Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.41	43.62	43.11	43.56	84,786,968	+0.05(+0.11%)
Nov 27, 2009	43.00	43.83	42.90	43.51	61,229,928	-0.67(-1.52%)
Nov 25, 2009	44.14	44.22	44.01	44.18	37,630,048	+0.19(+0.43%)
Nov 24, 2009	44.14	44.15	43.73	43.99	60,616,168	-0.15(-0.34%)
Nov 23, 2009	43.87	44.40	43.86	44.14	91,577,880	+0.70(+1.61%)
Nov 20, 2009	43.41	43.55	43.28	43.44	70,912,056	-0.22(-0.50%)
Nov 19, 2009	44.06	44.08	43.35	43.66	114,513,976	-0.69(-1.56%)
Nov 18, 2009	44.47	44.49	44.05	44.35	100,165,928	-0.25(-0.55%)
Nov 17, 2009	44.34	44.60	44.25	44.60	81,830,032	+0.14(+0.31%)
Nov 16, 2009	44.19	44.65	44.12	44.46	87,724,632	+0.45(+1.02%)
Nov 13, 2009	43.80	44.14	43.63	44.01	87,959,488	+0.36(+0.82%)
Nov 12, 2009	43.92	44.16	43.55	43.65	92,393,760	-0.25(-0.57%)
Nov 11, 2009	43.94	44.14	43.61	43.90	84,556,496	+0.28(+0.64%)
Nov 10, 2009	43.45	43.77	43.40	43.62	72,786,656	+0.11(+0.25%)
Nov 09, 2009	42.92	43.52	42.88	43.51	101,589,472	+0.91(+2.14%)
Nov 06, 2009	42.16	42.65	42.08	42.60	96,312,208	+0.25(+0.59%)
Nov 05, 2009	41.81	42.40	41.78	42.35	135,165,264	+1.02(+2.47%)
Nov 04, 2009	41.51	41.87	41.28	41.33	107,801,696	+0.07(+0.17%)
Nov 03, 2009	40.97	41.32	40.84	41.26	95,085,512	+0.13(+0.32%)
Nov 02, 2009	41.01	41.57	40.64	41.13	142,432,208	+0.17(+0.42%)
Oct 30, 2009	42.06	42.15	40.92	40.96	162,796,448	-1.13(-2.68%)
Oct 29, 2009	41.68	42.19	41.54	42.09	85,118,840	+0.70(+1.69%)
Oct 28, 2009	42.19	42.32	41.30	41.39	143,481,984	-0.95(-2.24%)
Oct 27, 2009	42.95	43.11	42.18	42.34	121,403,456	-0.65(-1.51%)
Oct 26, 2009	43.17	43.76	42.79	42.99	106,822,720	-0.14(-0.32%)
Oct 23, 2009	43.26	43.73	43.02	43.13	117,029,888	-0.18(-0.42%)
Oct 22, 2009	43.07	43.49	42.79	43.31	85,817,936	+0.17(+0.39%)
Oct 21, 2009	43.20	43.82	43.06	43.14	110,299,272	-0.08(-0.19%)
Oct 20, 2009	42.98	43.46	42.94	43.22	89,789,200	+0.01(+0.02%)
Oct 19, 2009	42.81	43.27	42.59	43.21	83,418,800	+0.43(+1.01%)
Oct 16, 2009	42.92	42.99	42.48	42.78	111,859,600	-0.28(-0.65%)
Oct 15, 2009	42.93	43.12	42.87	43.06	85,711,664	-0.10(-0.23%)
Oct 14, 2009	43.10	43.29	42.85	43.16	90,937,760	+0.58(+1.36%)
Oct 13, 2009	42.54	42.75	42.37	42.58	70,733,720	+0.01(+0.02%)
Oct 12, 2009	42.83	42.87	42.28	42.57	53,205,048	+0.09(+0.21%)
Oct 09, 2009	42.15	42.55	42.06	42.48	62,827,992	+0.24(+0.57%)
Oct 08, 2009	42.31	42.62	42.14	42.24	107,770,752	+0.18(+0.43%)
Oct 07, 2009	41.88	42.08	41.77	42.06	93,741,408	+0.12(+0.29%)
Oct 06, 2009	41.43	42.14	41.22	41.94	124,609,976	+0.73(+1.77%)
Oct 05, 2009	41.09	41.40	40.83	41.21	97,013,376	+0.33(+0.81%)
Oct 02, 2009	40.72	41.25	40.72	40.88	145,291,248	-0.12(-0.29%)
Oct 01, 2009	42.11	42.13	41.00	41.00	140,262,928	-1.25(-2.96%)
Sep 30, 2009	42.39	42.60	41.60	42.25	172,000,672	+0.03(+0.07%)
Sep 29, 2009	42.41	42.62	42.03	42.22	106,639,000	-0.19(-0.45%)
Sep 28, 2009	41.92	42.66	41.89	42.41	84,459,424	+0.71(+1.70%)
Sep 25, 2009	41.78	42.09	41.58	41.70	109,215,944	-0.37(-0.88%)
Sep 24, 2009	42.61	42.69	41.77	42.07	110,895,616	-0.38(-0.90%)
Sep 23, 2009	42.83	43.17	42.38	42.45	143,849,936	-0.20(-0.47%)
Sep 22, 2009	42.82	42.83	42.44	42.65	75,502,568	+0.08(+0.19%)
Sep 21, 2009	42.22	42.70	42.16	42.57	71,311,680	+0.13(+0.31%)
Sep 18, 2009	42.56	42.62	42.21	42.44	87,453,056	+0.03(+0.07%)
Sep 17, 2009	42.32	42.66	42.21	42.41	102,134,968	-0.01(-0.02%)
Sep 16, 2009	41.98	42.48	41.84	42.42	96,755,080	+0.61(+1.46%)
Sep 15, 2009	41.66	41.95	41.57	41.81	91,516,328	+0.13(+0.31%)
Sep 14, 2009	41.23	41.71	41.21	41.68	90,435,600	+0.16(+0.39%)
Sep 11, 2009	41.50	41.62	41.22	41.52	93,869,376	+0.04(+0.10%)
Sep 10, 2009	41.11	41.53	41.00	41.48	99,205,352	+0.39(+0.95%)
Sep 09, 2009	40.76	41.29	40.59	41.09	99,261,200	+0.35(+0.86%)
Sep 08, 2009	40.65	40.78	40.46	40.74	71,008,480	+0.38(+0.94%)
Sep 04, 2009	39.58	40.38	39.52	40.36	74,866,544	+0.85(+2.15%)
Sep 03, 2009	39.44	39.57	39.02	39.51	76,750,736	+0.26(+0.66%)
Sep 02, 2009	39.09	39.47	39.04	39.25	92,687,808	-0.03(-0.08%)
Sep 01, 2009	39.87	40.59	39.16	39.28	162,930,720	-0.75(-1.87%)
Aug 31, 2009	40.16	40.20	39.79	40.03	96,350,688	-0.41(-1.01%)
Aug 28, 2009	40.89	41.08	40.16	40.44	114,310,200	+0.04(+0.10%)
Aug 27, 2009	40.32	40.47	39.67	40.40	121,846,224	+0.10(+0.25%)
Aug 26, 2009	40.29	40.60	40.08	40.30	96,376,480	-0.07(-0.17%)
Aug 25, 2009	40.34	40.76	40.25	40.37	92,863,784	+0.12(+0.30%)
Aug 24, 2009	40.36	40.57	40.10	40.25	109,870,032	-0.04(-0.10%)
Aug 21, 2009	40.01	40.36	39.74	40.29	114,660,176	+0.53(+1.33%)
Aug 20, 2009	39.28	39.84	39.20	39.76	81,440,552	+0.46(+1.17%)
Aug 19, 2009	38.59	39.40	38.54	39.30	87,955,040	+0.27(+0.69%)
Aug 18, 2009	38.72	39.98	38.61	39.03	84,429,120	+0.55(+1.43%)
Aug 17, 2009	38.97	39.01	38.46	38.48	131,575,296	-1.15(-2.90%)
Aug 14, 2009	39.89	39.96	39.28	39.63	124,480,152	-0.46(-1.15%)
Aug 13, 2009	40.10	40.16	39.64	40.09	110,081,776	+0.22(+0.55%)
Aug 12, 2009	39.21	40.22	39.20	39.87	147,205,248	+0.61(+1.55%)
Aug 11, 2009	39.42	39.50	39.05	39.26	91,902,168	-0.34(-0.86%)
Aug 10, 2009	39.73	39.85	39.34	39.60	87,085,408	-0.28(-0.70%)
Aug 07, 2009	39.91	40.07	39.59	39.88	107,512,240	+0.50(+1.27%)
Aug 06, 2009	39.79	39.93	39.24	39.38	116,890,728	-0.35(-0.88%)
Aug 05, 2009	40.13	40.14	39.46	39.73	117,926,952	-0.31(-0.77%)
Aug 04, 2009	39.86	40.19	39.77	40.04	100,601,184	+0.00(+0.00%)
Aug 03, 2009	39.85	40.06	39.64	40.04	111,671,760	+0.59(+1.50%)
Jul 31, 2009	39.56	39.85	39.41	39.45	78,125,040	-0.12(-0.30%)
Jul 30, 2009	39.74	40.18	39.51	39.57	108,928,704	+0.23(+0.58%)
Jul 29, 2009	39.32	39.43	39.00	39.34	126,316,784	+0.26(+0.67%)
Jul 28, 2009	39.18	39.59	38.93	39.08	111,469,968	-0.27(-0.69%)
Jul 27, 2009	39.37	39.41	38.87	39.35	94,614,320	+0.30(+0.77%)
Jul 24, 2009	38.93	39.37	38.78	39.05	109,312,232	-0.30(-0.76%)
Jul 23, 2009	38.45	39.49	38.39	39.35	160,240,976	+0.85(+2.21%)
Jul 22, 2009	38.20	38.69	38.13	38.50	113,744,064	+0.32(+0.84%)
Jul 21, 2009	38.07	38.18	37.64	38.18	130,236,664	+0.26(+0.69%)
Jul 20, 2009	37.75	38.00	37.61	37.92	97,069,928	+0.36(+0.96%)
Jul 17, 2009	37.36	37.57	37.17	37.56	104,906,408	+0.55(+1.49%)
Jul 16, 2009	36.74	37.44	36.72	37.01	119,980,912	+0.09(+0.24%)
Jul 15, 2009	36.31	36.93	36.14	36.92	160,742,528	+1.20(+3.36%)
Jul 14, 2009	35.52	35.79	35.40	35.72	115,414,808	+0.13(+0.37%)
Jul 13, 2009	34.96	35.60	34.48	35.59	127,119,696	+0.67(+1.92%)
Jul 10, 2009	34.66	35.14	34.56	34.92	108,481,912	+0.15(+0.43%)
Jul 09, 2009	34.84	35.01	34.65	34.77	97,783,120	+0.06(+0.17%)
Jul 08, 2009	34.73	34.87	34.30	34.71	152,751,504	+0.18(+0.52%)
Jul 07, 2009	35.42	35.49	34.51	34.53	149,717,648	-0.88(-2.49%)
Jul 06, 2009	35.38	35.54	35.04	35.41	106,268,184	-0.19(-0.53%)
Jul 02, 2009	36.09	36.10	35.50	35.60	113,309,760	-0.80(-2.20%)
Jul 01, 2009	36.54	36.84	36.39	36.40	85,926,504	+0.02(+0.05%)
Jun 30, 2009	36.55	36.73	36.11	36.38	97,806,024	-0.07(-0.19%)
Jun 29, 2009	36.44	36.75	36.12	36.45	93,784,008	+0.08(+0.22%)
Jun 26, 2009	36.13	36.50	36.05	36.37	87,677,288	+0.08(+0.22%)
Jun 25, 2009	36.04	36.36	35.28	36.29	112,517,104	+0.70(+1.97%)
Jun 24, 2009	35.30	35.87	35.28	35.59	103,285,952	+0.59(+1.69%)
Jun 23, 2009	35.20	35.26	34.77	35.00	114,112,424	-0.08(-0.23%)
Jun 22, 2009	35.80	35.89	35.02	35.08	137,694,208	-1.08(-2.99%)
Jun 19, 2009	36.04	36.36	35.91	36.16	122,050,096	+0.34(+0.95%)
Jun 18, 2009	35.83	36.06	35.57	35.82	126,094,112	-0.07(-0.19%)
Jun 17, 2009	35.67	36.21	35.45	35.89	153,285,360	+0.34(+0.95%)
Jun 16, 2009	36.06	36.19	35.52	35.55	110,530,920	-0.35(-0.97%)
Jun 15, 2009	36.28	36.33	35.58	35.90	112,097,632	-0.75(-2.05%)
Jun 12, 2009	36.67	36.72	36.20	36.65	109,452,464	-0.17(-0.46%)
Jun 11, 2009	36.76	37.23	36.75	36.82	147,803,728	+0.00(+0.00%)
Jun 10, 2009	37.17	37.18	36.29	36.82	133,367,128	-0.13(-0.35%)
Jun 09, 2009	36.84	37.17	36.67	36.95	109,145,280	+0.28(+0.76%)
Jun 08, 2009	36.27	36.95	36.12	36.67	89,025,480	-0.11(-0.30%)
Jun 05, 2009	36.96	37.08	36.42	36.78	121,963,040	+0.04(+0.11%)
Jun 04, 2009	36.40	36.79	36.34	36.74	89,123,608	+0.41(+1.13%)
Jun 03, 2009	36.28	36.37	35.93	36.33	93,294,816	-0.11(-0.30%)
Jun 02, 2009	36.19	36.79	36.11	36.44	126,800,720	+0.05(+0.14%)
Jun 01, 2009	35.73	36.50	35.61	36.39	119,122,240	+1.01(+2.85%)
May 29, 2009	34.98	35.50	34.76	35.38	111,535,656	+0.43(+1.23%)
May 28, 2009	34.77	35.07	34.21	34.95	118,911,392	+0.40(+1.16%)
May 27, 2009	34.68	35.19	34.43	34.55	121,342,144	-0.24(-0.69%)
May 26, 2009	33.19	34.83	33.18	34.79	144,743,616	+1.25(+3.73%)
May 22, 2009	33.78	33.97	33.32	33.54	83,520,296	-0.11(-0.33%)
May 21, 2009	34.02	34.26	33.31	33.65	139,197,888	-0.63(-1.84%)
May 20, 2009	34.54	35.04	34.18	34.28	131,802,880	-0.12(-0.35%)
May 19, 2009	34.14	34.74	33.95	34.40	129,023,760	+0.16(+0.47%)
May 18, 2009	33.59	34.28	33.39	34.24	114,304,576	+0.87(+2.61%)
May 15, 2009	33.36	33.82	33.23	33.37	121,326,304	-0.02(-0.06%)
May 14, 2009	33.10	33.70	33.08	33.39	139,985,360	+0.37(+1.12%)
May 13, 2009	33.63	33.65	32.96	33.02	175,452,048	-0.91(-2.68%)
May 12, 2009	34.42	34.48	33.52	33.93	147,742,544	-0.42(-1.22%)
May 11, 2009	33.78	34.72	33.68	34.35	142,682,976	+0.12(+0.35%)
May 08, 2009	34.35	34.74	33.88	34.23	183,507,280	+0.02(+0.06%)
May 07, 2009	35.25	35.27	33.88	34.21	216,236,416	-0.82(-2.34%)
May 06, 2009	35.32	35.34	34.46	35.03	178,793,856	+0.01(+0.03%)
May 05, 2009	34.99	35.06	34.63	35.02	113,569,448	-0.03(-0.09%)
May 04, 2009	34.67	35.09	34.52	35.05	119,035,352	+0.68(+1.98%)
May 01, 2009	34.28	34.54	34.01	34.37	100,111,968	+0.09(+0.26%)
Apr 30, 2009	34.37	34.90	34.04	34.28	144,076,464	+0.34(+1.00%)
Apr 29, 2009	33.75	34.40	33.64	33.94	141,287,520	+0.46(+1.37%)
Apr 28, 2009	33.52	33.91	33.36	33.48	108,886,384	-0.25(-0.74%)
Apr 27, 2009	33.42	34.06	33.35	33.73	120,644,400	+0.04(+0.12%)
Apr 24, 2009	33.35	33.93	33.07	33.69	141,169,936	+0.58(+1.75%)
Apr 23, 2009	33.01	33.14	32.49	33.11	181,666,560	+0.32(+0.98%)
Apr 22, 2009	32.50	33.53	32.39	32.79	164,915,712	+0.10(+0.31%)
Apr 21, 2009	32.09	32.74	32.08	32.69	145,466,096	+0.45(+1.40%)
Apr 20, 2009	32.70	32.82	32.06	32.24	122,794,768	-1.07(-3.21%)
Apr 17, 2009	33.16	33.50	32.93	33.31	129,835,392	+0.07(+0.21%)
Apr 16, 2009	32.83	33.43	32.51	33.24	171,063,952	+0.84(+2.59%)
Apr 15, 2009	32.24	32.43	31.85	32.40	124,758,392	-0.09(-0.28%)
Apr 14, 2009	32.69	32.88	32.27	32.49	123,922,488	-0.40(-1.22%)
Apr 13, 2009	32.80	33.07	32.53	32.89	119,242,056	-0.05(-0.15%)
Apr 09, 2009	32.53	33.01	32.43	32.94	131,871,448	+0.99(+3.10%)
Apr 08, 2009	31.72	32.15	31.49	31.95	126,051,544	+0.53(+1.69%)
Apr 07, 2009	31.90	31.92	31.21	31.42	147,407,392	-0.85(-2.63%)
Apr 06, 2009	31.97	32.33	31.65	32.27	160,356,304	-0.08(-0.25%)
Apr 03, 2009	32.05	32.40	31.83	32.35	134,577,248	+0.59(+1.86%)
Apr 02, 2009	31.34	32.27	31.23	31.76	212,129,856	+0.99(+3.22%)
Apr 01, 2009	29.94	30.88	29.79	30.77	137,855,504	+0.45(+1.48%)
Mar 31, 2009	30.31	30.95	30.27	30.32	150,151,520	+0.26(+0.86%)
Mar 30, 2009	30.29	30.32	29.62	30.06	162,782,112	-1.35(-4.30%)
Mar 26, 2009	30.88	31.46	30.42	31.41	182,349,728	+0.94(+3.09%)
Mar 25, 2009	30.58	31.05	29.66	30.47	190,550,576	+0.14(+0.46%)
Mar 24, 2009	30.65	30.88	30.31	30.33	118,757,560	-0.57(-1.84%)
Mar 23, 2009	30.15	30.94	29.20	30.90	179,488,944	+1.72(+5.89%)
Mar 20, 2009	29.66	30.03	28.98	29.18	149,437,360	-0.50(-1.68%)
Mar 19, 2009	30.12	30.13	29.46	29.68	146,752,368	-0.02(-0.07%)
Mar 18, 2009	29.23	30.20	29.08	29.70	208,040,848	+0.37(+1.26%)
Mar 17, 2009	28.41	29.33	28.30	29.33	169,786,272	+1.07(+3.79%)
Mar 16, 2009	28.90	28.98	28.19	28.26	190,270,208	-0.48(-1.67%)
Mar 13, 2009	28.68	28.84	28.32	28.74	156,783,504	+0.07(+0.24%)
Mar 12, 2009	27.72	28.76	27.44	28.67	184,421,472	+0.92(+3.32%)
Mar 11, 2009	27.63	27.99	27.26	27.75	173,098,880	+0.42(+1.54%)
Mar 10, 2009	26.26	27.39	26.16	27.33	174,982,720	+1.59(+6.18%)
Mar 09, 2009	26.05	26.81	25.63	25.74	181,098,704	-0.56(-2.13%)
Mar 06, 2009	26.63	26.81	25.71	26.30	218,421,536	-0.21(-0.79%)
Mar 05, 2009	27.03	27.24	26.42	26.51	199,514,448	-0.82(-3.00%)
Mar 04, 2009	27.01	27.71	26.92	27.33	164,813,280	+0.69(+2.59%)
Mar 02, 2009	27.12	27.51	26.47	26.64	188,094,128	-0.89(-3.23%)
Feb 27, 2009	27.49	27.98	27.39	27.53	204,492,544	-0.30(-1.08%)
Feb 26, 2009	28.78	28.95	27.70	27.83	211,162,032	-0.76(-2.66%)
Feb 25, 2009	28.62	29.17	28.14	28.59	220,095,376	-0.19(-0.66%)
Feb 24, 2009	28.00	28.98	27.96	28.78	181,288,816	+0.92(+3.30%)
Feb 23, 2009	29.03	29.05	27.73	27.86	169,364,016	-1.01(-3.50%)
Feb 20, 2009	28.46	29.15	28.39	28.87	210,752,400	+0.08(+0.28%)
Feb 19, 2009	29.43	29.61	28.72	28.79	155,286,896	-0.45(-1.54%)
Feb 18, 2009	29.41	29.67	28.87	29.24	161,106,320	+0.02(+0.07%)
Feb 17, 2009	29.47	29.67	29.06	29.22	157,746,352	-1.21(-3.98%)
Feb 13, 2009	30.46	30.78	30.29	30.43	145,060,592	-0.14(-0.46%)
Feb 12, 2009	29.73	30.61	29.64	30.57	201,049,136	+0.37(+1.23%)
Feb 11, 2009	30.34	30.53	29.73	30.20	169,117,232	-0.14(-0.46%)
Feb 10, 2009	31.30	31.68	30.10	30.34	232,694,608	-1.16(-3.68%)
Feb 09, 2009	31.39	31.67	31.19	31.50	98,725,288	+0.13(+0.41%)
Feb 06, 2009	30.71	31.51	30.58	31.37	164,509,616	+0.80(+2.62%)
Feb 05, 2009	29.47	30.77	29.46	30.57	217,449,712	+0.66(+2.21%)
Feb 04, 2009	29.93	30.87	29.79	29.91	175,555,680	+0.04(+0.13%)
Feb 03, 2009	29.46	30.43	29.03	29.87	120,541,176	+0.46(+1.56%)
Feb 02, 2009	28.77	29.61	28.74	29.41	126,790,008	+0.35(+1.20%)
Jan 30, 2009	29.82	29.93	28.94	29.06	140,355,216	-0.52(-1.76%)
Jan 29, 2009	29.97	30.40	29.48	29.58	130,731,800	-0.77(-2.54%)
Jan 28, 2009	29.83	30.65	29.81	30.35	139,729,056	+1.03(+3.51%)
Jan 27, 2009	29.14	29.57	29.12	29.32	110,591,200	+0.21(+0.72%)
Jan 26, 2009	28.96	29.59	28.75	29.11	140,400,608	+0.21(+0.73%)
Jan 23, 2009	28.31	29.35	28.14	28.90	170,164,096	+0.14(+0.49%)
Jan 22, 2009	28.52	29.23	28.26	28.76	200,411,104	-0.39(-1.34%)
Jan 21, 2009	28.43	29.19	28.10	29.15	149,179,968	+1.19(+4.26%)
Jan 20, 2009	29.29	29.43	27.96	27.96	135,099,200	-1.46(-4.96%)
Jan 16, 2009	29.53	29.60	28.70	29.42	175,490,352	+0.32(+1.10%)
Jan 15, 2009	28.55	29.34	28.07	29.10	192,705,376	+0.47(+1.64%)
Jan 14, 2009	29.17	29.28	28.47	28.63	136,357,824	-0.90(-3.05%)
Jan 13, 2009	29.52	29.98	29.18	29.53	186,250,512	+0.01(+0.03%)
Jan 12, 2009	30.12	30.15	29.20	29.52	102,725,992	-0.55(-1.83%)
Jan 09, 2009	30.79	30.79	29.92	30.07	117,168,320	-0.69(-2.24%)
Jan 08, 2009	30.34	30.80	30.08	30.76	131,844,856	+0.32(+1.05%)
Jan 07, 2009	30.81	30.90	30.19	30.44	133,879,752	-0.89(-2.84%)
Jan 06, 2009	31.28	31.63	31.11	31.33	136,791,696	+0.31(+1.00%)
Jan 05, 2009	30.82	31.33	30.59	31.02	91,752,152	-0.01(-0.03%)
Jan 02, 2009	29.77	31.13	29.69	31.03	107,920,232	+1.29(+4.34%)
Dec 31, 2008	29.48	30.08	29.45	29.74	89,221,184	+0.25(+0.85%)
Dec 30, 2008	28.98	29.59	28.94	29.49	77,086,632	+0.60(+2.08%)
Dec 29, 2008	29.23	29.24	28.46	28.89	52,690,612	-0.24(-0.82%)
Dec 26, 2008	29.19	29.23	28.97	29.13	20,946,302	-0.01(-0.03%)
Dec 24, 2008	29.20	29.21	28.98	29.14	27,210,316	+0.08(+0.28%)
Dec 23, 2008	29.28	29.62	28.89	29.06	68,769,152	-0.15(-0.51%)
Dec 22, 2008	29.86	29.92	28.74	29.21	95,379,672	-0.65(-2.18%)
Dec 19, 2008	29.98	30.37	29.66	29.86	118,332,944	+0.20(+0.67%)
Dec 18, 2008	30.19	30.40	29.36	29.66	142,572,752	-0.53(-1.76%)
Dec 17, 2008	30.23	30.60	29.82	30.19	159,906,800	-0.37(-1.21%)
Dec 16, 2008	29.42	30.66	29.10	30.56	169,360,816	+1.40(+4.80%)
Dec 15, 2008	29.73	29.76	28.74	29.16	107,869,448	-0.52(-1.75%)
Dec 12, 2008	28.69	29.86	28.47	29.68	158,613,792	+0.59(+2.03%)
Dec 11, 2008	29.80	30.27	28.94	29.09	167,164,528	-0.82(-2.74%)
Dec 10, 2008	30.09	30.46	29.62	29.91	162,334,224	-0.10(-0.33%)
Dec 09, 2008	29.68	30.83	29.57	30.01	178,144,128	-0.07(-0.23%)
Dec 08, 2008	29.55	30.46	29.44	30.08	185,759,536	+1.14(+3.94%)
Dec 05, 2008	27.50	29.07	26.95	28.94	212,310,880	+1.13(+4.06%)
Dec 04, 2008	28.15	28.78	27.32	27.81	188,867,536	-0.81(-2.83%)
Dec 03, 2008	27.58	28.71	27.07	28.62	230,944,864	+0.79(+2.84%)
Dec 02, 2008	27.28	27.89	26.84	27.83	181,747,184	+0.90(+3.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.