Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.62	29.66	29.14	29.62	1,580,834	-0.04(-0.15%)
Nov 27, 2009	29.61	29.84	29.38	29.66	478,224	-0.32(-1.07%)
Nov 25, 2009	30.00	30.05	29.85	29.98	644,046	-0.07(-0.22%)
Nov 24, 2009	29.95	30.25	29.83	30.05	1,876,048	+0.07(+0.22%)
Nov 23, 2009	29.47	29.98	29.47	29.98	1,483,506	+0.51(+1.73%)
Nov 20, 2009	29.11	29.61	29.01	29.48	1,869,496	+0.34(+1.17%)
Nov 19, 2009	29.27	29.35	28.73	29.14	1,062,732	-0.13(-0.44%)
Nov 18, 2009	29.42	29.42	29.04	29.27	950,178	-0.14(-0.48%)
Nov 17, 2009	29.20	29.48	29.15	29.41	1,011,486	+0.08(+0.27%)
Nov 16, 2009	29.16	29.52	29.09	29.32	985,050	+0.21(+0.72%)
Nov 13, 2009	29.13	29.27	29.00	29.11	751,004	+0.01(+0.05%)
Nov 12, 2009	29.30	29.45	29.06	29.10	890,932	-0.17(-0.60%)
Nov 11, 2009	29.29	29.47	29.14	29.27	1,137,804	-0.10(-0.32%)
Nov 10, 2009	29.11	29.48	29.09	29.37	1,159,800	+0.29(+1.00%)
Nov 09, 2009	29.16	29.25	28.84	29.08	2,067,008	+0.09(+0.33%)
Nov 06, 2009	29.14	29.25	28.82	28.98	2,839,540	-0.16(-0.57%)
Nov 05, 2009	29.25	29.47	29.09	29.15	2,723,152	+0.18(+0.64%)
Nov 04, 2009	28.41	29.96	28.05	28.96	7,130,706	+1.77(+6.49%)
Nov 03, 2009	26.80	27.22	26.74	27.20	1,611,498	+0.32(+1.19%)
Nov 02, 2009	26.62	27.22	26.50	26.88	1,690,244	+0.36(+1.38%)
Oct 30, 2009	26.65	26.98	26.36	26.52	1,974,614	-0.31(-1.16%)
Oct 29, 2009	26.66	26.94	26.57	26.82	1,722,576	+0.13(+0.49%)
Oct 28, 2009	26.77	26.89	26.61	26.70	2,129,316	-0.06(-0.22%)
Oct 27, 2009	26.75	27.05	26.51	26.75	3,339,032	-0.01(-0.02%)
Oct 26, 2009	27.24	27.39	26.68	26.76	1,498,884	-0.42(-1.55%)
Oct 23, 2009	27.20	27.29	27.06	27.18	1,613,628	-0.43(-1.54%)
Oct 22, 2009	27.44	27.79	27.01	27.61	1,921,116	+0.11(+0.38%)
Oct 21, 2009	27.68	27.90	27.44	27.50	1,592,152	-0.16(-0.56%)
Oct 20, 2009	27.57	27.68	27.54	27.66	1,682,144	-0.21(-0.75%)
Oct 19, 2009	28.16	28.16	27.71	27.86	1,757,696	-0.28(-0.99%)
Oct 16, 2009	28.21	28.29	27.82	28.14	1,276,084	-0.18(-0.64%)
Oct 15, 2009	28.21	28.56	28.07	28.32	1,358,626	+0.02(+0.05%)
Oct 14, 2009	28.37	28.67	28.09	28.31	2,775,610	+0.09(+0.34%)
Oct 13, 2009	28.13	28.36	28.12	28.21	726,886	+0.04(+0.16%)
Oct 12, 2009	28.02	28.30	27.91	28.17	851,930	+0.22(+0.79%)
Oct 09, 2009	28.25	28.34	27.94	27.95	2,269,176	-0.27(-0.94%)
Oct 08, 2009	28.50	28.60	28.14	28.21	1,131,632	-0.13(-0.46%)
Oct 07, 2009	28.34	28.61	28.09	28.34	1,648,416	+0.06(+0.23%)
Oct 06, 2009	28.18	28.48	27.99	28.28	1,274,818	+0.16(+0.55%)
Oct 05, 2009	27.84	28.19	27.57	28.12	1,423,412	+0.27(+0.95%)
Oct 02, 2009	27.84	28.00	27.71	27.86	1,527,576	-0.15(-0.54%)
Oct 01, 2009	28.37	28.59	27.99	28.01	2,177,866	-0.31(-1.09%)
Sep 30, 2009	28.04	28.45	27.84	28.32	2,006,206	+0.23(+0.82%)
Sep 29, 2009	28.25	28.42	27.94	28.09	2,038,020	-0.38(-1.32%)
Sep 28, 2009	28.02	28.52	27.97	28.47	1,316,058	+0.47(+1.68%)
Sep 25, 2009	28.04	28.27	27.73	28.00	1,123,230	-0.04(-0.16%)
Sep 24, 2009	28.21	28.48	27.84	28.04	1,273,174	-0.17(-0.60%)
Sep 23, 2009	28.18	28.52	28.04	28.21	1,906,512	+0.10(+0.34%)
Sep 22, 2009	28.02	28.24	27.61	28.11	1,688,260	+0.09(+0.32%)
Sep 21, 2009	27.58	28.21	27.54	28.02	1,206,920	+0.24(+0.86%)
Sep 18, 2009	27.94	28.11	27.61	27.79	1,598,678	-0.16(-0.55%)
Sep 17, 2009	28.12	28.16	27.78	27.94	1,315,348	+0.03(+0.11%)
Sep 16, 2009	27.07	28.24	27.05	27.91	3,437,052	+0.79(+2.89%)
Sep 15, 2009	27.03	27.40	26.71	27.12	3,038,660	+0.06(+0.22%)
Sep 14, 2009	27.09	27.14	26.98	27.07	1,110,518	-0.05(-0.18%)
Sep 11, 2009	27.14	27.36	27.00	27.11	798,116	-0.08(-0.29%)
Sep 10, 2009	27.11	27.20	26.79	27.20	1,457,110	+0.12(+0.46%)
Sep 09, 2009	26.88	27.30	26.86	27.07	2,295,100	+0.14(+0.54%)
Sep 08, 2009	26.65	27.15	26.42	26.93	1,870,198	+0.30(+1.15%)
Sep 04, 2009	26.43	26.74	26.33	26.62	1,523,284	+0.23(+0.89%)
Sep 03, 2009	26.05	26.43	25.77	26.39	2,141,922	+0.40(+1.52%)
Sep 02, 2009	25.71	26.12	25.59	25.99	1,430,936	+0.22(+0.85%)
Sep 01, 2009	25.76	26.09	25.44	25.77	1,461,666	-0.09(-0.33%)
Aug 31, 2009	25.90	25.90	25.49	25.86	1,145,240	-0.00(-0.02%)
Aug 28, 2009	26.32	26.34	25.66	25.86	772,846	-0.39(-1.49%)
Aug 27, 2009	25.98	26.45	25.82	26.25	1,096,002	+0.23(+0.88%)
Aug 26, 2009	26.02	26.25	25.68	26.02	1,244,320	+0.03(+0.12%)
Aug 25, 2009	26.03	26.12	25.78	25.99	920,312	-0.02(-0.06%)
Aug 24, 2009	26.29	26.29	25.88	26.00	891,286	-0.19(-0.71%)
Aug 21, 2009	26.09	26.23	25.79	26.19	984,260	+0.32(+1.22%)
Aug 20, 2009	26.03	26.10	25.71	25.88	1,038,720	-0.15(-0.58%)
Aug 19, 2009	25.92	26.12	25.77	26.02	996,134	+0.47(+1.86%)
Aug 18, 2009	25.86	25.86	25.39	25.55	671,320	-0.34(-1.33%)
Aug 17, 2009	25.55	26.10	25.50	25.89	1,073,272	+0.20(+0.80%)
Aug 14, 2009	25.95	26.10	25.40	25.69	922,632	-0.23(-0.89%)
Aug 13, 2009	25.98	26.07	25.68	25.92	1,087,404	-0.17(-0.65%)
Aug 12, 2009	25.97	26.20	25.75	26.09	1,084,178	-0.08(-0.31%)
Aug 11, 2009	26.25	26.59	26.15	26.17	972,378	-0.24(-0.91%)
Aug 10, 2009	25.89	26.43	25.72	26.41	1,802,896	+0.46(+1.75%)
Aug 07, 2009	25.31	26.01	25.31	25.95	1,695,462	+0.69(+2.75%)
Aug 06, 2009	25.68	25.77	24.98	25.26	1,683,528	-0.34(-1.35%)
Aug 05, 2009	26.13	26.30	25.44	25.61	3,984,416	+0.20(+0.80%)
Aug 04, 2009	25.55	25.64	25.05	25.40	2,431,704	+0.05(+0.21%)
Aug 03, 2009	25.02	25.45	24.70	25.35	2,593,774	+0.50(+2.01%)
Jul 31, 2009	24.96	25.29	24.66	24.85	1,418,280	-0.08(-0.34%)
Jul 30, 2009	25.25	25.25	24.68	24.93	1,927,678	-0.10(-0.38%)
Jul 29, 2009	24.59	25.24	24.50	25.03	1,533,056	+0.42(+1.69%)
Jul 28, 2009	24.66	25.00	24.37	24.61	2,576,156	-0.04(-0.16%)
Jul 27, 2009	24.95	24.95	24.48	24.66	1,154,848	-0.22(-0.90%)
Jul 24, 2009	24.48	24.93	24.41	24.88	680	+0.35(+1.43%)
Jul 23, 2009	23.90	24.61	23.90	24.53	2,172,766	+0.64(+2.68%)
Jul 22, 2009	24.25	24.35	23.82	23.89	1,878,706	-0.36(-1.50%)
Jul 21, 2009	24.11	24.60	24.00	24.25	1,256,846	+0.32(+1.34%)
Jul 20, 2009	24.21	24.29	23.62	23.93	1,644,716	-0.12(-0.48%)
Jul 17, 2009	24.55	24.71	23.69	24.05	2,362,892	-0.51(-2.08%)
Jul 16, 2009	24.58	24.91	23.91	24.56	3,550,180	-0.01(-0.04%)
Jul 15, 2009	25.00	25.00	24.45	24.57	2,216,712	-0.29(-1.17%)
Jul 14, 2009	24.95	25.16	24.66	24.86	935,212	-0.12(-0.48%)
Jul 13, 2009	24.69	25.05	24.66	24.98	2,133,694	+0.36(+1.44%)
Jul 10, 2009	24.86	25.18	24.46	24.62	1,326,060	-0.34(-1.34%)
Jul 09, 2009	25.53	25.53	24.66	24.96	1,983,692	-0.40(-1.60%)
Jul 08, 2009	25.78	26.00	25.06	25.36	1,910,612	-0.51(-1.97%)
Jul 07, 2009	25.65	26.29	25.65	25.88	2,078,280	+0.21(+0.82%)
Jul 06, 2009	24.57	25.90	24.57	25.66	3,392,774	+1.16(+4.76%)
Jul 02, 2009	25.12	25.28	24.50	24.50	2,195,258	-0.93(-3.66%)
Jul 01, 2009	24.62	25.54	24.62	25.43	2,492,094	+0.70(+2.83%)
Jun 30, 2009	24.75	24.84	24.44	24.73	1,103,952	-0.02(-0.10%)
Jun 29, 2009	24.77	24.88	24.36	24.75	1,216,114	-0.03(-0.10%)
Jun 26, 2009	24.59	24.89	24.16	24.78	1,912,122	+0.29(+1.16%)
Jun 25, 2009	24.17	24.67	24.14	24.50	1,660,246	+0.53(+2.21%)
Jun 24, 2009	23.80	24.11	23.46	23.96	1,402,624	+0.34(+1.42%)
Jun 23, 2009	23.87	24.15	23.45	23.63	1,290,160	-0.21(-0.86%)
Jun 22, 2009	23.84	23.95	23.54	23.84	1,441,216	-0.23(-0.96%)
Jun 19, 2009	24.57	24.82	23.84	24.07	2,733,592	-0.41(-1.68%)
Jun 18, 2009	23.93	24.79	23.93	24.48	1,813,614	+0.55(+2.28%)
Jun 17, 2009	23.14	24.17	22.95	23.93	1,541,130	+0.82(+3.53%)
Jun 16, 2009	22.92	23.45	22.74	23.11	1,264,454	+0.19(+0.85%)
Jun 15, 2009	23.43	23.43	22.81	22.92	1,228,816	-0.64(-2.74%)
Jun 12, 2009	23.18	23.59	22.82	23.57	1,527,638	+0.38(+1.64%)
Jun 11, 2009	22.96	23.45	22.96	23.18	1,125,924	+0.20(+0.87%)
Jun 10, 2009	23.07	23.14	22.81	22.98	1,120,212	-0.05(-0.20%)
Jun 09, 2009	23.48	23.62	22.77	23.03	1,304,780	-0.33(-1.41%)
Jun 08, 2009	23.16	23.52	22.96	23.36	1,217,698	-0.03(-0.11%)
Jun 05, 2009	23.61	23.86	23.14	23.39	1,979,224	-0.17(-0.74%)
Jun 04, 2009	23.75	23.76	23.23	23.56	2,534,388	-0.12(-0.53%)
Jun 03, 2009	23.68	23.98	23.40	23.68	1,806,430	-0.09(-0.38%)
Jun 02, 2009	23.30	24.00	23.23	23.77	2,797,678	+0.50(+2.17%)
Jun 01, 2009	22.84	23.32	22.64	23.27	1,594,292	+0.71(+3.17%)
May 29, 2009	22.52	22.57	22.20	22.55	1,993,658	+0.12(+0.56%)
May 28, 2009	22.86	22.98	22.34	22.43	1,525,964	-0.34(-1.51%)
May 27, 2009	22.70	22.93	22.61	22.77	1,515,214	+0.04(+0.18%)
May 26, 2009	22.21	22.93	21.96	22.73	2,152,316	+0.32(+1.45%)
May 22, 2009	22.01	22.55	21.94	22.41	1,715,432	+0.43(+1.96%)
May 21, 2009	22.59	22.77	21.93	21.98	2,597,292	-0.73(-3.21%)
May 20, 2009	23.22	23.41	22.70	22.71	2,598,490	-0.42(-1.82%)
May 19, 2009	22.50	23.34	22.50	23.13	2,370,534	+0.59(+2.64%)
May 18, 2009	22.36	22.55	21.89	22.54	1,834,856	+0.27(+1.24%)
May 15, 2009	22.66	22.80	22.21	22.26	2,484,792	-0.46(-2.02%)
May 14, 2009	22.66	22.79	22.37	22.72	1,551,646	+0.02(+0.09%)
May 13, 2009	22.95	23.14	22.53	22.70	1,797,542	-0.50(-2.18%)
May 12, 2009	23.25	23.46	22.90	23.20	2,275,584	+0.02(+0.09%)
May 11, 2009	23.41	23.77	23.14	23.18	2,234,396	-0.44(-1.86%)
May 08, 2009	23.55	24.07	23.41	23.62	2,187,644	+0.37(+1.59%)
May 07, 2009	22.84	23.52	22.84	23.25	1,882,838	+0.45(+2.00%)
May 06, 2009	23.12	23.18	22.59	22.80	2,025,948	-0.18(-0.80%)
May 05, 2009	23.43	23.48	22.82	22.98	1,858,534	-0.50(-2.11%)
May 04, 2009	23.40	23.49	23.32	23.48	1,594,284	+0.54(+2.33%)
May 01, 2009	23.09	23.43	22.86	22.95	1,701,660	-0.24(-1.04%)
Apr 30, 2009	23.91	23.91	23.05	23.18	2,425,044	-0.49(-2.07%)
Apr 29, 2009	22.80	23.84	22.65	23.68	2,798,174	+0.93(+4.09%)
Apr 28, 2009	22.00	23.15	22.00	22.75	2,368,588	+0.48(+2.16%)
Apr 27, 2009	22.41	22.79	22.11	22.27	4,005,964	+0.41(+1.88%)
Apr 24, 2009	21.29	22.09	21.14	21.86	2,488,770	+0.68(+3.19%)
Apr 23, 2009	21.77	21.82	21.11	21.18	2,708,360	-0.62(-2.82%)
Apr 22, 2009	21.83	22.16	21.74	21.80	1,536,258	-0.20(-0.93%)
Apr 21, 2009	21.77	22.11	21.60	22.00	1,537,348	+0.22(+1.01%)
Apr 20, 2009	21.36	22.02	21.24	21.78	1,944,860	+0.21(+0.95%)
Apr 17, 2009	22.20	22.25	21.54	21.57	2,998,400	-0.57(-2.57%)
Apr 16, 2009	22.56	22.66	21.71	22.14	2,023,030	-0.32(-1.45%)
Apr 15, 2009	22.32	22.50	21.93	22.47	1,652,220	+0.24(+1.10%)
Apr 14, 2009	22.14	22.41	21.98	22.23	1,816,872	-0.05(-0.22%)
Apr 13, 2009	22.59	22.73	22.08	22.27	1,366,964	-0.35(-1.53%)
Apr 09, 2009	23.17	23.17	22.48	22.62	1,232,924	+0.02(+0.09%)
Apr 08, 2009	22.64	23.00	22.32	22.60	1,459,976	-0.02(-0.11%)
Apr 07, 2009	22.20	22.85	22.08	22.62	1,610,424	+0.20(+0.89%)
Apr 06, 2009	22.18	22.98	22.18	22.43	1,779,282	+0.12(+0.56%)
Apr 03, 2009	22.60	22.71	22.13	22.30	1,672,310	-0.41(-1.81%)
Apr 02, 2009	22.27	23.07	22.27	22.71	1,608,624	+0.53(+2.37%)
Apr 01, 2009	21.80	22.27	21.43	22.18	2,300,498	+0.21(+0.96%)
Mar 31, 2009	22.13	22.34	21.88	21.98	2,205,972	+0.09(+0.39%)
Mar 30, 2009	21.50	22.07	21.50	21.89	1,605,308	-0.38(-1.71%)
Mar 26, 2009	22.30	22.30	21.73	22.27	2,060,730	+0.17(+0.77%)
Mar 25, 2009	21.62	22.69	21.62	22.10	2,783,726	+0.58(+2.67%)
Mar 24, 2009	21.39	21.93	21.34	21.52	3,078,760	-0.04(-0.19%)
Mar 23, 2009	21.33	21.57	21.32	21.57	6,316,240	+0.39(+1.87%)
Mar 20, 2009	22.59	22.62	20.73	21.17	6,547,728	-1.18(-5.28%)
Mar 19, 2009	22.93	23.04	22.02	22.35	2,109,640	-0.68(-2.97%)
Mar 18, 2009	22.68	23.62	22.52	23.03	2,144,792	+0.06(+0.25%)
Mar 17, 2009	22.89	23.12	22.62	22.98	1,472,468	+0.05(+0.22%)
Mar 16, 2009	23.34	23.53	22.90	22.93	1,488,610	-0.06(-0.26%)
Mar 13, 2009	22.46	23.07	22.27	22.98	0	+0.56(+2.50%)
Mar 12, 2009	21.61	22.50	21.55	22.43	3,139,874	+0.77(+3.53%)
Mar 11, 2009	22.10	22.27	21.41	21.66	3,225,960	-0.36(-1.61%)
Mar 10, 2009	22.30	22.32	21.71	22.02	4,784,410	-0.11(-0.47%)
Mar 09, 2009	22.73	22.77	22.00	22.12	2,355,762	-0.74(-3.24%)
Mar 06, 2009	23.30	23.30	22.48	22.86	0	-0.09(-0.41%)
Mar 05, 2009	23.42	23.63	22.79	22.95	1,688,842	-0.80(-3.37%)
Mar 04, 2009	23.17	24.16	23.17	23.75	2,398,152	+0.62(+2.70%)
Mar 02, 2009	22.15	23.40	22.15	23.13	6,095,108	-0.33(-1.41%)
Feb 27, 2009	24.79	24.79	23.41	23.46	0	-1.56(-6.25%)
Feb 26, 2009	25.54	25.54	24.92	25.02	6,176,782	-0.41(-1.61%)
Feb 25, 2009	25.64	25.82	25.32	25.43	2,236,706	-0.50(-1.91%)
Feb 24, 2009	25.53	26.01	25.25	25.93	2,179,830	+0.68(+2.67%)
Feb 23, 2009	25.57	25.77	25.09	25.25	2,311,198	-0.19(-0.75%)
Feb 20, 2009	25.46	25.65	25.02	25.45	1,591,662	-0.09(-0.35%)
Feb 19, 2009	25.85	26.12	25.44	25.54	971,362	-0.32(-1.24%)
Feb 18, 2009	25.72	25.98	25.29	25.86	2,040,584	+0.33(+1.29%)
Feb 17, 2009	25.71	25.92	25.21	25.52	2,085,662	-0.77(-2.93%)
Feb 13, 2009	26.27	26.61	26.11	26.30	2,390,854	-0.15(-0.57%)
Feb 12, 2009	26.23	26.50	25.86	26.45	2,837,470	-0.07(-0.28%)
Feb 11, 2009	23.90	26.66	23.88	26.52	8,340,754	+2.80(+11.83%)
Feb 10, 2009	22.82	23.90	22.82	23.71	3,919,056	+0.75(+3.24%)
Feb 09, 2009	23.48	23.60	22.50	22.97	4,821,480	-0.50(-2.11%)
Feb 06, 2009	24.14	24.34	23.19	23.46	3,982,760	-0.61(-2.51%)
Feb 05, 2009	23.83	24.42	23.83	24.07	3,274,126	+0.09(+0.35%)
Feb 04, 2009	24.27	24.50	23.92	23.98	2,012,358	-0.28(-1.15%)
Feb 03, 2009	24.10	24.46	23.77	24.27	2,159,070	+0.32(+1.32%)
Feb 02, 2009	23.30	24.12	23.20	23.95	2,789,656	+0.45(+1.91%)
Jan 30, 2009	23.68	23.91	23.25	23.50	0	-0.21(-0.91%)
Jan 29, 2009	24.32	24.32	23.62	23.71	1,841,186	-0.34(-1.39%)
Jan 28, 2009	24.98	24.99	24.02	24.05	2,766,502	-0.47(-1.94%)
Jan 27, 2009	23.93	24.56	23.84	24.52	2,924,018	+0.58(+2.44%)
Jan 26, 2009	23.59	24.08	23.43	23.94	1,905,400	+0.43(+1.83%)
Jan 23, 2009	23.30	24.00	23.12	23.51	2,122,428	-0.33(-1.40%)
Jan 22, 2009	23.45	23.92	23.25	23.84	1,464,416	+0.09(+0.40%)
Jan 21, 2009	23.64	23.84	23.07	23.75	1,476,896	+0.37(+1.58%)
Jan 20, 2009	24.14	25.00	23.30	23.38	1,275,478	-0.71(-2.93%)
Jan 16, 2009	23.75	24.22	23.59	24.09	1,869,254	+0.69(+2.95%)
Jan 15, 2009	23.45	23.62	23.02	23.39	2,350,034	-0.07(-0.28%)
Jan 14, 2009	23.16	23.62	23.02	23.46	1,664,194	-0.02(-0.06%)
Jan 13, 2009	23.23	23.57	23.23	23.48	2,389,016	+0.22(+0.95%)
Jan 12, 2009	23.55	23.62	23.15	23.25	1,962,610	-0.39(-1.63%)
Jan 09, 2009	23.69	23.80	22.98	23.64	1,701,898	-0.11(-0.46%)
Jan 08, 2009	23.57	23.89	23.26	23.75	2,214,080	+0.14(+0.59%)
Jan 07, 2009	23.36	23.82	23.14	23.61	1,693,836	+0.16(+0.70%)
Jan 06, 2009	23.82	24.09	22.96	23.45	2,053,062	-0.30(-1.28%)
Jan 05, 2009	24.49	24.56	23.57	23.75	2,149,664	-0.80(-3.26%)
Jan 02, 2009	24.85	24.91	24.21	24.55	0	-0.23(-0.95%)
Jan 01, 2009	24.52	24.79	24.18	24.79	0	+0.00(+0.00%)
Dec 31, 2008	24.52	24.79	24.18	24.79	1,339,884	+0.24(+0.98%)
Dec 30, 2008	24.71	24.71	24.11	24.55	1,647,482	+0.23(+0.95%)
Dec 29, 2008	24.36	24.46	24.02	24.32	1,120,888	-0.07(-0.31%)
Dec 26, 2008	24.13	24.45	23.98	24.39	467,544	+0.39(+1.65%)
Dec 24, 2008	24.25	24.32	23.84	24.00	547,304	-0.23(-0.97%)
Dec 23, 2008	24.73	24.93	24.18	24.23	1,207,810	-0.42(-1.70%)
Dec 22, 2008	24.97	25.21	24.29	24.65	1,132,844	-0.36(-1.44%)
Dec 19, 2008	25.28	25.97	24.86	25.01	2,485,136	-0.13(-0.54%)
Dec 18, 2008	25.20	25.23	24.89	25.14	3,135,296	+0.11(+0.42%)
Dec 17, 2008	25.18	25.49	24.90	25.04	1,857,654	-0.36(-1.42%)
Dec 16, 2008	24.34	25.44	24.29	25.40	2,923,144	+1.27(+5.28%)
Dec 15, 2008	24.05	24.27	23.85	24.12	1,940,972	+0.18(+0.75%)
Dec 12, 2008	23.52	24.05	23.34	23.95	1,505,528	-0.04(-0.15%)
Dec 11, 2008	23.98	24.91	23.50	23.98	1,568,388	-0.11(-0.46%)
Dec 10, 2008	24.62	24.66	23.79	24.09	1,376,920	-0.32(-1.29%)
Dec 09, 2008	23.98	24.70	23.91	24.41	3,709,170	+0.29(+1.20%)
Dec 08, 2008	24.11	24.24	23.64	24.11	1,661,242	+0.36(+1.54%)
Dec 05, 2008	22.47	23.77	22.31	23.75	2,559,458	+0.95(+4.17%)
Dec 04, 2008	23.16	23.43	22.39	22.80	2,228,282	-0.56(-2.42%)
Dec 03, 2008	23.13	23.54	22.98	23.36	3,795,740	-0.31(-1.31%)
Dec 02, 2008	23.68	23.75	23.00	23.68	1,631,186	+0.36(+1.52%)

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.