Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.38	19.44	19.20	19.26	5,810,778	-0.07(-0.37%)
Nov 27, 2009	19.15	19.40	19.05	19.33	2,638,442	-0.17(-0.87%)
Nov 25, 2009	19.50	19.55	19.29	19.50	3,779,612	+0.09(+0.48%)
Nov 24, 2009	19.57	19.59	19.34	19.41	5,481,221	-0.18(-0.92%)
Nov 23, 2009	19.77	19.77	19.54	19.59	5,696,269	+0.08(+0.39%)
Nov 20, 2009	19.39	19.53	19.30	19.51	6,085,602	+0.04(+0.22%)
Nov 19, 2009	19.51	19.52	19.24	19.47	4,845,026	-0.14(-0.72%)
Nov 18, 2009	19.72	19.74	19.41	19.61	4,962,309	-0.08(-0.42%)
Nov 17, 2009	19.55	19.71	19.45	19.69	5,485,943	+0.08(+0.42%)
Nov 16, 2009	19.20	19.66	19.18	19.61	5,119,502	+0.34(+1.76%)
Nov 13, 2009	19.22	19.44	19.02	19.27	4,683,251	+0.01(+0.06%)
Nov 12, 2009	19.46	19.60	19.16	19.26	5,391,230	-0.26(-1.32%)
Nov 11, 2009	19.54	19.61	19.36	19.52	4,348,283	+0.09(+0.45%)
Nov 10, 2009	19.60	19.63	19.27	19.43	5,452,290	-0.12(-0.61%)
Nov 09, 2009	19.32	19.55	19.18	19.55	6,711,167	+0.31(+1.62%)
Nov 06, 2009	19.01	19.29	18.92	19.24	10,198,322	+0.23(+1.24%)
Nov 05, 2009	18.60	19.02	18.57	19.00	10,048,628	+0.55(+2.99%)
Nov 04, 2009	18.14	18.62	18.09	18.45	15,412,053	+0.40(+2.21%)
Nov 03, 2009	17.97	18.29	17.93	18.05	10,222,060	-0.03(-0.18%)
Nov 02, 2009	18.16	18.40	17.90	18.09	18,674,846	+0.09(+0.52%)
Oct 30, 2009	18.45	18.57	17.99	17.99	14,991,117	-0.43(-2.34%)
Oct 29, 2009	18.40	18.58	18.30	18.43	10,306,649	+0.13(+0.72%)
Oct 28, 2009	18.49	18.70	18.26	18.29	8,043,194	-0.22(-1.21%)
Oct 27, 2009	18.62	18.65	18.36	18.52	9,410,055	-0.05(-0.26%)
Oct 26, 2009	18.77	18.78	18.49	18.57	8,383,195	-0.16(-0.85%)
Oct 23, 2009	18.77	18.80	18.65	18.73	8,232,768	-0.39(-2.03%)
Oct 22, 2009	18.99	19.20	18.87	19.11	8,280,999	+0.25(+1.30%)
Oct 21, 2009	19.21	19.40	18.86	18.87	10,415,235	-0.31(-1.62%)
Oct 20, 2009	19.23	19.26	19.15	19.18	9,189,416	-0.38(-1.95%)
Oct 19, 2009	19.21	19.60	19.17	19.56	7,525,845	+0.31(+1.62%)
Oct 16, 2009	18.97	19.39	18.97	19.25	11,895,511	-0.06(-0.31%)
Oct 15, 2009	18.92	19.36	18.88	19.31	16,283,632	+0.30(+1.58%)
Oct 14, 2009	19.15	19.19	18.76	19.01	11,602,966	-0.06(-0.32%)
Oct 13, 2009	19.27	19.36	18.99	19.07	10,769,222	-0.23(-1.19%)
Oct 12, 2009	19.34	19.40	19.13	19.30	7,090,438	+0.19(+0.97%)
Oct 09, 2009	18.81	19.13	18.67	19.11	9,068,466	+0.26(+1.39%)
Oct 08, 2009	18.85	19.01	18.83	18.85	11,341,667	+0.08(+0.44%)
Oct 07, 2009	19.00	19.17	18.49	18.77	28,636,232	-0.27(-1.41%)
Oct 06, 2009	18.99	19.27	18.97	19.04	19,076,032	+0.01(+0.03%)
Oct 05, 2009	18.33	19.09	18.33	19.03	23,954,114	+0.93(+5.13%)
Oct 02, 2009	17.91	18.23	17.85	18.10	10,527,706	+0.01(+0.06%)
Oct 01, 2009	18.41	18.49	18.08	18.09	14,556,005	-0.34(-1.87%)
Sep 30, 2009	17.82	18.68	17.76	18.44	22,505,686	+0.54(+2.99%)
Sep 29, 2009	17.92	18.10	17.85	17.90	7,432,874	-0.08(-0.43%)
Sep 28, 2009	17.79	18.02	17.76	17.98	7,264,357	+0.23(+1.29%)
Sep 25, 2009	18.05	18.05	17.75	17.75	9,092,591	-0.34(-1.90%)
Sep 24, 2009	18.06	18.17	17.84	18.09	9,281,921	+0.11(+0.61%)
Sep 23, 2009	18.31	18.34	17.98	17.98	7,621,816	-0.33(-1.79%)
Sep 22, 2009	18.51	18.56	18.29	18.31	5,691,834	-0.15(-0.80%)
Sep 21, 2009	18.59	18.76	18.42	18.46	10,745,034	-0.51(-2.71%)
Sep 18, 2009	18.81	19.07	18.70	18.97	8,987,369	+0.29(+1.58%)
Sep 17, 2009	18.54	18.80	18.54	18.68	10,504,832	+0.30(+1.63%)
Sep 16, 2009	18.40	18.63	18.34	18.38	9,861,968	+0.02(+0.09%)
Sep 15, 2009	18.23	18.55	18.23	18.36	11,712,606	+0.09(+0.48%)
Sep 14, 2009	18.09	18.35	18.09	18.27	9,571,067	+0.03(+0.18%)
Sep 11, 2009	18.31	18.33	17.94	18.24	13,371,821	-0.07(-0.39%)
Sep 10, 2009	18.35	18.41	18.11	18.31	11,423,465	-0.04(-0.21%)
Sep 09, 2009	18.50	18.51	18.02	18.35	15,410,859	-0.32(-1.73%)
Sep 08, 2009	18.74	18.81	18.55	18.67	3,486,635	+0.08(+0.44%)
Sep 04, 2009	18.38	18.61	18.23	18.59	3,546,349	+0.26(+1.40%)
Sep 03, 2009	18.32	18.48	18.05	18.33	7,800,167	+0.11(+0.63%)
Sep 02, 2009	18.35	18.41	18.18	18.22	8,432,125	-0.20(-1.07%)
Sep 01, 2009	18.70	18.78	18.38	18.41	8,132,000	-0.29(-1.55%)
Aug 31, 2009	18.91	18.99	18.55	18.70	6,975,174	-0.37(-1.92%)
Aug 28, 2009	19.11	19.22	18.99	19.07	7,991,272	+0.01(+0.06%)
Aug 27, 2009	19.11	19.11	18.81	19.06	4,842,153	-0.07(-0.37%)
Aug 26, 2009	19.23	19.31	18.98	19.13	5,261,412	-0.08(-0.40%)
Aug 25, 2009	19.37	19.63	19.11	19.21	7,014,860	+0.01(+0.06%)
Aug 24, 2009	19.67	19.75	19.17	19.20	5,898,747	-0.48(-2.42%)
Aug 21, 2009	19.42	19.69	19.27	19.67	5,853,081	+0.40(+2.10%)
Aug 20, 2009	19.09	19.28	19.05	19.27	5,351,974	+0.19(+1.00%)
Aug 19, 2009	18.85	19.16	18.79	19.07	4,636,989	+0.04(+0.20%)
Aug 18, 2009	18.94	19.06	18.82	19.04	6,571,519	+0.33(+1.78%)
Aug 17, 2009	18.78	18.91	18.61	18.70	7,127,685	-0.38(-1.97%)
Aug 14, 2009	19.19	19.28	18.81	19.08	5,882,649	-0.09(-0.46%)
Aug 13, 2009	19.24	19.27	18.92	19.17	5,214,379	-0.05(-0.28%)
Aug 12, 2009	19.13	19.52	19.13	19.22	5,619,766	+0.04(+0.20%)
Aug 11, 2009	19.47	19.59	18.87	19.18	14,784,177	-0.76(-3.83%)
Aug 10, 2009	19.86	19.96	19.77	19.95	4,186,779	-0.02(-0.08%)
Aug 07, 2009	19.87	20.02	19.71	19.96	5,804,565	+0.28(+1.42%)
Aug 06, 2009	19.89	19.93	19.55	19.69	9,322,085	-0.28(-1.40%)
Aug 05, 2009	19.86	20.18	19.74	19.96	8,201,205	+0.22(+1.11%)
Aug 04, 2009	19.45	19.88	19.40	19.75	8,697,952	+0.22(+1.15%)
Aug 03, 2009	19.56	19.63	19.38	19.52	9,032,750	+0.16(+0.82%)
Jul 31, 2009	19.30	19.56	19.30	19.36	8,565,384	+0.09(+0.45%)
Jul 30, 2009	19.00	19.36	18.81	19.28	13,270,410	+0.74(+3.98%)
Jul 29, 2009	18.49	18.78	18.40	18.54	10,698,962	-0.02(-0.12%)
Jul 28, 2009	18.47	18.71	18.38	18.56	8,787,171	+0.04(+0.21%)
Jul 27, 2009	18.47	18.60	18.26	18.52	9,896,572	+0.01(+0.06%)
Jul 24, 2009	18.31	18.58	18.17	18.51	10,601,500	+0.10(+0.56%)
Jul 23, 2009	18.25	18.62	18.12	18.41	10,304,241	+0.02(+0.09%)
Jul 22, 2009	18.17	18.67	18.17	18.39	6,939,327	+0.16(+0.90%)
Jul 21, 2009	18.42	18.57	18.16	18.23	8,809,226	-0.17(-0.95%)
Jul 20, 2009	18.41	18.51	18.30	18.40	7,339,173	+0.05(+0.27%)
Jul 17, 2009	18.37	18.56	18.22	18.35	9,396,923	-0.02(-0.12%)
Jul 16, 2009	18.59	18.71	18.21	18.38	18,010,616	-0.22(-1.18%)
Jul 15, 2009	18.79	19.00	18.36	18.59	44,502,556	-1.19(-6.02%)
Jul 14, 2009	19.64	20.01	19.36	19.78	15,196,492	+0.31(+1.57%)
Jul 13, 2009	19.35	19.52	19.32	19.48	8,268,502	+0.38(+1.97%)
Jul 10, 2009	19.03	19.37	18.89	19.10	6,443,611	-0.01(-0.06%)
Jul 09, 2009	19.29	19.31	18.91	19.11	6,485,992	-0.11(-0.60%)
Jul 08, 2009	18.91	19.29	18.90	19.23	11,501,466	+0.39(+2.06%)
Jul 07, 2009	19.18	19.18	18.79	18.84	6,779,923	-0.19(-1.00%)
Jul 06, 2009	18.62	19.18	18.59	19.03	8,228,269	+0.33(+1.75%)
Jul 02, 2009	19.04	19.06	18.70	18.70	8,692,413	-0.42(-2.20%)
Jul 01, 2009	18.97	19.35	18.74	19.12	11,538,784	+0.92(+5.04%)
Jun 30, 2009	18.23	18.41	18.05	18.21	9,236,701	+0.01(+0.06%)
Jun 29, 2009	18.22	18.33	17.92	18.20	6,469,521	+0.05(+0.27%)
Jun 26, 2009	18.28	18.33	17.99	18.15	10,565,394	-0.22(-1.22%)
Jun 25, 2009	18.18	18.51	18.10	18.37	8,709,678	+0.58(+3.29%)
Jun 24, 2009	18.26	18.26	17.61	17.79	11,670,303	-0.07(-0.37%)
Jun 23, 2009	18.28	18.29	17.80	17.85	6,874,952	-0.38(-2.07%)
Jun 22, 2009	18.66	18.74	18.05	18.23	8,523,048	-0.60(-3.19%)
Jun 19, 2009	18.77	19.03	18.67	18.83	8,682,700	+0.23(+1.23%)
Jun 18, 2009	18.63	18.93	18.46	18.60	4,502,890	+0.03(+0.15%)
Jun 17, 2009	18.49	18.80	18.35	18.57	6,637,490	+0.08(+0.44%)
Jun 16, 2009	18.97	18.97	18.36	18.49	5,284,463	-0.37(-1.97%)
Jun 15, 2009	18.96	18.96	18.61	18.86	6,729,779	-0.26(-1.34%)
Jun 12, 2009	18.61	19.14	18.56	19.12	6,916,933	+0.44(+2.37%)
Jun 11, 2009	18.98	19.18	18.66	18.68	6,482,901	-0.31(-1.64%)
Jun 10, 2009	19.54	19.72	18.78	18.99	7,849,181	-0.46(-2.36%)
Jun 09, 2009	19.54	19.75	19.32	19.45	4,283,355	-0.07(-0.36%)
Jun 08, 2009	19.24	19.66	19.16	19.52	6,007,404	-0.01(-0.06%)
Jun 05, 2009	19.78	19.78	19.34	19.53	6,605,792	-0.03(-0.14%)
Jun 04, 2009	19.96	20.01	19.43	19.56	8,682,986	-0.45(-2.27%)
Jun 03, 2009	19.71	20.02	19.57	20.01	6,836,612	+0.11(+0.55%)
Jun 02, 2009	19.68	20.07	19.54	19.90	8,023,386	+0.30(+1.53%)
Jun 01, 2009	19.11	19.64	19.04	19.60	9,521,817	+0.69(+3.64%)
May 29, 2009	18.74	18.91	18.41	18.91	5,309,620	+0.30(+1.61%)
May 28, 2009	18.63	18.98	18.23	18.61	6,292,324	-0.08(-0.41%)
May 27, 2009	19.11	19.23	18.63	18.69	8,400,183	-0.40(-2.09%)
May 26, 2009	18.57	19.29	18.49	19.09	12,429,889	+0.60(+3.25%)
May 22, 2009	18.32	18.78	18.07	18.49	10,394,765	+0.35(+1.93%)
May 21, 2009	18.27	18.41	17.99	18.14	8,370,446	-0.38(-2.06%)
May 20, 2009	18.88	19.11	18.43	18.52	8,461,939	-0.25(-1.34%)
May 19, 2009	18.84	18.95	18.52	18.77	10,385,005	-0.05(-0.29%)
May 18, 2009	18.32	18.85	18.06	18.82	9,520,585	+0.72(+3.95%)
May 15, 2009	17.56	18.39	17.56	18.11	13,637,485	+0.54(+3.08%)
May 14, 2009	17.32	17.88	17.32	17.57	9,782,589	+0.31(+1.77%)
May 13, 2009	17.75	17.78	17.22	17.26	8,056,049	-0.73(-4.04%)
May 12, 2009	18.53	18.57	17.84	17.99	8,354,379	-0.41(-2.26%)
May 11, 2009	18.32	18.62	18.18	18.40	7,668,098	-0.12(-0.65%)
May 08, 2009	18.73	18.81	18.14	18.52	8,359,189	+0.09(+0.47%)
May 07, 2009	19.39	19.48	18.36	18.44	10,908,870	-0.87(-4.50%)
May 06, 2009	19.39	19.39	18.69	19.30	14,976,837	+0.08(+0.40%)
May 05, 2009	18.45	19.31	18.45	19.23	11,625,906	+0.63(+3.41%)
May 04, 2009	18.50	18.61	18.46	18.59	13,505,254	+0.52(+2.87%)
May 01, 2009	18.23	18.40	17.95	18.08	8,199,198	-0.14(-0.75%)
Apr 30, 2009	18.69	18.87	18.11	18.21	9,588,121	-0.27(-1.45%)
Apr 29, 2009	18.54	18.74	18.34	18.48	9,584,016	+0.02(+0.09%)
Apr 28, 2009	18.32	18.76	18.32	18.46	9,767,858	-0.39(-2.09%)
Apr 27, 2009	18.41	19.11	18.36	18.86	10,231,702	-0.19(-0.98%)
Apr 24, 2009	18.92	19.24	18.63	19.04	12,682,367	+0.19(+1.01%)
Apr 23, 2009	18.44	19.22	18.32	18.85	22,275,072	+1.33(+7.57%)
Apr 22, 2009	17.97	18.00	17.22	17.52	14,371,769	-0.01(-0.06%)
Apr 21, 2009	16.95	17.63	16.95	17.53	9,508,876	+0.43(+2.49%)
Apr 20, 2009	17.42	17.42	17.05	17.11	9,229,012	-0.40(-2.31%)
Apr 17, 2009	17.45	17.81	17.43	17.51	11,913,687	+0.14(+0.79%)
Apr 16, 2009	16.66	17.53	16.54	17.38	10,871,942	+0.85(+5.16%)
Apr 15, 2009	16.38	16.67	15.98	16.52	14,772,687	+0.41(+2.58%)
Apr 14, 2009	16.28	16.38	16.10	16.11	11,519,188	-0.27(-1.63%)
Apr 13, 2009	16.57	16.57	16.29	16.38	7,075,164	-0.16(-0.96%)
Apr 09, 2009	16.46	16.63	16.37	16.54	9,502,472	+0.41(+2.54%)
Apr 08, 2009	15.81	16.13	15.78	16.13	6,406,443	+0.41(+2.61%)
Apr 07, 2009	16.07	16.07	15.65	15.72	5,665,285	-0.58(-3.58%)
Apr 06, 2009	16.25	16.46	16.14	16.30	5,854,088	-0.26(-1.58%)
Apr 03, 2009	16.34	16.56	16.22	16.56	7,196,851	+0.16(+1.00%)
Apr 02, 2009	15.73	16.91	15.59	16.40	17,077,148	+0.94(+6.11%)
Apr 01, 2009	14.84	15.50	14.79	15.45	9,410,022	+0.45(+2.98%)
Mar 31, 2009	15.29	15.29	14.96	15.01	11,667,252	-0.10(-0.65%)
Mar 30, 2009	15.43	15.46	14.98	15.10	10,345,568	-1.20(-7.37%)
Mar 26, 2009	15.69	16.32	15.50	16.31	9,771,946	+0.78(+5.03%)
Mar 25, 2009	15.45	15.56	15.05	15.53	7,828,937	+0.11(+0.71%)
Mar 24, 2009	15.45	15.83	15.33	15.42	8,045,479	-0.20(-1.26%)
Mar 23, 2009	15.07	15.62	15.04	15.61	9,242,589	+1.08(+7.44%)
Mar 20, 2009	14.88	14.98	14.33	14.53	9,365,109	-0.14(-0.97%)
Mar 19, 2009	15.27	15.27	14.54	14.67	9,197,109	-0.41(-2.70%)
Mar 18, 2009	14.89	15.21	14.70	15.08	10,910,168	+0.13(+0.86%)
Mar 17, 2009	14.54	14.95	14.47	14.95	7,538,145	+0.40(+2.74%)
Mar 16, 2009	14.83	14.98	14.52	14.55	7,762,827	-0.18(-1.22%)
Mar 13, 2009	14.64	14.78	14.42	14.73	0	+0.14(+0.94%)
Mar 12, 2009	13.87	14.69	13.69	14.60	10,194,860	+0.73(+5.24%)
Mar 11, 2009	13.68	14.00	13.37	13.87	10,144,802	+0.25(+1.84%)
Mar 10, 2009	13.07	13.65	12.92	13.62	10,653,772	+0.80(+6.26%)
Mar 09, 2009	13.12	13.33	12.76	12.82	11,310,302	-0.56(-4.20%)
Mar 06, 2009	13.49	13.60	13.09	13.38	0	-0.08(-0.61%)
Mar 05, 2009	13.71	14.01	13.41	13.46	11,692,717	-0.58(-4.12%)
Mar 04, 2009	13.67	14.25	13.61	14.04	11,075,950	+0.41(+3.01%)
Mar 02, 2009	14.05	14.35	13.60	13.63	12,915,663	-0.72(-5.02%)
Feb 27, 2009	14.27	14.61	14.21	14.35	0	-0.23(-1.57%)
Feb 26, 2009	15.27	15.38	14.58	14.58	9,533,897	-0.56(-3.71%)
Feb 25, 2009	15.24	15.49	15.07	15.14	12,590,310	-0.20(-1.32%)
Feb 24, 2009	15.09	15.49	15.09	15.35	12,582,698	+0.36(+2.37%)
Feb 23, 2009	15.62	15.62	14.94	14.99	10,794,070	-0.37(-2.42%)
Feb 20, 2009	15.38	15.56	15.12	15.36	11,138,822	-0.27(-1.75%)
Feb 19, 2009	15.87	16.19	15.56	15.63	7,345,307	-0.17(-1.07%)
Feb 18, 2009	15.78	15.93	15.53	15.80	9,360,563	+0.17(+1.08%)
Feb 17, 2009	15.33	15.84	15.05	15.63	9,376,866	-0.28(-1.75%)
Feb 13, 2009	16.05	16.22	15.89	15.91	6,004,311	-0.19(-1.15%)
Feb 12, 2009	15.35	16.17	15.35	16.10	9,271,159	+0.28(+1.76%)
Feb 11, 2009	15.90	15.95	15.54	15.82	5,767,122	+0.04(+0.24%)
Feb 10, 2009	16.35	16.54	15.68	15.78	7,682,102	-0.76(-4.59%)
Feb 09, 2009	16.45	16.63	16.01	16.54	6,196,676	+0.11(+0.70%)
Feb 06, 2009	15.99	16.54	15.93	16.43	8,508,100	+0.43(+2.70%)
Feb 05, 2009	15.31	16.05	15.13	15.99	11,379,672	+0.65(+4.23%)
Feb 04, 2009	15.08	15.95	15.08	15.35	9,876,610	-0.09(-0.60%)
Feb 03, 2009	15.11	15.55	14.91	15.44	10,478,276	+0.38(+2.54%)
Feb 02, 2009	15.41	15.43	14.99	15.06	12,396,568	-0.57(-3.67%)
Jan 30, 2009	16.18	16.18	15.51	15.63	0	-0.51(-3.15%)
Jan 29, 2009	16.34	16.55	16.08	16.14	6,743,783	-0.37(-2.22%)
Jan 28, 2009	16.21	16.64	16.03	16.50	7,997,185	+0.60(+3.78%)
Jan 27, 2009	15.72	16.00	15.57	15.90	5,299,341	+0.27(+1.75%)
Jan 26, 2009	15.92	15.97	15.08	15.63	13,585,157	-0.25(-1.58%)
Jan 23, 2009	16.11	16.15	15.59	15.88	6,428,641	-0.33(-2.02%)
Jan 22, 2009	15.87	16.56	15.67	16.21	7,192,671	+0.31(+1.92%)
Jan 21, 2009	15.91	16.02	15.44	15.90	7,527,656	+0.25(+1.61%)
Jan 20, 2009	16.25	16.38	15.61	15.65	7,861,606	-0.68(-4.18%)
Jan 16, 2009	16.34	16.46	15.91	16.33	5,784,440	+0.20(+1.22%)
Jan 15, 2009	15.63	16.38	15.44	16.14	7,350,092	+0.46(+2.96%)
Jan 14, 2009	16.03	16.03	15.47	15.67	6,963,059	-0.65(-3.98%)
Jan 13, 2009	16.67	16.87	16.19	16.32	6,378,004	-0.34(-2.06%)
Jan 12, 2009	16.65	16.89	16.48	16.67	6,656,881	-0.05(-0.33%)
Jan 09, 2009	17.19	17.20	16.68	16.72	6,181,094	-0.48(-2.76%)
Jan 08, 2009	17.11	17.23	16.78	17.20	6,710,989	-0.08(-0.47%)
Jan 07, 2009	17.63	17.81	17.15	17.28	7,039,333	-0.64(-3.57%)
Jan 06, 2009	17.94	18.26	17.77	17.92	6,535,397	-0.03(-0.18%)
Jan 05, 2009	17.49	18.02	17.37	17.95	8,786,806	+0.48(+2.72%)
Jan 02, 2009	17.38	17.55	17.16	17.47	0	+0.27(+1.59%)
Jan 01, 2009	16.92	17.31	16.82	17.20	0	+0.00(+0.00%)
Dec 31, 2008	16.92	17.31	16.82	17.20	5,332,574	+0.32(+1.91%)
Dec 30, 2008	16.55	16.89	16.55	16.88	5,062,764	+0.55(+3.34%)
Dec 29, 2008	16.58	16.84	16.12	16.33	4,368,162	-0.20(-1.22%)
Dec 26, 2008	16.60	16.77	16.36	16.54	1,715,766	-0.06(-0.36%)
Dec 24, 2008	16.52	16.70	16.42	16.60	1,609,125	+0.14(+0.86%)
Dec 23, 2008	16.54	17.15	16.29	16.45	5,215,919	-0.05(-0.30%)
Dec 22, 2008	16.53	16.76	16.16	16.50	4,500,229	-0.09(-0.56%)
Dec 19, 2008	16.50	16.89	16.28	16.60	9,047,411	+0.19(+1.16%)
Dec 18, 2008	16.72	16.97	16.14	16.40	5,804,387	-0.27(-1.64%)
Dec 17, 2008	16.11	16.91	16.07	16.68	9,244,658	+0.32(+1.94%)
Dec 16, 2008	15.50	16.38	15.34	16.36	9,123,771	+1.00(+6.51%)
Dec 15, 2008	15.23	15.53	15.06	15.36	9,073,475	+0.15(+0.97%)
Dec 12, 2008	15.02	15.39	14.74	15.21	8,671,464	-0.18(-1.17%)
Dec 11, 2008	16.23	16.38	15.15	15.39	9,274,813	-0.94(-5.75%)
Dec 10, 2008	15.31	16.37	15.23	16.33	10,708,631	+1.02(+6.63%)
Dec 09, 2008	15.78	15.78	15.10	15.32	7,083,031	-0.47(-2.98%)
Dec 08, 2008	16.12	16.28	15.69	15.79	8,667,490	-0.05(-0.31%)
Dec 05, 2008	15.16	15.91	14.59	15.84	13,294,271	+0.70(+4.66%)
Dec 04, 2008	14.59	15.41	14.52	15.13	10,382,901	+0.37(+2.48%)
Dec 03, 2008	14.25	14.85	13.52	14.77	8,614,336	+0.99(+7.17%)
Dec 02, 2008	13.77	13.90	13.28	13.78	7,740,644	+0.14(+1.04%)

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.