Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.39	20.64	20.30	20.43	1,584,792	-0.25(-1.22%)
Nov 27, 2009	20.28	20.83	20.27	20.68	1,135,960	-0.55(-2.61%)
Nov 25, 2009	21.13	21.27	20.99	21.23	1,997,894	+0.45(+2.15%)
Nov 24, 2009	20.81	20.87	20.62	20.79	1,792,830	+0.01(+0.03%)
Nov 23, 2009	20.87	20.96	20.73	20.78	2,246,027	+0.51(+2.52%)
Nov 20, 2009	20.02	20.28	19.97	20.27	2,039,714	-0.01(-0.03%)
Nov 19, 2009	20.34	20.34	20.02	20.28	1,964,070	-0.40(-1.93%)
Nov 18, 2009	20.67	20.74	20.51	20.67	1,083,327	-0.03(-0.13%)
Nov 17, 2009	20.71	20.74	20.53	20.70	1,727,245	-0.25(-1.21%)
Nov 16, 2009	20.73	21.02	20.73	20.95	3,358,099	+0.39(+1.88%)
Nov 13, 2009	20.41	20.61	20.26	20.57	2,575,294	+0.14(+0.68%)
Nov 12, 2009	20.62	20.73	20.39	20.43	1,995,422	-0.02(-0.11%)
Nov 11, 2009	20.41	20.56	20.30	20.45	2,598,926	+0.06(+0.29%)
Nov 10, 2009	20.36	20.49	20.25	20.39	1,500,698	-0.01(-0.05%)
Nov 09, 2009	20.26	20.44	20.23	20.40	2,445,651	+0.65(+3.30%)
Nov 06, 2009	19.49	19.76	19.46	19.75	2,390,972	-0.19(-0.95%)
Nov 05, 2009	19.93	20.05	19.83	19.94	1,833,674	+0.03(+0.16%)
Nov 04, 2009	19.81	20.10	19.75	19.90	2,346,643	+0.36(+1.84%)
Nov 03, 2009	19.39	19.54	19.28	19.54	4,159,542	-0.10(-0.49%)
Nov 02, 2009	19.77	20.04	19.51	19.64	4,096,833	-0.23(-1.14%)
Oct 30, 2009	20.19	20.31	19.68	19.87	5,024,777	-0.61(-3.00%)
Oct 29, 2009	20.45	20.53	20.17	20.48	4,041,907	-0.03(-0.13%)
Oct 28, 2009	20.92	21.06	20.50	20.51	5,276,242	-0.19(-0.94%)
Oct 27, 2009	20.83	20.87	20.59	20.70	2,529,491	+0.21(+1.02%)
Oct 26, 2009	20.90	21.14	20.46	20.49	3,261,273	-0.60(-2.86%)
Oct 23, 2009	21.12	21.14	21.02	21.09	3,134,863	-0.12(-0.58%)
Oct 22, 2009	20.90	21.22	20.77	21.22	2,259,443	+0.06(+0.31%)
Oct 21, 2009	21.17	21.44	21.12	21.15	2,478,202	+0.18(+0.85%)
Oct 20, 2009	20.93	21.01	20.93	20.97	2,045,721	-0.26(-1.24%)
Oct 19, 2009	20.90	21.27	20.88	21.24	1,929,826	+0.61(+2.95%)
Oct 16, 2009	20.68	20.82	20.52	20.63	4,771,144	-0.97(-4.51%)
Oct 15, 2009	21.49	21.61	21.45	21.60	4,872,288	+0.10(+0.48%)
Oct 14, 2009	21.38	21.52	21.31	21.50	6,078,771	+0.62(+2.96%)
Oct 13, 2009	20.91	21.01	20.79	20.88	4,580,764	-0.01(-0.03%)
Oct 12, 2009	20.89	20.93	20.77	20.89	5,181,815	+0.53(+2.62%)
Oct 09, 2009	20.30	20.39	20.25	20.36	822,101	-0.03(-0.16%)
Oct 08, 2009	20.41	20.52	20.10	20.39	1,937,662	+0.41(+2.05%)
Oct 07, 2009	19.99	20.08	19.89	19.98	1,230,900	+0.11(+0.54%)
Oct 06, 2009	19.73	19.96	19.73	19.87	1,408,103	+0.12(+0.60%)
Oct 05, 2009	19.45	19.77	19.40	19.75	1,813,536	+0.26(+1.32%)
Oct 02, 2009	19.38	19.63	19.37	19.49	1,680,416	+0.02(+0.08%)
Oct 01, 2009	19.76	19.76	19.42	19.48	2,728,404	-0.40(-2.03%)
Sep 30, 2009	19.72	19.95	19.53	19.88	3,269,585	+0.11(+0.54%)
Sep 29, 2009	19.87	19.93	19.69	19.77	2,262,658	-0.33(-1.62%)
Sep 28, 2009	19.89	20.12	19.85	20.10	1,694,236	+0.19(+0.94%)
Sep 25, 2009	19.77	20.11	19.73	19.91	3,188,524	+0.09(+0.43%)
Sep 24, 2009	20.23	20.32	19.70	19.83	3,997,890	-0.19(-0.97%)
Sep 23, 2009	20.44	20.45	20.01	20.02	4,844,105	-0.30(-1.46%)
Sep 22, 2009	20.39	20.43	20.26	20.32	3,655,862	+0.30(+1.48%)
Sep 21, 2009	19.94	20.14	19.88	20.02	2,045,509	+0.24(+1.22%)
Sep 18, 2009	19.85	19.88	19.70	19.78	2,807,925	+0.32(+1.66%)
Sep 17, 2009	19.39	19.55	19.31	19.46	3,279,742	+0.32(+1.66%)
Sep 16, 2009	19.11	19.27	19.04	19.14	3,722,638	+0.16(+0.85%)
Sep 15, 2009	18.87	19.03	18.57	18.98	1,642,677	-0.07(-0.37%)
Sep 14, 2009	18.89	19.09	18.87	19.05	1,258,783	+0.19(+1.00%)
Sep 11, 2009	18.99	19.10	18.84	18.86	4,224,898	+0.07(+0.37%)
Sep 10, 2009	18.57	18.84	18.46	18.79	1,735,285	+0.18(+0.98%)
Sep 09, 2009	18.43	18.66	18.41	18.61	1,437,085	+0.19(+1.05%)
Sep 08, 2009	18.39	18.50	18.25	18.41	1,606,043	+0.37(+2.03%)
Sep 04, 2009	17.79	18.10	17.71	18.05	1,288,153	+0.11(+0.60%)
Sep 03, 2009	18.00	18.04	17.79	17.94	1,597,188	-0.02(-0.12%)
Sep 02, 2009	17.89	18.04	17.86	17.96	1,258,638	-0.01(-0.03%)
Sep 01, 2009	18.46	18.64	17.93	17.97	2,740,566	-0.37(-2.00%)
Aug 31, 2009	18.36	18.45	18.23	18.33	1,602,100	-0.25(-1.33%)
Aug 28, 2009	18.89	18.89	18.50	18.58	1,638,114	+0.17(+0.91%)
Aug 27, 2009	18.26	18.47	18.05	18.41	1,021,926	+0.13(+0.71%)
Aug 26, 2009	18.17	18.33	18.16	18.28	1,157,927	+0.01(+0.06%)
Aug 25, 2009	18.38	18.52	18.22	18.27	1,516,522	+0.01(+0.06%)
Aug 24, 2009	18.16	18.35	18.14	18.26	3,507,979	+0.03(+0.18%)
Aug 21, 2009	18.13	18.39	18.10	18.23	5,121,297	+0.54(+3.07%)
Aug 20, 2009	17.45	17.71	17.42	17.69	2,470,255	+0.17(+0.98%)
Aug 19, 2009	17.24	17.55	17.23	17.51	4,763,249	+0.46(+2.68%)
Aug 18, 2009	17.02	17.11	16.95	17.06	1,918,133	+0.03(+0.17%)
Aug 17, 2009	17.04	17.14	16.98	17.03	2,823,290	-0.47(-2.68%)
Aug 14, 2009	17.65	17.65	17.35	17.50	1,126,335	-0.16(-0.88%)
Aug 13, 2009	17.68	17.69	17.53	17.65	1,482,340	-0.04(-0.24%)
Aug 12, 2009	17.62	17.84	17.62	17.70	1,645,927	+0.21(+1.20%)
Aug 11, 2009	17.60	17.63	17.44	17.49	1,150,631	-0.11(-0.64%)
Aug 10, 2009	17.54	17.64	17.51	17.60	1,473,466	-0.18(-1.00%)
Aug 07, 2009	17.88	17.97	17.78	17.78	1,208,930	-0.05(-0.27%)
Aug 06, 2009	17.99	18.02	17.72	17.83	1,073,258	-0.12(-0.66%)
Aug 05, 2009	18.08	18.10	17.83	17.95	1,709,804	-0.40(-2.20%)
Aug 04, 2009	18.23	18.35	18.18	18.35	3,541,626	+0.19(+1.04%)
Aug 03, 2009	17.81	18.19	17.75	18.16	5,155,505	+0.60(+3.40%)
Jul 31, 2009	17.61	17.70	17.41	17.56	2,519,500	-0.10(-0.55%)
Jul 30, 2009	17.61	17.88	17.57	17.66	3,173,476	-0.09(-0.51%)
Jul 29, 2009	17.91	18.00	17.62	17.75	4,130,508	-0.24(-1.35%)
Jul 28, 2009	18.02	18.13	17.82	17.99	2,427,104	+0.35(+1.98%)
Jul 27, 2009	17.72	17.76	17.54	17.64	1,893,375	-0.17(-0.94%)
Jul 24, 2009	17.74	17.84	17.57	17.81	520	+0.16(+0.91%)
Jul 23, 2009	17.34	17.84	17.33	17.65	4,835,991	+0.12(+0.71%)
Jul 22, 2009	17.29	17.65	17.28	17.53	4,183,109	+0.27(+1.59%)
Jul 21, 2009	17.30	17.32	17.14	17.25	2,504,620	+0.14(+0.82%)
Jul 20, 2009	16.99	17.13	16.92	17.11	2,394,113	+0.39(+2.35%)
Jul 17, 2009	16.79	16.80	16.66	16.72	2,317,191	+0.03(+0.16%)
Jul 16, 2009	16.69	16.75	16.60	16.69	3,181,458	+0.30(+1.84%)
Jul 15, 2009	16.26	16.43	16.19	16.39	2,708,435	+0.48(+3.04%)
Jul 14, 2009	15.88	15.96	15.71	15.91	1,951,890	+0.01(+0.07%)
Jul 13, 2009	15.71	15.95	15.71	15.89	3,135,384	+0.34(+2.21%)
Jul 10, 2009	15.60	15.69	15.39	15.55	2,771,085	-0.32(-2.03%)
Jul 09, 2009	15.88	15.96	15.78	15.87	2,707,827	+0.03(+0.20%)
Jul 08, 2009	16.04	16.07	15.69	15.84	3,193,856	-0.03(-0.20%)
Jul 07, 2009	16.22	16.25	15.86	15.87	3,873,383	-0.43(-2.61%)
Jul 06, 2009	16.09	16.30	16.05	16.30	3,546,731	+0.32(+1.99%)
Jul 02, 2009	16.15	16.15	15.92	15.98	3,634,083	-0.34(-2.11%)
Jul 01, 2009	16.26	16.55	16.22	16.33	11,408,102	+0.46(+2.88%)
Jun 30, 2009	15.95	16.05	15.65	15.87	7,013,358	+0.01(+0.03%)
Jun 29, 2009	15.40	15.89	15.38	15.86	16,572,639	+0.79(+5.25%)
Jun 26, 2009	15.43	15.71	15.01	15.07	21,870,056	-1.18(-7.28%)
Jun 25, 2009	16.75	16.75	16.12	16.26	15,312,646	-0.88(-5.12%)
Jun 24, 2009	17.57	17.78	17.03	17.13	7,836,244	-0.72(-4.01%)
Jun 23, 2009	17.81	17.99	17.77	17.85	3,233,688	+0.26(+1.50%)
Jun 22, 2009	17.75	17.77	17.49	17.58	6,712,454	-0.51(-2.80%)
Jun 19, 2009	18.11	18.20	18.04	18.09	4,402,552	+0.25(+1.39%)
Jun 18, 2009	17.89	18.13	17.80	17.84	7,148,437	+0.23(+1.28%)
Jun 17, 2009	17.55	17.70	17.47	17.62	2,876,689	+0.51(+2.96%)
Jun 16, 2009	17.06	17.40	17.06	17.11	2,818,408	+0.18(+1.05%)
Jun 15, 2009	17.42	17.44	16.88	16.93	4,153,722	-0.95(-5.30%)
Jun 12, 2009	17.81	18.01	17.64	17.88	4,773,774	+0.46(+2.66%)
Jun 11, 2009	17.44	17.56	17.37	17.42	7,451,023	+0.22(+1.28%)
Jun 10, 2009	17.51	17.57	17.07	17.20	2,839,128	-0.19(-1.11%)
Jun 09, 2009	17.42	17.47	17.22	17.39	4,219,778	+0.05(+0.31%)
Jun 08, 2009	17.21	17.46	17.18	17.34	2,543,716	-0.03(-0.15%)
Jun 05, 2009	17.65	17.67	17.27	17.36	2,965,688	-0.31(-1.77%)
Jun 04, 2009	17.70	17.79	17.61	17.68	5,258,563	+0.61(+3.59%)
Jun 03, 2009	17.22	17.29	16.96	17.06	3,550,567	-0.56(-3.18%)
Jun 02, 2009	17.54	17.72	17.53	17.62	4,701,776	-0.09(-0.49%)
Jun 01, 2009	17.61	17.80	17.56	17.71	5,842,608	+0.66(+3.85%)
May 29, 2009	17.09	17.14	16.94	17.05	5,139,879	+0.24(+1.44%)
May 28, 2009	16.88	16.94	16.67	16.81	6,163,311	+0.38(+2.29%)
May 27, 2009	16.72	16.76	16.43	16.43	4,102,763	-0.41(-2.43%)
May 26, 2009	16.56	16.94	16.50	16.84	7,255,879	+0.42(+2.56%)
May 22, 2009	16.40	16.55	16.26	16.42	2,900,627	-0.04(-0.23%)
May 21, 2009	16.41	16.50	16.34	16.46	2,692,902	-0.13(-0.78%)
May 20, 2009	16.53	16.76	16.52	16.59	2,689,235	+0.36(+2.19%)
May 19, 2009	16.19	16.30	16.10	16.23	2,424,121	-0.18(-1.11%)
May 18, 2009	16.13	16.44	16.03	16.42	2,891,898	+0.40(+2.49%)
May 15, 2009	16.26	16.31	15.93	16.02	2,220,763	-0.38(-2.33%)
May 14, 2009	16.30	16.48	16.27	16.40	2,402,887	-0.08(-0.49%)
May 13, 2009	16.57	16.72	16.40	16.48	3,161,069	+0.37(+2.27%)
May 12, 2009	15.99	16.17	15.89	16.12	2,937,356	+0.05(+0.30%)
May 11, 2009	16.01	16.16	15.95	16.07	2,198,564	-0.16(-0.96%)
May 08, 2009	16.20	16.30	16.03	16.22	2,903,073	+0.38(+2.41%)
May 07, 2009	15.84	15.89	15.71	15.84	3,338,632	+0.08(+0.51%)
May 06, 2009	16.05	16.07	15.64	15.76	4,505,885	+0.16(+1.00%)
May 05, 2009	15.65	15.71	15.47	15.60	2,778,420	-0.15(-0.92%)
May 04, 2009	15.34	15.76	15.32	15.75	3,524,459	+0.29(+1.84%)
May 01, 2009	15.53	15.57	15.36	15.46	3,314,760	+0.01(+0.07%)
Apr 30, 2009	15.57	15.78	15.37	15.45	4,532,643	+0.02(+0.10%)
Apr 29, 2009	15.29	15.63	15.24	15.44	7,909,546	+0.82(+5.63%)
Apr 28, 2009	14.64	14.81	14.57	14.61	4,077,961	-0.04(-0.26%)
Apr 27, 2009	14.63	14.78	14.53	14.65	3,819,877	+0.23(+1.57%)
Apr 24, 2009	14.53	14.55	14.33	14.43	2,745,949	+0.14(+0.98%)
Apr 23, 2009	13.84	14.30	13.76	14.29	3,939,126	+0.18(+1.30%)
Apr 22, 2009	13.89	14.26	13.83	14.10	4,548,144	-0.04(-0.30%)
Apr 21, 2009	13.93	14.18	13.85	14.15	3,420,511	+0.07(+0.50%)
Apr 20, 2009	14.18	14.28	14.04	14.08	3,910,153	-0.80(-5.35%)
Apr 17, 2009	14.66	14.99	14.66	14.87	3,877,807	-0.06(-0.40%)
Apr 16, 2009	14.75	15.02	14.67	14.93	2,757,561	+0.16(+1.09%)
Apr 15, 2009	14.60	14.80	14.57	14.77	2,352,865	+0.21(+1.44%)
Apr 14, 2009	14.53	14.65	14.45	14.56	3,444,312	-0.44(-2.91%)
Apr 13, 2009	14.75	15.04	14.75	15.00	2,005,606	+0.19(+1.31%)
Apr 09, 2009	14.95	14.96	14.71	14.80	2,000,709	-0.11(-0.72%)
Apr 08, 2009	14.84	15.08	14.82	14.91	3,590,700	+0.08(+0.54%)
Apr 07, 2009	14.95	14.99	14.81	14.83	2,664,684	-0.09(-0.58%)
Apr 06, 2009	14.79	14.95	14.72	14.92	3,023,472	-0.06(-0.40%)
Apr 03, 2009	15.10	15.16	14.85	14.97	2,676,397	-0.41(-2.66%)
Apr 02, 2009	15.29	15.63	15.21	15.38	3,223,634	+0.32(+2.14%)
Apr 01, 2009	14.66	15.11	14.62	15.06	2,929,924	+0.03(+0.21%)
Mar 31, 2009	14.92	15.27	14.74	15.03	3,696,096	+0.32(+2.20%)
Mar 30, 2009	14.59	14.72	14.44	14.71	1,954,822	-0.74(-4.77%)
Mar 26, 2009	15.47	15.53	15.24	15.44	3,266,616	+0.18(+1.20%)
Mar 25, 2009	15.19	15.49	14.98	15.26	3,221,233	+0.17(+1.11%)
Mar 24, 2009	15.29	15.42	15.07	15.09	3,479,630	-0.10(-0.64%)
Mar 23, 2009	14.89	15.21	14.89	15.19	3,555,402	+0.50(+3.41%)
Mar 20, 2009	14.90	14.99	14.64	14.69	3,263,139	-0.24(-1.59%)
Mar 19, 2009	15.20	15.21	14.80	14.93	4,123,098	-0.31(-2.05%)
Mar 18, 2009	14.90	15.46	14.74	15.24	7,527,739	+0.37(+2.46%)
Mar 17, 2009	14.37	14.89	14.26	14.87	7,573,494	+0.52(+3.64%)
Mar 16, 2009	14.62	14.70	14.31	14.35	10,288,237	+0.20(+1.41%)
Mar 13, 2009	13.96	14.21	13.87	14.15	0	+0.56(+4.16%)
Mar 12, 2009	13.48	13.61	13.37	13.59	9,940,186	+0.01(+0.08%)
Mar 11, 2009	13.78	13.88	13.55	13.58	3,894,917	-0.32(-2.29%)
Mar 10, 2009	13.54	14.03	13.52	13.89	5,097,726	+0.40(+2.95%)
Mar 09, 2009	13.52	13.83	13.43	13.50	5,064,192	+0.03(+0.24%)
Mar 06, 2009	13.68	13.81	13.23	13.46	0	-0.30(-2.15%)
Mar 05, 2009	14.10	14.21	13.73	13.76	3,469,637	-0.23(-1.62%)
Mar 04, 2009	13.68	14.12	13.61	13.98	4,501,849	+0.29(+2.12%)
Mar 02, 2009	13.97	14.05	13.67	13.69	5,219,915	-0.09(-0.66%)
Feb 27, 2009	13.82	14.00	13.74	13.79	0	-0.41(-2.88%)
Feb 26, 2009	14.71	14.76	14.15	14.19	3,555,795	-0.68(-4.56%)
Feb 25, 2009	15.09	15.10	14.71	14.87	3,232,705	-0.48(-3.15%)
Feb 24, 2009	15.26	15.45	15.07	15.36	3,025,909	+0.26(+1.75%)
Feb 23, 2009	15.52	15.58	15.04	15.09	2,956,381	-0.11(-0.71%)
Feb 20, 2009	15.02	15.36	15.02	15.20	3,169,670	-0.31(-2.01%)
Feb 19, 2009	15.83	15.88	15.46	15.51	2,547,773	-0.02(-0.10%)
Feb 18, 2009	15.60	15.65	15.33	15.53	1,989,546	-0.08(-0.52%)
Feb 17, 2009	15.62	15.75	15.48	15.61	2,812,785	-0.54(-3.36%)
Feb 13, 2009	16.21	16.38	16.05	16.15	3,811,813	-0.04(-0.23%)
Feb 12, 2009	16.03	16.19	15.79	16.19	3,800,951	-0.25(-1.54%)
Feb 11, 2009	16.19	16.48	16.01	16.44	9,301,742	+1.21(+7.95%)
Feb 10, 2009	15.72	15.87	15.11	15.23	3,846,923	-0.48(-3.05%)
Feb 09, 2009	15.81	15.81	15.52	15.71	2,361,942	+0.19(+1.25%)
Feb 06, 2009	15.30	15.70	15.25	15.52	3,200,697	-0.27(-1.74%)
Feb 05, 2009	15.36	15.89	15.21	15.79	3,808,983	+0.32(+2.09%)
Feb 04, 2009	15.56	15.83	15.41	15.47	4,307,545	-0.44(-2.74%)
Feb 03, 2009	15.59	16.00	15.45	15.91	4,517,040	+0.56(+3.65%)
Feb 02, 2009	15.08	15.45	15.07	15.35	3,016,167	+0.19(+1.24%)
Jan 30, 2009	15.39	15.43	15.00	15.16	0	-0.10(-0.67%)
Jan 29, 2009	15.49	15.49	15.13	15.26	4,859,128	-0.43(-2.71%)
Jan 28, 2009	15.87	15.89	15.56	15.69	4,805,397	-0.27(-1.72%)
Jan 27, 2009	16.26	16.38	15.83	15.96	7,391,162	-0.36(-2.21%)
Jan 26, 2009	16.48	16.71	16.25	16.32	5,592,789	-0.02(-0.10%)
Jan 23, 2009	16.20	16.43	16.07	16.34	9,560,886	-0.04(-0.23%)
Jan 22, 2009	16.28	16.54	16.21	16.37	4,653,503	-0.37(-2.22%)
Jan 21, 2009	16.60	16.76	16.29	16.75	5,938,038	+0.09(+0.55%)
Jan 20, 2009	17.07	17.11	16.63	16.65	5,066,709	-0.88(-5.03%)
Jan 16, 2009	17.53	17.57	17.20	17.54	4,008,986	+0.29(+1.69%)
Jan 15, 2009	17.15	17.34	16.69	17.25	4,839,063	-0.13(-0.74%)
Jan 14, 2009	17.04	17.46	16.94	17.37	7,636,300	+0.43(+2.51%)
Jan 13, 2009	16.92	16.99	16.72	16.95	2,953,294	+0.00(+0.00%)
Jan 12, 2009	17.04	17.04	16.73	16.95	2,865,339	-0.05(-0.32%)
Jan 09, 2009	17.30	17.33	16.86	17.00	2,893,943	-0.40(-2.29%)
Jan 08, 2009	17.28	17.42	17.08	17.40	2,362,425	+0.08(+0.47%)
Jan 07, 2009	17.39	17.59	17.23	17.32	2,862,503	+0.22(+1.29%)
Jan 06, 2009	16.85	17.22	16.75	17.10	3,850,623	+0.35(+2.09%)
Jan 05, 2009	16.86	16.94	16.65	16.75	5,296,440	-0.84(-4.77%)
Jan 02, 2009	17.24	17.65	17.17	17.59	0	+0.29(+1.65%)
Jan 01, 2009	17.22	17.41	17.04	17.30	0	+0.00(+0.00%)
Dec 31, 2008	17.22	17.41	17.04	17.30	2,458,653	-0.13(-0.77%)
Dec 30, 2008	17.09	17.44	17.05	17.44	2,505,608	+0.37(+2.14%)
Dec 29, 2008	17.27	17.28	16.95	17.07	2,851,977	+0.25(+1.47%)
Dec 26, 2008	16.63	16.89	16.63	16.83	2,029,660	+0.19(+1.16%)
Dec 24, 2008	16.20	16.94	16.17	16.63	2,053,394	+0.01(+0.03%)
Dec 23, 2008	17.10	17.26	16.54	16.63	3,385,383	-0.76(-4.39%)
Dec 22, 2008	17.81	17.88	17.19	17.39	4,204,695	-0.15(-0.86%)
Dec 19, 2008	17.68	17.83	17.45	17.54	4,302,999	+0.11(+0.65%)
Dec 18, 2008	18.06	18.06	17.27	17.43	5,528,641	-0.23(-1.28%)
Dec 17, 2008	17.67	17.93	17.37	17.65	5,465,300	+0.46(+2.69%)
Dec 16, 2008	16.38	17.23	16.31	17.19	4,027,556	+1.18(+7.40%)
Dec 15, 2008	16.23	16.23	15.82	16.01	2,277,411	-0.02(-0.10%)
Dec 12, 2008	15.56	16.09	15.48	16.02	4,158,457	+0.47(+3.01%)
Dec 11, 2008	15.68	15.90	15.45	15.56	3,032,212	-0.15(-0.92%)
Dec 10, 2008	15.80	15.89	15.50	15.70	3,407,584	+0.12(+0.79%)
Dec 09, 2008	15.64	16.09	15.48	15.58	3,314,036	+0.03(+0.17%)
Dec 08, 2008	15.68	15.82	15.39	15.55	2,793,986	+0.25(+1.65%)
Dec 05, 2008	14.88	15.37	14.67	15.30	3,388,695	+0.44(+2.93%)
Dec 04, 2008	14.92	15.28	14.70	14.86	2,604,204	-0.29(-1.88%)
Dec 03, 2008	14.76	15.15	14.48	15.15	3,490,619	+0.34(+2.29%)
Dec 02, 2008	14.48	14.84	14.31	14.81	4,021,351	+0.46(+3.23%)

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.