Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.84	19.98	19.73	19.87	4,545,038	-0.38(-1.87%)
Nov 27, 2009	19.91	20.31	19.90	20.25	1,691,371	-0.30(-1.45%)
Nov 25, 2009	20.57	20.59	20.43	20.54	3,563,863	+0.29(+1.42%)
Nov 24, 2009	20.25	20.35	20.17	20.26	4,750,541	+0.07(+0.33%)
Nov 23, 2009	20.35	20.46	20.11	20.19	4,911,306	+0.29(+1.47%)
Nov 20, 2009	19.62	19.91	19.61	19.90	2,430,162	+0.03(+0.14%)
Nov 19, 2009	19.90	19.90	19.67	19.87	2,700,389	-0.13(-0.67%)
Nov 18, 2009	20.09	20.10	19.93	20.00	3,290,739	-0.04(-0.19%)
Nov 17, 2009	19.97	20.07	19.94	20.04	3,269,999	-0.03(-0.17%)
Nov 16, 2009	19.98	20.14	19.93	20.07	4,282,912	+0.22(+1.11%)
Nov 13, 2009	19.93	19.99	19.78	19.85	4,606,504	-0.01(-0.05%)
Nov 12, 2009	20.01	20.03	19.82	19.86	4,965,537	+0.11(+0.56%)
Nov 11, 2009	19.84	19.91	19.70	19.75	4,621,510	-0.06(-0.29%)
Nov 10, 2009	19.78	19.83	19.73	19.81	2,621,872	-0.01(-0.05%)
Nov 09, 2009	19.71	19.85	19.63	19.82	2,264,999	+0.41(+2.10%)
Nov 06, 2009	19.09	19.41	19.08	19.41	2,984,766	+0.03(+0.15%)
Nov 05, 2009	19.33	19.45	19.28	19.38	2,236,271	+0.08(+0.40%)
Nov 04, 2009	19.17	19.44	19.16	19.31	2,956,700	+0.17(+0.88%)
Nov 03, 2009	18.91	19.14	18.87	19.14	4,976,771	-0.13(-0.66%)
Nov 02, 2009	19.14	19.35	19.12	19.27	4,991,938	-0.21(-1.09%)
Oct 30, 2009	19.70	19.77	19.32	19.48	4,351,267	-0.12(-0.60%)
Oct 29, 2009	19.33	19.70	19.28	19.60	3,716,065	+0.37(+1.94%)
Oct 28, 2009	19.26	19.45	19.21	19.22	3,226,205	-0.12(-0.61%)
Oct 27, 2009	19.52	19.59	19.31	19.34	3,207,510	+0.27(+1.39%)
Oct 26, 2009	19.06	19.29	18.93	19.08	6,302,486	+0.03(+0.17%)
Oct 23, 2009	19.05	19.07	18.97	19.04	4,083,711	-0.62(-3.13%)
Oct 22, 2009	19.61	19.70	19.50	19.66	2,445,938	-0.02(-0.12%)
Oct 21, 2009	19.79	19.96	19.67	19.68	3,048,067	-0.00(-0.02%)
Oct 20, 2009	19.66	19.72	19.62	19.69	2,020,803	-0.15(-0.74%)
Oct 19, 2009	19.67	19.92	19.63	19.83	2,155,875	+0.34(+1.72%)
Oct 16, 2009	19.47	19.57	19.40	19.50	2,892,504	-0.04(-0.19%)
Oct 15, 2009	19.51	19.61	19.46	19.54	4,908,927	+0.45(+2.38%)
Oct 14, 2009	19.12	19.13	18.96	19.08	3,108,613	+0.30(+1.59%)
Oct 13, 2009	18.84	18.88	18.59	18.78	4,516,919	-0.04(-0.23%)
Oct 12, 2009	18.92	18.93	18.78	18.83	2,118,241	+0.05(+0.28%)
Oct 09, 2009	18.76	18.80	18.68	18.77	3,009,261	+0.04(+0.23%)
Oct 08, 2009	18.79	18.85	18.69	18.73	3,198,018	+0.12(+0.66%)
Oct 07, 2009	18.61	18.66	18.52	18.61	2,091,485	+0.03(+0.15%)
Oct 06, 2009	18.54	18.68	18.51	18.58	2,633,364	+0.19(+1.03%)
Oct 05, 2009	18.25	18.46	18.20	18.39	2,079,570	+0.07(+0.36%)
Oct 02, 2009	18.15	18.40	18.13	18.33	1,834,792	-0.01(-0.08%)
Oct 01, 2009	18.68	18.70	18.34	18.34	3,044,737	-0.36(-1.92%)
Sep 30, 2009	18.82	18.84	18.57	18.70	3,475,234	-0.06(-0.30%)
Sep 29, 2009	18.90	18.93	18.58	18.76	4,464,106	-0.11(-0.58%)
Sep 28, 2009	18.61	18.88	18.60	18.87	3,064,013	+0.29(+1.56%)
Sep 25, 2009	18.55	18.68	18.48	18.58	2,913,451	+0.15(+0.82%)
Sep 24, 2009	18.57	18.68	18.32	18.42	3,237,346	-0.33(-1.74%)
Sep 23, 2009	19.00	19.04	18.74	18.75	2,944,357	+0.01(+0.05%)
Sep 22, 2009	18.81	18.83	18.70	18.74	4,759,210	+0.14(+0.74%)
Sep 21, 2009	18.46	18.64	18.46	18.60	1,870,254	+0.10(+0.54%)
Sep 18, 2009	18.60	18.62	18.44	18.50	3,926,229	+0.11(+0.62%)
Sep 17, 2009	18.47	18.55	18.29	18.39	1,988,428	+0.06(+0.31%)
Sep 16, 2009	18.36	18.45	18.27	18.34	2,414,905	-0.01(-0.05%)
Sep 15, 2009	18.42	18.43	18.22	18.34	2,199,826	-0.32(-1.72%)
Sep 14, 2009	18.62	18.74	18.59	18.67	1,303,590	+0.02(+0.13%)
Sep 11, 2009	18.76	18.79	18.61	18.64	1,220,782	-0.05(-0.28%)
Sep 10, 2009	18.54	18.71	18.41	18.69	1,049,399	+0.13(+0.71%)
Sep 09, 2009	18.45	18.69	18.41	18.56	2,547,657	+0.09(+0.51%)
Sep 08, 2009	18.48	18.54	18.33	18.47	1,362,478	-0.01(-0.05%)
Sep 04, 2009	18.33	18.50	18.29	18.48	1,694,820	+0.21(+1.14%)
Sep 03, 2009	18.40	18.42	18.17	18.27	1,731,651	-0.22(-1.18%)
Sep 02, 2009	18.26	18.57	18.26	18.49	3,394,446	+0.16(+0.85%)
Sep 01, 2009	18.51	18.73	18.29	18.33	2,754,370	-0.18(-0.95%)
Aug 31, 2009	18.39	18.55	18.29	18.50	2,062,007	-0.02(-0.10%)
Aug 28, 2009	18.85	18.86	18.45	18.52	1,347,700	-0.21(-1.11%)
Aug 27, 2009	18.57	18.79	18.54	18.73	2,860,471	+0.21(+1.15%)
Aug 26, 2009	18.52	18.55	18.38	18.52	1,916,312	-0.01(-0.05%)
Aug 25, 2009	18.59	18.71	18.51	18.53	1,899,372	-0.14(-0.74%)
Aug 24, 2009	18.71	18.83	18.58	18.67	3,168,684	-0.28(-1.47%)
Aug 21, 2009	18.96	19.16	18.89	18.95	3,008,435	+0.31(+1.68%)
Aug 20, 2009	18.50	18.90	18.45	18.63	1,559,962	+0.17(+0.92%)
Aug 19, 2009	18.30	18.72	18.28	18.46	1,942,166	+0.08(+0.44%)
Aug 18, 2009	18.09	18.41	18.09	18.38	2,268,647	+0.50(+2.78%)
Aug 17, 2009	17.90	18.14	17.86	17.89	2,794,786	-0.34(-1.84%)
Aug 14, 2009	18.40	18.41	18.06	18.22	1,759,874	-0.17(-0.93%)
Aug 13, 2009	18.42	18.47	18.28	18.39	2,108,437	-0.17(-0.92%)
Aug 12, 2009	18.35	18.65	18.35	18.56	3,877,211	+0.30(+1.63%)
Aug 11, 2009	18.32	18.34	18.21	18.26	2,476,647	-0.15(-0.80%)
Aug 10, 2009	18.47	18.50	18.31	18.41	1,888,573	+0.03(+0.18%)
Aug 07, 2009	18.32	18.50	18.30	18.38	2,065,145	+0.31(+1.73%)
Aug 06, 2009	18.22	18.24	17.89	18.06	2,682,238	-0.38(-2.08%)
Aug 05, 2009	18.51	18.54	18.32	18.45	2,100,782	+0.06(+0.34%)
Aug 04, 2009	18.34	18.46	18.28	18.39	2,125,075	-0.09(-0.46%)
Aug 03, 2009	18.38	18.53	18.32	18.47	2,615,343	+0.35(+1.93%)
Jul 31, 2009	18.17	18.26	17.98	18.12	2,280,228	-0.09(-0.47%)
Jul 30, 2009	18.30	18.46	18.19	18.21	2,212,508	+0.04(+0.21%)
Jul 29, 2009	18.21	18.27	18.05	18.17	3,521,584	+0.08(+0.42%)
Jul 28, 2009	18.04	18.19	17.94	18.09	2,363,925	+0.06(+0.34%)
Jul 27, 2009	17.99	18.09	17.84	18.03	3,353,790	+0.13(+0.73%)
Jul 24, 2009	17.85	17.92	17.77	17.90	1,934,750	-0.07(-0.42%)
Jul 23, 2009	17.75	18.14	17.73	17.98	5,685,047	+0.27(+1.51%)
Jul 22, 2009	17.85	17.90	17.68	17.71	2,786,828	-0.13(-0.71%)
Jul 21, 2009	17.80	17.89	17.70	17.84	2,852,467	+0.15(+0.87%)
Jul 20, 2009	17.58	17.70	17.49	17.68	3,196,941	+0.68(+3.99%)
Jul 17, 2009	16.98	17.04	16.91	17.00	2,133,718	-0.24(-1.38%)
Jul 16, 2009	17.15	17.29	17.10	17.24	2,074,911	+0.16(+0.96%)
Jul 15, 2009	17.15	17.18	17.01	17.08	3,140,915	+0.04(+0.25%)
Jul 14, 2009	16.95	17.23	16.82	17.04	4,518,059	+0.15(+0.91%)
Jul 13, 2009	16.64	16.90	16.58	16.88	2,986,307	+0.43(+2.61%)
Jul 10, 2009	16.36	16.57	16.36	16.45	2,554,859	-0.29(-1.76%)
Jul 09, 2009	16.69	16.83	16.57	16.75	4,052,116	+0.45(+2.75%)
Jul 08, 2009	16.33	16.35	16.20	16.30	2,906,556	+0.23(+1.43%)
Jul 07, 2009	16.24	16.27	16.06	16.07	2,151,511	-0.36(-2.22%)
Jul 06, 2009	16.16	16.45	16.15	16.43	2,318,375	+0.14(+0.83%)
Jul 02, 2009	16.38	16.38	16.19	16.30	3,275,389	-0.56(-3.30%)
Jul 01, 2009	16.65	16.93	16.65	16.85	3,431,436	+0.33(+1.98%)
Jun 30, 2009	16.67	16.70	16.38	16.53	3,150,927	-0.06(-0.37%)
Jun 29, 2009	16.45	16.61	16.35	16.59	2,979,224	-0.15(-0.92%)
Jun 26, 2009	16.66	16.78	16.50	16.74	4,059,790	+0.13(+0.79%)
Jun 25, 2009	16.43	16.66	16.40	16.61	5,844,702	-0.29(-1.69%)
Jun 24, 2009	17.05	17.17	16.80	16.90	3,002,084	-0.13(-0.74%)
Jun 23, 2009	17.04	17.06	16.91	17.02	3,578,586	+0.33(+1.99%)
Jun 22, 2009	16.94	16.96	16.63	16.69	3,031,397	-0.38(-2.25%)
Jun 19, 2009	17.16	17.23	17.00	17.07	3,502,836	+0.07(+0.38%)
Jun 18, 2009	16.92	17.17	16.87	17.01	3,549,037	-0.04(-0.25%)
Jun 17, 2009	16.93	17.12	16.90	17.05	4,630,540	+0.19(+1.11%)
Jun 16, 2009	17.04	17.09	16.84	16.86	4,008,669	+0.19(+1.12%)
Jun 15, 2009	16.93	16.93	16.59	16.68	3,898,017	-0.42(-2.46%)
Jun 12, 2009	16.95	17.26	16.89	17.10	7,572,847	+0.72(+4.40%)
Jun 11, 2009	16.25	16.51	15.74	16.38	4,954,273	+0.64(+4.07%)
Jun 10, 2009	15.97	15.99	15.59	15.74	2,905,085	-0.03(-0.21%)
Jun 09, 2009	15.84	15.84	15.64	15.77	3,434,285	+0.19(+1.23%)
Jun 08, 2009	15.40	15.61	15.37	15.58	3,725,514	+0.13(+0.85%)
Jun 05, 2009	15.71	15.71	15.39	15.45	3,956,126	-0.15(-0.99%)
Jun 04, 2009	15.61	15.72	15.49	15.60	2,828,331	+0.04(+0.24%)
Jun 03, 2009	15.68	15.70	15.49	15.56	5,059,670	-0.32(-2.00%)
Jun 02, 2009	15.73	15.96	15.71	15.88	3,545,040	-0.12(-0.73%)
Jun 01, 2009	15.98	16.14	15.92	16.00	3,048,501	+0.23(+1.48%)
May 29, 2009	15.83	15.85	15.63	15.76	3,692,452	+0.10(+0.63%)
May 28, 2009	15.81	15.82	15.55	15.67	4,170,988	-0.10(-0.62%)
May 27, 2009	15.82	15.95	15.70	15.76	5,260,451	-0.03(-0.18%)
May 26, 2009	15.53	15.88	15.53	15.79	6,715,709	+0.30(+1.93%)
May 22, 2009	15.60	15.65	15.47	15.49	5,153,136	-0.08(-0.54%)
May 21, 2009	15.52	15.68	15.43	15.58	7,320,044	+0.20(+1.28%)
May 20, 2009	15.52	15.54	15.35	15.38	6,366,451	+0.16(+1.04%)
May 19, 2009	15.30	15.31	15.18	15.22	7,747,983	+0.07(+0.46%)
May 18, 2009	15.08	15.17	14.93	15.15	5,486,982	+0.29(+1.95%)
May 15, 2009	15.07	15.10	14.77	14.86	5,843,214	-0.18(-1.21%)
May 14, 2009	15.05	15.15	14.96	15.04	8,535,302	+0.22(+1.45%)
May 13, 2009	15.20	15.23	14.79	14.83	6,100,487	-0.14(-0.91%)
May 12, 2009	14.93	15.07	14.81	14.96	7,643,239	+0.50(+3.43%)
May 11, 2009	14.47	14.58	14.39	14.47	4,048,989	+0.01(+0.10%)
May 08, 2009	14.47	14.49	14.38	14.45	6,131,648	+0.07(+0.52%)
May 07, 2009	14.40	14.49	14.29	14.38	4,826,310	-0.14(-0.97%)
May 06, 2009	14.66	14.68	14.36	14.52	5,547,190	+0.23(+1.60%)
May 05, 2009	14.37	14.45	14.20	14.29	3,864,223	-0.18(-1.26%)
May 04, 2009	14.42	14.51	14.22	14.47	4,926,252	+0.16(+1.11%)
May 01, 2009	14.41	14.41	14.24	14.31	4,085,541	-0.07(-0.49%)
Apr 30, 2009	14.62	14.65	14.31	14.38	6,769,978	-0.04(-0.29%)
Apr 29, 2009	14.33	14.47	14.24	14.43	7,712,287	+0.32(+2.25%)
Apr 28, 2009	14.43	14.53	14.09	14.11	12,075,239	-0.45(-3.11%)
Apr 27, 2009	14.25	14.73	14.17	14.56	25,923,712	+1.02(+7.57%)
Apr 24, 2009	13.58	13.67	13.43	13.54	5,054,814	+0.11(+0.79%)
Apr 23, 2009	13.33	13.47	13.23	13.43	6,745,807	-0.08(-0.61%)
Apr 22, 2009	13.73	13.79	13.50	13.51	7,590,100	-0.73(-5.12%)
Apr 21, 2009	13.82	14.29	13.81	14.24	4,770,901	+0.38(+2.73%)
Apr 20, 2009	13.98	14.08	13.82	13.86	6,684,746	-0.25(-1.76%)
Apr 17, 2009	14.23	14.26	14.06	14.11	4,727,334	-0.11(-0.75%)
Apr 16, 2009	14.16	14.26	14.07	14.22	5,128,300	-0.00(-0.03%)
Apr 15, 2009	14.10	14.24	14.04	14.22	5,414,953	+0.34(+2.46%)
Apr 14, 2009	13.86	13.90	13.80	13.88	7,669,447	+0.07(+0.53%)
Apr 13, 2009	13.68	13.95	13.68	13.81	5,040,923	+0.13(+0.98%)
Apr 09, 2009	13.70	13.72	13.57	13.68	4,611,429	-0.19(-1.40%)
Apr 08, 2009	13.92	13.98	13.74	13.87	3,325,012	-0.09(-0.63%)
Apr 07, 2009	14.14	14.14	13.89	13.96	5,688,110	-0.05(-0.36%)
Apr 06, 2009	14.09	14.30	13.92	14.01	4,830,301	-0.35(-2.41%)
Apr 03, 2009	14.50	14.54	14.22	14.35	2,708,238	-0.15(-1.02%)
Apr 02, 2009	14.34	14.67	14.33	14.50	4,290,152	+0.16(+1.13%)
Apr 01, 2009	14.04	14.39	13.98	14.34	5,184,389	+0.00(+0.03%)
Mar 31, 2009	14.24	14.49	14.10	14.34	4,309,086	+0.46(+3.33%)
Mar 30, 2009	13.64	13.87	13.56	13.87	4,899,031	-0.22(-1.57%)
Mar 26, 2009	14.04	14.19	13.92	14.10	4,524,438	+0.21(+1.53%)
Mar 25, 2009	13.68	13.93	13.63	13.88	6,293,839	+0.36(+2.66%)
Mar 24, 2009	13.83	13.86	13.52	13.52	4,422,151	-0.22(-1.58%)
Mar 23, 2009	13.57	13.75	13.54	13.74	5,258,119	+0.29(+2.16%)
Mar 20, 2009	13.58	13.73	13.37	13.45	4,338,363	+0.07(+0.52%)
Mar 19, 2009	13.56	13.57	13.29	13.38	4,961,347	-0.16(-1.16%)
Mar 18, 2009	13.19	13.70	13.15	13.54	6,325,004	+0.03(+0.24%)
Mar 17, 2009	13.36	13.52	13.25	13.50	5,869,438	-0.08(-0.61%)
Mar 16, 2009	13.86	14.02	13.55	13.59	5,589,616	+0.15(+1.13%)
Mar 13, 2009	13.46	13.52	13.25	13.44	0	+0.03(+0.21%)
Mar 12, 2009	13.07	13.43	12.92	13.41	5,128,116	+0.54(+4.23%)
Mar 11, 2009	12.96	13.05	12.72	12.86	4,016,258	-0.08(-0.64%)
Mar 10, 2009	12.63	12.99	12.59	12.95	5,426,852	+0.36(+2.90%)
Mar 09, 2009	12.71	12.90	12.53	12.58	8,512,700	-0.68(-5.12%)
Mar 06, 2009	13.56	13.65	13.08	13.26	0	+0.20(+1.55%)
Mar 05, 2009	13.37	13.42	13.05	13.06	5,877,160	-0.28(-2.11%)
Mar 04, 2009	13.26	13.50	13.10	13.34	5,218,690	+0.14(+1.05%)
Mar 02, 2009	13.55	13.60	13.19	13.20	4,703,980	-0.70(-5.04%)
Feb 27, 2009	13.84	14.12	13.74	13.90	0	-0.02(-0.17%)
Feb 26, 2009	14.42	14.45	13.92	13.92	4,948,784	-0.38(-2.65%)
Feb 25, 2009	14.45	14.53	14.30	14.30	5,233,339	-0.55(-3.70%)
Feb 24, 2009	14.87	14.91	14.60	14.85	5,155,243	+0.13(+0.88%)
Feb 23, 2009	15.24	15.27	14.69	14.72	5,741,574	-0.30(-1.97%)
Feb 20, 2009	15.02	15.20	14.94	15.02	0	-0.36(-2.31%)
Feb 19, 2009	15.59	15.69	15.32	15.37	12,292,381	-0.17(-1.07%)
Feb 18, 2009	15.69	15.69	15.50	15.54	2,975,859	+0.12(+0.78%)
Feb 17, 2009	15.60	15.64	15.33	15.42	4,942,659	-0.72(-4.46%)
Feb 13, 2009	16.28	16.39	16.07	16.14	0	-0.16(-0.99%)
Feb 12, 2009	16.03	16.32	15.93	16.30	3,880,268	-0.08(-0.48%)
Feb 11, 2009	16.10	16.41	16.10	16.38	4,119,851	-0.18(-1.07%)
Feb 10, 2009	16.88	16.98	16.45	16.56	3,590,620	-0.28(-1.65%)
Feb 09, 2009	16.88	16.89	16.68	16.83	2,757,401	-0.06(-0.35%)
Feb 06, 2009	16.51	17.00	16.51	16.89	4,980,637	-0.11(-0.64%)
Feb 05, 2009	16.90	17.13	16.67	17.00	7,302,313	+0.34(+2.02%)
Feb 04, 2009	16.81	16.85	16.58	16.67	5,345,977	+0.12(+0.74%)
Feb 03, 2009	16.23	16.57	16.06	16.54	2,967,683	+0.56(+3.53%)
Feb 02, 2009	15.63	16.06	15.63	15.98	3,187,195	-0.07(-0.43%)
Jan 30, 2009	16.06	16.15	15.86	16.05	3,149,840	+0.23(+1.47%)
Jan 29, 2009	15.75	15.93	15.70	15.81	4,132,037	-0.63(-3.82%)
Jan 28, 2009	16.52	16.58	16.32	16.44	3,004,379	+0.17(+1.06%)
Jan 27, 2009	16.13	16.37	16.07	16.27	2,576,563	+0.18(+1.10%)
Jan 26, 2009	16.11	16.23	15.97	16.09	3,997,309	+0.58(+3.73%)
Jan 23, 2009	15.36	15.59	15.13	15.51	5,656,865	-0.21(-1.36%)
Jan 22, 2009	15.52	15.82	15.44	15.73	4,490,664	-0.21(-1.34%)
Jan 21, 2009	15.71	15.96	15.36	15.94	6,287,961	-0.29(-1.77%)
Jan 20, 2009	16.54	16.56	16.21	16.23	3,905,191	-0.37(-2.22%)
Jan 16, 2009	16.93	16.94	16.40	16.60	0	-0.06(-0.35%)
Jan 15, 2009	16.57	16.70	16.28	16.66	2,830,510	+0.02(+0.14%)
Jan 14, 2009	16.73	16.79	16.34	16.63	3,771,700	-0.41(-2.40%)
Jan 13, 2009	17.08	17.29	16.95	17.04	4,969,947	-0.46(-2.63%)
Jan 12, 2009	17.43	17.65	17.35	17.50	5,408,697	-0.20(-1.13%)
Jan 09, 2009	18.00	18.02	17.63	17.70	6,111,930	-0.15(-0.87%)
Jan 08, 2009	17.88	17.90	17.59	17.86	4,036,588	+0.31(+1.79%)
Jan 07, 2009	17.55	17.80	17.48	17.54	3,561,717	+0.36(+2.09%)
Jan 06, 2009	16.78	17.29	16.51	17.18	4,989,009	+0.63(+3.79%)
Jan 05, 2009	16.43	16.62	16.28	16.56	3,434,697	-0.27(-1.60%)
Jan 02, 2009	16.62	16.88	16.58	16.83	0	-0.14(-0.81%)
Jan 01, 2009	16.93	17.03	16.72	16.96	0	+0.00(+0.00%)
Dec 31, 2008	16.93	17.03	16.72	16.96	2,636,382	+0.39(+2.33%)
Dec 30, 2008	16.47	16.60	16.42	16.57	2,960,698	+0.27(+1.65%)
Dec 29, 2008	16.37	16.44	16.14	16.31	2,786,261	-0.04(-0.22%)
Dec 26, 2008	16.52	16.52	16.27	16.34	0	-0.06(-0.36%)
Dec 24, 2008	16.29	16.45	16.27	16.40	2,027,244	+0.09(+0.56%)
Dec 23, 2008	16.53	16.77	16.25	16.31	4,601,465	-0.06(-0.36%)
Dec 22, 2008	16.71	16.74	16.26	16.37	4,239,804	-0.36(-2.12%)
Dec 19, 2008	16.93	17.15	16.62	16.73	4,330,280	+0.11(+0.66%)
Dec 18, 2008	16.80	17.01	16.46	16.62	4,342,521	-0.22(-1.32%)
Dec 17, 2008	16.88	17.02	16.66	16.84	3,946,859	-0.40(-2.32%)
Dec 16, 2008	16.60	17.25	16.54	17.24	5,012,384	+0.70(+4.24%)
Dec 15, 2008	16.56	16.79	16.29	16.54	4,114,810	+0.12(+0.72%)
Dec 12, 2008	16.21	16.47	16.07	16.42	0	+0.00(+0.00%)
Dec 11, 2008	15.94	16.60	15.87	16.42	9,536,241	+0.29(+1.81%)
Dec 10, 2008	16.40	16.44	15.96	16.13	3,104,683	-0.15(-0.90%)
Dec 09, 2008	16.26	16.65	16.21	16.27	3,766,970	-0.30(-1.81%)
Dec 08, 2008	16.60	16.83	16.35	16.57	3,535,281	+0.28(+1.70%)
Dec 05, 2008	16.01	16.33	15.66	16.30	0	+0.78(+5.01%)
Dec 04, 2008	15.51	15.82	15.38	15.52	3,717,721	+0.10(+0.68%)
Dec 03, 2008	15.47	15.82	15.17	15.41	8,541,696	+0.12(+0.77%)
Dec 02, 2008	15.10	15.34	14.84	15.30	3,077,870	+0.72(+4.97%)

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.