Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.21	15.53	15.08	15.53	3,816,265	+0.34(+2.24%)
Nov 27, 2009	15.05	15.49	14.86	15.19	2,935,995	-0.30(-1.95%)
Nov 25, 2009	15.64	15.72	15.49	15.49	2,546,767	-0.12(-0.76%)
Nov 24, 2009	15.55	15.68	15.35	15.61	3,692,739	-0.06(-0.38%)
Nov 23, 2009	15.50	15.80	15.50	15.67	5,065,949	+0.27(+1.77%)
Nov 20, 2009	15.18	15.47	15.18	15.40	3,622,178	+0.08(+0.53%)
Nov 19, 2009	15.46	15.53	15.20	15.32	4,790,619	-0.30(-1.94%)
Nov 18, 2009	15.63	15.69	15.45	15.62	6,217,203	+0.01(+0.09%)
Nov 17, 2009	15.16	15.65	15.16	15.61	6,427,676	+0.28(+1.83%)
Nov 16, 2009	14.94	15.56	14.94	15.32	8,033,705	+0.47(+3.18%)
Nov 13, 2009	14.81	14.92	14.62	14.85	3,261,137	+0.09(+0.60%)
Nov 12, 2009	15.24	15.26	14.70	14.76	7,691,910	-0.37(-2.44%)
Nov 11, 2009	15.01	15.38	14.98	15.13	5,748,969	+0.29(+1.94%)
Nov 10, 2009	15.09	15.09	14.68	14.84	5,348,423	-0.20(-1.33%)
Nov 09, 2009	14.84	15.11	14.84	15.04	3,006,295	+0.32(+2.21%)
Nov 06, 2009	14.56	14.80	14.42	14.72	4,722,237	+0.01(+0.10%)
Nov 05, 2009	14.51	14.74	14.36	14.70	6,370,762	+0.24(+1.69%)
Nov 04, 2009	14.94	14.98	14.44	14.46	6,140,424	-0.35(-2.34%)
Nov 03, 2009	14.65	14.87	14.45	14.81	6,817,774	-0.04(-0.25%)
Nov 02, 2009	15.10	15.24	14.48	14.84	7,835,718	-0.18(-1.18%)
Oct 30, 2009	15.66	15.67	14.91	15.02	10,112,554	-0.80(-5.04%)
Oct 29, 2009	15.69	15.88	15.44	15.82	14,343,193	+0.24(+1.52%)
Oct 28, 2009	15.63	15.71	15.24	15.58	13,886,763	-0.07(-0.47%)
Oct 27, 2009	15.49	15.96	15.47	15.66	15,762,087	+0.11(+0.71%)
Oct 26, 2009	15.52	15.61	15.22	15.55	12,290,817	-0.01(-0.05%)
Oct 23, 2009	15.51	15.60	15.40	15.55	6,807,394	-0.35(-2.18%)
Oct 22, 2009	15.21	15.93	15.06	15.90	15,322,374	+0.81(+5.38%)
Oct 21, 2009	15.58	15.78	15.05	15.09	13,361,340	-0.55(-3.50%)
Oct 20, 2009	15.51	15.65	15.50	15.63	5,868,900	-0.23(-1.44%)
Oct 19, 2009	15.92	15.99	15.66	15.86	5,599,284	+0.04(+0.23%)
Oct 16, 2009	15.94	16.03	15.71	15.83	4,304,740	-0.30(-1.88%)
Oct 15, 2009	16.03	16.16	15.89	16.13	4,995,827	-0.05(-0.32%)
Oct 14, 2009	16.06	16.23	15.89	16.18	4,071,452	+0.35(+2.19%)
Oct 13, 2009	15.74	15.93	15.54	15.83	3,659,792	-0.04(-0.23%)
Oct 12, 2009	15.97	16.06	15.82	15.87	1,794,887	-0.14(-0.88%)
Oct 09, 2009	15.80	16.10	15.74	16.01	3,349,664	+0.24(+1.55%)
Oct 08, 2009	15.62	15.86	15.54	15.77	4,172,448	+0.20(+1.28%)
Oct 07, 2009	15.49	15.61	15.20	15.57	3,711,949	+0.04(+0.29%)
Oct 06, 2009	15.58	15.79	15.35	15.52	6,200,756	+0.27(+1.79%)
Oct 05, 2009	15.19	15.50	15.15	15.25	3,676,464	+0.18(+1.23%)
Oct 02, 2009	14.98	15.32	14.86	15.07	5,639,006	-0.16(-1.07%)
Oct 01, 2009	15.72	15.88	15.19	15.23	6,015,092	-0.52(-3.28%)
Sep 30, 2009	16.04	16.04	15.51	15.75	5,482,119	-0.12(-0.75%)
Sep 29, 2009	15.89	16.01	15.71	15.86	4,192,019	-0.01(-0.09%)
Sep 28, 2009	15.52	15.92	15.44	15.88	3,926,375	+0.34(+2.19%)
Sep 25, 2009	15.48	15.63	15.23	15.54	7,846,120	-0.06(-0.38%)
Sep 24, 2009	16.32	16.32	15.44	15.60	9,254,851	-0.53(-3.30%)
Sep 23, 2009	16.28	16.46	16.10	16.13	6,683,881	-0.16(-1.00%)
Sep 22, 2009	16.29	16.34	15.94	16.29	5,106,434	+0.21(+1.33%)
Sep 21, 2009	16.17	16.23	15.95	16.08	6,130,078	-0.30(-1.80%)
Sep 18, 2009	16.37	16.49	16.13	16.37	5,182,938	-0.07(-0.45%)
Sep 17, 2009	16.88	16.98	16.27	16.45	9,893,063	+0.03(+0.18%)
Sep 16, 2009	15.89	16.88	15.86	16.42	8,292,815	+0.60(+3.78%)
Sep 15, 2009	15.58	15.97	15.26	15.82	8,104,558	+0.25(+1.61%)
Sep 14, 2009	15.35	15.57	15.29	15.57	2,379,237	+0.03(+0.19%)
Sep 11, 2009	15.43	15.65	15.37	15.54	2,701,489	+0.07(+0.48%)
Sep 10, 2009	15.29	15.46	15.19	15.46	2,689,962	+0.47(+3.15%)
Sep 09, 2009	15.15	15.60	14.99	14.99	6,650,513	-0.14(-0.93%)
Sep 08, 2009	15.27	15.27	15.01	15.13	4,423,973	+0.09(+0.59%)
Sep 04, 2009	14.96	15.10	14.84	15.04	3,157,392	+0.10(+0.64%)
Sep 03, 2009	14.82	14.98	14.71	14.95	1,807,761	+0.21(+1.40%)
Sep 02, 2009	14.87	15.13	14.73	14.74	3,822,945	-0.32(-2.11%)
Sep 01, 2009	15.49	15.80	14.95	15.06	8,104,621	-0.60(-3.82%)
Aug 31, 2009	15.44	15.73	15.41	15.66	3,710,423	-0.08(-0.52%)
Aug 28, 2009	16.06	16.09	15.65	15.74	3,260,188	-0.13(-0.79%)
Aug 27, 2009	15.97	16.03	15.51	15.86	3,905,459	-0.16(-0.97%)
Aug 26, 2009	15.70	16.26	15.70	16.02	7,852,090	+0.24(+1.54%)
Aug 25, 2009	15.97	16.11	15.67	15.78	4,586,986	-0.07(-0.47%)
Aug 24, 2009	16.28	16.40	15.70	15.85	4,894,835	-0.39(-2.41%)
Aug 21, 2009	15.74	16.24	15.73	16.24	3,753,281	+0.58(+3.68%)
Aug 20, 2009	15.55	15.80	15.51	15.66	3,387,502	+0.08(+0.52%)
Aug 19, 2009	15.19	15.73	15.14	15.58	3,569,762	+0.21(+1.34%)
Aug 18, 2009	15.40	15.57	15.38	15.38	4,416,827	+0.15(+0.98%)
Aug 17, 2009	15.65	15.75	15.21	15.23	8,666,727	-0.89(-5.55%)
Aug 14, 2009	16.39	16.42	15.81	16.12	6,594,585	-0.31(-1.89%)
Aug 13, 2009	16.72	16.72	16.11	16.43	6,724,102	-0.05(-0.31%)
Aug 12, 2009	16.29	16.68	16.20	16.48	4,707,913	+0.12(+0.72%)
Aug 11, 2009	17.12	17.13	16.06	16.37	6,671,327	-0.83(-4.81%)
Aug 10, 2009	17.07	17.57	16.84	17.19	10,313,202	+0.21(+1.22%)
Aug 07, 2009	16.36	17.44	16.29	16.99	15,109,801	+0.87(+5.41%)
Aug 06, 2009	16.44	16.54	15.76	16.11	9,474,759	-0.08(-0.50%)
Aug 05, 2009	16.20	16.35	15.95	16.20	6,959,305	+0.15(+0.92%)
Aug 04, 2009	15.58	16.23	15.45	16.05	6,853,295	+0.33(+2.11%)
Aug 03, 2009	15.51	15.78	15.40	15.72	4,254,673	+0.34(+2.21%)
Jul 31, 2009	15.27	15.46	15.12	15.38	3,782,011	+0.14(+0.92%)
Jul 30, 2009	15.16	15.41	15.01	15.24	8,730,240	+0.24(+1.58%)
Jul 29, 2009	14.82	15.11	14.77	15.00	3,798,813	+0.19(+1.30%)
Jul 28, 2009	14.51	15.01	14.45	14.81	7,677,677	+0.21(+1.47%)
Jul 27, 2009	14.03	14.72	14.03	14.59	9,167,815	+0.68(+4.88%)
Jul 24, 2009	13.68	13.99	13.64	13.91	2,843	+0.09(+0.64%)
Jul 23, 2009	13.16	13.88	13.12	13.83	6,120,380	+0.69(+5.23%)
Jul 22, 2009	12.85	13.40	12.80	13.14	9,464,331	+0.11(+0.85%)
Jul 21, 2009	13.51	13.57	12.94	13.03	8,519,912	-0.45(-3.34%)
Jul 20, 2009	13.47	13.63	13.39	13.48	7,336,732	+0.10(+0.77%)
Jul 17, 2009	14.02	14.17	13.35	13.37	13,134,257	-0.58(-4.13%)
Jul 16, 2009	13.95	14.10	13.63	13.95	11,717,556	+0.03(+0.21%)
Jul 15, 2009	13.69	14.03	13.63	13.92	6,004,105	+0.44(+3.29%)
Jul 14, 2009	13.57	13.60	13.39	13.48	3,785,250	-0.13(-0.98%)
Jul 13, 2009	13.19	13.63	13.18	13.61	6,952,302	+0.68(+5.25%)
Jul 10, 2009	12.97	13.05	12.73	12.93	5,261,756	-0.16(-1.24%)
Jul 09, 2009	13.16	13.30	13.04	13.09	6,999,822	+0.09(+0.68%)
Jul 08, 2009	13.05	13.44	12.74	13.01	10,802,443	-0.02(-0.17%)
Jul 07, 2009	13.11	13.35	12.97	13.03	6,153,075	-0.13(-0.95%)
Jul 06, 2009	12.92	13.19	12.75	13.15	10,110,737	+0.14(+1.08%)
Jul 02, 2009	13.42	13.44	12.97	13.01	8,778,420	-0.61(-4.50%)
Jul 01, 2009	13.56	13.73	13.51	13.63	5,785,826	+0.15(+1.15%)
Jun 30, 2009	13.85	13.85	13.35	13.47	7,642,066	-0.29(-2.09%)
Jun 29, 2009	13.80	13.85	13.23	13.76	9,382,521	-0.01(-0.05%)
Jun 26, 2009	13.63	13.85	13.49	13.77	6,345,887	+0.06(+0.43%)
Jun 25, 2009	13.19	13.71	13.18	13.71	9,132,812	+0.52(+3.98%)
Jun 24, 2009	13.37	13.46	13.13	13.18	4,271,849	-0.06(-0.45%)
Jun 23, 2009	13.52	13.77	13.09	13.24	8,641,217	-0.24(-1.75%)
Jun 22, 2009	14.00	14.07	13.46	13.48	5,423,386	-0.80(-5.59%)
Jun 19, 2009	13.95	14.28	13.93	14.28	10,791,422	+0.39(+2.82%)
Jun 18, 2009	13.74	14.08	13.60	13.88	5,618,734	+0.17(+1.24%)
Jun 17, 2009	14.09	14.10	13.40	13.71	14,005,550	-0.39(-2.77%)
Jun 16, 2009	14.25	14.42	14.08	14.11	5,327,411	-0.12(-0.83%)
Jun 15, 2009	14.62	14.75	14.11	14.22	6,951,370	-0.56(-3.80%)
Jun 12, 2009	14.74	15.00	14.62	14.79	2,410,032	-0.01(-0.05%)
Jun 11, 2009	14.66	15.18	14.65	14.79	5,440,516	+0.12(+0.80%)
Jun 10, 2009	14.90	14.93	14.43	14.67	3,454,043	-0.13(-0.90%)
Jun 09, 2009	14.75	14.96	14.61	14.81	4,668,542	+0.07(+0.45%)
Jun 08, 2009	14.75	14.93	14.65	14.74	2,236,898	-0.11(-0.75%)
Jun 05, 2009	15.44	15.46	14.53	14.85	12,174,740	-0.27(-1.76%)
Jun 04, 2009	14.62	15.31	14.55	15.12	8,088,025	+0.55(+3.75%)
Jun 03, 2009	14.59	14.73	14.44	14.57	3,991,676	-0.09(-0.60%)
Jun 02, 2009	14.85	14.94	14.57	14.66	7,900,740	-0.25(-1.68%)
Jun 01, 2009	14.98	15.27	14.75	14.91	6,574,000	+0.15(+1.00%)
May 29, 2009	14.56	14.99	14.37	14.76	3,484,215	+0.32(+2.25%)
May 28, 2009	14.55	14.65	14.02	14.44	9,996,516	+0.07(+0.46%)
May 27, 2009	15.10	15.19	14.32	14.37	8,599,889	-0.85(-5.58%)
May 26, 2009	14.12	15.22	14.12	15.22	5,580,824	+0.98(+6.90%)
May 22, 2009	14.54	14.76	14.24	14.24	4,553,867	-0.13(-0.87%)
May 21, 2009	14.41	14.54	14.18	14.36	10,540,574	-0.26(-1.77%)
May 20, 2009	15.52	15.72	14.54	14.62	17,471,230	-0.69(-4.53%)
May 19, 2009	16.00	16.08	15.27	15.32	9,591,891	-0.78(-4.82%)
May 18, 2009	15.41	16.18	15.41	16.09	2,651,000	+0.91(+5.98%)
May 15, 2009	15.52	15.61	15.05	15.18	3,252,307	-0.39(-2.51%)
May 14, 2009	15.19	15.74	15.13	15.58	4,286,787	+0.24(+1.59%)
May 13, 2009	16.00	16.06	15.33	15.33	6,363,250	-1.06(-6.44%)
May 12, 2009	16.82	17.39	15.95	16.39	8,903,599	-0.65(-3.81%)
May 11, 2009	17.18	17.44	16.95	17.04	7,954,887	-0.55(-3.11%)
May 08, 2009	16.42	17.68	16.42	17.58	10,107,945	+1.35(+8.33%)
May 07, 2009	17.34	17.41	16.20	16.23	10,391,533	-0.71(-4.18%)
May 06, 2009	16.25	17.00	16.09	16.94	8,774,839	+0.91(+5.67%)
May 05, 2009	16.31	16.37	15.77	16.03	2,936,437	-0.35(-2.12%)
May 04, 2009	15.27	16.41	15.16	16.38	7,531,889	+1.34(+8.89%)
May 01, 2009	15.45	15.69	14.93	15.04	5,471,085	-0.36(-2.35%)
Apr 30, 2009	16.33	16.34	15.36	15.41	5,543,347	-0.51(-3.20%)
Apr 29, 2009	15.09	15.92	15.09	15.92	4,643,989	+0.83(+5.53%)
Apr 28, 2009	14.70	15.46	14.70	15.08	3,795,519	+0.00(+0.00%)
Apr 27, 2009	15.55	15.72	14.94	15.08	7,839,147	-0.65(-4.13%)
Apr 24, 2009	15.10	16.13	15.05	15.73	11,439,846	+0.76(+5.08%)
Apr 23, 2009	15.09	15.39	14.56	14.97	7,403,140	-0.14(-0.93%)
Apr 22, 2009	15.16	16.14	15.05	15.11	9,859,037	-0.63(-3.99%)
Apr 21, 2009	14.31	15.74	13.95	15.74	8,865,823	+0.92(+6.23%)
Apr 20, 2009	15.88	16.05	14.81	14.81	6,675,950	-1.74(-10.49%)
Apr 17, 2009	16.24	16.91	15.78	16.55	6,815,960	+0.50(+3.13%)
Apr 16, 2009	16.12	16.34	15.21	16.05	5,795,338	+0.29(+1.83%)
Apr 15, 2009	15.21	15.84	14.73	15.76	6,160,605	+0.36(+2.35%)
Apr 14, 2009	16.61	16.73	15.34	15.40	4,820,054	-1.45(-8.59%)
Apr 13, 2009	15.75	16.90	15.60	16.85	8,400,409	+0.83(+5.16%)
Apr 09, 2009	14.90	16.06	14.90	16.02	5,244,235	+1.63(+11.35%)
Apr 08, 2009	14.54	14.64	14.03	14.39	3,618,452	-0.09(-0.61%)
Apr 07, 2009	14.65	14.92	14.46	14.48	3,625,993	-0.48(-3.21%)
Apr 06, 2009	15.23	15.23	14.73	14.96	2,102,650	-0.49(-3.20%)
Apr 03, 2009	15.22	15.46	14.88	15.45	2,779,423	+0.28(+1.85%)
Apr 02, 2009	15.15	15.35	14.94	15.17	4,467,621	+0.49(+3.37%)
Apr 01, 2009	14.15	14.77	13.77	14.67	5,715,172	+0.48(+3.38%)
Mar 31, 2009	13.80	14.57	13.76	14.19	4,686,651	+0.52(+3.78%)
Mar 30, 2009	14.11	14.11	13.61	13.68	4,416,647	-1.43(-9.44%)
Mar 26, 2009	14.84	15.14	14.54	15.10	3,728,402	+0.37(+2.51%)
Mar 25, 2009	14.48	15.20	13.83	14.73	7,457,606	+0.41(+2.83%)
Mar 24, 2009	15.36	15.47	14.33	14.33	6,413,139	-1.21(-7.79%)
Mar 23, 2009	14.63	15.55	14.59	15.54	8,621,146	+1.83(+13.36%)
Mar 20, 2009	14.53	14.53	13.70	13.71	3,972,565	-0.58(-4.03%)
Mar 19, 2009	15.50	15.50	14.24	14.28	6,903,288	-0.70(-4.68%)
Mar 18, 2009	13.91	15.10	13.82	14.98	7,020,490	+0.91(+6.45%)
Mar 17, 2009	13.23	14.08	13.23	14.08	6,247,972	+0.69(+5.19%)
Mar 16, 2009	13.63	14.16	13.38	13.38	8,367,211	+0.01(+0.11%)
Mar 13, 2009	13.74	13.85	13.31	13.37	0	-0.26(-1.90%)
Mar 12, 2009	12.27	13.68	12.10	13.63	9,402,130	+1.32(+10.74%)
Mar 11, 2009	12.70	13.05	12.27	12.30	8,825,738	-0.04(-0.30%)
Mar 10, 2009	11.11	12.36	11.08	12.34	9,942,267	+1.50(+13.83%)
Mar 09, 2009	11.00	11.34	10.82	10.84	4,832,977	-0.13(-1.21%)
Mar 06, 2009	11.25	11.51	10.65	10.97	0	-0.21(-1.85%)
Mar 05, 2009	11.84	11.96	11.00	11.18	3,069,886	-0.93(-7.68%)
Mar 04, 2009	12.49	12.55	11.84	12.11	5,286,153	-0.72(-5.64%)
Mar 02, 2009	13.08	13.29	12.79	12.84	5,316,316	-0.61(-4.51%)
Feb 27, 2009	13.54	14.02	13.30	13.44	0	-0.44(-3.14%)
Feb 26, 2009	13.72	14.59	13.66	13.88	10,125,143	+0.40(+2.96%)
Feb 25, 2009	13.29	13.93	12.69	13.48	9,145,224	+0.11(+0.83%)
Feb 24, 2009	12.62	13.38	12.41	13.37	5,500,520	+0.84(+6.72%)
Feb 23, 2009	12.88	13.29	12.51	12.53	4,900,550	-0.33(-2.53%)
Feb 20, 2009	12.64	12.99	12.13	12.85	8,240,634	+0.04(+0.35%)
Feb 19, 2009	13.66	13.83	12.81	12.81	4,114,617	-0.77(-5.66%)
Feb 18, 2009	14.00	14.08	13.41	13.57	4,241,531	-0.22(-1.61%)
Feb 17, 2009	14.22	14.31	13.80	13.80	6,790,030	-0.88(-5.99%)
Feb 13, 2009	15.27	15.32	14.67	14.67	5,821,082	-0.61(-4.01%)
Feb 12, 2009	15.15	15.35	14.51	15.29	6,341,772	-0.22(-1.43%)
Feb 11, 2009	15.21	15.78	15.06	15.51	7,439,643	+0.41(+2.74%)
Feb 10, 2009	16.48	16.68	15.09	15.10	7,140,074	-1.47(-8.87%)
Feb 09, 2009	16.54	16.93	16.37	16.57	3,904,512	+0.05(+0.31%)
Feb 06, 2009	15.41	16.61	15.31	16.51	7,426,160	+1.23(+8.07%)
Feb 05, 2009	14.95	15.67	14.56	15.28	5,320,349	+0.26(+1.72%)
Feb 04, 2009	15.00	15.55	14.97	15.02	3,414,320	+0.03(+0.20%)
Feb 03, 2009	15.49	15.49	14.67	14.99	2,831,617	-0.37(-2.40%)
Feb 02, 2009	15.10	15.37	14.97	15.36	2,894,504	+0.04(+0.29%)
Jan 30, 2009	16.03	16.20	15.23	15.32	0	-0.52(-3.27%)
Jan 29, 2009	16.45	16.59	15.82	15.83	4,358,693	-0.93(-5.55%)
Jan 28, 2009	16.19	16.85	16.19	16.76	9,715,964	+1.26(+8.15%)
Jan 27, 2009	15.18	15.55	15.04	15.50	4,988,018	+0.39(+2.59%)
Jan 26, 2009	15.49	15.91	14.94	15.11	6,001,610	-0.24(-1.54%)
Jan 23, 2009	14.54	15.41	14.37	15.35	6,330,527	+0.37(+2.47%)
Jan 22, 2009	15.87	15.87	14.71	14.98	4,987,384	-1.03(-6.46%)
Jan 21, 2009	15.39	16.03	14.75	16.01	7,070,191	+1.05(+7.01%)
Jan 20, 2009	16.42	16.44	14.96	14.96	4,667,004	-1.75(-10.47%)
Jan 16, 2009	16.96	17.18	16.03	16.71	4,172,662	-0.06(-0.35%)
Jan 15, 2009	17.12	17.28	16.15	16.77	7,418,738	-0.39(-2.28%)
Jan 14, 2009	17.98	18.12	17.16	17.16	4,331,875	-1.09(-5.95%)
Jan 13, 2009	17.74	18.29	17.68	18.25	3,269,283	+0.34(+1.90%)
Jan 12, 2009	18.46	18.54	17.77	17.91	4,482,829	-0.64(-3.46%)
Jan 09, 2009	19.50	19.58	18.50	18.55	3,940,117	-0.96(-4.92%)
Jan 08, 2009	19.62	19.91	19.33	19.51	1,806,616	-0.09(-0.45%)
Jan 07, 2009	20.35	20.35	19.50	19.60	1,888,956	-1.03(-5.01%)
Jan 06, 2009	20.69	20.79	20.38	20.63	2,262,130	+0.04(+0.22%)
Jan 05, 2009	21.65	21.65	20.48	20.59	3,669,634	-0.92(-4.26%)
Jan 02, 2009	21.59	21.67	21.03	21.51	0	-0.03(-0.14%)
Jan 01, 2009	21.04	21.68	20.69	21.54	0	+0.00(+0.00%)
Dec 31, 2008	21.04	21.68	20.69	21.54	2,375,552	+0.72(+3.44%)
Dec 30, 2008	20.23	20.83	20.18	20.82	1,617,132	+0.76(+3.79%)
Dec 29, 2008	20.39	20.39	19.79	20.06	893,592	-0.27(-1.34%)
Dec 26, 2008	20.20	20.33	19.99	20.33	531,616	+0.24(+1.18%)
Dec 24, 2008	19.64	20.10	19.62	20.10	736,772	+0.37(+1.87%)
Dec 23, 2008	20.20	20.25	19.67	19.73	2,206,968	-0.25(-1.26%)
Dec 22, 2008	20.15	20.35	19.52	19.98	2,068,809	-0.27(-1.31%)
Dec 19, 2008	20.45	20.86	20.01	20.24	2,410,872	-0.24(-1.15%)
Dec 18, 2008	20.87	21.14	20.29	20.48	3,794,494	-0.33(-1.60%)
Dec 17, 2008	20.94	21.14	20.51	20.81	6,053,916	+0.01(+0.04%)
Dec 16, 2008	19.69	20.97	19.67	20.80	4,042,429	+1.38(+7.11%)
Dec 15, 2008	19.99	19.99	18.86	19.42	4,456,017	-0.57(-2.84%)
Dec 12, 2008	18.76	20.04	18.76	19.99	3,723,292	+0.81(+4.24%)
Dec 11, 2008	20.32	20.48	19.08	19.18	2,900,915	-1.37(-6.68%)
Dec 10, 2008	20.66	20.97	20.07	20.55	3,849,392	+0.11(+0.54%)
Dec 09, 2008	21.51	21.76	20.30	20.44	4,175,966	-1.12(-5.21%)
Dec 08, 2008	21.79	21.79	21.17	21.57	2,851,072	+0.37(+1.74%)
Dec 05, 2008	19.73	21.26	19.09	21.20	7,873,825	+1.03(+5.13%)
Dec 04, 2008	20.18	21.18	19.76	20.16	5,633,948	-0.38(-1.87%)
Dec 03, 2008	19.56	20.68	19.24	20.55	4,339,530	+0.70(+3.54%)
Dec 02, 2008	18.94	19.89	18.48	19.84	6,548,962	+1.53(+8.35%)

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.