Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.50	24.51	24.23	24.33	10,084,743	-0.11(-0.46%)
Nov 27, 2009	24.45	24.54	24.15	24.44	4,589,761	-0.33(-1.34%)
Nov 25, 2009	24.80	24.87	24.64	24.78	7,718,918	+0.07(+0.27%)
Nov 24, 2009	24.44	24.78	24.33	24.71	12,118,798	+0.33(+1.36%)
Nov 23, 2009	24.27	24.63	24.27	24.38	7,742,660	+0.14(+0.57%)
Nov 20, 2009	23.87	24.31	23.85	24.24	11,050,972	+0.31(+1.30%)
Nov 19, 2009	23.89	23.99	23.36	23.93	10,674,885	-0.06(-0.25%)
Nov 18, 2009	23.85	23.99	23.54	23.99	8,670,998	+0.18(+0.75%)
Nov 17, 2009	23.78	23.82	23.57	23.81	7,216,593	+0.03(+0.14%)
Nov 16, 2009	23.44	23.89	23.35	23.78	11,127,100	+0.35(+1.50%)
Nov 13, 2009	23.25	23.53	23.15	23.42	7,577,206	+0.25(+1.09%)
Nov 12, 2009	23.20	23.45	23.13	23.17	7,889,713	-0.14(-0.60%)
Nov 11, 2009	23.39	23.45	23.09	23.31	9,305,101	-0.04(-0.17%)
Nov 10, 2009	23.02	23.41	22.98	23.35	9,122,653	+0.28(+1.21%)
Nov 09, 2009	22.71	23.11	22.61	23.07	8,907,664	+0.54(+2.38%)
Nov 06, 2009	22.47	22.56	22.32	22.54	13,818,707	+0.07(+0.32%)
Nov 05, 2009	22.30	22.60	22.22	22.47	7,427,760	+0.27(+1.21%)
Nov 04, 2009	22.09	22.46	21.98	22.20	8,826,324	+0.29(+1.31%)
Nov 03, 2009	22.15	22.21	21.81	21.91	11,015,896	-0.33(-1.50%)
Nov 02, 2009	22.34	22.34	22.09	22.24	10,715,670	+0.03(+0.12%)
Oct 30, 2009	22.26	22.43	22.01	22.22	13,270,780	-0.08(-0.38%)
Oct 29, 2009	22.31	22.31	22.01	22.30	11,039,211	+0.09(+0.41%)
Oct 28, 2009	22.32	22.45	22.21	22.21	12,090,006	-0.12(-0.53%)
Oct 27, 2009	22.21	22.49	22.13	22.33	10,160,387	+0.18(+0.80%)
Oct 26, 2009	22.24	22.47	22.03	22.15	12,251,947	-0.03(-0.15%)
Oct 23, 2009	22.16	22.20	22.08	22.18	12,043,353	-0.09(-0.41%)
Oct 22, 2009	22.19	22.30	21.85	22.28	15,361,335	+0.29(+1.31%)
Oct 21, 2009	23.13	23.20	21.87	21.99	27,309,428	-1.03(-4.48%)
Oct 20, 2009	22.81	23.05	22.76	23.02	18,548,960	-0.03(-0.11%)
Oct 19, 2009	22.68	23.22	22.58	23.05	14,566,063	+0.55(+2.44%)
Oct 16, 2009	22.38	22.59	22.38	22.50	10,328,902	-0.04(-0.17%)
Oct 15, 2009	22.07	22.54	22.05	22.54	10,544,585	+0.38(+1.71%)
Oct 14, 2009	21.94	22.26	21.82	22.16	10,368,808	+0.37(+1.68%)
Oct 13, 2009	22.09	22.11	21.75	21.79	8,230,615	-0.33(-1.51%)
Oct 12, 2009	22.15	22.25	22.05	22.13	6,480,914	+0.06(+0.27%)
Oct 09, 2009	21.81	22.14	21.65	22.07	8,331,555	+0.27(+1.26%)
Oct 08, 2009	21.71	21.90	21.68	21.79	7,665,590	+0.16(+0.72%)
Oct 07, 2009	21.56	21.64	21.46	21.64	8,354,817	+0.07(+0.30%)
Oct 06, 2009	21.33	21.68	21.24	21.57	7,392,021	+0.36(+1.69%)
Oct 05, 2009	21.30	21.34	21.08	21.21	7,734,733	-0.03(-0.12%)
Oct 02, 2009	21.23	21.33	21.10	21.24	8,815,737	-0.09(-0.43%)
Oct 01, 2009	21.54	21.58	21.30	21.33	9,980,943	-0.25(-1.15%)
Sep 30, 2009	21.90	21.90	21.39	21.58	10,070,850	-0.25(-1.17%)
Sep 29, 2009	21.68	21.92	21.51	21.83	14,201,087	+0.06(+0.27%)
Sep 28, 2009	21.38	21.79	21.38	21.77	8,573,055	+0.42(+1.99%)
Sep 25, 2009	21.15	21.47	21.15	21.35	9,661,802	+0.18(+0.86%)
Sep 24, 2009	21.28	21.38	21.10	21.17	10,619,561	-0.03(-0.15%)
Sep 23, 2009	21.46	21.46	21.20	21.20	9,840,463	-0.21(-0.98%)
Sep 22, 2009	21.52	21.57	21.36	21.41	10,313,328	-0.06(-0.27%)
Sep 21, 2009	21.56	21.58	21.39	21.47	7,053,182	+0.00(+0.00%)
Sep 18, 2009	21.56	21.60	21.45	21.47	14,254,437	+0.08(+0.37%)
Sep 17, 2009	21.43	21.53	21.35	21.39	10,818,902	+0.01(+0.07%)
Sep 16, 2009	21.47	21.52	21.35	21.37	9,372,281	-0.27(-1.25%)
Sep 15, 2009	21.71	21.71	21.37	21.64	11,444,217	+0.00(+0.00%)
Sep 14, 2009	21.77	21.77	21.56	21.64	12,971,265	+0.20(+0.94%)
Sep 11, 2009	21.49	21.64	21.34	21.44	11,146,566	+0.00(+0.00%)
Sep 10, 2009	21.67	21.68	21.39	21.44	9,096,490	-0.04(-0.18%)
Sep 09, 2009	21.41	21.66	21.37	21.48	9,483,688	+0.03(+0.15%)
Sep 08, 2009	21.69	21.72	21.32	21.45	8,230,834	-0.11(-0.52%)
Sep 04, 2009	21.35	21.56	21.32	21.56	6,367,552	+0.24(+1.10%)
Sep 03, 2009	21.54	21.58	21.21	21.32	8,936,566	-0.24(-1.12%)
Sep 02, 2009	21.39	21.63	21.33	21.56	10,932,915	+0.08(+0.40%)
Sep 01, 2009	21.75	21.92	21.39	21.48	10,845,594	-0.38(-1.73%)
Aug 31, 2009	21.76	22.09	21.76	21.86	8,907,699	-0.09(-0.42%)
Aug 28, 2009	22.28	22.35	21.81	21.95	13,256,464	-0.33(-1.50%)
Aug 27, 2009	21.94	22.31	21.94	22.28	9,491,457	+0.30(+1.37%)
Aug 26, 2009	22.04	22.31	21.95	21.98	8,254,909	-0.14(-0.65%)
Aug 25, 2009	22.05	22.31	22.03	22.13	8,218,839	+0.09(+0.42%)
Aug 24, 2009	21.93	22.15	21.81	22.03	8,576,919	+0.18(+0.84%)
Aug 21, 2009	21.69	22.11	21.69	21.85	8,768,678	+0.20(+0.90%)
Aug 20, 2009	21.66	21.73	21.44	21.66	6,802,587	+0.13(+0.61%)
Aug 19, 2009	21.13	21.52	21.13	21.52	9,088,614	+0.07(+0.34%)
Aug 18, 2009	21.05	21.56	21.05	21.45	8,371,214	+0.20(+0.95%)
Aug 17, 2009	21.38	21.52	21.20	21.25	6,500,741	-0.23(-1.06%)
Aug 14, 2009	21.50	21.54	21.17	21.48	5,843,295	+0.01(+0.03%)
Aug 13, 2009	21.51	21.66	21.16	21.47	9,591,758	-0.05(-0.21%)
Aug 12, 2009	21.82	21.83	21.49	21.52	11,443,758	-0.16(-0.72%)
Aug 11, 2009	21.85	21.91	21.59	21.68	9,776,523	-0.10(-0.47%)
Aug 10, 2009	21.87	21.89	21.68	21.78	14,725,552	-0.68(-3.04%)
Aug 07, 2009	22.36	22.57	22.25	22.46	8,167,395	+0.30(+1.37%)
Aug 06, 2009	22.38	22.40	22.11	22.16	6,917,403	-0.18(-0.81%)
Aug 05, 2009	22.62	22.71	22.21	22.34	7,465,302	-0.23(-1.03%)
Aug 04, 2009	22.46	22.57	22.28	22.57	6,780,121	+0.07(+0.31%)
Aug 03, 2009	22.74	22.94	22.25	22.50	8,797,839	+0.04(+0.17%)
Jul 31, 2009	22.54	22.80	22.45	22.46	9,154,921	-0.10(-0.46%)
Jul 30, 2009	22.67	22.95	22.47	22.56	7,113,944	+0.10(+0.43%)
Jul 29, 2009	22.52	22.71	22.28	22.47	6,408,446	-0.11(-0.48%)
Jul 28, 2009	22.54	22.74	22.22	22.58	7,605,981	+0.06(+0.26%)
Jul 27, 2009	22.46	22.63	22.22	22.52	7,364,234	+0.19(+0.87%)
Jul 24, 2009	21.98	22.38	21.77	22.33	2,660	+0.26(+1.17%)
Jul 23, 2009	21.93	22.24	21.76	22.07	10,163,823	+0.32(+1.45%)
Jul 22, 2009	22.43	22.45	21.75	21.75	15,351,558	-0.42(-1.92%)
Jul 21, 2009	21.96	22.23	21.86	22.18	10,520,121	+0.47(+2.17%)
Jul 20, 2009	21.73	21.84	21.33	21.71	9,701,161	+0.12(+0.57%)
Jul 17, 2009	21.70	21.71	21.39	21.59	6,816,991	-0.15(-0.68%)
Jul 16, 2009	21.48	21.83	21.48	21.73	9,351,427	+0.17(+0.81%)
Jul 15, 2009	21.25	21.60	21.01	21.56	11,438,931	+0.37(+1.76%)
Jul 14, 2009	21.12	21.26	20.99	21.19	15,353,904	-0.01(-0.06%)
Jul 13, 2009	21.08	21.40	20.99	21.20	20,484,634	-0.25(-1.17%)
Jul 10, 2009	21.15	21.84	21.08	21.45	21,734,410	+0.21(+0.97%)
Jul 09, 2009	21.57	21.62	21.17	21.24	8,531,846	-0.27(-1.26%)
Jul 08, 2009	21.27	21.84	21.27	21.51	9,133,761	-0.05(-0.21%)
Jul 07, 2009	21.60	21.81	21.44	21.56	9,326,239	-0.05(-0.24%)
Jul 06, 2009	21.68	21.87	21.41	21.61	9,695,353	-0.21(-0.97%)
Jul 02, 2009	22.34	22.34	21.82	21.82	6,980,000	-0.68(-3.03%)
Jul 01, 2009	22.38	22.69	22.30	22.51	8,184,973	+0.21(+0.92%)
Jun 30, 2009	22.55	22.67	22.09	22.30	10,407,834	-0.25(-1.11%)
Jun 29, 2009	22.72	22.72	22.23	22.55	10,862,881	-0.16(-0.71%)
Jun 26, 2009	22.66	22.83	21.90	22.71	29,116,426	-0.03(-0.14%)
Jun 25, 2009	21.79	22.80	21.72	22.74	19,848,068	+1.11(+5.12%)
Jun 24, 2009	21.68	21.87	21.48	21.64	9,528,438	+0.03(+0.15%)
Jun 23, 2009	21.40	21.73	21.34	21.60	9,071,860	+0.22(+1.02%)
Jun 22, 2009	21.50	21.50	21.10	21.39	12,413,503	-0.32(-1.45%)
Jun 19, 2009	21.94	22.07	21.63	21.70	10,768,684	-0.09(-0.41%)
Jun 18, 2009	21.53	22.00	21.44	21.79	7,567,808	+0.27(+1.26%)
Jun 17, 2009	21.24	21.77	21.24	21.52	7,864,002	+0.29(+1.36%)
Jun 16, 2009	21.33	21.59	21.10	21.23	10,052,849	+0.01(+0.06%)
Jun 15, 2009	21.88	21.88	21.21	21.22	11,010,104	-0.86(-3.88%)
Jun 12, 2009	22.14	22.43	21.93	22.07	8,180,299	-0.06(-0.26%)
Jun 11, 2009	21.85	22.47	21.85	22.13	9,859,855	+0.30(+1.39%)
Jun 10, 2009	21.96	22.03	21.63	21.83	7,360,904	+0.00(+0.00%)
Jun 09, 2009	21.86	22.13	21.57	21.83	6,294,207	-0.12(-0.56%)
Jun 08, 2009	21.90	22.15	21.69	21.95	8,774,573	-0.43(-1.93%)
Jun 05, 2009	22.24	22.41	21.87	22.38	8,583,886	+0.25(+1.13%)
Jun 04, 2009	22.31	22.43	21.89	22.13	7,248,959	-0.14(-0.64%)
Jun 03, 2009	22.37	22.45	22.08	22.27	8,198,664	-0.29(-1.28%)
Jun 02, 2009	22.21	22.75	22.15	22.56	8,219,697	+0.26(+1.15%)
Jun 01, 2009	22.46	22.57	22.07	22.31	8,263,417	+0.05(+0.23%)
May 29, 2009	21.79	22.27	21.63	22.25	7,569,938	+0.51(+2.34%)
May 28, 2009	21.68	21.96	21.61	21.75	6,988,133	+0.07(+0.33%)
May 27, 2009	22.43	22.55	21.62	21.68	8,067,697	-0.76(-3.39%)
May 26, 2009	22.04	22.48	21.92	22.43	6,140,246	+0.33(+1.49%)
May 22, 2009	22.29	22.38	21.98	22.11	5,186,948	-0.18(-0.81%)
May 21, 2009	22.61	22.61	22.00	22.29	8,104,141	-0.07(-0.32%)
May 20, 2009	22.44	22.68	22.21	22.36	7,426,339	+0.13(+0.58%)
May 19, 2009	22.41	22.43	22.11	22.23	6,788,116	-0.09(-0.40%)
May 18, 2009	22.16	22.37	21.89	22.32	8,626,537	+0.32(+1.46%)
May 15, 2009	22.60	22.64	21.92	22.00	9,594,479	-0.61(-2.71%)
May 14, 2009	22.67	22.81	22.53	22.61	7,219,055	-0.02(-0.09%)
May 13, 2009	22.58	23.21	22.41	22.63	9,385,421	-0.17(-0.73%)
May 12, 2009	22.60	23.03	22.42	22.80	10,122,566	+0.35(+1.56%)
May 11, 2009	22.62	22.79	22.25	22.45	9,983,231	-0.38(-1.67%)
May 08, 2009	23.06	23.27	22.70	22.83	11,299,443	+0.06(+0.28%)
May 07, 2009	22.05	22.83	21.93	22.76	17,697,730	+0.90(+4.12%)
May 06, 2009	22.23	22.37	21.63	21.86	8,971,533	-0.07(-0.32%)
May 05, 2009	21.91	22.09	21.56	21.93	13,120,365	+0.46(+2.16%)
May 04, 2009	21.43	21.48	21.32	21.47	8,446,127	+0.20(+0.96%)
May 01, 2009	20.90	21.32	20.71	21.27	8,523,034	+0.36(+1.73%)
Apr 30, 2009	21.50	21.52	20.85	20.90	13,044,941	-0.28(-1.32%)
Apr 29, 2009	21.24	21.42	20.93	21.18	10,630,405	+0.10(+0.48%)
Apr 28, 2009	21.00	21.39	20.93	21.08	12,068,951	+0.04(+0.21%)
Apr 27, 2009	20.95	21.27	20.80	21.04	6,565,142	+0.08(+0.36%)
Apr 24, 2009	20.95	21.37	20.86	20.96	13,115,962	+0.08(+0.40%)
Apr 23, 2009	20.66	20.92	20.34	20.88	13,530,387	+0.09(+0.43%)
Apr 22, 2009	21.02	21.17	20.61	20.79	17,528,112	-0.41(-1.95%)
Apr 21, 2009	21.22	21.39	20.79	21.20	10,094,407	+0.26(+1.22%)
Apr 20, 2009	21.39	21.86	20.90	20.95	15,432,613	-0.48(-2.25%)
Apr 17, 2009	21.12	21.62	21.07	21.43	10,505,051	+0.30(+1.44%)
Apr 16, 2009	20.93	21.25	20.59	21.13	7,822,900	+0.29(+1.40%)
Apr 15, 2009	20.38	20.93	20.32	20.83	9,693,801	+0.42(+2.05%)
Apr 14, 2009	20.80	20.80	20.30	20.41	8,265,882	-0.27(-1.29%)
Apr 13, 2009	20.53	20.83	20.49	20.68	5,362,826	-0.04(-0.21%)
Apr 09, 2009	20.97	21.46	20.55	20.73	7,849,410	+0.19(+0.93%)
Apr 08, 2009	20.29	20.66	20.07	20.53	8,231,603	+0.29(+1.44%)
Apr 07, 2009	20.20	20.41	19.63	20.24	9,499,305	-0.61(-2.92%)
Apr 06, 2009	20.80	21.17	20.57	20.85	10,423,875	-0.11(-0.51%)
Apr 03, 2009	21.29	21.43	20.65	20.96	11,220,094	-0.57(-2.63%)
Apr 02, 2009	21.85	21.85	21.31	21.53	10,497,735	+0.08(+0.36%)
Apr 01, 2009	20.97	21.54	20.69	21.45	8,635,697	+0.23(+1.11%)
Mar 31, 2009	21.08	21.51	20.70	21.21	10,554,746	+0.36(+1.74%)
Mar 30, 2009	20.34	20.94	20.34	20.85	11,191,585	-0.88(-4.03%)
Mar 26, 2009	21.42	21.78	21.20	21.73	11,665,070	+0.44(+2.06%)
Mar 25, 2009	21.18	21.51	20.87	21.29	12,201,882	+0.23(+1.09%)
Mar 24, 2009	21.34	21.79	21.06	21.06	13,367,273	-0.58(-2.70%)
Mar 23, 2009	21.14	21.65	21.11	21.65	10,412,993	+0.98(+4.73%)
Mar 20, 2009	20.26	20.90	20.26	20.67	16,161,701	+0.44(+2.17%)
Mar 19, 2009	20.71	20.81	20.01	20.23	8,143,452	-0.41(-1.98%)
Mar 18, 2009	20.60	21.02	20.29	20.64	10,266,518	+0.47(+2.33%)
Mar 17, 2009	19.66	20.17	19.39	20.17	7,924,172	+0.60(+3.08%)
Mar 16, 2009	19.58	20.15	19.52	19.56	10,432,480	+0.11(+0.56%)
Mar 13, 2009	19.20	19.72	19.11	19.46	0	+0.39(+2.03%)
Mar 12, 2009	18.32	19.13	18.26	19.07	10,015,526	+0.75(+4.09%)
Mar 11, 2009	19.06	19.11	18.20	18.32	15,157,606	-0.55(-2.93%)
Mar 10, 2009	18.18	18.90	17.99	18.87	15,945,147	+1.11(+6.26%)
Mar 09, 2009	17.61	18.20	17.44	17.76	13,600,274	-0.01(-0.04%)
Mar 06, 2009	17.56	17.93	17.43	17.77	0	+0.32(+1.86%)
Mar 05, 2009	17.71	18.03	17.28	17.44	14,219,216	-0.65(-3.61%)
Mar 04, 2009	17.91	18.33	17.32	18.10	13,961,351	+0.48(+2.70%)
Mar 02, 2009	18.13	18.32	17.61	17.62	21,160,202	-1.04(-5.55%)
Feb 27, 2009	19.28	19.51	18.66	18.66	0	-1.05(-5.35%)
Feb 26, 2009	20.94	20.94	19.68	19.71	19,112,430	-0.97(-4.67%)
Feb 25, 2009	20.82	20.98	20.39	20.67	10,936,231	-0.22(-1.06%)
Feb 24, 2009	20.58	20.94	20.36	20.90	11,568,438	+0.38(+1.86%)
Feb 23, 2009	21.37	21.48	20.48	20.52	8,732,932	-0.59(-2.80%)
Feb 20, 2009	21.51	21.67	20.91	21.11	0	-0.79(-3.60%)
Feb 19, 2009	22.00	22.14	21.79	21.89	6,679,623	+0.05(+0.23%)
Feb 18, 2009	22.07	22.07	21.66	21.84	9,318,277	-0.11(-0.52%)
Feb 17, 2009	22.05	22.29	21.76	21.96	11,653,880	-0.54(-2.40%)
Feb 13, 2009	22.95	23.16	22.47	22.50	9,485,593	-0.58(-2.50%)
Feb 12, 2009	22.97	23.25	22.47	23.07	9,604,041	-0.24(-1.03%)
Feb 11, 2009	23.58	23.62	23.15	23.32	6,684,411	+0.17(+0.74%)
Feb 10, 2009	23.81	24.06	23.03	23.14	9,132,446	-0.74(-3.10%)
Feb 09, 2009	23.95	23.95	23.43	23.88	6,596,248	-0.04(-0.16%)
Feb 06, 2009	23.70	24.27	23.70	23.92	7,945,565	+0.01(+0.05%)
Feb 05, 2009	23.68	24.00	23.34	23.91	8,062,065	+0.09(+0.39%)
Feb 04, 2009	24.57	24.59	23.68	23.82	11,837,545	-0.43(-1.76%)
Feb 03, 2009	23.61	24.53	23.10	24.24	15,981,174	+0.89(+3.81%)
Feb 02, 2009	22.89	23.56	22.68	23.35	8,786,449	+0.28(+1.22%)
Jan 30, 2009	24.25	24.25	22.72	23.07	0	-0.72(-3.03%)
Jan 29, 2009	24.21	24.53	23.65	23.79	10,332,577	-0.70(-2.87%)
Jan 28, 2009	24.44	24.56	24.05	24.49	8,568,753	+0.30(+1.24%)
Jan 27, 2009	23.71	24.37	23.61	24.19	8,624,508	+0.65(+2.77%)
Jan 26, 2009	23.59	24.12	23.34	23.54	10,798,861	+0.09(+0.40%)
Jan 23, 2009	23.31	23.58	23.08	23.45	9,941,164	-0.24(-1.00%)
Jan 22, 2009	23.58	24.02	23.28	23.68	8,854,422	-0.28(-1.15%)
Jan 21, 2009	23.73	24.25	23.33	23.96	10,910,467	+0.53(+2.27%)
Jan 20, 2009	23.76	24.28	23.33	23.43	15,070,378	-0.46(-1.94%)
Jan 16, 2009	23.83	24.07	23.36	23.89	0	+0.36(+1.54%)
Jan 15, 2009	23.45	23.58	22.73	23.53	7,911,928	+0.05(+0.21%)
Jan 14, 2009	24.02	24.04	23.24	23.48	10,465,457	-0.66(-2.73%)
Jan 13, 2009	23.97	24.23	23.75	24.13	8,461,308	+0.24(+1.02%)
Jan 12, 2009	24.10	24.28	23.75	23.89	8,298,153	-0.22(-0.91%)
Jan 09, 2009	24.32	24.32	23.83	24.11	9,476,322	-0.21(-0.85%)
Jan 08, 2009	24.08	24.38	23.75	24.32	8,980,831	+0.12(+0.49%)
Jan 07, 2009	24.47	24.72	24.05	24.20	10,159,793	-0.60(-2.40%)
Jan 06, 2009	24.84	24.91	24.13	24.79	14,444,459	+0.07(+0.28%)
Jan 05, 2009	25.41	25.41	24.48	24.72	10,963,183	-0.70(-2.74%)
Jan 02, 2009	25.30	25.55	24.62	25.42	0	+0.19(+0.75%)
Jan 01, 2009	24.86	25.38	24.67	25.23	0	+0.00(+0.00%)
Dec 31, 2008	24.86	25.38	24.67	25.23	7,557,392	+0.38(+1.51%)
Dec 30, 2008	24.25	24.92	24.25	24.86	7,570,957	+0.75(+3.09%)
Dec 29, 2008	23.86	24.12	23.58	24.11	6,402,133	+0.31(+1.32%)
Dec 26, 2008	23.78	23.87	23.69	23.80	2,576,062	+0.11(+0.48%)
Dec 24, 2008	23.81	23.86	23.50	23.68	1,975,367	+0.19(+0.83%)
Dec 23, 2008	23.85	24.12	23.44	23.49	6,763,712	+0.09(+0.40%)
Dec 22, 2008	23.93	24.12	22.95	23.40	8,061,920	-0.58(-2.40%)
Dec 19, 2008	23.79	24.29	23.18	23.97	16,363,417	+0.87(+3.77%)
Dec 18, 2008	23.31	23.76	22.86	23.10	10,613,662	-0.04(-0.19%)
Dec 17, 2008	23.00	23.38	22.72	23.14	8,337,596	-0.17(-0.73%)
Dec 16, 2008	22.33	23.40	22.27	23.31	9,825,074	+1.18(+5.35%)
Dec 15, 2008	22.81	22.96	21.87	22.13	9,142,920	-0.68(-2.99%)
Dec 12, 2008	21.82	22.87	21.68	22.81	10,593,552	+0.49(+2.22%)
Dec 11, 2008	22.49	22.93	22.05	22.32	12,807,325	+0.38(+1.74%)
Dec 10, 2008	21.89	22.29	21.70	21.94	7,747,522	+0.28(+1.27%)
Dec 09, 2008	21.55	21.99	21.52	21.66	7,136,914	-0.18(-0.83%)
Dec 08, 2008	22.36	22.46	21.49	21.84	10,988,763	-0.05(-0.23%)
Dec 05, 2008	21.11	22.09	20.40	21.89	12,083,685	+0.66(+3.10%)
Dec 04, 2008	21.64	21.85	21.02	21.23	10,943,240	-0.68(-3.09%)
Dec 03, 2008	21.03	21.98	20.06	21.91	12,385,329	+1.12(+5.36%)
Dec 02, 2008	19.76	20.86	19.74	20.80	10,881,712	+1.30(+6.65%)

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.