Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.72	41.13	40.56	40.71	18,964,388	-0.08(-0.21%)
Nov 27, 2009	40.41	40.97	40.22	40.80	9,488,727	-0.25(-0.62%)
Nov 25, 2009	41.10	41.45	40.94	41.05	12,627,537	+0.05(+0.11%)
Nov 24, 2009	40.98	41.10	40.73	41.00	14,962,841	+0.05(+0.11%)
Nov 23, 2009	40.61	41.11	40.56	40.96	16,206,181	+0.61(+1.50%)
Nov 20, 2009	40.48	40.63	40.14	40.35	18,920,406	-0.23(-0.56%)
Nov 19, 2009	40.59	40.67	40.16	40.58	14,247,407	-0.17(-0.42%)
Nov 18, 2009	40.61	40.78	40.31	40.75	18,353,068	+0.07(+0.16%)
Nov 17, 2009	40.60	40.93	40.53	40.68	17,569,474	+0.03(+0.06%)
Nov 16, 2009	40.48	40.93	40.44	40.66	19,208,884	+0.43(+1.07%)
Nov 13, 2009	40.02	40.38	39.85	40.23	18,061,938	+0.20(+0.51%)
Nov 12, 2009	40.55	40.56	39.97	40.02	21,550,094	-0.61(-1.49%)
Nov 11, 2009	40.40	40.66	40.17	40.63	15,068,595	+0.24(+0.60%)
Nov 10, 2009	40.21	40.72	40.14	40.39	22,897,408	+0.01(+0.02%)
Nov 09, 2009	39.95	40.42	39.72	40.38	21,921,178	+0.53(+1.33%)
Nov 06, 2009	39.29	40.08	39.18	39.85	24,518,544	+0.46(+1.16%)
Nov 05, 2009	38.68	39.59	38.58	39.40	24,976,520	+0.86(+2.22%)
Nov 04, 2009	38.48	38.95	38.33	38.54	20,179,718	+0.29(+0.77%)
Nov 03, 2009	38.16	38.47	38.00	38.25	18,492,688	-0.24(-0.63%)
Nov 02, 2009	38.12	38.52	37.87	38.49	22,574,390	+0.62(+1.64%)
Oct 30, 2009	38.64	38.88	37.78	37.87	32,747,790	-1.01(-2.59%)
Oct 29, 2009	38.78	39.16	38.46	38.88	40,647,632	+1.51(+4.04%)
Oct 28, 2009	37.20	37.81	37.20	37.37	23,957,856	+0.03(+0.09%)
Oct 27, 2009	37.14	37.49	37.00	37.33	15,979,084	+0.18(+0.49%)
Oct 26, 2009	37.64	37.78	36.94	37.15	16,009,170	-0.48(-1.28%)
Oct 23, 2009	37.56	37.69	37.35	37.63	16,558,713	-0.32(-0.84%)
Oct 22, 2009	37.53	38.08	37.46	37.95	15,724,111	+0.42(+1.11%)
Oct 21, 2009	37.82	38.03	37.48	37.54	17,564,994	-0.42(-1.10%)
Oct 20, 2009	37.93	38.07	37.81	37.95	17,339,230	+0.22(+0.59%)
Oct 19, 2009	37.55	37.88	37.36	37.73	12,093,979	+0.23(+0.61%)
Oct 16, 2009	37.30	37.67	37.28	37.50	18,761,130	+0.13(+0.35%)
Oct 15, 2009	37.40	37.50	37.13	37.37	18,062,972	-0.05(-0.12%)
Oct 14, 2009	37.54	37.54	37.24	37.42	12,842,529	+0.03(+0.09%)
Oct 13, 2009	37.46	37.46	37.11	37.39	17,276,670	-0.16(-0.42%)
Oct 12, 2009	38.07	38.11	37.49	37.54	12,142,390	-0.04(-0.10%)
Oct 09, 2009	37.44	37.63	37.41	37.58	9,904,839	-0.06(-0.16%)
Oct 08, 2009	37.46	37.77	37.31	37.64	19,629,890	+0.46(+1.23%)
Oct 07, 2009	37.22	37.27	37.06	37.18	11,652,963	-0.05(-0.14%)
Oct 06, 2009	37.14	37.37	37.08	37.24	18,379,014	+0.23(+0.62%)
Oct 05, 2009	37.08	37.18	36.58	37.01	16,663,037	-0.05(-0.12%)
Oct 02, 2009	36.83	37.16	36.69	37.05	20,046,200	+0.08(+0.23%)
Oct 01, 2009	37.63	37.63	36.85	36.97	24,248,842	-0.85(-2.24%)
Sep 30, 2009	37.77	37.96	37.44	37.82	21,514,246	+0.01(+0.02%)
Sep 29, 2009	38.09	38.11	37.71	37.81	11,678,476	-0.41(-1.08%)
Sep 28, 2009	38.01	38.30	37.88	38.22	13,796,382	+0.35(+0.91%)
Sep 25, 2009	37.87	38.20	37.82	37.88	20,641,560	+0.11(+0.29%)
Sep 24, 2009	37.47	37.85	37.41	37.77	20,813,396	+0.39(+1.03%)
Sep 23, 2009	37.44	37.90	37.31	37.38	22,378,248	+0.01(+0.02%)
Sep 22, 2009	37.41	37.55	37.19	37.37	17,638,866	+0.09(+0.25%)
Sep 21, 2009	37.45	37.52	37.05	37.28	17,808,292	-0.14(-0.38%)
Sep 18, 2009	36.94	37.55	36.89	37.43	39,638,444	+1.03(+2.82%)
Sep 17, 2009	36.13	36.64	36.11	36.40	16,334,486	+0.63(+1.77%)
Sep 16, 2009	35.96	36.20	35.66	35.77	19,778,024	-0.16(-0.46%)
Sep 15, 2009	36.28	36.32	35.84	35.93	17,879,818	-0.18(-0.49%)
Sep 14, 2009	36.06	36.23	35.94	36.11	17,060,006	-0.22(-0.61%)
Sep 11, 2009	36.64	36.83	36.17	36.33	19,452,154	-0.26(-0.71%)
Sep 10, 2009	36.06	36.77	36.03	36.59	40,981,904	+1.49(+4.24%)
Sep 09, 2009	35.39	35.45	34.95	35.10	17,073,990	-0.29(-0.81%)
Sep 08, 2009	34.90	35.39	34.74	35.39	24,006,116	+0.87(+2.53%)
Sep 04, 2009	34.47	34.61	34.38	34.51	11,529,072	-0.01(-0.02%)
Sep 03, 2009	34.57	34.62	34.29	34.52	13,968,651	+0.05(+0.13%)
Sep 02, 2009	34.57	34.75	34.44	34.47	13,592,082	-0.16(-0.47%)
Sep 01, 2009	35.16	35.28	34.53	34.64	22,091,250	-0.69(-1.96%)
Aug 31, 2009	34.61	35.34	34.48	35.33	23,535,296	+0.60(+1.73%)
Aug 28, 2009	34.68	34.86	34.38	34.73	13,782,090	+0.08(+0.25%)
Aug 27, 2009	34.80	34.87	34.41	34.64	15,920,407	-0.20(-0.56%)
Aug 26, 2009	34.87	35.13	34.79	34.84	14,376,476	-0.03(-0.07%)
Aug 25, 2009	34.91	35.25	34.71	34.87	19,422,590	+0.04(+0.11%)
Aug 24, 2009	35.11	35.21	34.59	34.83	18,044,670	-0.16(-0.45%)
Aug 21, 2009	34.90	35.11	34.61	34.98	20,331,240	+0.37(+1.06%)
Aug 20, 2009	34.56	34.70	34.38	34.62	12,974,731	+0.14(+0.42%)
Aug 19, 2009	34.13	34.63	34.13	34.47	18,637,674	+0.23(+0.67%)
Aug 18, 2009	34.21	34.38	34.00	34.25	12,777,466	+0.09(+0.26%)
Aug 17, 2009	34.16	34.34	34.03	34.16	17,480,778	-0.04(-0.11%)
Aug 14, 2009	34.31	34.48	33.87	34.19	18,486,520	+0.05(+0.13%)
Aug 13, 2009	34.14	34.17	33.79	34.15	16,060,581	+0.14(+0.42%)
Aug 12, 2009	33.95	34.27	33.85	34.00	15,542,834	+0.10(+0.29%)
Aug 11, 2009	34.02	34.14	33.91	33.91	14,233,372	-0.16(-0.46%)
Aug 10, 2009	33.90	34.14	33.68	34.06	17,991,632	+0.09(+0.27%)
Aug 07, 2009	33.85	34.49	33.60	33.97	24,988,824	+0.37(+1.11%)
Aug 06, 2009	35.13	35.20	33.39	33.60	45,510,288	-1.60(-4.54%)
Aug 05, 2009	35.09	35.37	34.81	35.20	32,644,574	-1.01(-2.79%)
Aug 04, 2009	36.19	36.51	36.11	36.21	16,829,230	-0.06(-0.16%)
Aug 03, 2009	36.54	36.56	35.91	36.27	17,192,620	+0.03(+0.07%)
Jul 31, 2009	36.69	37.05	36.19	36.24	19,395,418	-0.47(-1.28%)
Jul 30, 2009	36.94	37.22	36.52	36.71	18,327,398	+0.07(+0.20%)
Jul 29, 2009	36.28	36.81	36.28	36.64	14,804,419	+0.27(+0.74%)
Jul 28, 2009	36.30	36.54	36.09	36.37	12,477,945	+0.03(+0.07%)
Jul 27, 2009	36.42	36.55	36.14	36.35	10,516,829	-0.11(-0.30%)
Jul 24, 2009	36.33	36.50	36.13	36.46	13,340,084	+0.44(+1.23%)
Jul 23, 2009	35.87	36.28	35.78	36.02	22,995,294	+0.19(+0.53%)
Jul 22, 2009	36.02	36.15	35.68	35.83	15,315,694	-0.40(-1.12%)
Jul 21, 2009	36.52	36.68	33.95	36.23	17,048,934	-0.05(-0.13%)
Jul 20, 2009	36.57	36.58	36.01	36.28	16,732,167	-0.24(-0.64%)
Jul 17, 2009	36.08	36.51	35.87	36.51	20,438,448	+0.46(+1.29%)
Jul 16, 2009	35.68	36.20	35.58	36.05	19,331,318	+0.37(+1.02%)
Jul 15, 2009	35.00	35.73	34.93	35.68	23,220,400	+0.72(+2.07%)
Jul 14, 2009	34.65	35.11	34.44	34.96	19,630,486	+0.37(+1.06%)
Jul 13, 2009	34.30	34.70	34.29	34.59	18,821,382	+0.50(+1.46%)
Jul 10, 2009	34.07	34.28	33.91	34.10	14,193,576	-0.12(-0.36%)
Jul 09, 2009	34.38	34.44	34.07	34.22	17,839,656	-0.15(-0.44%)
Jul 08, 2009	33.97	34.48	33.65	34.37	25,882,552	+0.48(+1.41%)
Jul 07, 2009	33.95	34.24	33.71	33.89	20,569,632	-0.17(-0.50%)
Jul 06, 2009	33.14	34.23	32.99	34.06	24,567,506	+0.69(+2.07%)
Jul 02, 2009	33.82	33.84	33.13	33.37	23,297,972	-0.58(-1.71%)
Jul 01, 2009	33.61	34.30	33.48	33.95	21,923,150	+0.59(+1.76%)
Jun 30, 2009	34.10	34.10	33.14	33.36	22,044,702	-0.74(-2.16%)
Jun 29, 2009	33.90	34.21	33.69	34.10	13,630,353	+0.31(+0.93%)
Jun 26, 2009	33.60	33.97	33.33	33.79	38,487,024	+0.05(+0.14%)
Jun 25, 2009	33.36	33.97	33.23	33.74	21,017,990	+0.74(+2.24%)
Jun 24, 2009	33.03	33.29	32.69	33.01	18,989,782	+0.00(+0.00%)
Jun 23, 2009	32.99	33.18	32.90	33.01	16,252,606	-0.01(-0.02%)
Jun 22, 2009	32.86	33.21	30.69	33.01	19,898,288	-0.05(-0.16%)
Jun 19, 2009	33.48	33.61	32.80	33.06	29,929,606	-0.35(-1.04%)
Jun 18, 2009	32.69	33.53	32.65	33.41	19,909,594	+0.76(+2.32%)
Jun 17, 2009	32.73	33.06	32.65	32.65	19,445,648	-0.06(-0.18%)
Jun 16, 2009	33.70	33.70	32.67	32.71	24,078,944	-1.23(-3.63%)
Jun 15, 2009	34.20	34.20	33.35	33.94	18,620,816	-0.37(-1.08%)
Jun 12, 2009	33.87	34.45	33.78	34.31	15,855,723	+0.35(+1.04%)
Jun 11, 2009	33.98	34.44	33.92	33.96	16,644,033	-0.05(-0.13%)
Jun 10, 2009	34.40	34.56	33.67	34.00	20,036,646	-0.22(-0.63%)
Jun 09, 2009	34.50	34.54	34.12	34.22	17,754,718	-0.48(-1.37%)
Jun 08, 2009	34.36	34.98	34.35	34.70	16,313,880	-0.03(-0.08%)
Jun 05, 2009	34.97	35.23	34.55	34.72	16,159,399	-0.11(-0.32%)
Jun 04, 2009	35.10	35.17	34.59	34.83	15,295,649	-0.30(-0.86%)
Jun 03, 2009	34.85	35.15	34.54	35.13	19,364,198	+0.07(+0.19%)
Jun 02, 2009	34.76	35.34	34.71	35.07	18,261,412	+0.23(+0.66%)
Jun 01, 2009	34.31	35.03	34.19	34.84	19,124,576	+0.93(+2.73%)
May 29, 2009	34.36	34.40	33.63	33.91	23,178,164	-0.42(-1.24%)
May 28, 2009	34.12	34.39	33.37	34.34	25,441,234	+0.53(+1.56%)
May 27, 2009	35.08	35.11	33.68	33.81	22,203,854	-1.31(-3.72%)
May 26, 2009	34.57	35.32	34.39	35.11	16,722,408	+0.49(+1.41%)
May 22, 2009	34.65	35.09	34.58	34.62	10,361,011	+0.01(+0.02%)
May 21, 2009	34.92	34.92	34.29	34.62	17,193,102	-0.65(-1.85%)
May 20, 2009	35.09	35.76	34.97	35.27	24,450,100	+0.70(+2.02%)
May 19, 2009	34.32	34.94	34.13	34.57	23,302,870	+0.28(+0.82%)
May 18, 2009	33.29	34.35	33.25	34.29	21,542,974	+1.21(+3.65%)
May 15, 2009	33.58	33.58	32.89	33.08	21,626,044	-0.08(-0.26%)
May 14, 2009	33.31	33.72	33.14	33.17	17,009,150	-0.10(-0.31%)
May 13, 2009	32.99	33.44	32.72	33.27	17,213,054	+0.01(+0.04%)
May 12, 2009	32.91	33.53	32.65	33.26	21,103,262	+0.37(+1.13%)
May 11, 2009	33.57	33.66	32.80	32.89	21,283,616	-0.78(-2.33%)
May 08, 2009	33.95	34.08	33.42	33.67	20,548,972	+0.26(+0.77%)
May 07, 2009	33.30	34.08	33.05	33.41	21,010,168	+0.22(+0.66%)
May 06, 2009	32.65	33.21	32.58	33.19	22,869,680	+0.69(+2.11%)
May 05, 2009	33.14	33.29	32.33	32.51	18,837,108	-0.78(-2.35%)
May 04, 2009	33.13	33.32	33.10	33.29	19,336,260	+0.97(+3.01%)
May 01, 2009	32.39	32.48	31.70	32.32	18,208,070	+0.04(+0.12%)
Apr 30, 2009	32.80	32.80	31.50	32.28	37,616,108	-0.52(-1.59%)
Apr 29, 2009	32.59	33.28	32.53	32.80	17,458,518	+0.18(+0.54%)
Apr 28, 2009	32.48	32.76	32.16	32.63	13,791,299	+0.00(+0.00%)
Apr 27, 2009	32.04	32.91	32.04	32.63	14,703,161	+0.30(+0.93%)
Apr 24, 2009	32.32	32.57	31.92	32.33	17,343,692	+0.12(+0.39%)
Apr 23, 2009	32.54	32.54	31.83	32.20	18,163,092	-0.18(-0.56%)
Apr 22, 2009	33.27	33.27	32.35	32.39	20,500,524	-1.10(-3.28%)
Apr 21, 2009	33.18	33.74	32.32	33.48	19,303,874	+0.36(+1.08%)
Apr 20, 2009	33.67	33.93	33.05	33.12	23,654,266	-0.61(-1.80%)
Apr 17, 2009	33.40	33.93	33.18	33.73	33,177,352	+0.80(+2.44%)
Apr 16, 2009	32.12	33.13	32.07	32.93	25,015,192	+1.10(+3.45%)
Apr 15, 2009	31.13	31.90	31.11	31.83	21,719,844	+0.98(+3.17%)
Apr 14, 2009	31.33	31.36	30.67	30.85	23,120,516	-0.52(-1.64%)
Apr 13, 2009	31.92	32.01	31.31	31.37	19,770,438	-0.75(-2.34%)
Apr 09, 2009	32.10	32.18	31.58	32.12	22,615,648	+0.47(+1.49%)
Apr 08, 2009	31.86	31.99	31.26	31.65	14,449,176	-0.14(-0.43%)
Apr 07, 2009	32.27	32.27	31.69	31.78	15,011,223	-0.63(-1.95%)
Apr 06, 2009	32.29	32.63	31.93	32.42	15,844,614	+0.01(+0.04%)
Apr 03, 2009	32.35	32.48	31.81	32.40	22,667,398	+0.14(+0.42%)
Apr 02, 2009	31.81	32.84	31.81	32.27	28,058,908	+0.79(+2.51%)
Apr 01, 2009	30.52	31.65	30.22	31.48	26,196,216	+0.73(+2.38%)
Mar 31, 2009	31.05	31.23	30.66	30.75	21,208,266	-0.12(-0.40%)
Mar 30, 2009	31.37	31.41	30.41	30.87	19,524,188	-0.97(-3.04%)
Mar 26, 2009	31.52	31.87	31.02	31.84	24,897,556	+0.46(+1.46%)
Mar 25, 2009	31.14	31.73	30.82	31.38	23,395,884	+0.65(+2.10%)
Mar 24, 2009	30.96	31.48	30.62	30.73	18,621,806	-0.44(-1.40%)
Mar 23, 2009	30.67	31.21	30.52	31.17	24,932,718	+1.40(+4.72%)
Mar 20, 2009	30.39	30.65	29.72	29.77	39,148,420	-0.60(-1.97%)
Mar 19, 2009	31.50	31.61	30.17	30.37	24,764,698	-0.99(-3.15%)
Mar 18, 2009	31.18	31.82	30.68	31.35	25,589,888	+0.03(+0.08%)
Mar 17, 2009	31.31	31.43	30.96	31.33	17,584,486	+0.10(+0.33%)
Mar 16, 2009	30.93	31.61	30.80	31.22	23,252,010	+0.57(+1.85%)
Mar 13, 2009	30.10	30.74	29.81	30.66	0	+0.76(+2.56%)
Mar 12, 2009	29.31	29.97	29.07	29.89	21,005,824	+0.46(+1.58%)
Mar 11, 2009	29.77	29.86	29.23	29.43	20,516,578	-0.07(-0.22%)
Mar 10, 2009	29.06	29.51	28.97	29.49	31,605,000	+0.65(+2.24%)
Mar 09, 2009	29.58	29.77	28.68	28.85	25,925,406	-1.00(-3.35%)
Mar 06, 2009	29.95	30.42	29.14	29.85	0	+0.20(+0.68%)
Mar 05, 2009	30.33	30.56	29.34	29.64	29,817,832	-1.25(-4.04%)
Mar 04, 2009	30.64	31.34	30.47	30.89	24,047,124	+0.23(+0.77%)
Mar 02, 2009	30.90	31.29	30.56	30.66	29,150,346	-0.80(-2.53%)
Feb 27, 2009	31.77	32.07	31.18	31.45	0	-0.52(-1.63%)
Feb 26, 2009	32.71	32.78	31.93	31.97	20,839,062	-0.62(-1.90%)
Feb 25, 2009	32.38	32.96	32.14	32.59	26,610,322	+0.10(+0.30%)
Feb 24, 2009	34.25	32.76	31.97	32.50	22,948,010	+0.57(+1.78%)
Feb 23, 2009	32.97	32.97	31.86	31.93	23,173,026	-0.88(-2.69%)
Feb 20, 2009	32.80	33.53	32.52	32.81	0	-0.57(-1.72%)
Feb 19, 2009	33.63	33.98	33.32	33.38	20,683,354	+0.12(+0.35%)
Feb 18, 2009	32.54	33.41	32.48	33.27	25,661,454	+0.55(+1.68%)
Feb 17, 2009	32.65	33.26	32.18	32.72	31,907,776	-0.64(-1.92%)
Feb 13, 2009	33.54	33.74	33.12	33.36	17,834,584	-0.12(-0.37%)
Feb 12, 2009	33.25	33.56	32.61	33.48	27,597,588	+0.08(+0.23%)
Feb 11, 2009	33.82	33.89	33.21	33.40	25,124,246	-0.19(-0.56%)
Feb 10, 2009	34.44	34.91	33.28	33.59	34,492,592	-0.97(-2.81%)
Feb 09, 2009	35.19	35.25	34.39	34.57	20,556,854	-0.69(-1.96%)
Feb 06, 2009	34.88	35.56	34.64	35.26	23,491,840	+0.44(+1.28%)
Feb 05, 2009	34.14	35.00	34.04	34.81	27,150,758	+0.52(+1.52%)
Feb 04, 2009	35.47	35.55	34.09	34.29	22,607,580	-0.91(-2.58%)
Feb 03, 2009	34.93	35.32	34.30	35.20	22,819,126	+0.56(+1.62%)
Feb 02, 2009	35.26	35.51	34.09	34.64	29,754,836	-0.95(-2.66%)
Jan 30, 2009	36.89	37.11	35.41	35.58	0	-2.43(-6.39%)
Jan 29, 2009	37.73	38.52	37.58	38.01	22,284,624	+0.03(+0.07%)
Jan 28, 2009	37.54	38.12	37.15	37.99	27,333,112	+0.97(+2.61%)
Jan 27, 2009	36.88	37.47	36.69	37.02	18,321,804	+0.22(+0.59%)
Jan 26, 2009	36.53	37.16	36.31	36.81	26,086,886	+0.24(+0.66%)
Jan 23, 2009	36.92	36.96	36.30	36.56	32,275,536	-0.63(-1.69%)
Jan 22, 2009	37.47	37.58	36.74	37.19	29,304,398	-0.40(-1.06%)
Jan 21, 2009	38.00	38.00	36.88	37.59	27,881,574	+0.09(+0.24%)
Jan 20, 2009	37.72	38.16	37.37	37.50	27,567,068	-0.20(-0.52%)
Jan 16, 2009	37.92	38.03	37.30	37.69	0	+0.18(+0.47%)
Jan 15, 2009	37.28	37.53	36.92	37.52	28,804,306	-0.26(-0.69%)
Jan 14, 2009	38.56	38.64	37.36	37.78	24,685,868	-1.05(-2.71%)
Jan 13, 2009	39.15	39.37	38.54	38.83	24,186,182	-0.31(-0.78%)
Jan 12, 2009	39.01	39.45	38.97	39.14	17,418,618	+0.05(+0.13%)
Jan 09, 2009	39.59	39.70	39.01	39.08	16,606,922	-0.36(-0.91%)
Jan 08, 2009	39.77	39.99	39.18	39.44	17,625,334	-0.44(-1.10%)
Jan 07, 2009	40.04	40.26	39.59	39.88	19,020,702	-0.71(-1.75%)
Jan 06, 2009	40.81	41.10	40.16	40.59	20,526,312	-0.12(-0.29%)
Jan 05, 2009	40.69	40.77	40.21	40.71	21,936,178	-0.29(-0.72%)
Jan 02, 2009	40.28	41.11	39.87	41.00	0	+0.64(+1.59%)
Jan 01, 2009	40.06	40.61	39.87	40.36	0	+0.00(+0.00%)
Dec 31, 2008	40.06	40.61	39.87	40.36	16,609,461	+0.46(+1.15%)
Dec 30, 2008	39.50	40.14	39.45	39.91	15,326,430	+0.60(+1.53%)
Dec 29, 2008	39.69	39.69	38.80	39.31	13,150,835	-0.22(-0.55%)
Dec 26, 2008	39.57	39.83	39.23	39.52	6,823,952	+0.09(+0.23%)
Dec 24, 2008	39.14	39.63	39.10	39.43	6,188,965	+0.37(+0.94%)
Dec 23, 2008	39.55	39.83	38.96	39.06	16,317,891	-0.41(-1.04%)
Dec 22, 2008	39.76	39.76	38.69	39.48	17,470,612	+0.18(+0.47%)
Dec 19, 2008	39.70	40.47	39.01	39.29	35,604,732	-0.08(-0.22%)
Dec 18, 2008	39.83	40.59	38.85	39.38	26,336,120	-0.25(-0.64%)
Dec 17, 2008	39.82	40.08	39.18	39.63	24,829,738	-0.60(-1.49%)
Dec 16, 2008	39.11	40.32	38.90	40.23	27,244,898	+1.48(+3.81%)
Dec 15, 2008	37.97	39.08	37.97	38.76	18,732,194	+0.27(+0.71%)
Dec 12, 2008	38.09	38.67	37.25	38.48	25,759,334	+0.24(+0.61%)
Dec 11, 2008	37.72	39.08	37.54	38.25	28,886,484	-0.35(-0.91%)
Dec 10, 2008	39.35	39.61	38.20	38.60	22,641,246	-0.44(-1.12%)
Dec 09, 2008	40.46	40.64	38.76	39.04	32,838,120	-1.76(-4.32%)
Dec 08, 2008	41.14	41.79	40.49	40.80	32,000,614	-0.09(-0.22%)
Dec 05, 2008	39.70	41.09	38.78	40.89	33,828,184	+0.90(+2.25%)
Dec 04, 2008	40.66	41.09	39.55	39.99	27,444,848	-1.06(-2.59%)
Dec 03, 2008	39.96	41.22	39.50	41.06	30,581,592	+0.94(+2.34%)
Dec 02, 2008	40.22	40.25	38.75	40.12	31,002,398	+0.62(+1.57%)

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.