Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.06	31.23	30.71	31.19	16,391,771	+0.01(+0.02%)
Nov 27, 2009	31.01	31.46	30.97	31.18	8,905,932	-0.31(-0.99%)
Nov 25, 2009	31.67	31.77	31.42	31.49	12,018,564	-0.08(-0.26%)
Nov 24, 2009	31.81	31.88	31.45	31.57	16,026,297	+0.01(+0.02%)
Nov 23, 2009	31.36	31.81	31.36	31.57	13,566,330	+0.31(+1.00%)
Nov 20, 2009	31.02	31.36	31.02	31.25	18,121,392	+0.01(+0.02%)
Nov 19, 2009	31.22	31.43	30.87	31.25	21,526,450	-0.28(-0.88%)
Nov 18, 2009	31.76	31.83	31.32	31.52	19,005,220	-0.35(-1.09%)
Nov 17, 2009	31.59	31.87	31.50	31.87	14,908,362	+0.33(+1.05%)
Nov 16, 2009	31.81	32.05	31.39	31.54	19,321,310	-0.18(-0.57%)
Nov 13, 2009	31.53	31.88	31.35	31.72	23,676,778	+0.64(+2.05%)
Nov 12, 2009	30.98	31.32	30.85	31.08	20,541,422	+0.13(+0.43%)
Nov 11, 2009	30.75	31.01	30.73	30.95	22,638,776	+0.21(+0.69%)
Nov 10, 2009	30.95	31.01	30.69	30.74	18,056,330	-0.28(-0.89%)
Nov 09, 2009	30.66	31.19	30.60	31.01	25,717,892	+0.59(+1.94%)
Nov 06, 2009	30.16	30.47	30.08	30.42	23,078,826	+0.03(+0.11%)
Nov 05, 2009	29.83	30.41	29.74	30.39	52,722,616	+1.56(+5.41%)
Nov 04, 2009	29.39	29.61	28.77	28.83	34,927,040	-0.43(-1.47%)
Nov 03, 2009	28.92	29.31	28.75	29.26	27,065,530	+0.28(+0.98%)
Nov 02, 2009	28.66	29.11	28.47	28.97	21,151,688	+0.33(+1.16%)
Oct 30, 2009	29.54	29.85	28.63	28.64	30,804,324	-0.65(-2.22%)
Oct 29, 2009	29.11	29.49	29.02	29.29	29,446,428	+0.44(+1.54%)
Oct 28, 2009	28.47	29.09	28.41	28.85	32,610,058	+0.44(+1.54%)
Oct 27, 2009	28.28	28.63	28.20	28.41	21,770,776	+0.22(+0.79%)
Oct 26, 2009	28.11	28.73	27.98	28.19	24,639,198	-0.01(-0.05%)
Oct 23, 2009	28.31	28.49	28.09	28.21	23,619,820	-0.26(-0.92%)
Oct 22, 2009	28.23	28.58	27.82	28.47	36,562,052	-0.23(-0.80%)
Oct 21, 2009	28.59	29.07	28.59	28.70	25,346,646	+0.07(+0.24%)
Oct 20, 2009	28.99	29.07	28.48	28.63	25,141,316	-0.52(-1.79%)
Oct 19, 2009	29.10	29.34	28.80	29.15	18,937,930	+0.07(+0.24%)
Oct 16, 2009	29.44	29.49	28.63	29.08	32,822,756	-0.34(-1.15%)
Oct 15, 2009	29.18	29.44	29.02	29.42	22,919,676	+0.15(+0.52%)
Oct 14, 2009	29.00	29.36	28.84	29.27	33,239,582	+0.65(+2.28%)
Oct 13, 2009	28.85	29.00	28.47	28.61	22,277,602	-0.17(-0.60%)
Oct 12, 2009	29.03	29.11	28.54	28.79	19,814,656	-0.11(-0.38%)
Oct 09, 2009	28.73	28.95	28.07	28.90	49,929,844	+0.17(+0.60%)
Oct 08, 2009	29.58	29.58	28.67	28.72	35,239,968	-0.51(-1.73%)
Oct 07, 2009	29.40	29.56	29.12	29.23	22,121,188	-0.30(-1.03%)
Oct 06, 2009	29.30	30.08	29.25	29.54	35,468,532	+0.47(+1.62%)
Oct 05, 2009	28.83	29.31	28.65	29.06	25,681,280	+0.35(+1.21%)
Oct 02, 2009	29.37	29.54	28.57	28.72	50,091,544	-0.87(-2.95%)
Oct 01, 2009	30.91	30.94	29.45	29.59	46,072,176	-1.58(-5.07%)
Sep 30, 2009	31.68	31.76	30.85	31.17	29,238,812	-0.36(-1.14%)
Sep 29, 2009	31.83	31.90	31.36	31.53	22,810,508	-0.33(-1.02%)
Sep 28, 2009	31.28	32.12	31.20	31.86	26,689,268	+0.88(+2.84%)
Sep 25, 2009	30.82	31.28	30.70	30.98	28,125,708	+0.03(+0.09%)
Sep 24, 2009	30.78	31.09	30.62	30.95	27,426,550	+0.30(+0.97%)
Sep 23, 2009	30.91	31.12	30.62	30.65	25,794,700	-0.25(-0.81%)
Sep 22, 2009	31.17	31.18	30.72	30.90	21,261,280	-0.19(-0.62%)
Sep 21, 2009	30.52	31.18	30.50	31.09	21,091,518	+0.28(+0.92%)
Sep 18, 2009	31.43	31.46	30.49	30.81	44,551,216	-0.39(-1.24%)
Sep 17, 2009	31.53	31.64	31.09	31.20	25,313,390	-0.48(-1.51%)
Sep 16, 2009	31.77	31.83	31.14	31.68	29,936,066	-0.03(-0.09%)
Sep 15, 2009	31.88	31.97	31.63	31.70	22,250,388	-0.33(-1.04%)
Sep 14, 2009	31.99	32.21	31.74	32.04	17,283,826	-0.26(-0.82%)
Sep 11, 2009	32.33	32.37	31.82	32.30	15,102,958	-0.03(-0.09%)
Sep 10, 2009	31.98	32.40	31.80	32.33	20,591,022	+0.30(+0.93%)
Sep 09, 2009	31.72	32.25	31.33	32.03	32,110,954	+0.14(+0.43%)
Sep 08, 2009	31.81	31.91	31.54	31.89	22,189,784	+0.21(+0.66%)
Sep 04, 2009	31.21	31.86	31.01	31.68	21,190,916	+0.49(+1.55%)
Sep 03, 2009	31.32	31.39	30.58	31.20	45,241,792	-0.28(-0.88%)
Sep 02, 2009	31.19	31.75	30.96	31.48	20,321,786	+0.05(+0.15%)
Sep 01, 2009	31.91	32.38	31.22	31.43	27,820,180	-0.74(-2.31%)
Aug 31, 2009	32.57	32.57	31.87	32.17	22,902,580	-0.55(-1.69%)
Aug 28, 2009	33.08	33.40	32.53	32.72	17,288,686	-0.02(-0.06%)
Aug 27, 2009	32.83	32.97	32.43	32.74	15,468,726	-0.19(-0.59%)
Aug 26, 2009	32.56	33.11	32.40	32.94	20,892,168	+0.37(+1.15%)
Aug 25, 2009	32.76	33.16	32.49	32.56	31,009,778	-0.29(-0.89%)
Aug 24, 2009	32.47	32.92	32.47	32.86	16,770,609	+0.08(+0.25%)
Aug 21, 2009	32.90	32.91	32.31	32.77	29,874,078	+0.14(+0.42%)
Aug 20, 2009	31.74	32.78	31.70	32.63	27,297,774	+0.95(+3.00%)
Aug 19, 2009	31.08	31.80	30.95	31.68	16,196,244	+0.39(+1.26%)
Aug 18, 2009	31.21	31.39	30.94	31.29	20,386,996	+0.14(+0.44%)
Aug 17, 2009	31.51	31.66	31.09	31.15	19,790,976	-0.82(-2.56%)
Aug 14, 2009	32.24	32.24	31.52	31.97	17,082,644	-0.31(-0.97%)
Aug 13, 2009	32.23	32.49	31.95	32.28	16,161,944	+0.15(+0.45%)
Aug 12, 2009	31.48	32.55	31.47	32.13	22,446,564	+0.67(+2.14%)
Aug 11, 2009	31.61	31.98	31.45	31.46	21,069,808	-0.24(-0.74%)
Aug 10, 2009	31.58	31.93	31.51	31.70	14,306,845	-0.16(-0.50%)
Aug 07, 2009	31.93	32.18	31.77	31.86	17,256,552	+0.26(+0.81%)
Aug 06, 2009	31.81	31.86	31.39	31.60	16,244,956	-0.15(-0.46%)
Aug 05, 2009	32.03	32.15	31.40	31.75	18,438,222	-0.35(-1.08%)
Aug 04, 2009	32.44	32.47	31.85	32.09	19,104,380	-0.46(-1.41%)
Aug 03, 2009	32.34	32.68	32.09	32.55	17,102,582	+0.53(+1.64%)
Jul 31, 2009	32.06	32.47	31.91	32.02	19,384,678	-0.21(-0.67%)
Jul 30, 2009	32.36	32.88	32.14	32.24	21,664,668	+0.19(+0.58%)
Jul 29, 2009	31.89	32.22	31.74	32.05	15,989,799	-0.08(-0.24%)
Jul 28, 2009	32.11	32.24	31.84	32.13	21,730,922	-0.08(-0.26%)
Jul 27, 2009	32.39	32.81	31.99	32.21	21,809,102	-0.60(-1.84%)
Jul 24, 2009	32.64	32.99	32.34	32.81	19,605,356	-0.03(-0.11%)
Jul 23, 2009	32.11	32.88	31.88	32.85	58,737,716	-0.73(-2.17%)
Jul 22, 2009	33.12	33.76	32.88	33.58	36,827,660	+0.33(+0.98%)
Jul 21, 2009	32.58	33.26	32.13	33.25	31,214,232	+0.66(+2.02%)
Jul 20, 2009	32.90	32.91	32.15	32.59	26,510,294	-0.26(-0.78%)
Jul 17, 2009	32.49	32.99	32.05	32.85	33,413,798	+0.47(+1.46%)
Jul 16, 2009	31.83	32.46	31.71	32.38	25,181,584	+0.46(+1.43%)
Jul 15, 2009	31.25	31.98	31.01	31.92	28,421,650	+0.98(+3.16%)
Jul 14, 2009	30.67	31.07	30.46	30.94	16,406,986	+0.24(+0.77%)
Jul 13, 2009	30.02	30.71	29.57	30.71	22,587,766	+0.60(+2.00%)
Jul 10, 2009	29.89	30.21	29.66	30.10	14,919,303	+0.26(+0.88%)
Jul 09, 2009	30.25	30.33	29.80	29.84	22,620,718	-0.34(-1.13%)
Jul 08, 2009	30.12	30.43	29.84	30.18	23,803,912	-0.09(-0.30%)
Jul 07, 2009	31.32	31.41	30.16	30.27	27,993,034	-1.05(-3.36%)
Jul 06, 2009	30.65	31.42	30.41	31.32	23,925,860	+0.36(+1.16%)
Jul 02, 2009	31.09	31.28	30.64	30.96	18,270,276	-0.33(-1.06%)
Jul 01, 2009	31.44	31.59	31.13	31.30	18,306,878	-0.03(-0.09%)
Jun 30, 2009	31.81	31.88	31.19	31.32	23,960,720	-0.62(-1.93%)
Jun 29, 2009	31.82	32.18	31.46	31.94	18,141,678	-0.07(-0.22%)
Jun 26, 2009	31.95	32.38	31.73	32.01	26,545,192	-0.10(-0.32%)
Jun 25, 2009	31.91	32.36	31.16	32.11	27,114,518	+0.74(+2.36%)
Jun 24, 2009	30.94	31.48	30.67	31.37	28,459,120	+0.54(+1.75%)
Jun 23, 2009	30.78	31.03	30.02	30.83	30,745,202	+0.06(+0.20%)
Jun 22, 2009	31.50	31.70	30.67	30.77	28,693,476	-1.11(-3.48%)
Jun 19, 2009	31.47	31.88	31.29	31.88	32,234,070	+0.50(+1.59%)
Jun 18, 2009	31.20	31.64	30.73	31.38	27,236,568	+0.13(+0.42%)
Jun 17, 2009	30.80	31.43	30.49	31.25	39,032,828	+1.14(+3.77%)
Jun 16, 2009	30.52	30.85	30.11	30.11	25,788,114	-0.60(-1.94%)
Jun 15, 2009	31.40	31.43	30.30	30.71	28,458,462	-1.21(-3.78%)
Jun 12, 2009	31.98	32.15	31.24	31.91	20,061,668	+0.05(+0.15%)
Jun 11, 2009	31.28	32.20	31.14	31.86	36,535,980	-0.06(-0.20%)
Jun 10, 2009	32.02	32.20	31.46	31.93	19,750,366	+0.03(+0.09%)
Jun 09, 2009	31.79	32.10	31.28	31.90	21,487,856	+0.46(+1.45%)
Jun 08, 2009	31.12	31.68	30.77	31.44	18,615,056	-0.02(-0.07%)
Jun 05, 2009	31.55	31.66	31.10	31.46	23,381,724	+0.08(+0.24%)
Jun 04, 2009	30.32	31.49	30.25	31.39	29,672,632	+1.18(+3.92%)
Jun 03, 2009	30.43	30.43	29.70	30.20	33,176,100	-0.23(-0.75%)
Jun 02, 2009	30.43	30.84	30.20	30.43	19,710,852	-0.34(-1.10%)
Jun 01, 2009	30.56	31.01	30.08	30.77	25,121,936	+0.56(+1.86%)
May 29, 2009	30.01	30.25	29.40	30.21	22,807,112	+0.44(+1.49%)
May 28, 2009	29.72	29.94	28.95	29.76	20,040,028	+0.36(+1.23%)
May 27, 2009	29.94	30.27	29.24	29.40	30,563,350	-0.60(-1.99%)
May 26, 2009	28.23	30.19	28.21	30.00	29,151,392	+1.37(+4.79%)
May 22, 2009	28.86	29.17	28.55	28.63	16,564,084	-0.26(-0.91%)
May 21, 2009	29.10	29.50	28.40	28.89	23,973,336	-0.61(-2.07%)
May 20, 2009	29.50	29.94	28.97	29.50	20,346,238	+0.16(+0.54%)
May 19, 2009	28.93	29.63	28.59	29.34	20,998,400	+0.24(+0.83%)
May 18, 2009	28.47	29.23	28.36	29.10	23,089,122	+0.88(+3.12%)
May 15, 2009	27.96	28.52	27.86	28.22	21,604,256	+0.13(+0.47%)
May 14, 2009	27.87	28.32	27.74	28.09	20,070,540	+0.42(+1.53%)
May 13, 2009	28.10	28.19	27.62	27.66	27,614,090	-0.70(-2.47%)
May 12, 2009	29.07	29.27	28.01	28.36	24,236,432	-0.69(-2.36%)
May 11, 2009	28.83	29.47	28.28	29.05	18,318,226	+0.09(+0.31%)
May 08, 2009	29.68	29.88	28.63	28.96	27,807,254	-0.38(-1.30%)
May 07, 2009	30.32	30.62	28.91	29.34	28,843,612	-0.96(-3.18%)
May 06, 2009	30.42	30.64	29.67	30.30	24,233,058	+0.17(+0.55%)
May 05, 2009	30.13	30.21	29.57	30.14	22,573,850	+0.10(+0.32%)
May 04, 2009	29.77	30.46	29.68	30.04	23,248,502	+0.48(+1.62%)
May 01, 2009	29.32	29.63	28.75	29.56	20,709,296	+0.24(+0.80%)
Apr 30, 2009	30.03	30.19	28.91	29.33	32,786,174	-0.53(-1.76%)
Apr 29, 2009	29.51	30.19	29.11	29.85	25,876,708	+0.58(+1.99%)
Apr 28, 2009	29.54	30.17	29.15	29.27	25,333,206	-0.64(-2.15%)
Apr 27, 2009	29.35	30.90	29.31	29.92	55,096,680	+1.25(+4.38%)
Apr 24, 2009	28.30	28.84	27.73	28.66	27,333,916	+0.44(+1.55%)
Apr 23, 2009	28.49	28.59	27.52	28.23	32,180,288	+0.42(+1.52%)
Apr 22, 2009	27.72	28.48	27.62	27.80	35,957,724	-0.10(-0.37%)
Apr 21, 2009	27.46	27.96	27.22	27.91	26,479,870	+0.44(+1.62%)
Apr 20, 2009	27.80	28.04	27.21	27.46	25,993,390	-0.94(-3.29%)
Apr 17, 2009	28.84	28.94	28.23	28.40	29,837,522	-0.46(-1.59%)
Apr 16, 2009	28.56	28.91	28.24	28.86	27,499,286	+0.51(+1.81%)
Apr 15, 2009	27.94	28.38	27.80	28.34	22,279,968	+0.07(+0.25%)
Apr 14, 2009	28.27	28.52	27.99	28.27	22,857,608	-0.06(-0.20%)
Apr 13, 2009	28.37	28.51	28.08	28.33	18,877,254	-0.53(-1.85%)
Apr 09, 2009	28.25	29.11	28.20	28.86	30,351,072	+0.99(+3.56%)
Apr 08, 2009	27.64	28.07	27.39	27.87	23,697,318	+0.60(+2.19%)
Apr 07, 2009	27.82	27.91	27.03	27.28	23,105,400	-0.90(-3.20%)
Apr 06, 2009	28.03	28.19	27.49	28.18	24,354,674	-0.37(-1.29%)
Apr 03, 2009	28.75	28.75	28.16	28.54	26,513,486	-0.08(-0.29%)
Apr 02, 2009	27.69	28.78	27.53	28.63	49,779,044	+1.13(+4.11%)
Apr 01, 2009	26.52	27.55	26.38	27.50	29,340,396	+0.53(+1.98%)
Mar 31, 2009	26.67	27.46	26.50	26.96	39,958,308	+0.72(+2.75%)
Mar 30, 2009	26.42	26.73	25.86	26.24	26,337,664	-1.16(-4.22%)
Mar 26, 2009	26.87	27.51	26.83	27.40	34,151,060	+0.72(+2.70%)
Mar 25, 2009	26.42	27.01	25.90	26.68	35,233,016	+0.33(+1.24%)
Mar 24, 2009	26.64	26.74	26.17	26.35	26,076,564	-0.55(-2.04%)
Mar 23, 2009	26.21	27.05	25.99	26.90	32,427,490	+1.22(+4.75%)
Mar 20, 2009	26.09	26.37	25.40	25.68	40,379,824	-0.40(-1.54%)
Mar 19, 2009	26.38	26.53	25.93	26.08	36,314,896	-0.21(-0.82%)
Mar 18, 2009	25.47	26.75	25.45	26.30	38,078,400	+0.44(+1.72%)
Mar 17, 2009	25.16	25.89	24.94	25.86	29,427,110	+1.02(+4.10%)
Mar 16, 2009	25.56	25.61	24.77	24.84	22,343,006	-0.63(-2.48%)
Mar 13, 2009	25.38	25.52	24.89	25.47	25,575,656	-0.03(-0.11%)
Mar 12, 2009	24.57	25.62	24.48	25.50	39,400,108	+1.00(+4.07%)
Mar 11, 2009	24.54	24.77	23.94	24.50	34,139,072	-0.01(-0.03%)
Mar 10, 2009	23.22	24.53	23.13	24.50	48,254,456	+1.64(+7.15%)
Mar 09, 2009	23.08	23.96	22.75	22.87	32,965,608	-0.44(-1.87%)
Mar 06, 2009	24.07	24.30	22.64	23.31	48,208,820	-0.69(-2.89%)
Mar 05, 2009	23.94	24.57	23.91	24.00	39,355,012	-0.08(-0.32%)
Mar 04, 2009	23.65	24.44	23.48	24.07	37,268,324	+1.35(+5.95%)
Mar 02, 2009	22.82	23.41	22.62	22.72	33,077,122	-0.44(-1.91%)
Feb 27, 2009	23.14	23.71	23.09	23.17	36,104,264	-0.16(-0.68%)
Feb 26, 2009	23.74	24.51	23.26	23.33	35,708,128	-0.19(-0.80%)
Feb 25, 2009	23.62	24.07	22.95	23.51	30,375,988	-0.39(-1.62%)
Feb 24, 2009	22.99	24.05	22.91	23.90	37,071,096	+1.18(+5.22%)
Feb 23, 2009	23.44	23.74	22.64	22.72	29,254,868	-0.89(-3.79%)
Feb 20, 2009	23.22	23.95	23.17	23.61	32,815,016	+0.16(+0.68%)
Feb 19, 2009	24.05	24.32	23.41	23.45	29,386,762	-0.33(-1.40%)
Feb 18, 2009	24.25	24.38	23.56	23.78	33,485,342	-0.28(-1.15%)
Feb 17, 2009	24.39	24.63	23.63	24.06	32,159,782	-0.67(-2.69%)
Feb 13, 2009	24.50	25.20	24.50	24.73	26,320,166	+0.10(+0.39%)
Feb 12, 2009	24.03	24.81	23.65	24.63	37,626,176	+0.64(+2.69%)
Feb 11, 2009	24.11	24.64	23.51	23.98	30,971,078	-0.28(-1.17%)
Feb 10, 2009	25.13	25.40	24.04	24.27	35,530,880	-1.13(-4.45%)
Feb 09, 2009	25.11	25.57	24.95	25.40	24,319,610	+0.23(+0.91%)
Feb 06, 2009	24.44	25.38	23.99	25.17	39,544,688	+0.89(+3.65%)
Feb 05, 2009	23.26	24.55	22.91	24.28	43,898,792	+0.84(+3.58%)
Feb 04, 2009	23.77	24.22	23.34	23.44	29,422,250	-0.27(-1.14%)
Feb 03, 2009	24.02	24.30	23.13	23.71	46,865,560	-0.74(-3.03%)
Feb 02, 2009	23.67	24.66	23.44	24.46	26,726,684	+0.51(+2.14%)
Jan 30, 2009	24.14	24.30	23.79	23.94	30,003,466	-0.40(-1.65%)
Jan 29, 2009	23.84	24.38	23.40	24.35	58,123,900	-1.17(-4.59%)
Jan 28, 2009	25.00	25.69	24.95	25.52	44,481,760	+0.82(+3.34%)
Jan 27, 2009	25.42	25.52	24.41	24.69	35,588,340	-0.66(-2.60%)
Jan 26, 2009	25.13	25.65	24.85	25.35	32,173,188	+0.01(+0.03%)
Jan 23, 2009	24.60	25.79	24.56	25.34	34,905,912	+0.35(+1.41%)
Jan 22, 2009	23.98	25.49	23.98	24.99	40,125,648	+0.13(+0.53%)
Jan 21, 2009	24.14	24.86	24.03	24.86	29,468,596	+1.20(+5.07%)
Jan 20, 2009	24.75	25.02	23.62	23.66	30,409,898	-1.30(-5.22%)
Jan 16, 2009	24.50	25.21	24.19	24.96	42,278,980	+0.85(+3.51%)
Jan 15, 2009	23.24	24.38	23.07	24.12	33,102,480	+0.72(+3.08%)
Jan 14, 2009	23.76	24.16	23.28	23.40	22,774,600	-0.96(-3.93%)
Jan 13, 2009	24.23	24.81	23.92	24.35	23,381,642	+0.19(+0.80%)
Jan 12, 2009	24.25	24.62	23.79	24.16	20,058,606	-0.10(-0.40%)
Jan 09, 2009	24.64	24.89	23.22	24.25	23,044,598	-0.19(-0.79%)
Jan 08, 2009	24.51	24.66	23.90	24.45	23,596,220	-0.19(-0.76%)
Jan 07, 2009	25.29	25.42	24.34	24.64	24,125,268	-1.11(-4.31%)
Jan 06, 2009	25.57	26.13	25.19	25.75	23,820,596	+0.49(+1.92%)
Jan 05, 2009	25.36	25.57	24.98	25.26	23,956,018	-0.42(-1.62%)
Jan 02, 2009	24.71	25.73	24.50	25.68	21,294,560	+0.85(+3.41%)
Dec 31, 2008	24.25	25.16	24.19	24.83	21,719,670	+0.62(+2.55%)
Dec 30, 2008	23.70	24.32	23.56	24.21	17,387,924	+0.58(+2.46%)
Dec 29, 2008	23.86	24.16	23.31	23.63	18,821,396	-0.23(-0.96%)
Dec 26, 2008	23.48	23.96	23.48	23.86	11,944,616	+0.19(+0.79%)
Dec 24, 2008	23.60	23.97	23.40	23.67	7,831,252	-0.01(-0.06%)
Dec 23, 2008	23.91	24.22	23.56	23.69	20,258,358	-0.44(-1.81%)
Dec 22, 2008	24.19	24.25	23.44	24.12	23,126,062	-0.15(-0.63%)
Dec 19, 2008	23.87	24.32	23.76	24.28	34,009,236	+0.63(+2.67%)
Dec 18, 2008	24.16	24.23	23.45	23.65	25,567,824	-0.68(-2.79%)
Dec 17, 2008	24.71	25.12	24.08	24.32	28,914,864	-0.67(-2.66%)
Dec 16, 2008	23.61	25.21	23.59	24.99	40,374,828	+1.56(+6.65%)
Dec 15, 2008	23.49	23.84	22.78	23.43	26,000,178	-0.08(-0.32%)
Dec 12, 2008	22.02	23.76	21.96	23.51	28,467,044	+0.92(+4.08%)
Dec 11, 2008	23.53	23.90	22.45	22.58	28,608,354	-1.30(-5.45%)
Dec 10, 2008	23.64	24.22	23.28	23.89	29,964,384	+0.69(+2.96%)
Dec 09, 2008	22.81	23.81	22.47	23.20	29,647,386	-0.03(-0.15%)
Dec 08, 2008	22.39	23.64	22.29	23.24	42,325,388	+1.13(+5.11%)
Dec 05, 2008	20.78	22.18	20.33	22.11	38,972,592	+1.26(+6.05%)
Dec 04, 2008	20.78	21.60	20.51	20.85	31,724,150	-0.15(-0.73%)
Dec 03, 2008	20.48	21.18	20.45	21.00	36,801,312	-0.17(-0.79%)
Dec 02, 2008	21.34	21.65	20.71	21.16	29,779,876	+0.40(+1.94%)

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.