Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.57	31.85	30.78	31.64	3,375,011	-0.18(-0.57%)
Nov 27, 2009	31.84	32.60	31.67	31.82	1,453,239	-0.81(-2.48%)
Nov 25, 2009	31.96	32.71	31.84	32.63	3,126,000	+1.00(+3.16%)
Nov 24, 2009	31.58	31.66	31.07	31.63	2,807,034	+0.15(+0.47%)
Nov 23, 2009	32.47	32.71	31.34	31.48	3,271,838	-0.70(-2.17%)
Nov 20, 2009	32.22	32.76	32.01	32.18	2,358,048	-0.08(-0.25%)
Nov 19, 2009	32.89	33.01	31.97	32.26	3,480,517	-0.82(-2.48%)
Nov 18, 2009	33.57	33.80	33.00	33.08	3,226,441	-0.64(-1.90%)
Nov 17, 2009	34.37	34.51	33.39	33.72	2,577,910	-0.84(-2.43%)
Nov 16, 2009	34.35	34.67	34.13	34.56	2,118,683	+0.61(+1.80%)
Nov 13, 2009	34.13	34.40	33.17	33.95	4,806,448	+1.15(+3.51%)
Nov 12, 2009	32.24	33.24	31.57	32.80	5,202,565	+0.53(+1.64%)
Nov 11, 2009	33.20	33.22	31.91	32.27	3,859,559	-0.50(-1.53%)
Nov 10, 2009	32.63	33.03	32.44	32.77	2,612,976	+0.08(+0.24%)
Nov 09, 2009	32.85	33.22	32.63	32.69	3,724,494	+0.26(+0.80%)
Nov 06, 2009	32.05	32.78	31.77	32.43	2,872,688	+0.42(+1.31%)
Nov 05, 2009	32.36	32.40	30.79	32.01	4,377,223	-0.31(-0.96%)
Nov 04, 2009	32.72	33.26	32.28	32.32	3,109,729	-0.23(-0.71%)
Nov 03, 2009	32.10	32.82	31.77	32.55	2,915,861	+0.35(+1.09%)
Nov 02, 2009	31.55	32.31	30.99	32.20	2,943,250	+0.82(+2.61%)
Oct 30, 2009	32.28	32.69	31.25	31.38	3,504,747	-1.15(-3.54%)
Oct 29, 2009	31.80	32.74	31.34	32.53	4,079,958	+1.79(+5.82%)
Oct 28, 2009	32.04	32.11	30.64	30.74	3,592,357	-1.16(-3.64%)
Oct 27, 2009	33.12	33.29	31.54	31.90	2,815,616	-1.07(-3.25%)
Oct 26, 2009	32.95	33.92	32.74	32.97	2,813,431	+0.17(+0.52%)
Oct 23, 2009	33.16	33.98	32.67	32.80	3,308,418	-1.06(-3.13%)
Oct 22, 2009	32.30	33.94	32.30	33.86	3,624,490	+1.53(+4.73%)
Oct 21, 2009	32.70	33.99	32.23	32.33	4,003,560	-0.35(-1.07%)
Oct 20, 2009	32.66	33.20	32.49	32.68	2,121,813	-0.65(-1.95%)
Oct 19, 2009	32.62	33.49	32.54	33.33	2,251,409	+0.61(+1.86%)
Oct 16, 2009	32.08	32.93	31.60	32.72	3,494,247	+0.55(+1.71%)
Oct 15, 2009	32.06	32.53	31.75	32.17	2,345,726	-0.20(-0.62%)
Oct 14, 2009	31.45	32.54	31.40	32.37	4,204,437	+1.42(+4.59%)
Oct 13, 2009	31.32	31.54	30.89	30.95	1,972,478	-0.42(-1.34%)
Oct 12, 2009	31.70	31.85	31.09	31.37	1,353,407	+0.20(+0.64%)
Oct 09, 2009	31.42	31.59	30.75	31.17	2,548,661	-0.53(-1.67%)
Oct 08, 2009	31.23	31.91	31.02	31.70	2,094,162	+0.83(+2.69%)
Oct 07, 2009	30.95	31.43	30.62	30.87	1,868,210	-0.33(-1.06%)
Oct 06, 2009	30.62	31.20	30.28	31.20	3,355,972	+1.20(+4.00%)
Oct 05, 2009	29.15	30.10	28.93	30.00	2,556,135	+1.09(+3.77%)
Oct 02, 2009	28.80	29.58	28.70	28.91	3,388,439	-0.40(-1.36%)
Oct 01, 2009	30.11	30.15	29.09	29.31	4,629,514	-0.86(-2.85%)
Sep 30, 2009	30.88	30.88	30.00	30.17	2,807,109	-0.51(-1.66%)
Sep 29, 2009	30.40	30.99	30.33	30.68	1,801,841	+0.16(+0.52%)
Sep 28, 2009	29.99	30.53	29.90	30.52	2,480,771	+0.78(+2.62%)
Sep 25, 2009	30.15	30.23	29.59	29.74	2,942,787	-0.48(-1.59%)
Sep 24, 2009	30.97	31.12	30.11	30.22	2,941,253	-0.68(-2.20%)
Sep 23, 2009	31.80	31.91	30.82	30.90	2,855,956	-0.78(-2.46%)
Sep 22, 2009	31.31	31.96	30.85	31.68	3,579,173	+0.53(+1.70%)
Sep 21, 2009	31.05	31.55	30.73	31.15	2,207,286	-0.14(-0.45%)
Sep 18, 2009	31.07	31.44	30.74	31.29	4,254,965	+0.46(+1.49%)
Sep 17, 2009	31.03	31.15	30.36	30.83	2,665,953	-0.27(-0.87%)
Sep 16, 2009	30.78	31.25	30.55	31.10	4,223,672	+0.32(+1.04%)
Sep 15, 2009	30.65	31.00	30.31	30.78	3,163,747	+0.09(+0.29%)
Sep 14, 2009	29.68	30.74	29.49	30.69	4,849,016	+0.90(+3.02%)
Sep 11, 2009	30.01	30.32	29.65	29.79	3,190,845	-0.23(-0.77%)
Sep 10, 2009	30.71	30.75	29.75	30.02	4,041,270	-0.58(-1.90%)
Sep 09, 2009	29.10	31.00	29.05	30.60	7,601,538	+1.68(+5.81%)
Sep 08, 2009	29.20	29.43	28.68	28.92	3,722,789	-0.18(-0.62%)
Sep 04, 2009	28.82	29.19	28.27	29.10	2,119,226	+0.47(+1.64%)
Sep 03, 2009	28.50	28.73	27.93	28.63	4,010,140	+1.21(+4.41%)
Sep 02, 2009	27.50	27.80	27.21	27.42	2,999,708	-0.26(-0.94%)
Sep 01, 2009	28.12	29.12	27.54	27.68	4,557,536	-0.75(-2.64%)
Aug 31, 2009	28.40	28.54	27.82	28.43	2,108,999	-0.25(-0.87%)
Aug 28, 2009	28.70	28.91	27.98	28.68	3,009,890	+0.22(+0.77%)
Aug 27, 2009	28.74	29.03	28.12	28.46	1,582,552	-0.42(-1.45%)
Aug 26, 2009	28.91	29.22	28.51	28.88	2,650,661	-0.07(-0.24%)
Aug 25, 2009	28.40	29.71	28.30	28.95	3,669,961	+0.73(+2.59%)
Aug 24, 2009	28.71	28.90	28.14	28.22	2,848,328	-0.58(-2.01%)
Aug 21, 2009	28.47	28.90	28.18	28.80	2,764,657	+0.66(+2.35%)
Aug 20, 2009	28.10	28.30	27.90	28.14	2,622,305	+0.18(+0.64%)
Aug 19, 2009	27.86	28.19	27.53	27.96	3,396,220	-0.16(-0.57%)
Aug 18, 2009	28.06	28.23	27.50	28.12	4,700,266	+0.89(+3.27%)
Aug 17, 2009	27.45	27.76	27.05	27.23	4,235,360	-0.76(-2.72%)
Aug 14, 2009	28.78	28.95	27.88	27.99	4,239,958	-1.07(-3.68%)
Aug 13, 2009	30.20	30.50	28.34	29.06	9,627,638	+0.84(+2.98%)
Aug 12, 2009	27.40	28.48	27.34	28.22	4,473,589	+0.76(+2.77%)
Aug 11, 2009	26.89	27.74	26.45	27.46	4,760,897	+0.62(+2.31%)
Aug 10, 2009	27.71	27.71	26.63	26.84	4,702,178	-1.22(-4.35%)
Aug 07, 2009	26.98	28.59	26.95	28.06	7,109,515	+1.78(+6.77%)
Aug 06, 2009	24.59	26.97	24.29	26.28	6,870,887	+1.72(+7.00%)
Aug 05, 2009	24.57	24.72	23.85	24.56	2,897,580	+0.13(+0.53%)
Aug 04, 2009	24.57	24.81	24.31	24.43	3,250,874	-0.38(-1.53%)
Aug 03, 2009	24.22	24.83	23.80	24.81	4,105,586	+0.77(+3.20%)
Jul 31, 2009	23.61	24.31	23.33	24.04	3,702,798	+0.52(+2.21%)
Jul 30, 2009	23.08	24.01	23.01	23.52	3,523,909	+0.74(+3.25%)
Jul 29, 2009	22.45	23.18	22.20	22.78	3,001,745	+0.22(+0.98%)
Jul 28, 2009	22.47	22.66	21.89	22.56	3,546,706	+0.34(+1.53%)
Jul 27, 2009	22.21	22.42	21.62	22.22	1,938,588	-0.25(-1.11%)
Jul 24, 2009	22.18	22.58	21.85	22.47	2,277,292	+0.02(+0.09%)
Jul 23, 2009	21.87	22.84	21.56	22.45	3,650,869	+0.47(+2.14%)
Jul 22, 2009	21.42	22.37	21.28	21.98	3,339,729	+0.48(+2.23%)
Jul 21, 2009	21.93	21.97	21.07	21.50	4,013,569	-0.31(-1.42%)
Jul 20, 2009	21.44	21.94	21.32	21.81	4,004,832	+0.28(+1.30%)
Jul 17, 2009	21.69	21.69	21.25	21.53	3,017,210	-0.10(-0.46%)
Jul 16, 2009	21.91	21.91	21.25	21.63	3,834,787	-0.35(-1.59%)
Jul 15, 2009	21.38	22.02	21.25	21.98	5,031,070	+0.92(+4.37%)
Jul 14, 2009	20.31	21.09	20.14	21.06	5,421,415	+0.70(+3.44%)
Jul 13, 2009	19.57	20.38	18.85	20.36	4,800,120	+1.01(+5.22%)
Jul 10, 2009	19.25	19.70	19.08	19.35	2,946,042	+0.02(+0.10%)
Jul 09, 2009	19.70	19.95	19.07	19.33	3,488,247	-0.44(-2.23%)
Jul 08, 2009	19.07	19.83	19.07	19.77	4,961,772	+0.84(+4.44%)
Jul 07, 2009	19.61	19.70	18.88	18.93	4,474,633	-0.70(-3.57%)
Jul 06, 2009	19.61	19.94	19.07	19.63	3,904,988	-0.22(-1.11%)
Jul 02, 2009	20.38	20.69	19.61	19.85	4,375,094	-0.84(-4.06%)
Jul 01, 2009	21.04	21.53	20.67	20.69	4,015,097	-0.20(-0.96%)
Jun 30, 2009	21.00	21.29	20.50	20.89	4,528,555	-0.15(-0.71%)
Jun 29, 2009	21.10	21.30	20.63	21.04	2,395,983	-0.11(-0.52%)
Jun 26, 2009	21.14	21.39	20.90	21.15	3,633,347	-0.08(-0.38%)
Jun 25, 2009	21.28	21.46	20.31	21.23	3,178,122	+0.71(+3.46%)
Jun 24, 2009	20.19	20.94	19.95	20.52	4,218,134	+0.40(+1.99%)
Jun 23, 2009	20.67	20.99	19.92	20.12	6,096,214	-0.35(-1.71%)
Jun 22, 2009	21.18	21.18	20.40	20.47	4,586,530	-1.08(-5.01%)
Jun 19, 2009	21.08	21.64	20.70	21.55	5,838,527	+0.73(+3.51%)
Jun 18, 2009	20.88	21.09	20.45	20.82	2,869,379	-0.20(-0.95%)
Jun 17, 2009	20.35	21.25	20.12	21.02	7,145,394	+0.75(+3.70%)
Jun 16, 2009	21.31	21.33	20.01	20.27	7,199,595	-0.84(-3.98%)
Jun 15, 2009	21.10	21.20	20.49	21.11	5,374,864	-0.47(-2.18%)
Jun 12, 2009	21.14	21.66	20.76	21.58	4,113,287	+0.47(+2.23%)
Jun 11, 2009	21.84	22.16	20.90	21.11	4,303,550	-0.87(-3.96%)
Jun 10, 2009	22.30	22.48	21.51	21.98	5,986,731	-0.03(-0.14%)
Jun 09, 2009	21.27	22.22	21.18	22.01	7,112,283	+0.95(+4.51%)
Jun 08, 2009	20.86	21.26	20.49	21.06	5,907,278	-0.20(-0.94%)
Jun 05, 2009	21.86	22.11	20.98	21.26	5,614,671	-0.44(-2.03%)
Jun 04, 2009	22.03	22.03	21.08	21.70	3,770,911	-0.45(-2.03%)
Jun 03, 2009	22.20	22.33	21.70	22.15	5,396,748	-0.44(-1.95%)
Jun 02, 2009	21.63	22.88	21.56	22.59	5,691,614	+0.74(+3.39%)
Jun 01, 2009	20.87	22.26	20.55	21.85	5,190,578	+1.43(+7.00%)
May 29, 2009	20.48	20.74	19.81	20.42	4,082,036	+0.37(+1.85%)
May 28, 2009	20.66	20.66	19.53	20.05	3,544,536	-0.07(-0.35%)
May 27, 2009	20.20	20.86	19.85	20.12	4,561,759	-0.24(-1.18%)
May 26, 2009	19.11	20.49	18.94	20.36	4,286,673	+0.72(+3.67%)
May 22, 2009	19.88	19.91	19.16	19.64	2,692,219	+0.17(+0.87%)
May 21, 2009	19.43	19.93	19.14	19.47	3,524,842	-0.10(-0.51%)
May 20, 2009	20.05	20.92	19.44	19.57	4,539,956	-0.17(-0.86%)
May 19, 2009	19.35	19.97	19.00	19.74	3,584,813	+0.15(+0.77%)
May 18, 2009	18.96	19.59	18.82	19.59	3,246,272	+0.83(+4.42%)
May 15, 2009	19.06	19.27	18.58	18.76	4,192,923	-0.28(-1.47%)
May 14, 2009	19.00	20.38	18.69	19.04	10,522,626	+0.21(+1.12%)
May 13, 2009	18.79	19.06	18.27	18.83	4,870,245	-0.20(-1.05%)
May 12, 2009	19.22	19.48	18.41	19.03	4,391,703	-0.03(-0.16%)
May 11, 2009	18.65	19.48	18.31	19.06	3,834,812	-0.01(-0.05%)
May 08, 2009	19.69	19.75	18.28	19.07	4,925,075	-0.23(-1.19%)
May 07, 2009	20.24	20.95	18.68	19.30	7,458,501	-0.81(-4.03%)
May 06, 2009	21.23	21.60	19.34	20.11	7,489,417	-0.94(-4.47%)
May 05, 2009	20.31	21.24	20.08	21.05	5,925,025	+0.69(+3.39%)
May 04, 2009	19.70	20.66	19.46	20.36	5,049,990	+1.22(+6.37%)
May 01, 2009	18.93	19.76	18.73	19.14	6,598,846	-0.35(-1.80%)
Apr 30, 2009	17.77	20.17	17.77	19.49	9,012,565	+1.13(+6.15%)
Apr 29, 2009	17.40	18.68	17.36	18.36	9,728,503	+1.20(+6.99%)
Apr 28, 2009	16.49	17.49	16.26	17.16	3,918,421	+0.58(+3.50%)
Apr 27, 2009	16.40	17.23	16.40	16.58	3,451,424	-0.38(-2.24%)
Apr 24, 2009	16.78	17.17	16.54	16.96	4,409,528	+0.16(+0.95%)
Apr 23, 2009	17.08	17.61	16.59	16.80	6,480,689	-0.69(-3.95%)
Apr 22, 2009	16.75	18.15	16.44	17.49	4,582,984	+0.51(+3.00%)
Apr 21, 2009	16.39	17.15	16.16	16.98	3,431,931	+0.43(+2.60%)
Apr 20, 2009	16.64	17.06	16.12	16.55	3,353,531	-0.97(-5.54%)
Apr 17, 2009	17.12	17.62	16.94	17.52	3,299,036	+0.40(+2.34%)
Apr 16, 2009	16.85	17.27	16.37	17.12	2,859,631	+0.59(+3.57%)
Apr 15, 2009	16.28	16.57	15.90	16.53	4,366,800	+0.21(+1.29%)
Apr 14, 2009	16.94	17.04	16.25	16.32	3,629,390	-0.85(-4.95%)
Apr 13, 2009	17.28	17.29	16.98	17.17	3,404,471	-0.17(-0.98%)
Apr 09, 2009	16.47	17.34	16.38	17.34	4,686,207	+1.22(+7.57%)
Apr 08, 2009	15.44	16.12	15.36	16.12	3,883,052	+0.77(+5.02%)
Apr 07, 2009	15.75	15.83	15.13	15.35	3,384,120	-0.69(-4.30%)
Apr 06, 2009	16.63	16.63	15.69	16.04	5,076,067	-0.58(-3.49%)
Apr 03, 2009	15.59	16.64	15.41	16.62	6,022,161	+1.03(+6.61%)
Apr 02, 2009	15.91	16.20	15.15	15.59	7,101,172	+0.21(+1.37%)
Apr 01, 2009	15.06	15.71	14.91	15.38	15,455,548	-0.99(-6.05%)
Mar 31, 2009	16.59	16.75	15.82	16.37	5,788,267	-0.14(-0.85%)
Mar 30, 2009	16.37	16.63	15.99	16.51	5,631,874	+0.28(+1.73%)
Mar 26, 2009	16.00	16.24	15.57	16.23	12,469,512	+0.21(+1.31%)
Mar 25, 2009	16.91	17.15	15.42	16.02	10,090,523	-0.94(-5.54%)
Mar 24, 2009	17.48	18.00	16.96	16.96	5,461,428	-0.76(-4.29%)
Mar 23, 2009	17.00	17.73	16.52	17.72	7,258,057	+0.33(+1.90%)
Mar 20, 2009	17.99	18.26	17.07	17.39	7,540,207	-1.30(-6.96%)
Mar 19, 2009	18.91	19.12	18.54	18.69	5,847,954	+0.06(+0.32%)
Mar 18, 2009	18.00	19.04	17.85	18.63	5,995,154	+0.47(+2.59%)
Mar 17, 2009	17.04	18.16	16.87	18.16	5,393,201	+1.39(+8.29%)
Mar 16, 2009	17.26	17.43	16.76	16.77	5,300,066	-0.51(-2.95%)
Mar 13, 2009	17.32	17.46	16.85	17.28	3,490,909	+0.02(+0.12%)
Mar 12, 2009	16.39	17.41	16.08	17.26	5,542,810	+0.87(+5.31%)
Mar 11, 2009	16.09	16.57	15.75	16.39	4,405,747	+0.33(+2.05%)
Mar 10, 2009	14.87	16.13	14.73	16.06	5,821,476	+1.52(+10.45%)
Mar 09, 2009	13.63	14.82	13.63	14.54	4,925,831	+0.41(+2.90%)
Mar 06, 2009	14.63	14.88	13.74	14.13	7,451,257	-0.68(-4.59%)
Mar 05, 2009	14.41	15.25	13.94	14.81	13,074,372	-1.16(-7.26%)
Mar 04, 2009	15.86	16.21	15.47	15.97	6,307,932	-0.27(-1.66%)
Mar 02, 2009	17.10	17.14	16.11	16.24	8,913,856	-0.40(-2.40%)
Feb 27, 2009	16.31	17.00	16.02	16.64	4,967,950	+0.09(+0.54%)
Feb 26, 2009	17.11	17.50	16.39	16.55	5,890,811	-0.38(-2.24%)
Feb 25, 2009	16.94	17.39	16.45	16.93	6,070,115	-0.16(-0.94%)
Feb 24, 2009	16.01	17.25	15.93	17.09	5,883,853	+1.00(+6.22%)
Feb 23, 2009	16.12	16.46	15.86	16.09	7,068,631	+0.02(+0.12%)
Feb 20, 2009	15.43	16.27	15.32	16.07	6,264,878	+0.50(+3.21%)
Feb 19, 2009	16.11	16.44	15.51	15.57	4,269,950	-0.27(-1.70%)
Feb 18, 2009	15.90	16.24	15.47	15.84	4,948,023	-0.14(-0.88%)
Feb 17, 2009	16.06	16.33	15.55	15.98	5,022,983	-0.52(-3.15%)
Feb 13, 2009	17.01	17.09	16.39	16.50	3,904,562	-0.56(-3.28%)
Feb 12, 2009	16.23	17.09	16.13	17.06	5,400,759	+0.52(+3.14%)
Feb 11, 2009	16.54	16.92	16.25	16.54	4,048,493	+0.12(+0.73%)
Feb 10, 2009	17.62	17.80	16.25	16.42	6,448,248	-1.38(-7.75%)
Feb 09, 2009	17.75	18.30	17.45	17.80	4,170,096	-0.05(-0.28%)
Feb 06, 2009	16.86	18.18	16.79	17.85	5,762,532	+1.01(+6.00%)
Feb 05, 2009	16.25	17.25	16.09	16.84	8,922,062	+1.08(+6.85%)
Feb 04, 2009	15.96	16.29	15.43	15.76	4,299,301	-0.20(-1.25%)
Feb 03, 2009	15.70	16.15	15.28	15.96	2,972,194	+0.28(+1.79%)
Feb 02, 2009	15.45	16.16	15.23	15.68	4,215,354	+0.10(+0.64%)
Jan 30, 2009	16.05	16.53	15.42	15.58	4,039,075	-0.63(-3.89%)
Jan 29, 2009	16.95	16.95	16.04	16.21	3,605,260	-0.73(-4.31%)
Jan 28, 2009	16.77	17.29	16.51	16.94	4,443,937	+0.52(+3.17%)
Jan 27, 2009	16.28	16.78	16.02	16.42	3,384,049	+0.01(+0.06%)
Jan 26, 2009	15.94	16.68	15.85	16.41	4,139,465	+0.47(+2.95%)
Jan 23, 2009	15.45	16.12	15.23	15.94	4,372,557	+0.18(+1.14%)
Jan 22, 2009	15.45	16.29	14.81	15.76	5,134,025	-0.17(-1.07%)
Jan 21, 2009	15.00	15.96	14.76	15.93	4,804,829	+0.91(+6.06%)
Jan 20, 2009	15.86	16.07	14.89	15.02	5,572,036	-1.12(-6.94%)
Jan 16, 2009	16.15	16.50	15.28	16.14	6,608,869	+0.27(+1.70%)
Jan 15, 2009	14.96	16.58	14.72	15.87	8,646,909	+0.87(+5.80%)
Jan 14, 2009	14.20	15.24	13.90	15.00	8,088,710	+0.53(+3.66%)
Jan 13, 2009	14.36	14.99	14.25	14.47	5,327,611	+0.05(+0.35%)
Jan 12, 2009	15.00	15.12	14.20	14.42	4,553,384	-0.64(-4.25%)
Jan 09, 2009	14.70	15.44	14.61	15.06	5,370,409	-0.40(-2.59%)
Jan 08, 2009	15.31	15.61	14.40	15.46	11,624,611	+1.46(+10.43%)
Jan 07, 2009	14.94	15.12	13.84	14.00	6,267,278	-0.80(-5.41%)
Jan 06, 2009	15.18	15.26	14.59	14.80	5,144,123	-0.39(-2.57%)
Jan 05, 2009	15.70	15.90	15.00	15.19	5,958,334	-0.62(-3.92%)
Jan 02, 2009	14.98	15.92	14.88	15.81	4,702,993	+0.83(+5.54%)
Dec 31, 2008	14.56	15.15	14.40	14.98	4,126,335	+0.38(+2.60%)
Dec 30, 2008	14.23	14.61	13.94	14.60	2,744,935	+0.44(+3.11%)
Dec 29, 2008	14.59	14.59	13.87	14.16	2,132,038	-0.49(-3.34%)
Dec 26, 2008	14.56	14.80	14.31	14.65	1,290,834	+0.05(+0.34%)
Dec 24, 2008	14.30	14.72	14.30	14.60	1,082,030	+0.15(+1.04%)
Dec 23, 2008	14.48	14.67	14.25	14.45	4,887,521	+0.16(+1.12%)
Dec 22, 2008	15.15	15.23	14.01	14.29	4,488,235	-0.84(-5.55%)
Dec 19, 2008	15.82	16.40	14.88	15.13	10,361,838	-0.97(-6.02%)
Dec 18, 2008	16.53	16.53	15.72	16.10	3,176,536	-0.21(-1.29%)
Dec 17, 2008	15.00	16.57	14.93	16.31	4,648,417	+0.86(+5.57%)
Dec 16, 2008	15.08	15.49	14.79	15.45	5,409,858	+0.63(+4.25%)
Dec 15, 2008	15.34	15.84	14.56	14.82	4,463,365	-0.51(-3.33%)
Dec 12, 2008	14.54	15.48	14.54	15.33	5,206,569	+0.35(+2.34%)
Dec 11, 2008	15.00	15.88	14.68	14.98	17,604,864	-3.88(-20.57%)
Dec 10, 2008	18.43	18.95	17.71	18.86	5,130,218	+0.58(+3.17%)
Dec 09, 2008	20.47	20.88	18.21	18.28	5,722,802	-2.40(-11.61%)
Dec 08, 2008	20.65	21.52	19.90	20.68	5,613,950	+0.13(+0.63%)
Dec 05, 2008	18.27	20.61	17.91	20.55	4,008,567	+1.88(+10.07%)
Dec 04, 2008	18.15	19.89	17.76	18.67	3,963,914	+0.17(+0.92%)
Dec 03, 2008	17.70	18.58	16.46	18.50	5,274,056	+1.53(+9.02%)
Dec 02, 2008	16.91	17.15	16.05	16.97	3,138,904	+0.74(+4.56%)

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.