Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.42	34.66	33.33	34.64	4,260,704	+1.26(+3.77%)
Nov 27, 2009	32.91	33.92	32.70	33.38	2,160,650	-0.36(-1.08%)
Nov 25, 2009	33.73	33.95	33.52	33.75	2,752,576	+0.10(+0.29%)
Nov 24, 2009	33.61	33.73	33.27	33.65	2,768,169	-0.06(-0.19%)
Nov 23, 2009	33.43	33.94	33.31	33.71	2,754,520	+0.64(+1.95%)
Nov 20, 2009	33.38	33.38	32.91	33.07	4,145,416	-0.30(-0.90%)
Nov 19, 2009	33.86	33.96	33.14	33.37	3,240,604	-0.71(-2.07%)
Nov 18, 2009	34.01	34.11	33.65	34.08	3,688,181	+0.06(+0.19%)
Nov 17, 2009	33.75	34.08	33.43	34.01	4,297,185	+0.48(+1.42%)
Nov 16, 2009	33.72	34.26	33.40	33.54	5,558,778	-0.09(-0.27%)
Nov 13, 2009	34.02	34.55	33.53	33.63	6,002,205	-0.80(-2.32%)
Nov 12, 2009	35.94	36.02	34.32	34.43	5,444,008	-1.72(-4.76%)
Nov 11, 2009	35.86	36.51	35.86	36.15	2,855,781	+0.48(+1.35%)
Nov 10, 2009	35.35	35.79	35.25	35.66	2,802,798	-0.02(-0.06%)
Nov 09, 2009	35.08	35.69	34.89	35.69	3,090,527	+0.88(+2.51%)
Nov 06, 2009	35.06	35.37	34.54	34.81	3,774,801	-0.48(-1.37%)
Nov 05, 2009	35.04	35.38	34.62	35.29	3,398,013	+0.44(+1.27%)
Nov 04, 2009	34.95	35.34	34.73	34.85	4,601,500	+0.10(+0.30%)
Nov 03, 2009	35.03	35.42	34.53	34.75	3,811,750	-0.72(-2.03%)
Nov 02, 2009	35.34	35.96	34.95	35.47	4,749,902	+0.29(+0.84%)
Oct 30, 2009	35.70	35.76	34.80	35.17	5,616,704	-0.74(-2.07%)
Oct 29, 2009	35.41	36.02	35.35	35.92	3,806,836	+0.93(+2.66%)
Oct 28, 2009	36.07	36.20	34.97	34.99	3,378,347	-1.15(-3.18%)
Oct 27, 2009	36.23	36.78	36.11	36.13	3,757,561	-0.22(-0.62%)
Oct 26, 2009	37.23	37.51	36.15	36.36	4,452,891	-0.84(-2.26%)
Oct 23, 2009	37.38	37.71	37.03	37.20	3,136,623	-0.53(-1.41%)
Oct 22, 2009	37.74	37.96	36.68	37.73	7,802,345	-0.18(-0.48%)
Oct 21, 2009	38.25	38.65	36.88	37.91	12,222,051	-2.30(-5.73%)
Oct 20, 2009	39.99	40.89	39.87	40.21	3,802,954	-0.58(-1.42%)
Oct 19, 2009	40.60	41.17	40.60	40.80	2,107,805	+0.02(+0.05%)
Oct 16, 2009	41.49	41.81	40.58	40.77	3,050,744	-1.16(-2.75%)
Oct 15, 2009	41.33	41.93	41.05	41.93	3,581,968	+0.51(+1.23%)
Oct 14, 2009	41.99	42.06	41.09	41.42	4,302,367	+0.02(+0.05%)
Oct 13, 2009	41.87	42.27	41.19	41.40	3,137,900	-0.79(-1.87%)
Oct 12, 2009	42.34	42.59	41.99	42.19	1,646,668	-0.13(-0.30%)
Oct 09, 2009	41.78	42.32	41.44	42.31	2,400,842	+0.66(+1.58%)
Oct 08, 2009	41.08	41.73	40.82	41.66	2,803,562	+0.92(+2.25%)
Oct 07, 2009	40.31	40.93	40.01	40.74	2,114,873	+0.24(+0.61%)
Oct 06, 2009	40.42	40.95	39.96	40.49	1,856,258	+0.23(+0.57%)
Oct 05, 2009	39.87	40.38	39.55	40.26	2,233,426	+0.73(+1.84%)
Oct 02, 2009	39.76	40.42	39.48	39.54	2,371,764	-0.43(-1.07%)
Oct 01, 2009	40.64	40.71	39.85	39.96	2,874,981	-0.75(-1.84%)
Sep 30, 2009	40.89	41.26	40.39	40.71	2,683,160	-0.20(-0.50%)
Sep 29, 2009	41.10	41.42	40.81	40.91	2,177,272	-0.16(-0.39%)
Sep 28, 2009	40.59	41.08	40.38	41.08	1,902,298	+0.75(+1.86%)
Sep 25, 2009	40.66	40.68	39.97	40.33	2,314,862	-0.38(-0.95%)
Sep 24, 2009	41.45	41.61	40.44	40.71	2,532,671	-0.35(-0.85%)
Sep 23, 2009	41.17	42.16	40.96	41.06	2,580,201	-0.13(-0.32%)
Sep 22, 2009	41.05	41.29	40.84	41.19	1,939,030	+0.37(+0.91%)
Sep 21, 2009	40.96	41.02	40.61	40.82	2,176,313	-0.29(-0.70%)
Sep 18, 2009	41.19	41.30	40.72	41.11	4,213,591	-0.04(-0.10%)
Sep 17, 2009	42.03	42.59	40.87	41.15	4,205,429	-0.85(-2.02%)
Sep 16, 2009	41.27	42.01	40.88	42.00	4,280,120	+0.55(+1.32%)
Sep 15, 2009	41.40	41.86	41.25	41.45	2,585,987	-0.06(-0.15%)
Sep 14, 2009	40.76	41.63	40.61	41.52	1,438,626	+0.51(+1.25%)
Sep 11, 2009	41.29	41.40	40.93	41.01	2,358,654	-0.18(-0.44%)
Sep 10, 2009	41.31	41.52	40.49	41.19	2,407,761	+0.01(+0.03%)
Sep 09, 2009	40.79	41.28	40.70	41.17	1,926,267	+0.06(+0.14%)
Sep 08, 2009	40.61	41.16	40.61	41.12	1,883,644	+0.25(+0.62%)
Sep 04, 2009	40.22	40.94	39.91	40.87	2,292,064	+0.69(+1.73%)
Sep 03, 2009	39.84	40.24	39.30	40.17	2,415,844	+0.41(+1.02%)
Sep 02, 2009	39.21	40.21	39.21	39.77	2,943,116	+0.33(+0.83%)
Sep 01, 2009	40.74	41.01	39.37	39.44	3,930,300	-1.48(-3.63%)
Aug 31, 2009	40.77	40.99	40.34	40.92	2,638,717	-0.06(-0.14%)
Aug 28, 2009	41.98	41.99	40.89	40.98	2,055,231	-0.88(-2.09%)
Aug 27, 2009	41.71	42.00	41.48	41.85	1,897,605	-0.05(-0.12%)
Aug 26, 2009	41.80	42.02	41.17	41.90	3,015,624	-0.18(-0.42%)
Aug 25, 2009	41.64	42.17	41.28	42.08	2,375,302	+0.57(+1.37%)
Aug 24, 2009	42.09	42.63	41.39	41.51	2,496,271	-0.73(-1.74%)
Aug 21, 2009	42.44	43.15	41.84	42.24	3,432,252	-0.53(-1.24%)
Aug 20, 2009	42.22	42.83	41.89	42.78	2,140,575	+0.83(+1.99%)
Aug 19, 2009	41.74	42.25	41.72	41.94	1,829,877	-0.32(-0.76%)
Aug 18, 2009	42.05	42.31	42.05	42.27	1,640,578	+0.34(+0.80%)
Aug 17, 2009	42.07	42.28	41.87	41.93	2,550,607	-0.89(-2.08%)
Aug 14, 2009	42.38	42.83	42.02	42.82	1,950,666	+0.12(+0.28%)
Aug 13, 2009	42.69	43.00	42.00	42.70	2,343,236	-0.04(-0.08%)
Aug 12, 2009	42.52	43.27	42.50	42.73	2,415,295	+0.16(+0.38%)
Aug 11, 2009	42.73	42.97	42.33	42.57	2,868,628	-0.40(-0.93%)
Aug 10, 2009	43.19	43.19	42.67	42.97	1,816,155	-0.22(-0.50%)
Aug 07, 2009	42.59	43.64	42.59	43.19	2,432,374	+0.62(+1.45%)
Aug 06, 2009	43.20	43.25	42.14	42.57	4,343,714	-0.37(-0.86%)
Aug 05, 2009	42.89	43.25	42.56	42.94	3,335,353	+0.11(+0.26%)
Aug 04, 2009	42.03	42.83	41.88	42.83	3,460,148	+0.58(+1.38%)
Aug 03, 2009	42.04	42.50	41.82	42.25	3,392,989	+0.38(+0.92%)
Jul 31, 2009	41.98	42.21	41.48	41.87	2,362,084	-0.16(-0.38%)
Jul 30, 2009	41.69	42.38	40.88	42.03	2,733,977	+1.05(+2.56%)
Jul 29, 2009	40.74	41.19	40.09	40.98	2,336,926	+0.50(+1.23%)
Jul 28, 2009	40.15	40.84	39.77	40.48	2,548,851	-0.22(-0.55%)
Jul 27, 2009	40.26	40.84	40.14	40.70	2,198,718	+0.32(+0.78%)
Jul 24, 2009	41.07	41.07	39.91	40.39	3,076,831	-0.81(-1.97%)
Jul 23, 2009	40.61	41.52	39.97	41.20	5,070,129	+0.64(+1.59%)
Jul 22, 2009	39.98	41.24	39.88	40.56	4,372,890	+0.28(+0.70%)
Jul 21, 2009	40.51	40.53	39.37	40.28	4,210,255	-0.26(-0.64%)
Jul 20, 2009	40.65	40.82	40.15	40.54	2,907,652	+0.13(+0.31%)
Jul 17, 2009	40.79	40.89	40.18	40.41	2,569,217	-0.50(-1.23%)
Jul 16, 2009	40.81	41.15	40.28	40.91	2,731,530	-0.10(-0.26%)
Jul 15, 2009	40.24	41.36	39.84	41.02	4,079,403	+1.09(+2.72%)
Jul 14, 2009	40.24	40.24	39.63	39.93	3,514,676	+0.20(+0.49%)
Jul 13, 2009	38.49	39.81	38.03	39.74	5,493,337	+1.72(+4.53%)
Jul 10, 2009	38.46	38.75	37.79	38.02	2,736,153	-0.75(-1.93%)
Jul 09, 2009	38.02	39.25	38.02	38.77	4,039,159	+0.80(+2.10%)
Jul 08, 2009	37.57	38.13	37.27	37.97	7,123,936	+0.52(+1.38%)
Jul 07, 2009	37.97	38.11	37.45	37.45	3,783,646	-0.45(-1.20%)
Jul 06, 2009	36.43	38.01	36.41	37.90	3,983,929	+0.97(+2.63%)
Jul 02, 2009	37.11	37.62	36.83	36.93	3,780,343	-0.50(-1.35%)
Jul 01, 2009	38.16	38.25	36.92	37.44	3,736,790	-0.14(-0.37%)
Jun 30, 2009	37.74	38.29	37.36	37.58	3,912,599	-0.23(-0.61%)
Jun 29, 2009	37.31	37.81	36.95	37.81	3,199,927	+0.71(+1.91%)
Jun 26, 2009	37.38	37.71	36.92	37.10	5,954,069	-0.61(-1.62%)
Jun 25, 2009	37.31	37.71	36.36	37.71	2,992,367	+0.76(+2.05%)
Jun 24, 2009	36.86	37.37	36.53	36.95	3,212,123	+0.64(+1.77%)
Jun 23, 2009	36.71	36.88	35.97	36.31	3,880,601	-0.01(-0.02%)
Jun 22, 2009	37.48	37.88	36.20	36.32	4,924,257	-1.69(-4.44%)
Jun 19, 2009	37.30	38.04	36.41	38.00	5,352,321	+1.25(+3.41%)
Jun 18, 2009	36.10	37.06	35.90	36.75	3,742,513	+0.94(+2.64%)
Jun 17, 2009	36.81	36.98	35.80	35.80	4,961,618	-1.11(-3.00%)
Jun 16, 2009	38.12	38.14	36.89	36.91	4,688,881	-1.02(-2.68%)
Jun 15, 2009	38.15	38.84	37.79	37.93	3,176,213	-0.71(-1.83%)
Jun 12, 2009	38.56	38.84	38.11	38.63	2,174,436	-0.11(-0.29%)
Jun 11, 2009	38.64	39.70	38.46	38.74	2,898,362	+0.25(+0.65%)
Jun 10, 2009	39.58	39.73	38.00	38.49	2,850,088	-0.96(-2.43%)
Jun 09, 2009	38.77	39.96	38.77	39.45	3,565,179	+0.69(+1.77%)
Jun 08, 2009	39.16	39.33	38.10	38.77	3,502,406	-0.15(-0.38%)
Jun 05, 2009	40.31	40.56	38.40	38.91	3,625,687	-1.10(-2.75%)
Jun 04, 2009	38.68	40.02	38.63	40.01	4,191,961	+1.32(+3.40%)
Jun 03, 2009	38.98	39.09	38.23	38.70	3,942,579	-0.31(-0.81%)
Jun 02, 2009	39.47	40.10	38.74	39.01	4,490,960	-0.56(-1.42%)
Jun 01, 2009	40.42	40.80	39.05	39.57	5,353,332	-0.78(-1.94%)
May 29, 2009	38.69	40.36	38.12	40.35	5,199,768	+1.53(+3.93%)
May 28, 2009	37.52	39.02	37.14	38.83	4,957,676	+1.43(+3.84%)
May 27, 2009	38.37	38.39	37.31	37.39	5,085,390	-1.05(-2.73%)
May 26, 2009	35.77	38.44	35.77	38.44	4,743,778	+2.04(+5.62%)
May 22, 2009	36.08	36.82	35.64	36.40	4,276,881	+0.35(+0.97%)
May 21, 2009	35.36	36.22	35.28	36.05	4,971,854	+0.41(+1.16%)
May 20, 2009	37.11	37.86	35.46	35.64	6,477,430	-1.04(-2.82%)
May 19, 2009	37.88	38.39	36.50	36.67	6,741,147	-1.75(-4.55%)
May 18, 2009	38.18	38.46	36.92	38.42	7,679,282	+0.94(+2.50%)
May 15, 2009	38.23	38.50	37.35	37.48	4,320,745	-1.01(-2.64%)
May 14, 2009	37.18	38.61	36.93	38.50	6,576,419	+1.82(+4.96%)
May 13, 2009	36.78	37.61	36.41	36.68	7,026,373	-0.78(-2.07%)
May 12, 2009	37.02	38.45	36.43	37.46	6,682,062	+0.56(+1.52%)
May 11, 2009	37.69	37.93	36.85	36.90	6,503,842	-1.81(-4.67%)
May 08, 2009	37.20	38.71	36.07	38.70	9,523,386	+2.06(+5.62%)
May 07, 2009	39.71	39.71	36.07	36.64	10,400,570	-2.14(-5.52%)
May 06, 2009	38.37	39.18	37.40	38.79	7,570,773	+1.31(+3.49%)
May 05, 2009	37.93	38.22	37.10	37.48	6,134,641	-1.47(-3.77%)
May 04, 2009	37.88	39.41	36.90	38.95	7,717,390	+2.00(+5.42%)
May 01, 2009	37.85	38.05	36.53	36.95	4,803,062	-1.11(-2.91%)
Apr 30, 2009	39.92	40.19	37.58	38.05	5,825,402	-0.45(-1.16%)
Apr 29, 2009	37.80	38.57	37.33	38.50	8,161,276	+1.28(+3.44%)
Apr 28, 2009	36.14	38.12	36.05	37.22	23,557,500	-1.29(-3.34%)
Apr 27, 2009	38.49	39.44	37.98	38.51	5,075,203	-0.39(-1.01%)
Apr 24, 2009	39.41	39.53	38.08	38.90	8,395,347	-0.97(-2.44%)
Apr 23, 2009	37.83	40.20	37.80	39.87	7,327,484	+2.28(+6.07%)
Apr 22, 2009	38.07	40.14	36.99	37.59	9,279,314	-1.73(-4.40%)
Apr 21, 2009	36.25	39.36	34.85	39.32	19,962,818	-1.39(-3.40%)
Apr 20, 2009	43.32	43.64	40.61	40.70	5,475,634	-3.44(-7.79%)
Apr 17, 2009	44.69	44.97	43.23	44.14	5,677,209	-0.49(-1.10%)
Apr 16, 2009	44.67	45.23	43.07	44.63	4,834,818	-0.54(-1.19%)
Apr 15, 2009	42.41	45.45	42.01	45.17	3,781,796	+2.37(+5.54%)
Apr 14, 2009	44.98	45.33	42.74	42.80	5,031,804	-3.08(-6.71%)
Apr 13, 2009	44.20	46.26	43.55	45.88	5,153,307	+0.99(+2.21%)
Apr 09, 2009	42.35	44.97	42.01	44.88	6,588,661	+4.07(+9.98%)
Apr 08, 2009	40.09	41.25	39.97	40.81	4,805,674	+0.92(+2.30%)
Apr 07, 2009	40.54	41.18	39.66	39.89	4,079,006	-1.69(-4.07%)
Apr 06, 2009	42.25	42.66	41.05	41.59	3,595,401	-1.38(-3.21%)
Apr 03, 2009	42.59	43.12	41.02	42.97	4,642,528	+1.27(+3.04%)
Apr 02, 2009	44.31	44.36	40.79	41.70	10,657,526	-2.37(-5.38%)
Apr 01, 2009	41.23	44.51	41.09	44.07	6,312,639	+2.20(+5.25%)
Mar 31, 2009	40.54	42.41	40.54	41.87	5,563,675	+1.98(+4.97%)
Mar 30, 2009	40.26	41.92	39.36	39.89	5,873,043	-3.85(-8.80%)
Mar 26, 2009	45.49	45.49	42.79	43.74	6,734,495	-1.46(-3.22%)
Mar 25, 2009	42.92	45.33	42.39	45.20	6,339,877	+2.55(+5.97%)
Mar 24, 2009	44.95	45.95	42.64	42.65	6,896,337	-2.57(-5.68%)
Mar 23, 2009	41.64	45.40	40.99	45.22	6,685,054	+4.75(+11.75%)
Mar 20, 2009	40.03	41.90	39.54	40.47	8,952,011	+0.86(+2.17%)
Mar 19, 2009	42.76	43.85	39.58	39.61	6,980,284	-3.63(-8.40%)
Mar 18, 2009	40.98	43.43	40.46	43.24	7,908,122	+1.26(+3.00%)
Mar 17, 2009	39.12	42.08	38.87	41.98	5,736,594	+3.13(+8.05%)
Mar 16, 2009	41.73	41.94	38.72	38.85	5,445,427	-2.26(-5.50%)
Mar 13, 2009	41.79	41.79	38.95	41.11	6,135,174	-0.22(-0.53%)
Mar 12, 2009	38.02	41.61	37.60	41.33	6,495,289	+2.79(+7.23%)
Mar 11, 2009	37.78	39.22	36.43	38.54	5,615,794	+0.91(+2.42%)
Mar 10, 2009	34.46	37.63	34.15	37.63	7,954,110	+4.12(+12.28%)
Mar 09, 2009	33.24	34.60	32.05	33.52	5,420,602	+0.35(+1.06%)
Mar 06, 2009	34.23	35.17	32.05	33.17	7,154,569	-0.88(-2.59%)
Mar 05, 2009	36.30	37.02	33.63	34.05	9,601,089	-3.10(-8.35%)
Mar 04, 2009	38.58	39.01	35.66	37.15	8,079,627	-0.88(-2.30%)
Mar 02, 2009	37.81	39.35	37.65	38.02	4,551,763	-0.86(-2.21%)
Feb 27, 2009	38.91	40.41	38.51	38.88	5,122,910	-0.90(-2.27%)
Feb 26, 2009	41.71	42.02	39.20	39.79	5,899,243	-0.91(-2.24%)
Feb 25, 2009	41.75	41.99	39.30	40.70	6,655,704	-1.86(-4.36%)
Feb 24, 2009	38.90	42.56	38.55	42.55	7,008,285	+4.28(+11.17%)
Feb 23, 2009	40.47	40.71	38.22	38.28	3,836,137	-1.27(-3.20%)
Feb 20, 2009	37.83	40.40	37.27	39.54	7,421,931	+0.99(+2.58%)
Feb 19, 2009	40.83	41.01	38.55	38.55	4,892,494	-1.36(-3.42%)
Feb 18, 2009	39.51	40.30	38.43	39.91	4,536,632	+1.14(+2.94%)
Feb 17, 2009	39.44	39.81	37.88	38.77	5,210,479	-1.54(-3.82%)
Feb 13, 2009	41.23	41.94	40.31	40.31	3,090,245	-1.71(-4.06%)
Feb 12, 2009	40.24	42.27	40.04	42.02	5,869,818	-0.69(-1.61%)
Feb 11, 2009	40.73	43.05	40.49	42.71	4,697,105	+2.13(+5.24%)
Feb 10, 2009	42.98	43.62	40.40	40.58	5,393,288	-3.05(-6.98%)
Feb 09, 2009	43.25	44.16	42.71	43.62	2,902,981	+0.49(+1.14%)
Feb 06, 2009	41.43	43.26	41.43	43.13	5,234,535	+0.90(+2.12%)
Feb 05, 2009	40.31	43.51	39.62	42.24	6,681,268	+1.32(+3.23%)
Feb 04, 2009	41.64	42.54	40.64	40.91	4,908,548	-0.34(-0.83%)
Feb 03, 2009	42.12	43.13	40.28	41.26	6,492,343	-0.98(-2.32%)
Feb 02, 2009	39.75	42.63	39.35	42.24	5,576,493	+1.97(+4.90%)
Jan 30, 2009	40.38	41.88	39.61	40.26	5,135,992	+0.48(+1.21%)
Jan 29, 2009	41.99	42.62	39.57	39.78	4,713,082	-3.07(-7.17%)
Jan 28, 2009	40.77	42.93	40.28	42.85	6,976,957	+3.57(+9.09%)
Jan 27, 2009	39.57	40.11	38.18	39.28	4,664,626	+0.64(+1.65%)
Jan 26, 2009	38.95	40.38	37.90	38.65	4,435,821	-0.94(-2.37%)
Jan 23, 2009	37.10	40.19	36.75	39.58	4,536,937	+1.45(+3.80%)
Jan 22, 2009	39.48	40.86	36.52	38.14	8,046,451	-2.12(-5.27%)
Jan 21, 2009	35.06	40.42	34.33	40.26	15,411,951	+9.51(+30.91%)
Jan 20, 2009	31.16	35.14	30.32	30.75	17,175,102	-5.00(-14.00%)
Jan 16, 2009	34.80	35.95	33.51	35.76	6,859,300	+1.96(+5.80%)
Jan 15, 2009	33.14	34.91	31.73	33.80	5,030,663	+0.73(+2.20%)
Jan 14, 2009	32.82	33.49	32.02	33.07	3,729,645	-0.71(-2.09%)
Jan 13, 2009	33.70	34.38	32.78	33.77	3,478,002	-0.17(-0.49%)
Jan 12, 2009	35.08	35.46	33.77	33.94	2,640,137	-1.17(-3.33%)
Jan 09, 2009	36.74	37.01	35.10	35.11	2,246,232	-1.55(-4.22%)
Jan 08, 2009	36.43	37.31	35.89	36.66	3,276,877	+0.08(+0.21%)
Jan 07, 2009	38.09	38.70	36.43	36.58	4,262,534	-1.34(-3.53%)
Jan 06, 2009	37.23	38.15	37.03	37.92	3,252,576	+1.03(+2.79%)
Jan 05, 2009	36.96	37.26	35.81	36.89	3,073,772	-0.36(-0.98%)
Jan 02, 2009	36.40	37.32	34.88	37.25	3,297,576	+0.76(+2.07%)
Dec 31, 2008	35.36	36.54	34.67	36.50	2,621,904	+1.27(+3.60%)
Dec 30, 2008	33.75	35.27	33.35	35.23	1,702,719	+1.76(+5.27%)
Dec 29, 2008	34.33	34.33	32.90	33.47	1,478,049	-1.02(-2.96%)
Dec 26, 2008	34.99	34.99	34.15	34.49	769,060	-0.22(-0.63%)
Dec 24, 2008	34.11	34.76	33.91	34.71	505,458	+0.11(+0.32%)
Dec 23, 2008	35.47	35.50	34.01	34.59	1,576,173	-0.39(-1.10%)
Dec 22, 2008	36.18	37.13	34.64	34.98	3,057,300	-1.12(-3.10%)
Dec 19, 2008	34.89	37.79	34.65	36.10	5,205,202	+1.55(+4.48%)
Dec 18, 2008	36.36	36.49	34.25	34.55	2,961,791	-0.82(-2.32%)
Dec 17, 2008	35.69	36.04	34.49	35.37	2,813,105	-0.33(-0.92%)
Dec 16, 2008	31.70	35.70	31.70	35.70	3,958,330	+4.05(+12.78%)
Dec 15, 2008	31.60	32.68	31.19	31.65	2,319,592	-0.40(-1.24%)
Dec 12, 2008	31.07	32.69	31.03	32.05	3,541,029	+0.11(+0.35%)
Dec 11, 2008	34.66	35.49	31.83	31.94	3,392,975	-3.25(-9.23%)
Dec 10, 2008	35.32	35.94	33.84	35.19	3,162,316	+0.11(+0.32%)
Dec 09, 2008	36.67	36.95	34.12	35.08	4,542,786	-1.92(-5.20%)
Dec 08, 2008	36.92	37.09	35.08	37.00	4,356,460	+1.60(+4.51%)
Dec 05, 2008	31.71	35.41	30.61	35.41	3,890,524	+3.09(+9.55%)
Dec 04, 2008	31.44	34.25	30.32	32.32	5,009,658	+0.43(+1.36%)
Dec 03, 2008	29.26	31.93	28.64	31.88	4,412,713	+2.05(+6.87%)
Dec 02, 2008	28.64	29.98	27.36	29.83	4,099,735	+2.25(+8.17%)

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.