Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.29	20.43	20.17	20.32	4,444,605	-0.39(-1.87%)
Nov 27, 2009	20.36	20.77	20.35	20.70	1,653,996	-0.30(-1.45%)
Nov 25, 2009	21.03	21.06	20.89	21.01	3,485,111	+0.29(+1.42%)
Nov 24, 2009	20.71	20.81	20.62	20.71	4,645,567	+0.07(+0.33%)
Nov 23, 2009	20.81	20.92	20.56	20.64	4,802,779	+0.30(+1.47%)
Nov 20, 2009	20.06	20.36	20.06	20.35	2,376,462	+0.03(+0.14%)
Nov 19, 2009	20.35	20.35	20.11	20.32	2,640,718	-0.14(-0.67%)
Nov 18, 2009	20.54	20.56	20.38	20.45	3,218,022	-0.04(-0.19%)
Nov 17, 2009	20.42	20.52	20.39	20.49	3,197,741	-0.03(-0.17%)
Nov 16, 2009	20.43	20.60	20.38	20.53	4,188,271	+0.23(+1.11%)
Nov 13, 2009	20.38	20.44	20.23	20.30	4,504,713	-0.01(-0.05%)
Nov 12, 2009	20.46	20.48	20.27	20.31	4,855,812	+0.11(+0.56%)
Nov 11, 2009	20.29	20.36	20.14	20.20	4,519,387	-0.06(-0.29%)
Nov 10, 2009	20.23	20.28	20.17	20.26	2,563,935	-0.01(-0.05%)
Nov 09, 2009	20.15	20.30	20.07	20.27	2,214,949	+0.42(+2.10%)
Nov 06, 2009	19.52	19.85	19.51	19.85	2,918,811	+0.03(+0.15%)
Nov 05, 2009	19.77	19.89	19.71	19.82	2,186,856	+0.08(+0.40%)
Nov 04, 2009	19.60	19.88	19.59	19.74	2,891,365	-0.07(-0.35%)
Nov 03, 2009	19.57	19.81	19.53	19.81	4,807,827	-0.13(-0.66%)
Nov 02, 2009	19.82	20.03	19.79	19.94	4,822,479	-0.22(-1.09%)
Oct 30, 2009	20.39	20.46	20.00	20.16	4,203,556	-0.12(-0.60%)
Oct 29, 2009	20.01	20.39	19.95	20.29	3,589,918	+0.39(+1.94%)
Oct 28, 2009	19.94	20.14	19.89	19.90	3,116,686	-0.12(-0.61%)
Oct 27, 2009	20.20	20.28	19.99	20.02	3,098,626	+0.27(+1.39%)
Oct 26, 2009	19.73	19.96	19.59	19.75	6,088,539	+0.03(+0.17%)
Oct 23, 2009	19.72	19.74	19.64	19.71	3,945,083	-0.64(-3.13%)
Oct 22, 2009	20.30	20.39	20.19	20.35	2,362,906	-0.02(-0.12%)
Oct 21, 2009	20.48	20.66	20.36	20.38	2,944,596	-0.00(-0.02%)
Oct 20, 2009	20.35	20.41	20.31	20.38	1,952,204	-0.15(-0.74%)
Oct 19, 2009	20.36	20.62	20.32	20.53	2,082,690	+0.35(+1.72%)
Oct 16, 2009	20.15	20.26	20.09	20.18	2,794,313	-0.04(-0.19%)
Oct 15, 2009	20.19	20.30	20.14	20.22	4,742,286	+0.47(+2.38%)
Oct 14, 2009	19.80	19.81	19.63	19.75	3,003,087	+0.31(+1.59%)
Oct 13, 2009	19.50	19.55	19.25	19.44	4,363,585	-0.04(-0.23%)
Oct 12, 2009	19.58	19.60	19.44	19.49	2,046,334	+0.05(+0.28%)
Oct 09, 2009	19.42	19.46	19.33	19.43	2,907,107	+0.04(+0.23%)
Oct 08, 2009	19.45	19.51	19.35	19.39	3,089,457	+0.13(+0.66%)
Oct 07, 2009	19.26	19.31	19.17	19.26	2,020,486	+0.03(+0.15%)
Oct 06, 2009	19.19	19.34	19.16	19.23	2,543,970	+0.20(+1.03%)
Oct 05, 2009	18.89	19.11	18.84	19.04	2,008,976	+0.07(+0.36%)
Oct 02, 2009	18.78	19.05	18.76	18.97	1,772,507	-0.01(-0.08%)
Oct 01, 2009	19.33	19.36	18.98	18.98	2,941,379	-0.37(-1.92%)
Sep 30, 2009	19.48	19.50	19.22	19.36	3,357,262	-0.06(-0.30%)
Sep 29, 2009	19.57	19.59	19.23	19.41	4,312,565	-0.11(-0.58%)
Sep 28, 2009	19.27	19.54	19.25	19.53	2,960,001	+0.30(+1.56%)
Sep 25, 2009	19.20	19.34	19.13	19.23	2,814,550	+0.16(+0.82%)
Sep 24, 2009	19.22	19.34	18.96	19.07	3,127,450	-0.34(-1.74%)
Sep 23, 2009	19.67	19.71	19.40	19.41	2,844,407	+0.01(+0.05%)
Sep 22, 2009	19.47	19.49	19.36	19.40	4,597,651	+0.14(+0.74%)
Sep 21, 2009	19.11	19.30	19.11	19.26	1,806,765	+0.10(+0.54%)
Sep 18, 2009	19.25	19.28	19.09	19.16	3,792,947	+0.12(+0.62%)
Sep 17, 2009	19.12	19.20	18.93	19.04	1,920,928	+0.06(+0.31%)
Sep 16, 2009	19.01	19.10	18.92	18.98	2,332,927	-0.01(-0.05%)
Sep 15, 2009	19.07	19.08	18.86	18.99	2,125,150	-0.33(-1.72%)
Sep 14, 2009	19.28	19.40	19.24	19.32	1,259,338	+0.02(+0.13%)
Sep 11, 2009	19.42	19.45	19.26	19.30	1,179,340	-0.05(-0.28%)
Sep 10, 2009	19.19	19.37	19.05	19.35	1,013,775	+0.14(+0.71%)
Sep 09, 2009	19.10	19.35	19.05	19.21	2,461,173	+0.10(+0.51%)
Sep 08, 2009	19.13	19.19	18.98	19.12	1,316,226	-0.01(-0.05%)
Sep 04, 2009	18.97	19.15	18.93	19.13	1,637,287	+0.22(+1.14%)
Sep 03, 2009	19.05	19.07	18.81	18.91	1,672,867	-0.23(-1.18%)
Sep 02, 2009	18.91	19.22	18.91	19.14	3,279,216	+0.16(+0.85%)
Sep 01, 2009	19.17	19.39	18.93	18.97	2,660,869	-0.18(-0.95%)
Aug 31, 2009	19.04	19.20	18.93	19.16	1,992,009	-0.02(-0.10%)
Aug 28, 2009	19.51	19.52	19.10	19.17	1,301,950	-0.22(-1.11%)
Aug 27, 2009	19.22	19.45	19.19	19.39	2,763,368	+0.22(+1.15%)
Aug 26, 2009	19.17	19.20	19.02	19.17	1,851,259	-0.01(-0.05%)
Aug 25, 2009	19.24	19.37	19.17	19.18	1,834,895	-0.14(-0.73%)
Aug 24, 2009	19.37	19.49	19.23	19.32	3,061,118	-0.29(-1.47%)
Aug 21, 2009	19.63	19.84	19.56	19.61	2,906,309	+0.32(+1.68%)
Aug 20, 2009	19.15	19.57	19.10	19.29	1,507,006	+0.18(+0.92%)
Aug 19, 2009	18.94	19.37	18.93	19.11	1,876,236	+0.08(+0.44%)
Aug 18, 2009	18.73	19.05	18.72	19.03	2,191,634	+0.51(+2.78%)
Aug 17, 2009	18.53	18.77	18.48	18.51	2,699,913	-0.35(-1.84%)
Aug 14, 2009	19.05	19.06	18.69	18.86	1,700,132	-0.18(-0.93%)
Aug 13, 2009	19.07	19.12	18.93	19.04	2,036,863	-0.18(-0.92%)
Aug 12, 2009	19.00	19.31	19.00	19.21	3,745,593	+0.31(+1.63%)
Aug 11, 2009	18.96	18.98	18.85	18.91	2,392,573	-0.15(-0.80%)
Aug 10, 2009	19.12	19.15	18.95	19.06	1,824,462	+0.03(+0.18%)
Aug 07, 2009	18.96	19.15	18.94	19.02	1,995,041	+0.32(+1.73%)
Aug 06, 2009	18.86	18.88	18.52	18.70	2,591,186	-0.40(-2.08%)
Aug 05, 2009	19.17	19.19	18.96	19.10	2,029,468	+0.06(+0.34%)
Aug 04, 2009	18.99	19.11	18.92	19.03	2,052,936	-0.09(-0.46%)
Aug 03, 2009	19.03	19.18	18.96	19.12	2,526,561	+0.36(+1.93%)
Jul 31, 2009	18.81	18.90	18.62	18.76	2,202,822	-0.09(-0.47%)
Jul 30, 2009	18.94	19.11	18.83	18.85	2,137,401	+0.04(+0.21%)
Jul 29, 2009	18.85	18.91	18.68	18.81	3,402,038	-0.15(-0.78%)
Jul 28, 2009	18.90	19.05	18.80	18.95	2,256,467	+0.06(+0.34%)
Jul 27, 2009	18.84	18.95	18.69	18.89	3,201,336	+0.14(+0.73%)
Jul 24, 2009	18.70	18.77	18.62	18.75	1,846,801	-0.08(-0.42%)
Jul 23, 2009	18.60	19.01	18.57	18.83	5,426,620	+0.28(+1.50%)
Jul 22, 2009	18.70	18.75	18.52	18.55	2,660,146	-0.13(-0.71%)
Jul 21, 2009	18.65	18.74	18.55	18.68	2,722,801	+0.16(+0.87%)
Jul 20, 2009	18.42	18.54	18.32	18.52	3,051,617	+0.71(+3.99%)
Jul 17, 2009	17.79	17.85	17.72	17.81	2,036,724	-0.25(-1.38%)
Jul 16, 2009	17.97	18.11	17.92	18.06	1,980,591	+0.17(+0.96%)
Jul 15, 2009	17.97	17.99	17.82	17.89	2,998,137	+0.04(+0.25%)
Jul 14, 2009	17.75	18.05	17.62	17.85	4,312,679	+0.16(+0.91%)
Jul 13, 2009	17.44	17.71	17.37	17.69	2,850,557	+0.45(+2.62%)
Jul 10, 2009	17.14	17.36	17.14	17.23	2,438,721	-0.31(-1.76%)
Jul 09, 2009	17.48	17.64	17.36	17.54	3,867,917	+0.47(+2.75%)
Jul 08, 2009	17.11	17.13	16.98	17.07	2,774,432	+0.24(+1.43%)
Jul 07, 2009	17.01	17.04	16.82	16.83	2,053,709	-0.38(-2.22%)
Jul 06, 2009	16.93	17.23	16.92	17.22	2,212,987	+0.14(+0.83%)
Jul 02, 2009	17.16	17.16	16.96	17.07	3,126,498	-0.58(-3.30%)
Jul 01, 2009	17.44	17.74	17.44	17.66	3,275,452	+0.34(+1.98%)
Jun 30, 2009	17.46	17.49	17.16	17.31	3,007,694	-0.06(-0.37%)
Jun 29, 2009	17.23	17.40	17.13	17.38	2,843,796	-0.16(-0.92%)
Jun 26, 2009	17.46	17.58	17.29	17.54	3,875,243	+0.14(+0.79%)
Jun 25, 2009	17.22	17.46	17.19	17.40	5,579,017	-0.30(-1.69%)
Jun 24, 2009	17.87	17.98	17.60	17.70	2,865,617	-0.13(-0.74%)
Jun 23, 2009	17.85	17.87	17.72	17.83	3,415,912	+0.35(+1.99%)
Jun 22, 2009	17.75	17.76	17.43	17.48	2,893,598	-0.40(-2.25%)
Jun 19, 2009	17.98	18.05	17.81	17.89	3,343,606	+0.07(+0.39%)
Jun 18, 2009	17.72	17.98	17.68	17.82	3,387,707	-0.04(-0.25%)
Jun 17, 2009	17.73	17.94	17.71	17.86	4,420,047	+0.20(+1.11%)
Jun 16, 2009	17.85	17.91	17.64	17.67	3,826,445	+0.20(+1.12%)
Jun 15, 2009	17.73	17.73	17.38	17.47	3,720,823	-0.44(-2.46%)
Jun 12, 2009	17.76	18.08	17.70	17.91	7,228,604	+0.75(+4.40%)
Jun 11, 2009	17.02	17.30	16.49	17.16	4,729,065	+0.67(+4.07%)
Jun 10, 2009	16.73	16.75	16.33	16.49	2,773,027	-0.03(-0.21%)
Jun 09, 2009	16.59	16.59	16.38	16.52	3,278,171	+0.20(+1.23%)
Jun 08, 2009	16.14	16.36	16.10	16.32	3,556,162	+0.14(+0.85%)
Jun 05, 2009	16.46	16.46	16.12	16.18	3,776,291	-0.16(-0.99%)
Jun 04, 2009	16.36	16.47	16.23	16.34	2,699,762	+0.04(+0.24%)
Jun 03, 2009	16.42	16.45	16.23	16.30	4,829,670	-0.33(-2.00%)
Jun 02, 2009	16.48	16.73	16.46	16.64	3,383,892	-0.12(-0.73%)
Jun 01, 2009	16.74	16.91	16.68	16.76	2,909,923	+0.24(+1.48%)
May 29, 2009	16.58	16.61	16.38	16.51	3,524,603	+0.10(+0.63%)
May 28, 2009	16.56	16.58	16.29	16.41	3,981,386	-0.10(-0.62%)
May 27, 2009	16.57	16.71	16.45	16.51	5,021,324	-0.03(-0.18%)
May 26, 2009	16.27	16.63	16.27	16.54	6,410,430	+0.31(+1.93%)
May 22, 2009	16.34	16.40	16.21	16.23	4,918,888	-0.09(-0.54%)
May 21, 2009	16.25	16.43	16.17	16.32	6,987,294	+0.21(+1.28%)
May 20, 2009	16.25	16.28	16.08	16.11	6,077,049	+0.17(+1.04%)
May 19, 2009	16.03	16.04	15.91	15.95	7,395,780	+0.07(+0.46%)
May 18, 2009	15.79	15.90	15.64	15.87	5,237,558	+0.30(+1.95%)
May 15, 2009	15.79	15.82	15.48	15.57	5,577,596	-0.19(-1.21%)
May 14, 2009	15.77	15.87	15.68	15.76	8,147,309	+0.23(+1.45%)
May 13, 2009	15.93	15.95	15.50	15.53	5,823,175	-0.14(-0.91%)
May 12, 2009	15.64	15.78	15.51	15.68	7,295,797	+0.52(+3.43%)
May 11, 2009	15.16	15.27	15.07	15.16	3,864,933	+0.01(+0.10%)
May 08, 2009	15.16	15.18	15.06	15.14	5,852,919	+0.08(+0.52%)
May 07, 2009	15.09	15.18	14.97	15.06	4,606,919	-0.15(-0.97%)
May 06, 2009	15.36	15.38	15.04	15.21	5,295,029	+0.24(+1.60%)
May 05, 2009	15.05	15.13	14.88	14.97	3,688,565	-0.19(-1.26%)
May 04, 2009	15.10	15.20	14.89	15.16	4,702,317	+0.17(+1.11%)
May 01, 2009	15.09	15.09	14.92	15.00	3,899,823	-0.07(-0.49%)
Apr 30, 2009	15.32	15.35	15.00	15.07	6,462,232	-0.04(-0.29%)
Apr 29, 2009	15.02	15.16	14.92	15.11	7,361,706	+0.13(+0.88%)
Apr 28, 2009	15.32	15.43	14.96	14.98	11,372,168	-0.48(-3.11%)
Apr 27, 2009	15.13	15.64	15.05	15.46	24,414,326	+1.09(+7.57%)
Apr 24, 2009	14.42	14.51	14.26	14.37	4,760,502	+0.11(+0.79%)
Apr 23, 2009	14.16	14.30	14.05	14.26	6,353,037	-0.09(-0.61%)
Apr 22, 2009	14.57	14.64	14.33	14.35	7,148,172	-0.77(-5.12%)
Apr 21, 2009	14.67	15.17	14.67	15.12	4,493,119	+0.40(+2.73%)
Apr 20, 2009	14.84	14.95	14.67	14.72	6,295,532	-0.26(-1.77%)
Apr 17, 2009	15.11	15.14	14.93	14.99	4,452,088	-0.11(-0.75%)
Apr 16, 2009	15.03	15.14	14.94	15.10	4,829,709	-0.00(-0.03%)
Apr 15, 2009	14.98	15.12	14.91	15.10	5,099,672	+0.36(+2.46%)
Apr 14, 2009	14.72	14.76	14.66	14.74	7,222,899	+0.08(+0.53%)
Apr 13, 2009	14.52	14.81	14.52	14.66	4,747,420	+0.14(+0.98%)
Apr 09, 2009	14.55	14.56	14.41	14.52	4,342,932	-0.21(-1.40%)
Apr 08, 2009	14.78	14.84	14.58	14.73	3,131,416	-0.09(-0.63%)
Apr 07, 2009	15.01	15.01	14.75	14.82	5,356,924	-0.05(-0.36%)
Apr 06, 2009	14.96	15.18	14.79	14.87	4,549,060	-0.37(-2.41%)
Apr 03, 2009	15.40	15.44	15.10	15.24	2,550,553	-0.16(-1.02%)
Apr 02, 2009	15.22	15.57	15.21	15.40	4,040,361	+0.17(+1.13%)
Apr 01, 2009	14.91	15.28	14.85	15.23	4,882,532	+0.00(+0.03%)
Mar 31, 2009	15.12	15.39	14.98	15.22	4,058,193	+0.49(+3.33%)
Mar 30, 2009	14.49	14.73	14.39	14.73	4,613,789	-0.24(-1.57%)
Mar 26, 2009	14.91	15.07	14.78	14.97	4,261,006	+0.23(+1.53%)
Mar 25, 2009	14.53	14.80	14.47	14.74	5,927,385	+0.38(+2.66%)
Mar 24, 2009	14.69	14.72	14.36	14.36	4,164,675	-0.23(-1.58%)
Mar 23, 2009	14.41	14.60	14.37	14.59	4,951,970	+0.31(+2.16%)
Mar 20, 2009	14.42	14.57	14.20	14.28	4,085,766	+0.07(+0.52%)
Mar 19, 2009	14.40	14.41	14.11	14.21	4,672,476	-0.17(-1.16%)
Mar 18, 2009	14.01	14.55	13.96	14.37	5,956,735	+0.03(+0.24%)
Mar 17, 2009	14.18	14.36	14.07	14.34	5,527,694	-0.09(-0.61%)
Mar 16, 2009	14.71	14.89	14.38	14.43	5,264,165	+0.16(+1.13%)
Mar 13, 2009	14.29	14.36	14.07	14.27	0	+0.03(+0.21%)
Mar 12, 2009	13.88	14.26	13.72	14.24	4,829,536	+0.58(+4.23%)
Mar 11, 2009	13.76	13.85	13.50	13.66	3,782,414	-0.09(-0.64%)
Mar 10, 2009	13.41	13.80	13.37	13.75	5,110,878	+0.39(+2.90%)
Mar 09, 2009	13.49	13.70	13.30	13.36	8,017,055	-0.72(-5.11%)
Mar 06, 2009	14.39	14.50	13.88	14.08	0	+0.22(+1.55%)
Mar 05, 2009	14.20	14.25	13.86	13.86	5,534,967	-0.30(-2.11%)
Mar 04, 2009	14.07	14.33	13.91	14.16	4,914,836	+0.15(+1.05%)
Mar 02, 2009	14.38	14.44	14.01	14.02	4,430,094	-0.74(-5.04%)
Feb 27, 2009	14.70	14.99	14.59	14.76	0	-0.02(-0.17%)
Feb 26, 2009	15.31	15.34	14.78	14.79	4,660,645	-0.40(-2.65%)
Feb 25, 2009	15.34	15.43	15.18	15.19	4,928,632	-0.58(-3.70%)
Feb 24, 2009	15.79	15.83	15.50	15.77	4,855,083	+0.14(+0.88%)
Feb 23, 2009	16.18	16.22	15.60	15.63	5,407,275	-0.31(-1.97%)
Feb 20, 2009	15.95	16.14	15.87	15.95	0	-0.38(-2.31%)
Feb 19, 2009	16.55	16.66	16.26	16.32	11,576,667	-0.18(-1.07%)
Feb 18, 2009	16.66	16.66	16.46	16.50	2,802,592	+0.13(+0.78%)
Feb 17, 2009	16.57	16.61	16.27	16.37	4,654,877	-0.76(-4.46%)
Feb 13, 2009	17.29	17.41	17.07	17.14	0	-0.17(-0.99%)
Feb 12, 2009	17.02	17.33	16.91	17.31	3,654,342	-0.08(-0.48%)
Feb 11, 2009	17.10	17.42	17.10	17.39	3,879,976	-0.43(-2.42%)
Feb 10, 2009	18.17	18.28	17.71	17.82	3,335,550	-0.30(-1.65%)
Feb 09, 2009	18.17	18.18	17.96	18.12	2,561,521	-0.06(-0.35%)
Feb 06, 2009	17.77	18.30	17.77	18.19	4,626,822	-0.12(-0.64%)
Feb 05, 2009	18.19	18.44	17.94	18.30	6,783,571	+0.36(+2.02%)
Feb 04, 2009	18.09	18.14	17.85	17.94	4,966,209	+0.13(+0.74%)
Feb 03, 2009	17.47	17.84	17.28	17.81	2,756,865	+0.61(+3.53%)
Feb 02, 2009	16.82	17.29	16.82	17.20	2,960,782	-0.07(-0.43%)
Jan 30, 2009	17.28	17.39	17.07	17.27	2,926,082	+0.25(+1.47%)
Jan 29, 2009	16.96	17.15	16.90	17.02	3,838,505	-0.68(-3.82%)
Jan 28, 2009	17.79	17.85	17.56	17.70	2,790,953	+0.19(+1.06%)
Jan 27, 2009	17.37	17.63	17.29	17.51	2,393,529	+0.19(+1.10%)
Jan 26, 2009	17.34	17.47	17.19	17.32	3,713,348	+0.62(+3.73%)
Jan 23, 2009	16.54	16.78	16.28	16.70	5,255,013	-0.23(-1.36%)
Jan 22, 2009	16.71	17.03	16.62	16.93	4,171,656	-0.23(-1.34%)
Jan 21, 2009	16.91	17.19	16.53	17.16	5,841,276	-0.31(-1.77%)
Jan 20, 2009	17.80	17.83	17.45	17.47	3,627,774	-0.40(-2.22%)
Jan 16, 2009	18.23	18.24	17.66	17.87	0	-0.06(-0.36%)
Jan 15, 2009	17.83	17.98	17.52	17.93	2,629,436	+0.02(+0.14%)
Jan 14, 2009	18.01	18.08	17.59	17.91	3,503,766	-0.44(-2.40%)
Jan 13, 2009	18.39	18.62	18.25	18.35	4,616,892	-0.49(-2.63%)
Jan 12, 2009	18.76	19.00	18.68	18.84	5,024,474	-0.22(-1.13%)
Jan 09, 2009	19.38	19.40	18.98	19.06	5,677,750	-0.17(-0.87%)
Jan 08, 2009	19.25	19.27	18.94	19.22	3,749,837	+0.34(+1.79%)
Jan 07, 2009	18.90	19.17	18.81	18.89	3,308,699	+0.39(+2.09%)
Jan 06, 2009	18.07	18.62	17.77	18.50	4,634,600	+0.68(+3.79%)
Jan 05, 2009	17.69	17.90	17.53	17.82	3,190,703	-0.29(-1.60%)
Jan 02, 2009	17.89	18.18	17.85	18.11	0	-0.15(-0.80%)
Jan 01, 2009	18.22	18.34	18.00	18.26	0	+0.00(+0.00%)
Dec 31, 2008	18.22	18.34	18.00	18.26	2,449,099	+0.42(+2.33%)
Dec 30, 2008	17.73	17.87	17.68	17.84	2,750,376	+0.29(+1.65%)
Dec 29, 2008	17.62	17.70	17.37	17.55	2,588,330	-0.04(-0.22%)
Dec 26, 2008	17.78	17.78	17.51	17.59	0	-0.06(-0.36%)
Dec 24, 2008	17.54	17.71	17.52	17.66	1,883,233	+0.10(+0.56%)
Dec 23, 2008	17.79	18.05	17.49	17.56	4,274,586	-0.06(-0.36%)
Dec 22, 2008	17.99	18.02	17.50	17.62	3,938,616	-0.38(-2.12%)
Dec 19, 2008	18.22	18.46	17.89	18.00	4,022,665	+0.12(+0.66%)
Dec 18, 2008	18.09	18.31	17.71	17.89	4,034,037	-0.24(-1.32%)
Dec 17, 2008	18.18	18.32	17.94	18.13	3,666,482	-0.43(-2.32%)
Dec 16, 2008	17.87	18.57	17.81	18.56	4,656,314	+0.75(+4.24%)
Dec 15, 2008	17.83	18.08	17.54	17.80	3,822,502	+0.13(+0.72%)
Dec 12, 2008	17.45	17.73	17.30	17.68	0	+0.00(+0.00%)
Dec 11, 2008	17.16	17.87	17.09	17.68	8,858,805	+0.31(+1.81%)
Dec 10, 2008	17.66	17.70	17.19	17.36	2,884,133	-0.16(-0.90%)
Dec 09, 2008	17.50	17.93	17.45	17.52	3,499,371	-0.32(-1.81%)
Dec 08, 2008	17.87	18.11	17.60	17.84	3,284,142	+0.30(+1.70%)
Dec 05, 2008	17.23	17.58	16.86	17.54	0	+0.84(+5.02%)
Dec 04, 2008	16.69	17.03	16.56	16.71	3,453,622	+0.11(+0.68%)
Dec 03, 2008	16.65	17.03	16.33	16.59	7,934,910	+0.13(+0.77%)
Dec 02, 2008	16.26	16.51	15.98	16.47	2,859,224	+0.78(+4.97%)

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.