Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.89	38.36	37.72	37.96	852,754	-0.47(-1.22%)
Nov 27, 2009	37.69	38.71	37.67	38.43	611,244	-1.03(-2.61%)
Nov 25, 2009	39.26	39.53	39.01	39.46	1,075,038	+0.83(+2.15%)
Nov 24, 2009	38.67	38.78	38.33	38.63	964,696	+0.01(+0.03%)
Nov 23, 2009	38.78	38.95	38.52	38.62	1,208,555	+0.95(+2.52%)
Nov 20, 2009	37.21	37.69	37.11	37.67	1,097,541	-0.01(-0.03%)
Nov 19, 2009	37.81	37.81	37.22	37.68	1,056,838	-0.74(-1.93%)
Nov 18, 2009	38.42	38.55	38.11	38.42	582,923	-0.05(-0.13%)
Nov 17, 2009	38.49	38.54	38.16	38.47	929,406	-0.47(-1.21%)
Nov 16, 2009	38.53	39.07	38.52	38.94	1,806,945	+0.72(+1.88%)
Nov 13, 2009	37.93	38.30	37.66	38.22	1,385,729	+0.26(+0.68%)
Nov 12, 2009	38.33	38.52	37.90	37.96	1,073,708	-0.04(-0.11%)
Nov 11, 2009	37.94	38.21	37.73	38.00	1,398,445	+0.11(+0.29%)
Nov 10, 2009	37.84	38.08	37.64	37.89	807,504	-0.02(-0.05%)
Nov 09, 2009	37.66	37.99	37.60	37.91	1,315,970	+1.21(+3.30%)
Nov 06, 2009	36.23	36.73	36.17	36.70	1,286,548	-0.35(-0.94%)
Nov 05, 2009	37.03	37.27	36.85	37.05	986,674	+0.06(+0.16%)
Nov 04, 2009	36.81	37.35	36.71	36.99	1,262,695	+0.67(+1.84%)
Nov 03, 2009	36.03	36.32	35.83	36.32	2,238,190	-0.18(-0.49%)
Nov 02, 2009	36.74	37.25	36.25	36.50	2,204,447	-0.42(-1.14%)
Oct 30, 2009	37.52	37.75	36.58	36.92	2,703,760	-1.14(-3.00%)
Oct 29, 2009	38.00	38.15	37.48	38.06	2,174,892	-0.05(-0.13%)
Oct 28, 2009	38.88	39.14	38.10	38.11	2,839,070	-0.36(-0.94%)
Oct 27, 2009	38.71	38.79	38.27	38.47	1,361,083	+0.39(+1.02%)
Oct 26, 2009	38.85	39.28	38.02	38.08	1,754,844	-1.12(-2.86%)
Oct 23, 2009	39.25	39.28	39.06	39.20	1,686,825	-0.23(-0.58%)
Oct 22, 2009	38.85	39.44	38.60	39.43	1,215,774	+0.12(+0.31%)
Oct 21, 2009	39.34	39.85	39.25	39.31	1,333,485	+0.33(+0.85%)
Oct 20, 2009	38.90	39.05	38.89	38.98	1,100,773	-0.49(-1.24%)
Oct 19, 2009	38.85	39.52	38.81	39.47	1,038,412	+1.13(+2.95%)
Oct 16, 2009	38.43	38.70	38.13	38.34	2,567,284	-1.81(-4.51%)
Oct 15, 2009	39.94	40.17	39.86	40.15	2,621,708	+0.19(+0.48%)
Oct 14, 2009	39.73	39.99	39.60	39.96	3,270,899	+1.15(+2.96%)
Oct 13, 2009	38.86	39.04	38.63	38.81	2,464,843	-0.01(-0.03%)
Oct 12, 2009	38.81	38.90	38.60	38.82	2,788,260	+0.99(+2.62%)
Oct 09, 2009	37.73	37.88	37.64	37.83	442,361	-0.06(-0.16%)
Oct 08, 2009	37.93	38.13	37.36	37.89	1,042,628	+0.76(+2.05%)
Oct 07, 2009	37.15	37.31	36.97	37.13	662,330	+0.20(+0.54%)
Oct 06, 2009	36.66	37.09	36.66	36.93	757,680	+0.22(+0.60%)
Oct 05, 2009	36.14	36.75	36.05	36.71	975,838	+0.48(+1.32%)
Oct 02, 2009	36.02	36.48	36.00	36.23	904,208	+0.03(+0.08%)
Oct 01, 2009	36.73	36.73	36.10	36.20	1,468,115	-0.75(-2.03%)
Sep 30, 2009	36.65	37.07	36.29	36.95	1,759,317	+0.20(+0.54%)
Sep 29, 2009	36.93	37.04	36.59	36.75	1,217,504	-0.61(-1.62%)
Sep 28, 2009	36.96	37.40	36.89	37.36	911,644	+0.35(+0.94%)
Sep 25, 2009	36.74	37.38	36.67	37.01	1,715,699	+0.16(+0.43%)
Sep 24, 2009	37.60	37.77	36.62	36.85	2,151,207	-0.36(-0.97%)
Sep 23, 2009	37.98	38.00	37.18	37.21	2,606,543	-0.55(-1.46%)
Sep 22, 2009	37.89	37.97	37.66	37.76	1,967,167	+0.55(+1.48%)
Sep 21, 2009	37.05	37.42	36.95	37.21	1,100,659	+0.45(+1.22%)
Sep 18, 2009	36.89	36.95	36.62	36.76	1,510,904	+0.60(+1.66%)
Sep 17, 2009	36.03	36.34	35.88	36.16	1,764,782	+0.59(+1.66%)
Sep 16, 2009	35.51	35.81	35.38	35.57	2,003,098	+0.30(+0.85%)
Sep 15, 2009	35.07	35.36	34.52	35.27	883,901	-0.13(-0.37%)
Sep 14, 2009	35.10	35.48	35.07	35.40	677,333	+0.35(+1.00%)
Sep 11, 2009	35.30	35.50	35.01	35.05	2,273,357	+0.13(+0.37%)
Sep 10, 2009	34.52	35.01	34.31	34.92	933,732	+0.34(+0.98%)
Sep 09, 2009	34.26	34.68	34.21	34.58	773,275	+0.36(+1.05%)
Sep 08, 2009	34.18	34.39	33.91	34.22	864,189	+0.68(+2.03%)
Sep 04, 2009	33.07	33.63	32.91	33.54	693,137	+0.20(+0.60%)
Sep 03, 2009	33.45	33.52	33.07	33.34	859,424	-0.04(-0.12%)
Sep 02, 2009	33.24	33.53	33.20	33.38	677,255	-0.01(-0.03%)
Sep 01, 2009	34.30	34.65	33.32	33.39	1,474,659	-0.68(-2.00%)
Aug 31, 2009	34.12	34.28	33.88	34.07	862,067	-0.46(-1.33%)
Aug 28, 2009	35.11	35.11	34.38	34.53	881,446	+0.31(+0.91%)
Aug 27, 2009	33.93	34.32	33.54	34.22	549,884	+0.24(+0.71%)
Aug 26, 2009	33.76	34.07	33.75	33.98	623,064	+0.02(+0.06%)
Aug 25, 2009	34.16	34.42	33.86	33.96	816,019	+0.02(+0.06%)
Aug 24, 2009	33.75	34.10	33.72	33.94	1,887,593	+0.06(+0.18%)
Aug 21, 2009	33.69	34.17	33.63	33.88	2,755,696	+1.01(+3.07%)
Aug 20, 2009	32.43	32.91	32.38	32.87	1,329,209	+0.32(+0.98%)
Aug 19, 2009	32.04	32.61	32.02	32.55	2,563,036	+0.85(+2.68%)
Aug 18, 2009	31.63	31.79	31.50	31.70	1,032,120	+0.05(+0.16%)
Aug 17, 2009	31.67	31.86	31.55	31.65	1,519,172	-0.87(-2.68%)
Aug 14, 2009	32.80	32.81	32.24	32.52	606,065	-0.29(-0.88%)
Aug 13, 2009	32.86	32.87	32.58	32.81	797,626	-0.08(-0.24%)
Aug 12, 2009	32.75	33.15	32.75	32.89	885,650	+0.39(+1.20%)
Aug 11, 2009	32.70	32.77	32.41	32.50	619,138	-0.21(-0.64%)
Aug 10, 2009	32.60	32.78	32.55	32.71	792,851	-0.33(-1.00%)
Aug 07, 2009	33.22	33.40	33.04	33.04	650,508	-0.09(-0.27%)
Aug 06, 2009	33.43	33.48	32.94	33.13	577,505	-0.22(-0.66%)
Aug 05, 2009	33.60	33.63	33.14	33.35	920,021	-0.75(-2.20%)
Aug 04, 2009	33.87	34.10	33.78	34.10	1,905,698	+0.35(+1.04%)
Aug 03, 2009	33.10	33.80	32.98	33.75	2,774,103	+1.11(+3.40%)
Jul 31, 2009	32.73	32.90	32.35	32.64	1,355,707	-0.18(-0.55%)
Jul 30, 2009	32.72	33.23	32.65	32.82	1,707,602	-0.17(-0.52%)
Jul 29, 2009	33.29	33.46	32.75	32.99	2,222,567	-0.45(-1.35%)
Jul 28, 2009	33.48	33.70	33.11	33.44	1,305,990	+0.65(+1.98%)
Jul 27, 2009	32.93	33.00	32.60	32.79	1,018,798	-0.31(-0.94%)
Jul 24, 2009	32.96	33.16	32.65	33.10	280	+0.30(+0.91%)
Jul 23, 2009	32.22	33.16	32.20	32.80	2,602,177	+0.23(+0.71%)
Jul 22, 2009	32.13	32.80	32.11	32.57	2,250,871	+0.51(+1.59%)
Jul 21, 2009	32.16	32.19	31.85	32.06	1,347,700	+0.26(+0.82%)
Jul 20, 2009	31.58	31.83	31.45	31.80	1,288,238	+0.73(+2.35%)
Jul 17, 2009	31.20	31.22	30.97	31.07	1,246,847	+0.05(+0.16%)
Jul 16, 2009	31.02	31.13	30.85	31.02	1,711,897	+0.56(+1.84%)
Jul 15, 2009	30.22	30.54	30.09	30.46	1,457,370	+0.90(+3.04%)
Jul 14, 2009	29.52	29.66	29.19	29.56	1,050,284	+0.02(+0.07%)
Jul 13, 2009	29.20	29.64	29.19	29.54	1,687,105	+0.64(+2.21%)
Jul 10, 2009	28.99	29.15	28.60	28.90	1,491,081	-0.60(-2.03%)
Jul 09, 2009	29.51	29.67	29.33	29.50	1,457,043	+0.06(+0.20%)
Jul 08, 2009	29.80	29.86	29.15	29.44	1,718,568	-0.06(-0.20%)
Jul 07, 2009	30.15	30.20	29.47	29.50	2,084,212	-0.79(-2.61%)
Jul 06, 2009	29.90	30.30	29.83	30.29	1,908,445	+0.59(+1.99%)
Jul 02, 2009	30.01	30.01	29.58	29.70	1,955,448	-0.64(-2.11%)
Jul 01, 2009	30.22	30.76	30.14	30.34	6,138,535	+0.85(+2.88%)
Jun 30, 2009	29.64	29.83	29.09	29.49	3,773,787	+0.01(+0.03%)
Jun 29, 2009	28.62	29.53	28.58	29.48	8,917,498	+1.47(+5.25%)
Jun 26, 2009	28.68	29.20	27.90	28.01	11,767,962	-2.20(-7.28%)
Jun 25, 2009	31.12	31.12	29.95	30.21	8,239,514	-1.63(-5.12%)
Jun 24, 2009	32.65	33.05	31.66	31.84	4,216,570	-1.33(-4.01%)
Jun 23, 2009	33.10	33.44	33.02	33.17	1,740,001	+0.49(+1.50%)
Jun 22, 2009	32.99	33.03	32.50	32.68	3,611,875	-0.94(-2.80%)
Jun 19, 2009	33.66	33.83	33.53	33.62	2,368,950	+0.46(+1.39%)
Jun 18, 2009	33.25	33.70	33.08	33.16	3,846,471	+0.42(+1.28%)
Jun 17, 2009	32.62	32.90	32.47	32.74	1,547,905	+0.94(+2.96%)
Jun 16, 2009	31.70	32.33	31.70	31.80	1,516,545	+0.33(+1.05%)
Jun 15, 2009	32.38	32.41	31.37	31.47	2,235,058	-1.76(-5.30%)
Jun 12, 2009	33.09	33.47	32.79	33.23	2,568,699	+0.86(+2.66%)
Jun 11, 2009	32.41	32.64	32.29	32.37	4,009,288	+0.41(+1.28%)
Jun 10, 2009	32.54	32.65	31.72	31.96	1,527,694	-0.36(-1.11%)
Jun 09, 2009	32.37	32.46	32.00	32.32	2,270,602	+0.10(+0.31%)
Jun 08, 2009	31.98	32.44	31.93	32.22	1,368,737	-0.05(-0.15%)
Jun 05, 2009	32.80	32.83	32.10	32.27	1,595,794	-0.58(-1.77%)
Jun 04, 2009	32.90	33.07	32.72	32.85	2,829,557	+1.14(+3.60%)
Jun 03, 2009	32.00	32.13	31.52	31.71	1,910,509	-1.04(-3.18%)
Jun 02, 2009	32.59	32.94	32.57	32.75	2,529,958	-0.16(-0.49%)
Jun 01, 2009	32.73	33.08	32.64	32.91	3,143,823	+1.22(+3.85%)
May 29, 2009	31.76	31.86	31.48	31.69	2,765,695	+0.45(+1.44%)
May 28, 2009	31.37	31.49	30.98	31.24	3,316,389	+0.70(+2.29%)
May 27, 2009	31.08	31.15	30.54	30.54	2,207,638	-0.76(-2.43%)
May 26, 2009	30.77	31.49	30.66	31.30	3,904,284	+0.78(+2.56%)
May 22, 2009	30.47	30.76	30.21	30.52	1,560,786	-0.07(-0.23%)
May 21, 2009	30.49	30.67	30.37	30.59	1,449,012	-0.24(-0.78%)
May 20, 2009	30.72	31.14	30.70	30.83	1,447,039	+0.66(+2.19%)
May 19, 2009	30.08	30.30	29.93	30.17	1,304,385	-0.34(-1.11%)
May 18, 2009	29.98	30.55	29.79	30.51	1,556,089	+0.74(+2.49%)
May 15, 2009	30.22	30.31	29.60	29.77	1,194,961	-0.71(-2.33%)
May 14, 2009	30.29	30.62	30.24	30.48	1,292,959	-0.15(-0.49%)
May 13, 2009	30.80	31.07	30.47	30.63	1,700,926	+0.68(+2.27%)
May 12, 2009	29.71	30.05	29.54	29.95	1,580,549	+0.09(+0.30%)
May 11, 2009	29.75	30.04	29.64	29.86	1,183,016	-0.29(-0.96%)
May 08, 2009	30.10	30.29	29.79	30.15	1,562,102	+0.71(+2.41%)
May 07, 2009	29.44	29.54	29.20	29.44	1,796,470	+0.15(+0.51%)
May 06, 2009	29.82	29.87	29.07	29.29	2,424,552	+0.29(+1.00%)
May 05, 2009	29.08	29.19	28.75	29.00	1,495,028	-0.27(-0.92%)
May 04, 2009	28.51	29.29	28.47	29.27	1,896,461	+0.53(+1.84%)
May 01, 2009	28.87	28.94	28.54	28.74	1,783,625	+0.02(+0.07%)
Apr 30, 2009	28.93	29.32	28.57	28.72	2,438,950	+0.03(+0.10%)
Apr 29, 2009	28.41	29.05	28.32	28.69	4,256,013	+1.53(+5.63%)
Apr 28, 2009	27.21	27.52	27.07	27.16	2,194,292	-0.07(-0.26%)
Apr 27, 2009	27.19	27.47	27.00	27.23	2,055,421	+0.42(+1.57%)
Apr 24, 2009	27.01	27.04	26.64	26.81	1,477,556	+0.26(+0.98%)
Apr 23, 2009	25.72	26.58	25.57	26.55	2,119,587	+0.34(+1.30%)
Apr 22, 2009	25.82	26.51	25.70	26.21	2,447,291	-0.08(-0.30%)
Apr 21, 2009	25.89	26.36	25.74	26.29	1,840,528	+0.13(+0.50%)
Apr 20, 2009	26.35	26.54	26.09	26.16	2,103,997	-1.48(-5.35%)
Apr 17, 2009	27.25	27.86	27.24	27.64	2,086,592	-0.11(-0.40%)
Apr 16, 2009	27.41	27.91	27.26	27.75	1,483,804	+0.30(+1.09%)
Apr 15, 2009	27.13	27.50	27.08	27.45	1,266,043	+0.39(+1.44%)
Apr 14, 2009	27.01	27.22	26.86	27.06	1,853,335	-0.81(-2.91%)
Apr 13, 2009	27.41	27.96	27.41	27.87	1,079,188	+0.36(+1.31%)
Apr 09, 2009	27.79	27.80	27.33	27.51	1,076,553	-0.20(-0.72%)
Apr 08, 2009	27.58	28.02	27.54	27.71	1,932,104	+0.15(+0.54%)
Apr 07, 2009	27.79	27.86	27.52	27.56	1,433,828	-0.16(-0.58%)
Apr 06, 2009	27.49	27.79	27.36	27.72	1,626,887	-0.11(-0.40%)
Apr 03, 2009	28.07	28.17	27.60	27.83	1,440,131	-0.76(-2.66%)
Apr 02, 2009	28.42	29.04	28.27	28.59	1,734,591	+0.60(+2.14%)
Apr 01, 2009	27.24	28.07	27.17	27.99	1,576,550	+0.06(+0.21%)
Mar 31, 2009	27.73	28.37	27.40	27.93	1,988,816	+0.60(+2.20%)
Mar 30, 2009	27.12	27.35	26.83	27.33	1,051,862	-1.37(-4.77%)
Mar 26, 2009	28.75	28.87	28.32	28.70	1,757,719	+0.34(+1.20%)
Mar 25, 2009	28.23	28.79	27.84	28.36	1,733,299	+0.31(+1.11%)
Mar 24, 2009	28.41	28.66	28.00	28.05	1,872,339	-0.18(-0.64%)
Mar 23, 2009	27.68	28.26	27.67	28.23	1,913,111	+0.93(+3.41%)
Mar 20, 2009	27.70	27.86	27.20	27.30	1,755,848	-0.44(-1.59%)
Mar 19, 2009	28.25	28.27	27.51	27.74	2,218,580	-0.58(-2.05%)
Mar 18, 2009	27.69	28.74	27.40	28.32	4,050,568	+0.68(+2.46%)
Mar 17, 2009	26.70	27.68	26.51	27.64	4,075,188	+0.97(+3.64%)
Mar 16, 2009	27.17	27.31	26.59	26.67	5,535,952	+0.37(+1.41%)
Mar 13, 2009	25.95	26.40	25.78	26.30	0	+1.05(+4.16%)
Mar 12, 2009	25.05	25.29	24.85	25.25	5,348,671	+0.02(+0.08%)
Mar 11, 2009	25.60	25.79	25.19	25.23	2,095,799	-0.59(-2.29%)
Mar 10, 2009	25.16	26.07	25.12	25.82	2,743,013	+0.74(+2.95%)
Mar 09, 2009	25.12	25.70	24.95	25.08	2,724,969	+0.06(+0.24%)
Mar 06, 2009	25.42	25.66	24.59	25.02	0	-0.55(-2.15%)
Mar 05, 2009	26.20	26.40	25.52	25.57	1,866,962	-0.42(-1.62%)
Mar 04, 2009	25.42	26.25	25.30	25.99	2,422,380	+0.54(+2.12%)
Mar 02, 2009	25.97	26.11	25.40	25.45	2,808,761	-0.17(-0.66%)
Feb 27, 2009	25.68	26.01	25.54	25.62	0	-0.76(-2.88%)
Feb 26, 2009	27.34	27.43	26.29	26.38	1,913,322	-1.26(-4.56%)
Feb 25, 2009	28.04	28.07	27.34	27.64	1,739,472	-0.90(-3.15%)
Feb 24, 2009	28.36	28.71	28.00	28.54	1,628,198	+0.49(+1.75%)
Feb 23, 2009	28.85	28.96	27.95	28.05	1,590,786	-0.20(-0.71%)
Feb 20, 2009	27.91	28.54	27.91	28.25	1,705,554	-0.58(-2.01%)
Feb 19, 2009	29.41	29.52	28.74	28.83	1,370,920	-0.03(-0.10%)
Feb 18, 2009	29.00	29.09	28.49	28.86	1,070,546	-0.15(-0.52%)
Feb 17, 2009	29.03	29.27	28.77	29.01	1,513,519	-1.01(-3.36%)
Feb 13, 2009	30.12	30.45	29.83	30.02	2,051,082	-0.07(-0.23%)
Feb 12, 2009	29.79	30.09	29.35	30.09	2,045,237	-0.47(-1.54%)
Feb 11, 2009	30.08	30.63	29.76	30.56	5,005,133	+2.25(+7.95%)
Feb 10, 2009	29.21	29.50	28.09	28.31	2,069,974	-0.89(-3.05%)
Feb 09, 2009	29.38	29.39	28.84	29.20	1,270,927	+0.36(+1.25%)
Feb 06, 2009	28.44	29.18	28.34	28.84	1,722,249	-0.51(-1.74%)
Feb 05, 2009	28.55	29.53	28.26	29.35	2,049,559	+0.60(+2.09%)
Feb 04, 2009	28.92	29.41	28.64	28.75	2,317,828	-0.81(-2.74%)
Feb 03, 2009	28.97	29.73	28.72	29.56	2,430,554	+1.04(+3.65%)
Feb 02, 2009	28.03	28.71	28.01	28.52	1,622,956	+0.35(+1.24%)
Jan 30, 2009	28.60	28.68	27.87	28.17	0	-0.19(-0.67%)
Jan 29, 2009	28.78	28.79	28.12	28.36	2,614,627	-0.79(-2.71%)
Jan 28, 2009	29.49	29.53	28.91	29.15	2,585,715	-0.51(-1.72%)
Jan 27, 2009	30.22	30.45	29.41	29.66	3,977,078	-0.67(-2.21%)
Jan 26, 2009	30.63	31.06	30.20	30.33	3,009,399	-0.03(-0.10%)
Jan 23, 2009	30.10	30.53	29.87	30.36	5,144,575	-0.07(-0.23%)
Jan 22, 2009	30.25	30.74	30.12	30.43	2,503,983	-0.69(-2.22%)
Jan 21, 2009	30.85	31.15	30.27	31.12	3,195,173	+0.17(+0.55%)
Jan 20, 2009	31.73	31.80	30.91	30.95	2,726,323	-1.64(-5.03%)
Jan 16, 2009	32.58	32.66	31.96	32.59	2,157,178	+0.54(+1.68%)
Jan 15, 2009	31.87	32.22	31.01	32.05	2,603,830	-0.24(-0.74%)
Jan 14, 2009	31.66	32.45	31.48	32.29	4,108,983	+0.79(+2.51%)
Jan 13, 2009	31.44	31.58	31.07	31.50	1,589,125	+0.00(+0.00%)
Jan 12, 2009	31.67	31.67	31.09	31.50	1,541,798	-0.10(-0.32%)
Jan 09, 2009	32.15	32.21	31.33	31.60	1,557,189	-0.74(-2.29%)
Jan 08, 2009	32.12	32.37	31.74	32.34	1,271,187	+0.15(+0.47%)
Jan 07, 2009	32.31	32.69	32.03	32.19	1,540,272	+0.41(+1.29%)
Jan 06, 2009	31.31	32.00	31.13	31.78	2,071,965	+0.65(+2.09%)
Jan 05, 2009	31.33	31.49	30.95	31.13	2,849,938	-1.56(-4.77%)
Jan 02, 2009	32.04	32.80	31.91	32.69	0	+0.53(+1.65%)
Jan 01, 2009	32.01	32.36	31.67	32.16	0	+0.00(+0.00%)
Dec 31, 2008	32.01	32.36	31.67	32.16	1,322,966	-0.25(-0.77%)
Dec 30, 2008	31.77	32.41	31.69	32.41	1,348,232	+0.68(+2.14%)
Dec 29, 2008	32.09	32.11	31.50	31.73	1,534,608	+0.46(+1.47%)
Dec 26, 2008	30.90	31.38	30.90	31.27	1,092,131	+0.36(+1.16%)
Dec 24, 2008	30.11	31.49	30.06	30.91	1,104,902	+0.01(+0.03%)
Dec 23, 2008	31.78	32.08	30.73	30.90	1,821,626	-1.42(-4.39%)
Dec 22, 2008	33.09	33.23	31.95	32.32	2,262,486	-0.28(-0.86%)
Dec 19, 2008	32.86	33.13	32.43	32.60	2,315,382	+0.21(+0.65%)
Dec 18, 2008	33.56	33.57	32.10	32.39	2,974,882	-0.42(-1.28%)
Dec 17, 2008	32.83	33.33	32.28	32.81	2,940,799	+0.86(+2.69%)
Dec 16, 2008	30.45	32.02	30.31	31.95	2,167,170	+2.20(+7.39%)
Dec 15, 2008	30.17	30.17	29.40	29.75	1,225,442	-0.03(-0.10%)
Dec 12, 2008	28.91	29.91	28.77	29.78	2,237,606	+0.87(+3.01%)
Dec 11, 2008	29.14	29.55	28.72	28.91	1,631,590	-0.27(-0.93%)
Dec 10, 2008	29.37	29.53	28.80	29.18	1,833,572	+0.23(+0.79%)
Dec 09, 2008	29.07	29.91	28.76	28.95	1,783,235	+0.05(+0.17%)
Dec 08, 2008	29.14	29.40	28.60	28.90	1,503,404	+0.47(+1.65%)
Dec 05, 2008	27.65	28.56	27.27	28.43	1,823,408	+0.81(+2.93%)
Dec 04, 2008	27.72	28.40	27.32	27.62	1,401,285	-0.53(-1.88%)
Dec 03, 2008	27.43	28.15	26.91	28.15	1,878,252	+0.63(+2.29%)
Dec 02, 2008	26.91	27.58	26.59	27.52	2,163,831	+0.86(+3.23%)

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.