Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.93	15.20	14.87	15.11	5,750,163	-0.05(-0.35%)
Nov 27, 2009	15.13	15.34	14.89	15.17	2,989,307	-0.41(-2.62%)
Nov 25, 2009	15.70	15.70	15.52	15.57	5,940,623	-0.07(-0.44%)
Nov 24, 2009	15.90	15.97	15.46	15.64	4,974,587	-0.23(-1.44%)
Nov 23, 2009	15.85	16.18	15.78	15.87	4,303,277	+0.18(+1.17%)
Nov 20, 2009	16.05	16.05	15.50	15.69	6,261,963	-0.15(-0.98%)
Nov 19, 2009	15.90	16.02	15.68	15.84	4,566,803	-0.24(-1.49%)
Nov 18, 2009	15.99	16.25	15.90	16.08	4,989,080	+0.03(+0.20%)
Nov 17, 2009	16.12	16.12	15.87	16.05	4,700,462	-0.12(-0.76%)
Nov 16, 2009	15.88	16.27	15.86	16.17	4,684,683	+0.29(+1.85%)
Nov 13, 2009	15.82	15.98	15.68	15.88	3,649,040	+0.19(+1.19%)
Nov 12, 2009	15.94	16.12	15.66	15.69	6,516,524	-0.28(-1.76%)
Nov 11, 2009	16.27	16.36	15.88	15.97	6,407,970	-0.12(-0.76%)
Nov 10, 2009	15.94	16.24	15.83	16.10	4,048,568	+0.02(+0.13%)
Nov 09, 2009	15.90	16.14	15.80	16.08	6,793,258	+0.31(+1.97%)
Nov 06, 2009	15.84	15.99	15.60	15.77	5,315,896	-0.12(-0.74%)
Nov 05, 2009	15.30	15.93	15.30	15.88	6,158,210	+0.60(+3.92%)
Nov 04, 2009	15.61	15.77	15.25	15.28	11,266,191	-0.11(-0.74%)
Nov 03, 2009	15.28	15.53	15.13	15.40	8,244,237	+0.18(+1.15%)
Nov 02, 2009	15.31	15.46	14.90	15.22	7,611,800	-0.02(-0.16%)
Oct 30, 2009	15.51	15.69	14.91	15.25	11,382,543	-0.34(-2.20%)
Oct 29, 2009	15.38	15.74	15.15	15.59	9,502,172	+0.52(+3.43%)
Oct 28, 2009	15.33	15.55	15.04	15.07	10,900,879	-0.27(-1.73%)
Oct 27, 2009	15.71	15.85	14.93	15.34	14,872,312	-0.66(-4.13%)
Oct 26, 2009	15.92	16.32	15.71	16.00	8,065,123	+0.08(+0.49%)
Oct 23, 2009	15.99	16.12	15.84	15.92	7,798,692	-0.03(-0.18%)
Oct 22, 2009	15.96	16.06	15.72	15.95	9,925,793	-0.09(-0.56%)
Oct 21, 2009	15.43	16.41	15.43	16.04	11,375,560	+0.19(+1.18%)
Oct 20, 2009	15.56	15.89	15.18	15.85	11,521,263	+0.18(+1.17%)
Oct 19, 2009	15.50	15.81	15.39	15.67	4,249,592	+0.33(+2.15%)
Oct 16, 2009	15.46	15.48	15.04	15.34	5,705,736	-0.20(-1.29%)
Oct 15, 2009	15.18	15.57	15.15	15.54	5,809,256	+0.31(+2.03%)
Oct 14, 2009	15.19	15.28	15.07	15.23	7,083,802	+0.21(+1.38%)
Oct 13, 2009	14.99	15.13	14.86	15.02	4,691,310	-0.05(-0.35%)
Oct 12, 2009	15.29	15.37	14.91	15.07	4,665,659	-0.09(-0.62%)
Oct 09, 2009	15.08	15.22	14.99	15.17	5,680,188	-0.06(-0.40%)
Oct 08, 2009	15.09	15.47	14.97	15.23	5,672,192	+0.41(+2.75%)
Oct 07, 2009	15.00	15.00	14.65	14.82	5,436,679	-0.05(-0.36%)
Oct 06, 2009	14.68	15.19	14.59	14.87	7,879,679	+0.30(+2.04%)
Oct 05, 2009	14.58	14.73	14.38	14.58	9,144,920	+0.07(+0.51%)
Oct 02, 2009	14.39	14.65	14.22	14.50	9,061,889	-0.04(-0.25%)
Oct 01, 2009	15.21	15.31	14.52	14.54	9,335,040	-0.83(-5.41%)
Sep 30, 2009	15.49	15.57	14.96	15.37	6,462,251	-0.11(-0.68%)
Sep 29, 2009	15.48	15.68	15.28	15.48	3,574,993	+0.01(+0.08%)
Sep 28, 2009	15.27	15.66	15.13	15.46	4,776,598	+0.34(+2.26%)
Sep 25, 2009	15.00	15.39	15.00	15.12	5,597,544	-0.12(-0.78%)
Sep 24, 2009	15.45	15.56	15.04	15.24	8,885,221	-0.17(-1.09%)
Sep 23, 2009	15.68	15.71	15.24	15.41	20,553,260	-0.22(-1.43%)
Sep 22, 2009	15.84	16.02	15.61	15.63	10,403,960	-0.19(-1.21%)
Sep 21, 2009	15.98	16.17	15.77	15.82	7,041,283	-0.33(-2.04%)
Sep 18, 2009	16.29	16.30	15.94	16.15	9,913,241	-0.04(-0.28%)
Sep 17, 2009	16.03	16.30	16.00	16.20	8,567,126	+0.09(+0.53%)
Sep 16, 2009	15.93	16.23	15.74	16.11	8,698,402	+0.12(+0.76%)
Sep 15, 2009	15.79	16.08	15.79	15.99	6,341,657	-0.06(-0.36%)
Sep 14, 2009	15.59	16.12	15.56	16.05	7,071,954	+0.33(+2.13%)
Sep 11, 2009	15.50	15.86	15.50	15.71	7,255,448	+0.10(+0.63%)
Sep 10, 2009	15.41	15.67	15.20	15.61	7,896,409	+0.09(+0.58%)
Sep 09, 2009	15.01	15.63	14.91	15.52	10,727,305	+0.46(+3.08%)
Sep 08, 2009	14.85	15.24	14.85	15.06	5,777,005	+0.22(+1.46%)
Sep 04, 2009	14.44	14.91	14.29	14.84	7,226,158	+0.39(+2.71%)
Sep 03, 2009	14.32	14.49	14.20	14.45	6,070,648	+0.17(+1.20%)
Sep 02, 2009	14.30	14.40	14.01	14.28	8,524,367	-0.02(-0.11%)
Sep 01, 2009	14.66	15.25	14.23	14.30	10,042,257	-0.44(-3.01%)
Aug 31, 2009	14.84	14.88	14.58	14.74	6,029,225	-0.22(-1.47%)
Aug 28, 2009	15.13	15.26	14.77	14.96	5,509,050	-0.04(-0.24%)
Aug 27, 2009	14.97	15.14	14.66	15.00	7,249,496	-0.04(-0.27%)
Aug 26, 2009	15.24	15.33	14.91	15.04	5,618,551	-0.25(-1.63%)
Aug 25, 2009	15.04	15.45	15.04	15.29	7,756,786	+0.24(+1.63%)
Aug 24, 2009	15.18	15.39	14.95	15.04	5,786,291	-0.11(-0.73%)
Aug 21, 2009	14.66	15.32	14.51	15.15	11,761,974	+0.67(+4.64%)
Aug 20, 2009	14.37	14.57	14.24	14.48	7,402,682	+0.09(+0.65%)
Aug 19, 2009	14.34	14.52	13.92	14.39	6,962,063	+0.06(+0.40%)
Aug 18, 2009	13.80	14.35	13.78	14.33	8,780,965	+0.64(+4.70%)
Aug 17, 2009	14.07	14.07	13.67	13.69	7,875,473	-0.66(-4.58%)
Aug 14, 2009	14.85	14.96	14.13	14.34	9,282,661	-0.61(-4.06%)
Aug 13, 2009	14.83	15.04	14.51	14.95	7,708,708	+0.27(+1.83%)
Aug 12, 2009	14.13	14.86	14.13	14.68	7,968,358	+0.44(+3.12%)
Aug 11, 2009	14.43	14.47	14.13	14.24	6,134,922	-0.37(-2.54%)
Aug 10, 2009	14.59	14.82	14.46	14.61	6,791,906	-0.10(-0.67%)
Aug 07, 2009	14.50	14.77	14.31	14.71	7,619,668	+0.49(+3.41%)
Aug 06, 2009	14.25	14.42	14.08	14.22	6,803,879	-0.01(-0.06%)
Aug 05, 2009	14.42	14.50	13.92	14.23	7,218,320	-0.15(-1.08%)
Aug 04, 2009	14.23	14.43	14.12	14.38	7,702,566	+0.03(+0.23%)
Aug 03, 2009	14.26	14.42	14.12	14.35	9,845,250	+0.23(+1.62%)
Jul 31, 2009	13.93	14.27	13.93	14.12	8,207,131	+0.16(+1.14%)
Jul 30, 2009	13.76	14.29	13.61	13.96	13,578,867	+0.59(+4.39%)
Jul 29, 2009	13.26	13.56	12.97	13.38	11,935,666	+0.04(+0.34%)
Jul 28, 2009	13.45	13.79	12.62	13.33	25,620,242	-1.05(-7.31%)
Jul 27, 2009	14.18	14.42	13.86	14.38	9,890,522	+0.29(+2.02%)
Jul 24, 2009	14.18	14.31	13.86	14.10	10,011,309	-0.22(-1.57%)
Jul 23, 2009	13.96	14.44	13.76	14.32	14,275,892	+0.44(+3.14%)
Jul 22, 2009	13.50	14.00	13.25	13.89	13,833,735	+0.31(+2.31%)
Jul 21, 2009	13.52	13.84	13.24	13.57	9,308,832	+0.16(+1.18%)
Jul 20, 2009	13.05	13.53	13.05	13.41	9,760,732	+0.39(+3.00%)
Jul 17, 2009	12.71	13.14	12.64	13.02	9,098,289	+0.22(+1.72%)
Jul 16, 2009	12.83	12.93	12.72	12.80	10,833,124	-0.06(-0.47%)
Jul 15, 2009	12.48	12.94	12.43	12.86	16,953,890	+0.50(+4.02%)
Jul 14, 2009	12.23	12.38	12.11	12.37	8,124,703	+0.14(+1.17%)
Jul 13, 2009	11.92	12.23	11.72	12.22	10,385,105	+0.20(+1.66%)
Jul 10, 2009	11.98	12.14	11.84	12.02	10,004,219	-0.04(-0.30%)
Jul 09, 2009	11.97	12.26	11.79	12.06	13,743,253	+0.19(+1.58%)
Jul 08, 2009	11.97	12.14	11.62	11.87	19,633,578	-0.23(-1.92%)
Jul 07, 2009	12.50	12.60	12.02	12.11	9,671,106	-0.45(-3.60%)
Jul 06, 2009	12.59	12.64	12.26	12.56	9,436,291	-0.13(-1.03%)
Jul 02, 2009	13.23	13.25	12.67	12.69	9,504,164	-0.75(-5.55%)
Jul 01, 2009	13.58	13.78	13.41	13.43	11,783,052	+0.22(+1.63%)
Jun 30, 2009	13.51	13.75	13.10	13.22	10,668,900	-0.15(-1.10%)
Jun 29, 2009	12.99	13.41	12.86	13.36	9,938,114	+0.51(+3.96%)
Jun 26, 2009	12.93	13.12	12.66	12.86	11,115,471	-0.28(-2.14%)
Jun 25, 2009	12.85	13.14	12.45	13.14	7,785,845	+0.45(+3.57%)
Jun 24, 2009	12.57	13.05	12.46	12.68	9,842,078	+0.18(+1.47%)
Jun 23, 2009	12.41	12.59	12.20	12.50	10,086,570	+0.19(+1.52%)
Jun 22, 2009	12.50	12.54	12.22	12.31	8,752,892	-0.49(-3.85%)
Jun 19, 2009	12.73	12.96	12.50	12.81	9,424,929	+0.18(+1.45%)
Jun 18, 2009	12.60	12.89	12.43	12.62	5,846,203	-0.05(-0.39%)
Jun 17, 2009	12.58	12.81	12.28	12.67	12,188,250	+0.09(+0.75%)
Jun 16, 2009	12.61	12.99	12.41	12.58	17,799,846	-0.29(-2.28%)
Jun 15, 2009	13.49	13.49	12.79	12.87	12,777,978	-0.69(-5.08%)
Jun 12, 2009	13.67	13.83	13.37	13.56	9,424,715	-0.24(-1.71%)
Jun 11, 2009	13.85	14.05	13.69	13.80	9,255,084	+0.10(+0.74%)
Jun 10, 2009	14.07	14.26	13.47	13.69	9,986,814	-0.22(-1.61%)
Jun 09, 2009	13.75	13.98	13.59	13.92	8,928,132	-0.12(-0.84%)
Jun 08, 2009	13.62	14.16	13.51	14.04	9,047,381	+0.10(+0.70%)
Jun 05, 2009	14.16	14.32	13.72	13.94	11,465,709	-0.16(-1.13%)
Jun 04, 2009	13.69	14.16	13.43	14.10	10,723,671	+0.39(+2.85%)
Jun 03, 2009	13.86	13.96	13.31	13.71	13,280,984	-0.35(-2.49%)
Jun 02, 2009	13.35	14.24	13.33	14.06	19,821,170	+0.55(+4.11%)
Jun 01, 2009	12.45	13.57	12.39	13.50	16,623,346	+1.34(+10.99%)
May 29, 2009	11.81	12.17	11.58	12.17	7,740,095	+0.26(+2.16%)
May 28, 2009	11.90	12.02	11.46	11.91	9,185,696	+0.12(+1.00%)
May 27, 2009	12.07	12.18	11.75	11.79	8,254,483	-0.27(-2.26%)
May 26, 2009	11.44	12.12	11.38	12.06	9,406,986	+0.54(+4.70%)
May 22, 2009	11.64	11.73	11.38	11.52	7,940,589	-0.05(-0.42%)
May 21, 2009	11.89	11.89	11.36	11.57	11,256,232	-0.49(-4.06%)
May 20, 2009	12.43	12.64	12.00	12.06	8,480,862	-0.32(-2.60%)
May 19, 2009	12.18	12.57	12.10	12.38	8,597,095	+0.04(+0.36%)
May 18, 2009	11.90	12.36	11.74	12.34	12,950,085	+0.57(+4.81%)
May 15, 2009	11.82	12.13	11.61	11.77	16,092,279	-0.30(-2.50%)
May 14, 2009	12.17	12.30	11.83	12.07	10,437,418	+0.02(+0.17%)
May 13, 2009	12.49	12.55	11.95	12.05	14,100,932	-0.63(-4.98%)
May 12, 2009	13.26	13.38	12.32	12.68	16,094,558	-0.53(-4.01%)
May 11, 2009	13.50	13.64	13.09	13.21	9,246,381	-0.48(-3.48%)
May 08, 2009	13.65	14.17	13.49	13.69	12,858,349	+0.24(+1.76%)
May 07, 2009	14.57	14.69	13.23	13.45	16,064,814	-0.95(-6.57%)
May 06, 2009	14.17	14.48	13.76	14.40	8,729,650	+0.38(+2.67%)
May 05, 2009	14.07	14.38	13.52	14.02	11,465,117	-0.31(-2.13%)
May 04, 2009	14.24	14.35	14.02	14.33	11,562,867	+0.27(+1.91%)
May 01, 2009	14.40	14.40	13.88	14.06	13,863,756	-0.38(-2.65%)
Apr 30, 2009	14.78	14.99	14.20	14.44	17,629,798	-0.16(-1.09%)
Apr 29, 2009	13.93	15.04	13.85	14.60	17,959,090	+0.90(+6.54%)
Apr 28, 2009	13.88	14.74	13.66	13.71	19,187,648	-0.22(-1.55%)
Apr 27, 2009	13.74	14.35	13.45	13.92	14,659,019	-0.31(-2.20%)
Apr 24, 2009	13.32	14.39	13.27	14.24	14,730,013	+0.83(+6.17%)
Apr 23, 2009	12.98	13.49	12.79	13.41	11,371,546	-0.24(-1.76%)
Apr 22, 2009	12.83	14.02	12.61	13.65	18,104,106	+0.66(+5.05%)
Apr 21, 2009	12.35	13.00	12.14	12.99	12,106,135	+0.39(+3.07%)
Apr 20, 2009	13.10	13.25	12.53	12.61	15,558,830	-1.19(-8.65%)
Apr 17, 2009	13.34	14.20	13.09	13.80	20,049,352	+0.44(+3.29%)
Apr 16, 2009	12.93	13.45	12.68	13.36	10,553,250	+0.64(+5.06%)
Apr 15, 2009	12.58	12.79	12.36	12.72	8,290,481	+0.04(+0.29%)
Apr 14, 2009	12.45	12.86	12.44	12.68	10,637,395	-0.14(-1.11%)
Apr 13, 2009	12.90	12.94	12.37	12.82	9,547,019	-0.19(-1.47%)
Apr 09, 2009	12.04	13.10	12.02	13.01	18,122,792	+1.34(+11.45%)
Apr 08, 2009	11.36	11.81	11.33	11.68	10,527,469	+0.38(+3.32%)
Apr 07, 2009	11.67	11.79	11.18	11.30	12,755,555	-0.55(-4.68%)
Apr 06, 2009	12.27	12.27	11.60	11.86	13,120,921	-0.48(-3.87%)
Apr 03, 2009	11.68	12.36	11.62	12.33	16,982,288	+0.55(+4.71%)
Apr 02, 2009	10.92	12.27	10.80	11.78	25,888,198	+1.12(+10.56%)
Apr 01, 2009	10.60	10.71	10.14	10.65	20,168,394	+0.15(+1.48%)
Mar 31, 2009	10.43	10.69	10.14	10.50	13,805,277	+0.26(+2.55%)
Mar 30, 2009	10.82	10.82	10.12	10.24	12,416,434	-0.93(-8.35%)
Mar 26, 2009	10.87	11.17	10.81	11.17	13,020,512	+0.52(+4.86%)
Mar 25, 2009	10.82	11.34	10.34	10.65	18,496,708	-0.38(-3.47%)
Mar 24, 2009	11.19	11.47	10.82	11.04	13,897,398	-0.55(-4.78%)
Mar 23, 2009	10.96	11.60	10.43	11.59	15,967,774	+1.30(+12.68%)
Mar 20, 2009	10.80	10.87	10.16	10.29	14,084,753	-0.32(-3.04%)
Mar 19, 2009	10.56	10.81	10.55	10.61	14,035,799	-0.05(-0.46%)
Mar 18, 2009	9.974	10.87	9.839	10.66	18,912,560	+0.64(+6.34%)
Mar 17, 2009	9.611	10.03	9.273	10.02	22,180,428	+0.33(+3.36%)
Mar 16, 2009	9.623	9.941	9.525	9.696	14,161,170	+0.12(+1.28%)
Mar 13, 2009	9.578	9.745	9.277	9.574	10,060,084	+0.02(+0.17%)
Mar 12, 2009	8.991	9.599	8.991	9.558	13,263,054	+0.27(+2.90%)
Mar 11, 2009	9.040	9.431	8.967	9.289	13,170,607	+0.26(+2.89%)
Mar 10, 2009	8.804	9.187	8.559	9.028	18,104,804	+0.51(+6.03%)
Mar 09, 2009	8.461	8.836	8.425	8.514	14,896,295	-0.07(-0.85%)
Mar 06, 2009	8.861	8.991	8.307	8.588	25,249,188	-0.52(-5.73%)
Mar 05, 2009	9.713	9.713	9.024	9.109	13,952,297	-0.66(-6.80%)
Mar 04, 2009	9.631	9.945	9.423	9.774	20,107,670	+0.43(+4.58%)
Mar 02, 2009	10.50	10.50	9.260	9.346	20,839,450	-0.87(-8.54%)
Feb 27, 2009	10.35	10.54	10.08	10.22	18,329,844	-0.14(-1.38%)
Feb 26, 2009	10.75	11.09	10.32	10.36	15,542,462	-0.17(-1.59%)
Feb 25, 2009	10.66	10.80	10.26	10.53	15,298,267	-0.33(-3.00%)
Feb 24, 2009	10.41	10.89	10.19	10.85	15,369,933	+0.54(+5.26%)
Feb 23, 2009	10.94	11.02	10.27	10.31	14,762,217	-0.58(-5.35%)
Feb 20, 2009	10.83	11.05	10.57	10.89	14,875,320	+0.04(+0.41%)
Feb 19, 2009	11.27	11.47	10.81	10.85	10,549,867	-0.28(-2.49%)
Feb 18, 2009	11.22	11.43	10.86	11.13	10,762,336	-0.06(-0.51%)
Feb 17, 2009	11.40	11.52	10.98	11.18	12,403,289	-0.86(-7.11%)
Feb 13, 2009	12.00	12.27	11.87	12.04	9,922,878	+0.02(+0.20%)
Feb 12, 2009	11.47	12.02	11.40	12.02	12,753,102	-0.15(-1.24%)
Feb 11, 2009	12.48	12.51	11.91	12.17	9,668,628	+0.05(+0.44%)
Feb 10, 2009	12.47	12.75	12.00	12.11	17,877,112	-0.53(-4.19%)
Feb 09, 2009	12.45	12.71	12.33	12.64	13,806,535	+0.09(+0.68%)
Feb 06, 2009	11.86	12.67	11.73	12.56	22,687,480	+0.76(+6.46%)
Feb 05, 2009	11.01	12.00	10.89	11.80	13,763,641	+0.57(+5.05%)
Feb 04, 2009	11.19	11.60	11.11	11.23	13,137,749	-0.01(-0.07%)
Feb 03, 2009	10.83	11.28	10.72	11.24	12,482,693	+0.37(+3.41%)
Feb 02, 2009	10.41	11.14	10.37	10.87	13,148,388	+0.11(+1.02%)
Jan 30, 2009	10.93	11.28	10.42	10.76	20,760,062	+0.60(+5.90%)
Jan 29, 2009	10.68	10.82	10.05	10.16	11,968,654	-0.66(-6.14%)
Jan 28, 2009	10.45	10.92	10.40	10.82	9,146,006	+0.53(+5.11%)
Jan 27, 2009	10.33	10.56	10.21	10.30	7,516,715	+0.01(+0.12%)
Jan 26, 2009	10.47	10.66	10.03	10.28	7,718,210	-0.24(-2.25%)
Jan 23, 2009	10.39	10.81	10.19	10.52	10,127,955	-0.08(-0.73%)
Jan 22, 2009	10.73	10.85	10.34	10.60	12,399,464	-0.50(-4.52%)
Jan 21, 2009	10.86	11.12	10.52	11.10	10,511,575	+0.44(+4.13%)
Jan 20, 2009	11.37	11.58	10.63	10.66	9,725,603	-0.71(-6.21%)
Jan 16, 2009	11.70	11.77	10.98	11.36	12,725,296	-0.13(-1.14%)
Jan 15, 2009	11.20	11.71	10.93	11.49	13,351,107	+0.30(+2.66%)
Jan 14, 2009	11.60	11.85	11.07	11.20	10,607,634	-0.66(-5.54%)
Jan 13, 2009	11.86	12.20	11.62	11.85	9,755,828	-0.05(-0.41%)
Jan 12, 2009	11.98	12.44	11.74	11.90	9,226,385	-0.38(-3.09%)
Jan 09, 2009	13.24	13.24	12.20	12.28	11,062,912	-0.76(-5.81%)
Jan 08, 2009	12.68	13.09	12.44	13.04	12,002,485	+0.41(+3.26%)
Jan 07, 2009	12.83	13.12	12.54	12.63	10,222,719	-0.43(-3.31%)
Jan 06, 2009	12.61	13.28	12.54	13.06	14,009,417	+0.55(+4.43%)
Jan 05, 2009	12.44	12.60	12.13	12.50	9,440,349	-0.08(-0.65%)
Jan 02, 2009	11.66	12.63	11.66	12.59	8,644,291	+0.93(+7.97%)
Dec 31, 2008	11.44	11.77	11.40	11.66	6,284,984	+0.24(+2.11%)
Dec 30, 2008	10.97	11.42	10.96	11.42	5,388,586	+0.57(+5.26%)
Dec 29, 2008	11.06	11.13	10.68	10.85	3,813,045	-0.27(-2.42%)
Dec 26, 2008	10.33	11.13	10.33	11.11	2,612,778	+0.12(+1.11%)
Dec 24, 2008	10.92	11.04	10.84	10.99	1,808,928	+0.09(+0.86%)
Dec 23, 2008	11.34	11.40	10.78	10.90	6,031,821	-0.25(-2.27%)
Dec 22, 2008	11.71	11.71	10.92	11.15	6,385,400	-0.40(-3.46%)
Dec 19, 2008	11.38	11.78	11.32	11.55	13,116,806	+0.38(+3.43%)
Dec 18, 2008	11.70	11.82	11.02	11.17	11,785,099	-0.46(-3.99%)
Dec 17, 2008	11.44	11.80	11.26	11.63	10,529,181	+0.01(+0.07%)
Dec 16, 2008	11.11	11.64	10.90	11.62	13,429,015	+0.68(+6.22%)
Dec 15, 2008	11.11	11.31	10.78	10.94	9,314,689	-0.06(-0.56%)
Dec 12, 2008	10.92	11.17	10.44	11.00	14,931,250	+0.18(+1.66%)
Dec 11, 2008	11.85	11.85	10.70	10.83	16,656,926	-1.12(-9.41%)
Dec 10, 2008	11.76	12.22	11.43	11.95	16,991,116	-0.44(-3.55%)
Dec 09, 2008	12.45	13.03	11.91	12.39	17,389,266	+0.09(+0.73%)
Dec 08, 2008	11.36	12.48	11.36	12.30	13,030,684	+0.97(+8.56%)
Dec 05, 2008	10.41	11.36	10.17	11.33	11,018,833	+0.80(+7.63%)
Dec 04, 2008	10.87	11.20	10.44	10.53	10,798,765	-0.64(-5.73%)
Dec 03, 2008	10.52	11.20	9.896	11.17	10,461,826	+0.41(+3.83%)
Dec 02, 2008	10.31	10.83	10.12	10.76	9,685,091	+0.68(+6.75%)

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.