Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	43.03	43.13	42.50	42.85	4,751,951	-0.09(-0.20%)
Nov 27, 2009	42.56	43.28	42.35	42.94	2,073,599	-0.62(-1.41%)
Nov 25, 2009	43.20	43.63	43.20	43.56	3,452,721	+0.27(+0.63%)
Nov 24, 2009	43.50	43.51	43.15	43.28	3,603,962	-0.04(-0.10%)
Nov 23, 2009	42.99	43.53	42.87	43.33	3,845,171	+0.36(+0.85%)
Nov 20, 2009	43.10	43.52	42.78	42.96	3,769,443	-0.30(-0.69%)
Nov 19, 2009	43.17	43.34	42.76	43.26	3,132,510	-0.21(-0.48%)
Nov 18, 2009	43.19	43.51	42.68	43.47	4,357,330	+0.11(+0.25%)
Nov 17, 2009	43.68	43.80	43.08	43.36	4,623,823	-0.36(-0.82%)
Nov 16, 2009	43.48	43.81	43.28	43.72	4,541,908	+0.46(+1.08%)
Nov 13, 2009	43.11	43.37	42.89	43.26	3,449,665	+0.25(+0.58%)
Nov 12, 2009	43.03	43.38	42.92	43.00	5,138,473	-0.20(-0.46%)
Nov 11, 2009	43.25	43.41	42.76	43.20	4,412,679	+0.26(+0.60%)
Nov 10, 2009	42.86	43.20	42.58	42.95	4,303,801	-0.29(-0.66%)
Nov 09, 2009	42.17	43.25	42.17	43.23	5,170,007	+0.74(+1.73%)
Nov 06, 2009	42.31	42.68	42.06	42.50	3,843,434	+0.00(+0.00%)
Nov 05, 2009	41.57	42.55	41.47	42.50	6,526,733	+0.43(+1.02%)
Nov 04, 2009	41.26	42.40	41.26	42.07	6,649,866	+0.83(+2.01%)
Nov 03, 2009	41.17	41.75	40.99	41.24	5,762,816	-0.07(-0.17%)
Nov 02, 2009	40.67	41.40	40.60	41.31	5,429,696	+0.64(+1.58%)
Oct 30, 2009	41.30	41.45	40.64	40.67	5,455,916	-0.77(-1.85%)
Oct 29, 2009	40.99	41.45	40.60	41.43	5,509,226	+0.86(+2.12%)
Oct 28, 2009	40.81	41.13	40.57	40.57	4,231,751	-0.31(-0.75%)
Oct 27, 2009	41.21	41.36	40.61	40.88	4,021,632	-0.36(-0.87%)
Oct 26, 2009	41.27	41.75	41.14	41.24	3,867,635	-0.11(-0.28%)
Oct 23, 2009	41.31	41.80	41.17	41.35	3,011,891	-0.33(-0.79%)
Oct 22, 2009	41.32	41.84	41.18	41.68	4,084,425	+0.40(+0.97%)
Oct 21, 2009	42.03	42.38	41.28	41.28	5,806,239	-0.99(-2.34%)
Oct 20, 2009	41.99	42.40	41.79	42.27	4,731,204	-0.10(-0.24%)
Oct 19, 2009	42.07	42.45	41.75	42.37	4,896,372	+0.54(+1.28%)
Oct 16, 2009	42.10	42.13	41.57	41.83	4,516,403	-0.35(-0.83%)
Oct 15, 2009	41.77	42.23	41.77	42.18	4,025,996	+0.14(+0.34%)
Oct 14, 2009	42.20	42.20	41.80	42.04	4,819,943	+0.21(+0.50%)
Oct 13, 2009	41.42	42.11	41.31	41.83	6,603,022	+0.32(+0.78%)
Oct 12, 2009	41.95	42.08	41.32	41.51	4,075,984	-0.44(-1.04%)
Oct 09, 2009	41.63	41.98	41.29	41.95	8,040,965	+0.01(+0.02%)
Oct 08, 2009	42.40	42.48	41.77	41.94	7,035,255	-0.26(-0.63%)
Oct 07, 2009	42.75	43.13	42.10	42.20	15,541,083	+0.77(+1.85%)
Oct 06, 2009	40.79	41.75	40.79	41.44	8,200,725	+0.75(+1.85%)
Oct 05, 2009	40.48	40.95	40.27	40.69	6,263,220	+0.29(+0.73%)
Oct 02, 2009	40.00	40.54	39.86	40.39	8,053,410	+0.56(+1.40%)
Oct 01, 2009	40.16	40.55	39.63	39.84	7,126,682	-0.49(-1.22%)
Sep 30, 2009	40.86	41.09	40.04	40.33	17,105,592	-0.08(-0.19%)
Sep 29, 2009	40.46	40.72	40.24	40.41	6,905,401	-0.05(-0.12%)
Sep 28, 2009	40.42	40.53	40.28	40.46	6,690,944	+0.20(+0.50%)
Sep 25, 2009	41.29	41.29	40.06	40.26	8,579,518	-0.82(-2.00%)
Sep 24, 2009	41.51	41.66	40.82	41.08	4,738,306	-0.39(-0.95%)
Sep 23, 2009	41.39	42.06	41.39	41.47	4,127,030	-0.30(-0.72%)
Sep 22, 2009	42.00	42.10	41.73	41.77	3,961,619	-0.13(-0.31%)
Sep 21, 2009	41.21	42.01	41.04	41.90	6,777,114	+0.74(+1.79%)
Sep 18, 2009	41.63	41.63	41.10	41.17	6,377,068	-0.29(-0.71%)
Sep 17, 2009	41.39	41.65	41.00	41.46	5,562,734	+0.19(+0.45%)
Sep 16, 2009	40.64	41.32	40.55	41.27	5,480,510	+0.63(+1.55%)
Sep 15, 2009	40.62	40.77	40.36	40.64	4,655,190	-0.12(-0.30%)
Sep 14, 2009	40.22	40.79	40.17	40.77	4,309,923	+0.13(+0.32%)
Sep 11, 2009	40.67	40.77	40.43	40.64	4,237,934	-0.07(-0.18%)
Sep 10, 2009	40.80	40.81	40.53	40.71	5,433,793	-0.11(-0.26%)
Sep 09, 2009	40.41	40.83	40.27	40.82	5,495,605	+0.24(+0.58%)
Sep 08, 2009	40.67	40.77	40.16	40.58	7,725,431	+0.90(+2.27%)
Sep 04, 2009	39.11	39.72	39.01	39.68	6,421,380	+0.34(+0.87%)
Sep 03, 2009	38.79	39.51	38.75	39.34	17,097,904	+3.10(+8.57%)
Sep 02, 2009	36.05	36.35	35.73	36.23	5,966,618	+0.00(+0.00%)
Sep 01, 2009	36.72	36.75	35.89	36.23	7,696,410	-0.24(-0.65%)
Aug 31, 2009	36.73	36.98	36.38	36.47	5,296,642	-0.57(-1.53%)
Aug 28, 2009	36.84	37.20	36.73	37.03	6,981,640	+0.33(+0.90%)
Aug 27, 2009	35.70	36.95	35.67	36.70	8,234,616	+0.77(+2.15%)
Aug 26, 2009	35.67	36.02	35.44	35.93	7,793,603	+0.44(+1.23%)
Aug 25, 2009	34.89	35.82	34.66	35.49	8,749,053	+1.07(+3.12%)
Aug 24, 2009	34.89	34.89	34.34	34.42	3,969,625	-0.31(-0.91%)
Aug 21, 2009	34.50	34.92	34.26	34.74	5,556,616	+0.47(+1.36%)
Aug 20, 2009	34.40	34.40	33.98	34.27	3,265,332	-0.02(-0.06%)
Aug 19, 2009	33.77	34.39	33.73	34.29	4,835,780	+0.39(+1.14%)
Aug 18, 2009	34.01	34.26	33.69	33.91	4,767,387	-0.05(-0.15%)
Aug 17, 2009	34.41	34.61	33.90	33.96	6,283,129	-0.83(-2.39%)
Aug 14, 2009	34.90	35.07	34.47	34.79	4,638,938	-0.18(-0.51%)
Aug 13, 2009	35.16	35.19	34.49	34.96	5,164,935	-0.19(-0.55%)
Aug 12, 2009	35.01	35.40	34.99	35.16	4,027,678	+0.16(+0.47%)
Aug 11, 2009	35.07	35.33	34.91	34.99	3,653,062	-0.34(-0.97%)
Aug 10, 2009	35.65	35.74	35.05	35.34	4,424,505	-0.50(-1.40%)
Aug 07, 2009	35.37	35.94	34.99	35.84	5,901,230	+0.97(+2.77%)
Aug 06, 2009	34.74	35.31	34.51	34.87	6,640,708	-0.22(-0.63%)
Aug 05, 2009	35.57	35.59	34.83	35.09	4,926,943	-0.30(-0.85%)
Aug 04, 2009	35.48	35.77	35.16	35.39	5,319,748	-0.37(-1.04%)
Aug 03, 2009	35.59	35.79	35.42	35.77	5,008,594	+0.36(+1.01%)
Jul 31, 2009	35.06	35.72	35.05	35.41	4,730,724	+0.18(+0.51%)
Jul 30, 2009	35.24	35.57	34.96	35.23	4,607,099	+0.34(+0.98%)
Jul 29, 2009	34.71	35.34	34.63	34.89	5,004,133	-0.05(-0.14%)
Jul 28, 2009	34.65	34.99	34.41	34.94	4,569,805	+0.11(+0.33%)
Jul 27, 2009	34.89	35.14	34.36	34.82	4,061,285	-0.32(-0.92%)
Jul 24, 2009	34.42	35.22	34.41	35.14	6,416,329	+0.38(+1.09%)
Jul 23, 2009	34.69	35.21	34.17	34.76	8,715,205	-0.16(-0.45%)
Jul 22, 2009	34.46	35.11	34.34	34.92	5,311,322	+0.31(+0.91%)
Jul 21, 2009	34.54	34.76	34.06	34.61	5,468,736	-0.06(-0.19%)
Jul 20, 2009	33.98	34.69	33.64	34.67	6,823,748	+0.71(+2.09%)
Jul 17, 2009	33.88	33.97	33.60	33.96	4,604,295	-0.01(-0.02%)
Jul 16, 2009	33.43	34.04	33.28	33.97	5,457,274	+0.42(+1.26%)
Jul 15, 2009	32.48	33.62	32.23	33.55	10,130,216	+1.34(+4.15%)
Jul 14, 2009	32.05	32.31	31.74	32.21	5,424,913	+0.04(+0.13%)
Jul 13, 2009	32.13	32.27	31.83	32.17	6,551,495	+0.00(+0.00%)
Jul 10, 2009	32.40	32.55	31.94	32.17	5,300,281	-0.38(-1.16%)
Jul 09, 2009	33.19	33.26	32.37	32.55	7,965,151	-0.37(-1.13%)
Jul 08, 2009	32.07	32.98	31.92	32.92	10,479,362	+1.06(+3.32%)
Jul 07, 2009	32.34	32.50	31.82	31.86	5,966,619	-0.83(-2.54%)
Jul 06, 2009	31.88	32.75	31.83	32.69	6,634,327	+0.76(+2.37%)
Jul 02, 2009	32.65	32.65	31.90	31.93	6,878,944	-0.82(-2.51%)
Jul 01, 2009	32.77	33.18	32.70	32.75	4,255,519	+0.01(+0.02%)
Jun 30, 2009	32.97	33.11	32.65	32.75	7,179,963	-0.30(-0.91%)
Jun 29, 2009	33.43	33.48	32.91	33.05	4,956,351	-0.15(-0.45%)
Jun 26, 2009	32.93	33.33	32.78	33.20	5,138,628	+0.09(+0.28%)
Jun 25, 2009	32.46	33.15	32.06	33.10	7,604,635	+0.89(+2.75%)
Jun 24, 2009	32.34	32.43	32.03	32.22	5,939,064	-0.02(-0.07%)
Jun 23, 2009	32.92	32.94	32.17	32.24	6,146,290	-0.20(-0.62%)
Jun 22, 2009	32.77	33.06	32.37	32.44	7,614,295	-0.54(-1.65%)
Jun 19, 2009	33.41	33.41	32.84	32.98	7,161,728	-0.09(-0.28%)
Jun 18, 2009	33.40	33.52	32.83	33.08	6,470,528	-0.25(-0.75%)
Jun 17, 2009	32.95	33.76	32.82	33.33	8,195,296	+0.46(+1.39%)
Jun 16, 2009	33.16	33.29	32.76	32.87	6,535,980	-0.27(-0.82%)
Jun 15, 2009	33.44	33.50	32.90	33.14	6,065,393	-0.50(-1.49%)
Jun 12, 2009	33.15	33.69	32.88	33.64	6,620,324	+0.54(+1.64%)
Jun 11, 2009	33.41	33.66	33.06	33.10	9,051,652	-0.23(-0.69%)
Jun 10, 2009	33.78	33.94	33.18	33.33	7,244,087	-0.39(-1.15%)
Jun 09, 2009	34.02	34.31	33.54	33.71	6,978,965	-0.29(-0.84%)
Jun 08, 2009	33.93	34.22	33.59	34.00	4,603,464	-0.08(-0.23%)
Jun 05, 2009	34.62	34.76	33.75	34.08	7,651,173	-0.16(-0.48%)
Jun 04, 2009	33.71	34.34	33.08	34.24	12,323,858	-0.43(-1.24%)
Jun 03, 2009	35.21	35.23	34.34	34.67	13,031,319	-0.70(-1.98%)
Jun 02, 2009	35.42	35.87	35.27	35.37	5,341,168	-0.18(-0.50%)
Jun 01, 2009	35.19	35.75	34.87	35.55	6,541,261	+0.84(+2.43%)
May 29, 2009	34.48	34.71	33.77	34.71	6,589,026	+0.39(+1.15%)
May 28, 2009	34.29	34.90	33.29	34.31	15,276,556	-0.62(-1.76%)
May 27, 2009	34.94	35.55	34.48	34.93	8,770,378	-0.22(-0.63%)
May 26, 2009	34.16	35.71	34.05	35.15	10,606,929	+0.60(+1.74%)
May 22, 2009	34.55	34.93	34.39	34.55	5,645,865	-0.01(-0.02%)
May 21, 2009	34.64	35.25	34.23	34.56	6,574,010	-0.34(-0.96%)
May 20, 2009	34.69	35.49	34.52	34.89	13,450,791	+1.12(+3.33%)
May 19, 2009	33.07	34.15	32.70	33.77	8,398,520	+0.80(+2.43%)
May 18, 2009	32.34	33.03	32.23	32.97	5,931,636	+0.96(+2.99%)
May 15, 2009	32.03	32.60	31.97	32.01	7,251,800	-0.04(-0.11%)
May 14, 2009	32.76	32.98	31.91	32.05	9,198,906	-0.61(-1.86%)
May 13, 2009	33.08	33.30	32.40	32.65	8,259,276	-0.90(-2.69%)
May 12, 2009	33.31	33.80	32.74	33.56	7,514,367	+0.64(+1.93%)
May 11, 2009	32.69	33.45	32.37	32.92	7,223,569	-0.41(-1.24%)
May 08, 2009	33.26	33.48	32.56	33.33	9,068,918	+0.48(+1.46%)
May 07, 2009	34.09	34.28	32.66	32.85	11,338,089	-0.67(-2.01%)
May 06, 2009	34.21	34.48	33.33	33.53	7,098,778	-0.56(-1.64%)
May 05, 2009	34.44	34.53	33.71	34.08	5,380,350	-0.04(-0.13%)
May 04, 2009	33.99	34.31	33.83	34.13	6,630,606	+0.01(+0.04%)
May 01, 2009	34.61	34.65	33.87	34.11	6,207,336	-0.65(-1.87%)
Apr 30, 2009	34.28	35.03	33.64	34.76	10,556,736	+0.67(+1.95%)
Apr 29, 2009	34.26	34.65	33.83	34.10	8,172,552	+0.43(+1.27%)
Apr 28, 2009	33.69	34.44	33.39	33.67	6,169,365	-0.41(-1.20%)
Apr 27, 2009	34.28	34.57	33.63	34.08	5,785,381	-0.38(-1.10%)
Apr 24, 2009	33.76	34.79	33.26	34.46	9,405,731	+0.96(+2.86%)
Apr 23, 2009	33.33	34.43	33.10	33.50	7,756,587	-0.17(-0.51%)
Apr 22, 2009	32.84	34.17	32.63	33.67	8,576,876	+0.44(+1.31%)
Apr 21, 2009	31.82	33.32	31.50	33.23	8,919,306	+1.52(+4.78%)
Apr 20, 2009	32.44	32.61	31.55	31.72	7,553,944	-1.02(-3.12%)
Apr 17, 2009	32.98	33.26	32.63	32.74	6,630,089	-0.33(-1.00%)
Apr 16, 2009	32.74	33.44	32.72	33.07	6,525,905	+0.41(+1.25%)
Apr 15, 2009	32.45	32.76	32.22	32.66	5,140,051	+0.22(+0.68%)
Apr 14, 2009	32.98	33.08	32.31	32.44	6,535,434	-0.76(-2.28%)
Apr 13, 2009	33.56	33.78	33.06	33.20	5,851,728	-0.35(-1.04%)
Apr 09, 2009	32.80	33.92	32.58	33.55	14,815,243	-0.57(-1.68%)
Apr 08, 2009	33.38	34.61	33.36	34.12	7,466,156	+0.94(+2.82%)
Apr 07, 2009	33.64	33.77	33.13	33.18	6,408,485	-0.97(-2.83%)
Apr 06, 2009	34.45	34.95	33.82	34.15	6,064,773	-0.84(-2.39%)
Apr 03, 2009	34.23	35.03	34.23	34.99	5,907,442	+0.60(+1.75%)
Apr 02, 2009	33.49	34.76	33.26	34.39	7,161,030	+1.23(+3.71%)
Apr 01, 2009	32.67	33.26	32.20	33.15	6,482,864	+0.02(+0.06%)
Mar 31, 2009	33.25	33.53	32.33	33.13	7,498,054	+0.05(+0.15%)
Mar 30, 2009	33.30	33.55	32.65	33.08	6,261,154	-1.58(-4.56%)
Mar 26, 2009	33.88	35.30	33.66	34.66	9,543,350	+1.18(+3.52%)
Mar 25, 2009	33.27	34.16	32.60	33.48	8,554,002	+0.32(+0.97%)
Mar 24, 2009	33.92	34.34	33.09	33.16	7,053,944	-0.84(-2.48%)
Mar 23, 2009	33.13	34.01	32.37	34.01	8,771,562	+1.94(+6.05%)
Mar 20, 2009	32.60	32.65	31.47	32.07	10,076,079	-0.21(-0.64%)
Mar 19, 2009	31.90	32.38	31.65	32.27	9,502,915	+0.47(+1.48%)
Mar 18, 2009	31.40	32.22	30.82	31.80	9,901,039	+0.34(+1.09%)
Mar 17, 2009	30.82	31.49	30.62	31.46	8,623,160	+1.33(+4.42%)
Mar 16, 2009	30.14	30.77	30.04	30.13	6,820,788	-0.06(-0.19%)
Mar 13, 2009	29.32	30.33	28.97	30.19	8,929,586	+0.96(+3.28%)
Mar 12, 2009	28.58	29.32	28.13	29.23	8,416,229	+0.93(+3.29%)
Mar 11, 2009	28.70	28.92	28.14	28.30	8,897,526	-0.41(-1.45%)
Mar 10, 2009	27.92	28.75	27.65	28.71	11,996,113	+1.22(+4.42%)
Mar 09, 2009	27.50	28.23	27.31	27.50	9,051,136	-0.39(-1.39%)
Mar 06, 2009	28.31	28.43	27.30	27.88	9,907,764	-0.41(-1.47%)
Mar 05, 2009	29.00	29.29	28.08	28.30	12,487,542	-0.89(-3.06%)
Mar 04, 2009	29.41	29.97	28.72	29.19	20,237,162	-0.02(-0.07%)
Mar 02, 2009	29.84	30.66	29.13	29.21	10,659,885	-1.07(-3.54%)
Feb 27, 2009	29.54	30.78	29.51	30.29	10,325,271	+0.57(+1.90%)
Feb 26, 2009	30.29	30.36	29.72	29.72	6,860,744	-0.32(-1.07%)
Feb 25, 2009	30.20	30.61	29.56	30.04	9,691,722	-0.39(-1.29%)
Feb 24, 2009	29.41	30.60	29.36	30.44	8,504,714	+0.99(+3.35%)
Feb 23, 2009	30.62	30.92	29.36	29.45	8,989,233	-1.14(-3.72%)
Feb 20, 2009	30.42	30.97	30.11	30.59	9,780,571	+0.10(+0.33%)
Feb 19, 2009	30.57	31.09	30.47	30.49	7,620,687	+0.17(+0.57%)
Feb 18, 2009	30.19	30.49	29.84	30.32	8,655,640	+0.19(+0.62%)
Feb 17, 2009	30.15	30.57	29.97	30.13	8,659,711	-0.46(-1.50%)
Feb 13, 2009	31.67	31.68	30.49	30.59	6,812,431	-1.12(-3.52%)
Feb 12, 2009	30.94	31.75	30.68	31.70	9,188,868	+0.56(+1.79%)
Feb 11, 2009	31.60	31.80	30.82	31.14	6,680,634	-0.31(-0.98%)
Feb 10, 2009	32.05	32.62	31.32	31.45	9,213,263	-0.86(-2.66%)
Feb 09, 2009	32.03	32.48	31.88	32.31	7,454,752	-0.03(-0.09%)
Feb 06, 2009	31.55	32.53	31.47	32.34	11,551,425	+0.99(+3.15%)
Feb 05, 2009	30.65	31.45	30.34	31.35	13,820,604	+0.61(+1.98%)
Feb 04, 2009	30.57	31.12	29.92	30.74	29,318,332	-2.25(-6.81%)
Feb 03, 2009	32.53	33.03	32.10	32.99	7,446,176	+0.59(+1.81%)
Feb 02, 2009	32.03	32.67	31.85	32.40	6,686,005	+0.19(+0.60%)
Jan 30, 2009	33.30	33.38	32.04	32.21	9,342,453	-1.02(-3.06%)
Jan 29, 2009	34.33	34.34	33.15	33.23	6,579,736	-0.97(-2.84%)
Jan 28, 2009	34.39	34.71	33.90	34.20	7,218,180	-0.06(-0.19%)
Jan 27, 2009	33.90	34.39	33.68	34.26	5,711,106	+0.39(+1.16%)
Jan 26, 2009	33.96	34.36	33.58	33.87	5,720,403	+0.27(+0.81%)
Jan 23, 2009	33.55	33.98	33.05	33.60	6,872,150	-0.34(-1.01%)
Jan 22, 2009	34.01	34.25	33.38	33.94	8,590,485	-0.32(-0.94%)
Jan 21, 2009	33.81	34.36	33.32	34.26	8,726,393	+0.49(+1.44%)
Jan 20, 2009	35.17	35.20	33.73	33.78	10,303,548	-1.13(-3.24%)
Jan 16, 2009	35.27	35.27	34.23	34.91	8,966,386	+0.24(+0.68%)
Jan 15, 2009	33.99	35.01	33.80	34.67	8,410,085	+0.60(+1.76%)
Jan 14, 2009	34.59	34.75	33.93	34.07	11,053,508	-0.94(-2.68%)
Jan 13, 2009	35.09	36.02	34.73	35.01	8,821,802	-0.35(-0.99%)
Jan 12, 2009	35.47	35.86	34.99	35.36	6,728,306	+0.21(+0.59%)
Jan 09, 2009	35.94	36.47	34.99	35.15	6,398,729	-1.08(-2.98%)
Jan 08, 2009	35.44	37.12	35.32	36.23	10,187,165	+0.38(+1.06%)
Jan 07, 2009	36.48	36.73	35.54	35.85	9,604,154	-0.95(-2.59%)
Jan 06, 2009	37.57	37.61	36.54	36.80	9,048,987	-0.60(-1.61%)
Jan 05, 2009	38.04	38.35	37.05	37.40	8,235,382	-0.76(-1.99%)
Jan 02, 2009	37.51	38.27	37.23	38.16	5,154,554	+0.61(+1.62%)
Dec 31, 2008	36.62	37.79	36.57	37.55	6,905,426	+0.98(+2.68%)
Dec 30, 2008	36.36	36.84	36.05	36.57	3,293,297	+0.21(+0.59%)
Dec 29, 2008	36.73	37.07	36.18	36.36	3,374,582	-0.46(-1.24%)
Dec 26, 2008	36.83	37.20	36.69	36.82	1,702,917	-0.16(-0.43%)
Dec 24, 2008	37.14	37.24	36.89	36.97	1,570,482	+0.16(+0.43%)
Dec 23, 2008	37.46	38.15	36.66	36.82	4,940,004	-0.89(-2.37%)
Dec 22, 2008	38.83	38.88	37.02	37.71	6,957,789	-0.77(-1.99%)
Dec 19, 2008	39.05	39.34	38.18	38.48	9,181,213	-0.26(-0.67%)
Dec 18, 2008	38.89	39.16	38.34	38.73	7,064,196	+0.15(+0.39%)
Dec 17, 2008	37.69	38.96	37.69	38.58	9,640,642	+0.65(+1.72%)
Dec 16, 2008	37.91	38.23	37.43	37.93	11,479,833	+0.21(+0.55%)
Dec 15, 2008	38.12	38.20	36.87	37.73	6,806,270	-0.47(-1.24%)
Dec 12, 2008	36.74	38.69	36.74	38.20	9,501,208	+0.96(+2.57%)
Dec 11, 2008	37.38	38.25	36.27	37.24	14,903,021	-1.17(-3.04%)
Dec 10, 2008	37.81	38.61	37.12	38.41	10,150,411	+0.42(+1.11%)
Dec 09, 2008	39.39	39.46	37.53	37.98	11,025,787	-1.50(-3.79%)
Dec 08, 2008	39.62	40.25	38.96	39.48	10,327,307	-0.28(-0.70%)
Dec 05, 2008	37.32	39.98	37.10	39.76	12,101,951	+2.02(+5.37%)
Dec 04, 2008	36.46	38.16	36.13	37.73	13,790,569	+0.95(+2.59%)
Dec 03, 2008	36.27	37.35	34.86	36.78	11,023,599	+0.94(+2.63%)
Dec 02, 2008	34.69	35.91	34.16	35.84	8,581,421	+1.57(+4.57%)

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.