Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.28	27.48	27.08	27.30	5,854,237	-0.06(-0.22%)
Nov 27, 2009	27.24	27.55	26.89	27.36	2,403,266	-0.54(-1.94%)
Nov 25, 2009	27.84	27.95	27.61	27.90	3,788,877	+0.05(+0.17%)
Nov 24, 2009	27.88	28.07	27.59	27.85	4,503,971	-0.03(-0.12%)
Nov 23, 2009	27.84	28.22	27.75	27.88	4,197,751	+0.41(+1.49%)
Nov 20, 2009	27.51	27.57	27.03	27.48	6,474,430	-0.12(-0.43%)
Nov 19, 2009	27.95	28.08	27.40	27.59	5,760,743	-0.60(-2.13%)
Nov 18, 2009	28.11	28.23	27.82	28.19	6,189,180	+0.11(+0.38%)
Nov 17, 2009	27.97	28.11	27.57	28.09	4,960,345	+0.14(+0.50%)
Nov 16, 2009	27.58	28.30	27.42	27.95	7,949,144	+0.42(+1.51%)
Nov 13, 2009	27.29	27.65	27.19	27.53	4,598,237	+0.29(+1.06%)
Nov 12, 2009	27.20	27.57	27.14	27.24	6,462,517	-0.01(-0.05%)
Nov 11, 2009	27.49	27.65	27.16	27.26	4,737,804	-0.05(-0.17%)
Nov 10, 2009	27.41	27.58	27.17	27.30	5,333,335	-0.29(-1.05%)
Nov 09, 2009	27.48	27.65	27.34	27.59	6,178,702	+0.42(+1.53%)
Nov 06, 2009	27.05	27.35	26.86	27.18	5,241,272	+0.36(+1.35%)
Nov 05, 2009	26.33	27.19	26.33	26.82	7,703,003	+0.63(+2.39%)
Nov 04, 2009	25.91	26.70	25.81	26.19	9,674,511	+0.50(+1.95%)
Nov 03, 2009	25.22	26.01	25.11	25.69	10,444,743	+0.54(+2.15%)
Nov 02, 2009	25.07	25.38	24.69	25.15	12,113,277	+0.26(+1.06%)
Oct 30, 2009	25.85	25.94	24.86	24.88	13,849,013	-1.05(-4.04%)
Oct 29, 2009	25.46	26.09	25.33	25.93	5,830,081	+0.59(+2.31%)
Oct 28, 2009	25.73	25.93	25.30	25.35	7,046,453	-0.51(-1.99%)
Oct 27, 2009	25.97	26.18	25.72	25.86	6,696,743	-0.05(-0.20%)
Oct 26, 2009	26.18	26.68	25.78	25.91	5,191,305	-0.24(-0.93%)
Oct 23, 2009	26.16	26.23	26.03	26.16	5,223,083	-0.32(-1.22%)
Oct 22, 2009	26.03	26.52	25.81	26.48	6,849,768	+0.45(+1.72%)
Oct 21, 2009	26.01	26.53	25.97	26.03	7,662,410	-0.07(-0.25%)
Oct 20, 2009	26.00	26.18	25.97	26.10	9,514,934	-0.03(-0.10%)
Oct 19, 2009	25.88	26.37	25.77	26.12	8,314,674	+0.34(+1.30%)
Oct 16, 2009	25.97	26.14	25.64	25.79	7,493,228	-0.47(-1.78%)
Oct 15, 2009	26.19	26.37	26.01	26.26	4,560,273	-0.03(-0.10%)
Oct 14, 2009	26.06	26.33	25.95	26.28	5,773,028	+0.49(+1.92%)
Oct 13, 2009	25.90	26.05	25.58	25.79	5,832,921	-0.22(-0.84%)
Oct 12, 2009	26.10	26.18	25.81	26.01	4,898,776	+0.23(+0.90%)
Oct 09, 2009	25.78	25.78	25.55	25.77	6,922,782	+0.05(+0.21%)
Oct 08, 2009	25.88	26.23	25.64	25.72	9,467,391	+0.18(+0.70%)
Oct 07, 2009	25.75	25.95	25.43	25.54	6,309,166	-0.31(-1.20%)
Oct 06, 2009	25.70	26.42	25.60	25.85	10,571,136	+0.36(+1.40%)
Oct 05, 2009	25.34	25.59	25.22	25.50	6,051,869	+0.24(+0.97%)
Oct 02, 2009	25.54	25.65	25.19	25.25	8,499,528	-0.51(-2.00%)
Oct 01, 2009	26.40	26.40	25.48	25.77	9,730,461	-0.65(-2.47%)
Sep 30, 2009	26.39	26.88	25.90	26.42	9,864,617	-0.03(-0.10%)
Sep 29, 2009	26.25	26.59	26.13	26.45	7,612,175	+0.40(+1.53%)
Sep 28, 2009	25.57	26.28	25.51	26.05	5,609,857	+0.39(+1.53%)
Sep 25, 2009	25.75	25.89	25.49	25.66	7,528,303	-0.30(-1.17%)
Sep 24, 2009	26.50	26.76	25.85	25.96	8,716,478	-0.45(-1.70%)
Sep 23, 2009	26.76	26.87	26.35	26.41	7,920,071	-0.34(-1.28%)
Sep 22, 2009	26.56	26.86	26.52	26.75	5,990,311	+0.24(+0.90%)
Sep 21, 2009	26.80	26.90	26.39	26.51	7,567,912	-0.59(-2.19%)
Sep 18, 2009	27.28	27.46	27.05	27.11	7,992,266	-0.08(-0.29%)
Sep 17, 2009	27.09	27.42	26.76	27.19	7,932,668	+0.65(+2.45%)
Sep 16, 2009	26.62	27.32	26.46	26.54	9,975,652	+0.16(+0.61%)
Sep 15, 2009	26.20	26.56	26.06	26.37	7,189,342	+0.28(+1.09%)
Sep 14, 2009	25.70	26.21	25.61	26.09	5,410,431	+0.13(+0.51%)
Sep 11, 2009	26.12	26.35	25.87	25.96	6,714,133	-0.13(-0.51%)
Sep 10, 2009	25.51	26.14	25.36	26.09	8,859,204	+0.53(+2.06%)
Sep 09, 2009	25.12	25.71	25.10	25.56	9,234,981	+0.49(+1.97%)
Sep 08, 2009	24.89	25.14	24.79	25.07	7,513,659	+0.41(+1.66%)
Sep 04, 2009	24.23	24.72	24.13	24.66	5,500,857	+0.43(+1.80%)
Sep 03, 2009	24.01	24.27	23.91	24.23	6,648,976	+0.34(+1.44%)
Sep 02, 2009	23.79	24.09	23.65	23.88	7,123,363	+0.07(+0.31%)
Sep 01, 2009	24.25	24.55	23.74	23.81	11,062,938	-0.50(-2.04%)
Aug 31, 2009	24.27	24.36	24.06	24.30	8,639,351	-0.22(-0.89%)
Aug 28, 2009	24.82	24.92	24.25	24.52	5,931,786	-0.15(-0.61%)
Aug 27, 2009	24.63	24.82	24.40	24.67	6,424,389	-0.09(-0.35%)
Aug 26, 2009	24.77	24.81	24.42	24.76	10,444,276	-0.01(-0.03%)
Aug 25, 2009	24.08	24.86	24.03	24.77	13,228,411	+0.71(+2.93%)
Aug 24, 2009	23.82	24.14	23.77	24.06	8,322,799	+0.32(+1.33%)
Aug 21, 2009	23.30	23.86	23.13	23.74	9,209,777	+0.63(+2.71%)
Aug 20, 2009	22.90	23.17	22.57	23.12	7,997,163	+0.32(+1.42%)
Aug 19, 2009	22.58	23.05	22.57	22.80	7,220,985	-0.09(-0.40%)
Aug 18, 2009	22.23	22.94	22.23	22.89	6,333,251	+0.36(+1.61%)
Aug 17, 2009	22.86	23.01	22.37	22.52	7,323,852	-0.67(-2.90%)
Aug 14, 2009	23.64	23.67	22.99	23.20	8,870,348	-0.47(-2.00%)
Aug 13, 2009	23.91	23.94	23.59	23.67	7,718,272	-0.07(-0.28%)
Aug 12, 2009	23.59	24.01	23.45	23.74	9,943,352	+0.03(+0.11%)
Aug 11, 2009	23.62	23.83	23.34	23.71	9,129,058	+0.12(+0.50%)
Aug 10, 2009	23.43	23.63	23.26	23.59	6,038,143	+0.10(+0.42%)
Aug 07, 2009	23.19	23.62	23.08	23.49	8,105,143	+0.58(+2.53%)
Aug 06, 2009	22.93	23.10	22.84	22.91	10,393,047	-0.05(-0.20%)
Aug 05, 2009	23.50	23.67	22.80	22.96	13,536,536	-0.77(-3.23%)
Aug 04, 2009	23.07	23.97	22.66	23.73	20,478,458	-0.26(-1.09%)
Aug 03, 2009	24.09	24.19	23.41	23.99	13,656,373	+0.01(+0.03%)
Jul 31, 2009	24.43	24.60	23.96	23.98	11,312,351	-0.44(-1.81%)
Jul 30, 2009	24.18	24.77	23.79	24.42	9,477,041	+0.67(+2.83%)
Jul 29, 2009	23.90	23.90	23.51	23.75	7,501,390	-0.26(-1.07%)
Jul 28, 2009	24.21	24.30	23.79	24.01	10,129,288	-0.19(-0.79%)
Jul 27, 2009	24.39	24.43	24.11	24.20	5,577,584	-0.06(-0.24%)
Jul 24, 2009	23.86	24.29	23.84	24.26	7,224,598	+0.20(+0.85%)
Jul 23, 2009	23.32	24.09	23.26	24.05	8,718,740	+0.79(+3.40%)
Jul 22, 2009	23.05	23.38	22.97	23.26	6,484,447	+0.11(+0.48%)
Jul 21, 2009	23.23	23.56	22.97	23.15	8,381,944	+0.11(+0.49%)
Jul 20, 2009	22.47	23.05	22.47	23.04	7,643,153	+0.65(+2.88%)
Jul 17, 2009	22.57	22.63	22.23	22.39	6,549,162	-0.31(-1.36%)
Jul 16, 2009	21.83	22.78	21.69	22.70	9,591,535	+0.82(+3.73%)
Jul 15, 2009	21.32	21.89	21.09	21.89	7,683,197	+0.88(+4.17%)
Jul 14, 2009	20.98	21.08	20.71	21.01	4,265,564	+0.11(+0.50%)
Jul 13, 2009	20.53	20.92	20.51	20.90	5,844,277	+0.47(+2.29%)
Jul 10, 2009	20.26	20.50	20.15	20.44	6,840,438	+0.02(+0.10%)
Jul 09, 2009	20.49	20.61	20.30	20.42	5,816,050	+0.10(+0.49%)
Jul 08, 2009	20.24	20.50	20.00	20.32	6,501,466	+0.13(+0.62%)
Jul 07, 2009	20.64	20.74	20.18	20.19	6,527,560	-0.53(-2.58%)
Jul 06, 2009	20.82	20.99	20.51	20.73	6,371,898	-0.23(-1.10%)
Jul 02, 2009	21.36	21.58	20.93	20.96	5,941,108	-0.72(-3.31%)
Jul 01, 2009	21.46	21.98	21.44	21.67	5,390,565	+0.32(+1.48%)
Jun 30, 2009	21.79	22.02	21.29	21.36	8,948,430	-0.57(-2.61%)
Jun 29, 2009	21.96	22.10	21.69	21.93	4,837,374	+0.12(+0.54%)
Jun 26, 2009	21.67	21.92	21.59	21.81	7,019,175	+0.09(+0.42%)
Jun 25, 2009	21.64	22.03	21.53	21.72	9,914,041	+0.51(+2.39%)
Jun 24, 2009	21.02	21.75	21.02	21.21	8,479,990	+0.34(+1.61%)
Jun 23, 2009	20.96	21.07	20.65	20.88	5,811,093	-0.05(-0.25%)
Jun 22, 2009	21.52	21.52	20.88	20.93	8,204,629	-0.67(-3.08%)
Jun 19, 2009	21.91	22.04	21.54	21.60	9,603,344	-0.16(-0.73%)
Jun 18, 2009	21.89	21.95	21.46	21.75	7,202,749	-0.05(-0.21%)
Jun 17, 2009	21.92	22.10	21.69	21.80	7,378,173	-0.19(-0.87%)
Jun 16, 2009	22.56	22.62	21.91	21.99	6,943,538	-0.47(-2.08%)
Jun 15, 2009	22.88	22.91	22.29	22.46	7,893,050	-0.66(-2.85%)
Jun 12, 2009	22.94	23.12	22.63	23.12	5,452,376	+0.09(+0.37%)
Jun 11, 2009	23.01	23.43	22.96	23.03	8,461,639	+0.03(+0.11%)
Jun 10, 2009	23.34	23.47	22.47	23.01	7,788,940	-0.14(-0.60%)
Jun 09, 2009	23.21	23.36	22.92	23.14	6,404,010	-0.03(-0.11%)
Jun 08, 2009	22.90	23.36	22.80	23.17	8,692,575	-0.03(-0.14%)
Jun 05, 2009	22.98	23.45	22.91	23.20	9,394,951	+0.42(+1.82%)
Jun 04, 2009	22.68	22.86	22.41	22.79	6,734,265	+0.24(+1.05%)
Jun 03, 2009	22.79	22.79	22.26	22.55	8,520,541	-0.31(-1.36%)
Jun 02, 2009	22.39	23.01	22.27	22.86	8,470,905	+0.55(+2.48%)
Jun 01, 2009	21.54	22.49	21.40	22.31	9,801,067	+1.15(+5.45%)
May 29, 2009	21.40	21.54	20.92	21.15	10,077,977	-0.09(-0.40%)
May 28, 2009	21.55	21.55	20.90	21.24	7,097,427	-0.03(-0.12%)
May 27, 2009	21.96	21.96	21.23	21.27	7,677,187	-0.65(-2.98%)
May 26, 2009	21.21	22.08	20.90	21.92	7,284,373	+0.71(+3.33%)
May 22, 2009	20.86	21.59	20.86	21.21	7,981,468	+0.26(+1.23%)
May 21, 2009	21.76	21.76	20.73	20.96	14,031,605	-1.00(-4.56%)
May 20, 2009	22.70	22.74	21.92	21.96	13,947,125	-0.53(-2.35%)
May 19, 2009	22.74	22.74	22.20	22.49	9,088,427	-0.46(-2.01%)
May 18, 2009	22.48	22.99	22.33	22.95	5,645,424	+0.70(+3.14%)
May 15, 2009	22.35	22.62	21.87	22.25	10,262,077	-0.12(-0.53%)
May 14, 2009	21.97	22.63	21.97	22.37	5,458,792	+0.20(+0.89%)
May 13, 2009	22.65	22.72	22.09	22.17	8,746,756	-1.19(-5.11%)
May 12, 2009	23.47	23.59	23.03	23.36	7,476,353	+0.08(+0.34%)
May 11, 2009	23.61	23.65	23.19	23.28	6,353,441	-0.75(-3.13%)
May 08, 2009	23.65	24.15	23.38	24.03	6,967,851	+0.66(+2.82%)
May 07, 2009	24.25	24.35	23.03	23.38	11,085,708	-0.59(-2.48%)
May 06, 2009	24.62	24.62	23.73	23.97	8,226,535	-0.28(-1.17%)
May 05, 2009	24.29	24.62	24.01	24.25	8,862,467	-0.37(-1.50%)
May 04, 2009	23.60	24.62	23.40	24.62	10,551,852	+1.17(+4.97%)
May 01, 2009	22.98	23.86	22.47	23.45	12,072,804	+1.02(+4.52%)
Apr 30, 2009	22.35	23.06	22.26	22.44	8,731,001	+0.28(+1.28%)
Apr 29, 2009	21.44	22.31	21.09	22.16	7,679,023	+0.57(+2.63%)
Apr 28, 2009	21.57	21.73	21.09	21.59	7,001,519	-0.22(-1.03%)
Apr 27, 2009	22.06	22.25	21.56	21.81	6,337,342	-0.34(-1.52%)
Apr 24, 2009	21.65	22.41	21.57	22.15	7,712,946	+0.55(+2.56%)
Apr 23, 2009	21.59	21.80	21.03	21.60	6,310,810	+0.01(+0.03%)
Apr 22, 2009	21.23	22.21	21.09	21.59	7,587,974	+0.21(+0.99%)
Apr 21, 2009	20.73	21.55	20.60	21.38	7,370,750	+0.51(+2.43%)
Apr 20, 2009	21.43	21.58	20.76	20.87	8,436,513	-0.91(-4.18%)
Apr 17, 2009	21.62	21.93	21.37	21.78	8,805,426	+0.02(+0.09%)
Apr 16, 2009	21.19	21.87	20.97	21.76	8,529,789	+0.74(+3.51%)
Apr 15, 2009	20.80	21.19	20.65	21.02	5,796,460	+0.32(+1.56%)
Apr 14, 2009	20.82	21.32	20.44	20.70	8,721,398	-0.13(-0.63%)
Apr 13, 2009	20.93	21.05	20.38	20.83	7,361,664	-0.26(-1.25%)
Apr 09, 2009	20.58	21.24	20.55	21.09	12,143,144	+1.18(+5.93%)
Apr 08, 2009	20.42	20.83	19.62	19.91	10,221,086	-0.45(-2.20%)
Apr 07, 2009	21.26	21.36	19.86	20.36	19,079,670	+0.00(+0.00%)
Apr 06, 2009	20.79	20.86	19.80	20.36	9,006,140	-0.71(-3.35%)
Apr 03, 2009	20.61	21.19	20.53	21.07	8,641,143	+0.51(+2.47%)
Apr 02, 2009	19.99	21.05	19.99	20.56	10,673,001	+1.09(+5.62%)
Apr 01, 2009	18.58	19.58	18.46	19.47	10,290,126	+0.63(+3.32%)
Mar 31, 2009	18.60	19.40	18.39	18.84	12,593,982	+0.43(+2.33%)
Mar 30, 2009	18.46	18.79	18.03	18.41	10,353,901	-1.08(-5.55%)
Mar 26, 2009	18.99	19.53	18.80	19.49	11,210,695	+0.74(+3.94%)
Mar 25, 2009	18.54	19.18	18.21	18.75	12,041,002	-0.02(-0.11%)
Mar 24, 2009	18.79	19.00	18.35	18.77	10,970,204	-0.32(-1.66%)
Mar 23, 2009	18.34	19.09	18.34	19.09	7,841,105	+1.42(+8.06%)
Mar 20, 2009	18.31	18.46	17.61	17.67	12,219,916	-0.56(-3.07%)
Mar 19, 2009	18.44	18.60	18.09	18.23	10,042,016	-0.07(-0.36%)
Mar 18, 2009	17.73	18.60	17.38	18.29	9,026,438	+0.47(+2.63%)
Mar 17, 2009	17.75	17.82	17.14	17.82	12,721,697	+0.13(+0.71%)
Mar 16, 2009	17.86	18.33	17.66	17.70	11,449,968	+0.02(+0.11%)
Mar 13, 2009	18.22	18.22	17.35	17.68	0	-0.40(-2.22%)
Mar 12, 2009	18.05	18.13	17.61	18.08	11,971,933	+0.03(+0.15%)
Mar 11, 2009	17.88	18.31	17.67	18.06	9,993,612	+0.36(+2.01%)
Mar 10, 2009	16.70	17.77	16.70	17.70	11,288,197	+1.31(+7.96%)
Mar 09, 2009	16.41	16.88	16.25	16.39	8,846,673	-0.20(-1.19%)
Mar 06, 2009	16.75	17.24	16.14	16.59	0	-0.04(-0.24%)
Mar 05, 2009	17.05	17.05	16.08	16.63	15,768,307	-0.82(-4.68%)
Mar 04, 2009	16.99	17.65	16.73	17.45	15,117,010	+0.78(+4.71%)
Mar 02, 2009	17.22	17.38	16.58	16.66	13,199,410	-0.97(-5.50%)
Feb 27, 2009	17.78	18.12	17.20	17.63	0	-0.44(-2.44%)
Feb 26, 2009	18.67	18.83	18.02	18.08	11,346,981	-0.40(-2.14%)
Feb 25, 2009	19.03	19.03	18.18	18.47	12,747,615	-0.64(-3.35%)
Feb 24, 2009	18.73	19.21	18.42	19.11	10,100,345	+0.61(+3.28%)
Feb 23, 2009	19.56	19.71	18.49	18.50	10,968,356	-0.74(-3.87%)
Feb 20, 2009	18.96	19.54	18.79	19.25	0	-0.12(-0.61%)
Feb 19, 2009	19.96	20.27	19.31	19.37	8,891,076	-0.34(-1.74%)
Feb 18, 2009	19.81	19.95	19.41	19.71	11,649,790	+0.02(+0.10%)
Feb 17, 2009	20.55	20.55	19.67	19.69	11,734,858	-1.42(-6.71%)
Feb 13, 2009	21.29	21.62	20.93	21.11	7,356,296	-0.30(-1.42%)
Feb 12, 2009	21.07	21.48	20.55	21.41	7,680,986	-0.11(-0.52%)
Feb 11, 2009	21.72	22.38	21.23	21.52	6,830,236	-0.09(-0.43%)
Feb 10, 2009	22.86	23.14	21.44	21.62	10,817,580	-1.44(-6.23%)
Feb 09, 2009	22.02	23.38	21.75	23.05	13,446,769	+1.02(+4.61%)
Feb 06, 2009	21.84	22.41	21.84	22.04	10,818,550	+0.11(+0.48%)
Feb 05, 2009	21.12	22.14	21.09	21.93	8,770,101	+0.59(+2.78%)
Feb 04, 2009	22.19	22.50	21.28	21.34	11,163,958	-0.81(-3.66%)
Feb 03, 2009	22.25	22.52	21.42	22.15	14,935,586	+1.25(+5.99%)
Feb 02, 2009	20.68	21.09	20.11	20.90	16,733,029	-0.66(-3.06%)
Jan 30, 2009	22.25	22.59	21.36	21.56	0	-0.65(-2.94%)
Jan 29, 2009	22.88	22.98	22.00	22.21	7,960,212	-0.94(-4.04%)
Jan 28, 2009	22.64	23.40	22.64	23.14	7,473,967	+0.92(+4.12%)
Jan 27, 2009	21.89	22.44	21.85	22.23	7,282,528	+0.60(+2.77%)
Jan 26, 2009	21.60	22.50	21.30	21.63	6,974,374	+0.01(+0.06%)
Jan 23, 2009	21.44	22.03	21.09	21.62	7,299,391	-0.11(-0.49%)
Jan 22, 2009	21.95	22.14	21.18	21.72	9,632,368	-0.56(-2.51%)
Jan 21, 2009	21.64	22.41	21.26	22.28	10,246,485	+1.02(+4.81%)
Jan 20, 2009	22.06	22.32	21.18	21.26	7,836,062	-2.47(-10.42%)
Jan 19, 2009	23.73	23.73	23.73	23.73	1,516	+1.55(+6.98%)
Jan 16, 2009	22.67	22.94	21.42	22.18	7,036,642	+0.02(+0.09%)
Jan 15, 2009	21.85	22.40	21.00	22.16	8,020,702	+0.32(+1.48%)
Jan 14, 2009	22.21	22.27	21.46	21.84	7,607,155	-0.80(-3.52%)
Jan 13, 2009	22.81	23.07	22.29	22.64	7,272,359	-0.24(-1.07%)
Jan 12, 2009	23.51	23.51	22.67	22.88	5,834,797	-0.65(-2.77%)
Jan 09, 2009	24.48	24.72	23.44	23.53	6,913,761	-0.85(-3.49%)
Jan 08, 2009	23.92	24.50	23.73	24.38	6,081,693	+0.15(+0.63%)
Jan 07, 2009	25.08	25.31	24.03	24.23	7,520,150	-1.54(-5.98%)
Jan 06, 2009	24.81	26.03	24.69	25.77	10,307,057	+1.18(+4.80%)
Jan 05, 2009	24.90	25.31	24.35	24.59	6,236,419	-0.42(-1.69%)
Jan 02, 2009	24.21	25.16	24.05	25.02	0	+0.88(+3.66%)
Jan 01, 2009	23.78	24.38	23.48	24.13	0	+0.00(+0.00%)
Dec 31, 2008	23.78	24.38	23.48	24.13	7,134,064	+0.46(+1.95%)
Dec 30, 2008	22.89	23.71	22.87	23.67	5,212,424	+1.07(+4.72%)
Dec 29, 2008	22.52	22.88	22.13	22.60	4,456,556	-0.07(-0.32%)
Dec 26, 2008	22.42	22.74	22.25	22.68	2,551,186	+0.42(+1.90%)
Dec 24, 2008	22.00	22.41	21.98	22.25	2,437,384	+0.26(+1.17%)
Dec 23, 2008	22.91	23.16	21.85	22.00	6,902,934	-0.73(-3.19%)
Dec 22, 2008	22.36	23.07	22.22	22.72	7,563,700	+0.30(+1.32%)
Dec 19, 2008	23.72	24.18	22.12	22.43	11,722,291	-0.64(-2.77%)
Dec 18, 2008	23.36	24.17	22.74	23.07	12,255,567	-0.80(-3.34%)
Dec 17, 2008	22.39	24.28	22.18	23.86	11,548,265	+0.96(+4.17%)
Dec 16, 2008	20.94	23.07	20.90	22.91	10,114,682	+2.01(+9.62%)
Dec 15, 2008	21.42	21.75	20.60	20.90	7,085,191	-0.44(-2.04%)
Dec 12, 2008	20.59	21.39	20.49	21.33	7,007,763	+0.27(+1.28%)
Dec 11, 2008	21.81	22.21	20.97	21.06	8,796,591	-0.90(-4.11%)
Dec 10, 2008	21.51	22.41	21.46	21.96	7,987,339	+0.65(+3.03%)
Dec 09, 2008	21.62	21.91	20.94	21.32	8,811,547	-0.60(-2.74%)
Dec 08, 2008	21.23	22.39	21.12	21.92	13,394,389	+1.29(+6.26%)
Dec 05, 2008	20.52	20.80	19.78	20.63	10,832,608	-0.17(-0.82%)
Dec 04, 2008	22.02	22.28	20.37	20.80	8,379,768	-1.41(-6.35%)
Dec 03, 2008	20.90	22.29	20.46	22.21	11,234,700	+1.08(+5.12%)
Dec 02, 2008	20.42	21.13	20.27	21.13	10,610,800	+1.02(+5.08%)

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.