Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.87	22.94	22.72	22.79	14,737,203	-0.14(-0.61%)
Nov 27, 2009	22.58	23.06	22.55	22.93	7,316,936	-0.24(-1.05%)
Nov 25, 2009	23.37	23.46	23.06	23.17	16,801,978	-0.05(-0.22%)
Nov 24, 2009	23.34	23.58	23.20	23.23	19,270,730	-0.21(-0.91%)
Nov 23, 2009	23.45	23.72	22.86	23.44	26,716,696	+0.18(+0.79%)
Nov 20, 2009	22.89	23.31	22.86	23.25	37,115,704	+0.41(+1.80%)
Nov 19, 2009	22.42	23.08	22.37	22.84	34,077,268	+0.29(+1.27%)
Nov 18, 2009	22.34	22.60	22.20	22.56	22,067,392	+0.18(+0.82%)
Nov 17, 2009	22.17	22.42	22.05	22.37	18,137,282	+0.18(+0.83%)
Nov 16, 2009	22.44	22.56	22.11	22.19	23,917,244	-0.04(-0.20%)
Nov 13, 2009	21.95	22.33	21.93	22.23	24,935,578	+0.43(+1.95%)
Nov 12, 2009	21.92	22.17	21.62	21.81	35,889,396	-0.24(-1.10%)
Nov 11, 2009	22.16	22.51	21.90	22.05	41,060,992	+0.10(+0.47%)
Nov 10, 2009	22.45	22.61	21.84	21.95	41,303,092	-0.76(-3.37%)
Nov 09, 2009	22.04	22.77	22.01	22.71	45,777,208	+0.82(+3.73%)
Nov 06, 2009	21.33	22.07	21.22	21.90	66,667,212	+0.59(+2.76%)
Nov 05, 2009	20.91	21.78	20.12	21.31	251,749,136	-5.26(-19.81%)
Nov 04, 2009	26.32	26.94	26.25	26.57	17,232,562	+0.53(+2.03%)
Nov 03, 2009	26.24	26.55	25.88	26.04	10,772,924	-0.24(-0.90%)
Nov 02, 2009	26.13	26.49	25.95	26.28	10,381,511	+0.33(+1.27%)
Oct 30, 2009	26.72	26.86	25.91	25.95	14,597,431	-0.82(-3.05%)
Oct 29, 2009	26.48	26.82	26.12	26.76	10,303,335	+0.59(+2.25%)
Oct 28, 2009	26.38	26.61	26.14	26.17	10,841,071	-0.31(-1.17%)
Oct 27, 2009	26.83	27.08	26.34	26.48	17,579,586	-0.35(-1.29%)
Oct 26, 2009	27.36	27.44	26.77	26.83	12,211,374	-0.49(-1.78%)
Oct 23, 2009	27.30	27.39	27.19	27.31	9,624,546	-0.43(-1.54%)
Oct 22, 2009	27.35	27.87	27.27	27.74	9,255,071	+0.37(+1.34%)
Oct 21, 2009	27.75	28.13	27.35	27.37	10,835,311	-0.42(-1.51%)
Oct 20, 2009	27.72	27.85	27.60	27.79	11,655,428	-0.11(-0.39%)
Oct 19, 2009	27.73	28.04	27.59	27.90	9,145,662	+0.19(+0.69%)
Oct 16, 2009	27.86	27.87	27.41	27.71	12,443,582	-0.23(-0.82%)
Oct 15, 2009	27.39	28.00	27.29	27.94	13,068,588	+0.44(+1.60%)
Oct 14, 2009	27.16	27.56	8.776	27.50	12,607,954	+0.51(+1.88%)
Oct 13, 2009	27.00	27.26	26.81	26.99	13,561,340	+0.24(+0.88%)
Oct 12, 2009	26.75	26.86	26.64	26.75	6,425,829	-0.06(-0.22%)
Oct 09, 2009	26.64	26.82	26.49	26.81	9,176,622	+0.21(+0.80%)
Oct 08, 2009	26.35	26.89	26.30	26.60	15,548,128	+0.41(+1.57%)
Oct 07, 2009	25.48	26.30	25.38	26.19	19,826,734	+0.72(+2.83%)
Oct 06, 2009	25.66	25.78	24.93	25.47	30,030,910	-0.10(-0.37%)
Oct 05, 2009	25.87	26.00	25.45	25.56	20,396,412	-0.40(-1.53%)
Oct 02, 2009	26.25	26.53	25.92	25.96	24,857,552	-0.40(-1.53%)
Oct 01, 2009	26.17	26.54	25.97	26.36	17,803,584	+0.10(+0.36%)
Sep 30, 2009	26.43	26.50	26.08	26.27	17,612,494	-0.24(-0.92%)
Sep 29, 2009	26.73	26.80	26.14	26.51	29,960,044	+0.86(+3.35%)
Sep 28, 2009	25.97	26.07	25.58	25.65	20,043,178	-0.22(-0.85%)
Sep 25, 2009	25.87	26.23	25.70	25.87	13,231,472	+0.00(+0.00%)
Sep 24, 2009	26.36	26.44	25.32	25.87	20,790,578	-0.65(-2.47%)
Sep 23, 2009	26.45	26.83	26.34	26.53	19,414,536	+0.00(+0.00%)
Sep 22, 2009	26.58	26.66	26.29	26.53	13,270,580	-0.07(-0.25%)
Sep 21, 2009	26.28	26.68	26.22	26.59	17,038,592	+0.15(+0.56%)
Sep 18, 2009	26.86	26.87	26.42	26.44	23,191,988	-0.30(-1.13%)
Sep 17, 2009	27.12	27.19	26.69	26.75	17,360,200	-0.12(-0.45%)
Sep 16, 2009	26.80	27.16	26.75	26.87	11,614,280	+0.08(+0.31%)
Sep 15, 2009	26.91	26.99	26.61	26.78	11,321,260	-0.07(-0.25%)
Sep 14, 2009	26.64	26.92	26.63	26.85	9,505,260	+0.00(+0.00%)
Sep 11, 2009	27.05	27.19	26.78	26.85	10,257,955	-0.10(-0.38%)
Sep 10, 2009	26.93	27.03	26.79	26.95	12,134,113	+0.02(+0.08%)
Sep 09, 2009	26.93	27.03	26.59	26.93	12,321,332	-0.04(-0.16%)
Sep 08, 2009	27.43	27.43	26.76	26.97	11,858,236	-0.37(-1.34%)
Sep 04, 2009	26.99	27.35	26.81	27.34	7,982,486	+0.42(+1.56%)
Sep 03, 2009	26.71	26.96	26.47	26.92	12,554,875	+0.15(+0.58%)
Sep 02, 2009	27.08	27.08	26.66	26.77	14,190,013	-0.40(-1.46%)
Sep 01, 2009	27.51	27.75	27.06	27.16	16,172,802	-0.41(-1.49%)
Aug 31, 2009	26.95	27.63	26.90	27.58	16,692,915	+0.55(+2.04%)
Aug 28, 2009	27.23	27.25	26.76	27.03	11,101,013	-0.05(-0.19%)
Aug 27, 2009	27.25	27.33	26.90	27.08	10,185,098	-0.10(-0.38%)
Aug 26, 2009	27.12	27.30	26.82	27.18	17,665,710	+0.07(+0.24%)
Aug 25, 2009	26.47	27.29	26.31	27.11	20,579,958	+0.70(+2.64%)
Aug 24, 2009	26.47	26.50	26.28	26.42	10,845,413	+0.16(+0.62%)
Aug 21, 2009	25.84	26.34	25.72	26.25	13,744,024	+0.51(+2.00%)
Aug 20, 2009	25.35	25.80	25.17	25.74	10,985,533	+0.44(+1.74%)
Aug 19, 2009	25.13	25.39	24.89	25.30	10,894,952	-0.05(-0.20%)
Aug 18, 2009	25.21	25.36	25.06	25.35	10,013,306	+0.42(+1.68%)
Aug 17, 2009	25.05	25.27	24.81	24.93	10,949,492	-0.61(-2.39%)
Aug 14, 2009	25.75	25.82	25.14	25.54	10,645,449	+0.24(+0.93%)
Aug 13, 2009	25.55	25.79	25.23	25.31	12,681,837	-0.21(-0.84%)
Aug 12, 2009	25.07	25.86	25.04	25.52	12,818,580	+0.06(+0.23%)
Aug 11, 2009	25.54	25.61	25.29	25.46	11,580,628	-0.08(-0.32%)
Aug 10, 2009	25.31	25.58	25.20	25.54	10,177,495	+0.21(+0.81%)
Aug 07, 2009	25.00	25.53	24.99	25.33	12,515,511	+0.26(+1.03%)
Aug 06, 2009	25.32	25.43	24.95	25.08	10,307,983	-0.20(-0.78%)
Aug 05, 2009	25.26	25.55	25.09	25.28	16,235,897	+0.35(+1.39%)
Aug 04, 2009	25.73	26.09	24.54	24.93	27,168,750	-0.03(-0.12%)
Aug 03, 2009	24.84	25.11	24.28	24.96	14,971,547	+0.35(+1.43%)
Jul 31, 2009	24.71	24.92	24.41	24.61	14,604,734	-0.08(-0.33%)
Jul 30, 2009	25.09	25.42	24.65	24.69	16,503,791	-0.24(-0.97%)
Jul 29, 2009	24.97	25.25	24.74	24.93	13,305,139	-0.12(-0.47%)
Jul 28, 2009	24.95	25.16	24.61	25.05	9,890,795	+0.12(+0.47%)
Jul 27, 2009	25.13	25.27	24.55	24.93	11,352,069	-0.34(-1.34%)
Jul 24, 2009	24.48	25.32	24.48	25.27	2,947	+0.65(+2.63%)
Jul 23, 2009	24.39	24.87	24.09	24.62	13,127,765	+0.29(+1.21%)
Jul 22, 2009	24.45	24.54	24.14	24.33	11,397,846	+0.18(+0.76%)
Jul 21, 2009	24.47	24.55	23.87	24.14	12,476,836	-0.07(-0.27%)
Jul 20, 2009	24.12	24.44	23.93	24.21	13,136,901	+0.15(+0.61%)
Jul 17, 2009	23.57	24.13	23.57	24.06	12,832,816	+0.49(+2.09%)
Jul 16, 2009	23.29	23.70	23.28	23.57	13,855,963	+0.24(+1.01%)
Jul 15, 2009	23.22	23.49	23.05	23.34	13,396,211	+0.28(+1.21%)
Jul 14, 2009	23.21	23.30	22.85	23.06	12,158,966	-0.23(-0.98%)
Jul 13, 2009	22.88	23.31	22.88	23.28	13,096,358	+0.57(+2.52%)
Jul 10, 2009	22.69	22.91	22.53	22.71	11,746,793	-0.12(-0.52%)
Jul 09, 2009	22.92	23.01	22.50	22.83	10,132,652	-0.07(-0.29%)
Jul 08, 2009	22.59	23.03	22.58	22.89	16,776,419	+0.35(+1.53%)
Jul 07, 2009	22.97	22.97	22.48	22.55	14,587,294	-0.42(-1.82%)
Jul 06, 2009	22.68	23.12	22.62	22.97	13,589,436	+0.13(+0.58%)
Jul 02, 2009	23.12	23.34	22.80	22.84	12,719,731	-0.50(-2.14%)
Jul 01, 2009	23.48	23.53	23.17	23.34	13,891,845	-0.09(-0.38%)
Jun 30, 2009	23.66	23.85	23.28	23.42	16,249,965	-0.19(-0.81%)
Jun 29, 2009	23.06	23.85	22.95	23.62	13,720,821	+0.57(+2.46%)
Jun 26, 2009	22.92	23.22	22.78	23.05	22,133,324	+0.12(+0.51%)
Jun 25, 2009	22.90	23.07	22.86	22.93	11,725,037	+0.10(+0.42%)
Jun 24, 2009	22.60	23.02	22.56	22.84	11,347,030	+0.12(+0.52%)
Jun 23, 2009	22.89	23.00	22.49	22.72	11,075,851	-0.16(-0.71%)
Jun 22, 2009	22.96	23.24	22.76	22.88	13,001,773	-0.47(-2.01%)
Jun 19, 2009	22.93	23.52	22.93	23.35	20,356,484	+0.53(+2.32%)
Jun 18, 2009	22.67	22.97	22.53	22.82	9,531,881	+0.14(+0.62%)
Jun 17, 2009	22.09	22.95	22.09	22.68	17,472,222	+0.62(+2.80%)
Jun 16, 2009	22.14	22.20	21.91	22.06	16,162,995	+0.03(+0.13%)
Jun 15, 2009	22.18	22.20	21.83	22.03	11,259,994	-0.27(-1.22%)
Jun 12, 2009	22.11	22.31	21.98	22.31	9,897,290	+0.06(+0.26%)
Jun 11, 2009	22.36	22.60	22.05	22.25	13,908,400	-0.15(-0.69%)
Jun 10, 2009	22.67	22.85	22.17	22.40	9,599,356	-0.25(-1.10%)
Jun 09, 2009	22.73	22.73	22.44	22.65	7,278,806	+0.03(+0.13%)
Jun 08, 2009	22.34	22.81	22.31	22.62	11,874,988	+0.43(+1.95%)
Jun 05, 2009	22.80	22.90	22.08	22.19	16,194,660	-0.12(-0.53%)
Jun 04, 2009	22.17	22.67	21.90	22.31	10,986,090	-0.19(-0.85%)
Jun 03, 2009	22.81	22.92	22.20	22.50	14,505,480	-0.54(-2.33%)
Jun 02, 2009	22.56	23.33	22.31	23.03	14,363,869	+0.54(+2.42%)
Jun 01, 2009	21.94	22.62	21.94	22.49	17,188,670	+0.59(+2.68%)
May 29, 2009	21.83	21.96	21.58	21.90	12,864,448	+0.12(+0.54%)
May 28, 2009	21.40	21.86	21.31	21.78	18,195,766	+0.48(+2.24%)
May 27, 2009	22.01	22.05	21.29	21.31	18,715,948	-0.65(-2.95%)
May 26, 2009	21.58	22.34	21.56	21.95	16,762,236	+0.25(+1.15%)
May 22, 2009	21.87	22.08	21.56	21.70	7,356,406	-0.08(-0.37%)
May 21, 2009	21.71	22.03	21.52	21.78	13,994,345	-0.15(-0.67%)
May 20, 2009	22.85	22.87	21.87	21.93	23,007,370	-0.81(-3.56%)
May 19, 2009	23.14	23.22	22.72	22.74	11,971,210	-0.29(-1.28%)
May 18, 2009	22.78	23.10	22.31	23.03	16,705,903	+0.40(+1.75%)
May 15, 2009	23.28	23.64	22.21	22.64	24,036,112	-0.84(-3.57%)
May 14, 2009	23.47	23.80	23.19	23.48	15,853,677	-0.01(-0.03%)
May 13, 2009	24.16	24.21	23.12	23.48	16,831,926	-0.76(-3.12%)
May 12, 2009	24.09	24.38	23.78	24.24	15,055,484	+0.28(+1.17%)
May 11, 2009	23.33	24.23	23.20	23.96	15,462,909	+0.35(+1.49%)
May 08, 2009	23.62	23.86	23.23	23.61	14,339,956	+0.24(+1.04%)
May 07, 2009	23.46	23.70	23.11	23.37	16,761,028	-0.12(-0.53%)
May 06, 2009	23.61	24.05	23.22	23.49	13,742,962	+0.12(+0.50%)
May 05, 2009	24.64	25.15	22.87	23.37	32,718,354	-0.17(-0.72%)
May 04, 2009	23.72	23.72	23.16	23.54	18,591,106	-0.17(-0.71%)
May 01, 2009	23.39	23.72	23.05	23.71	11,653,029	+0.35(+1.51%)
Apr 30, 2009	22.84	23.44	22.78	23.36	18,071,338	+0.72(+3.18%)
Apr 29, 2009	22.64	23.19	22.38	22.64	13,977,180	+0.01(+0.03%)
Apr 28, 2009	22.24	23.09	22.06	22.63	20,076,410	+0.64(+2.91%)
Apr 27, 2009	22.22	22.30	21.84	21.99	11,104,982	+0.14(+0.64%)
Apr 24, 2009	21.89	22.09	21.63	21.85	13,342,180	+0.12(+0.54%)
Apr 23, 2009	22.21	22.25	21.32	21.73	16,424,964	-0.52(-2.34%)
Apr 22, 2009	21.99	22.60	21.84	22.26	14,894,394	+0.08(+0.36%)
Apr 21, 2009	21.36	22.51	21.36	22.17	16,277,714	+0.76(+3.57%)
Apr 20, 2009	21.99	22.14	21.24	21.41	16,107,783	-0.74(-3.35%)
Apr 17, 2009	22.39	22.62	22.12	22.15	12,696,321	-0.23(-1.02%)
Apr 16, 2009	21.64	22.56	21.46	22.38	15,978,198	+0.89(+4.14%)
Apr 15, 2009	21.70	21.78	21.27	21.49	12,867,210	-0.18(-0.81%)
Apr 14, 2009	21.73	21.91	21.40	21.67	11,904,252	-0.31(-1.40%)
Apr 13, 2009	22.02	22.34	21.67	21.98	9,672,045	-0.14(-0.63%)
Apr 09, 2009	21.60	22.23	21.33	22.12	11,629,640	+0.43(+2.00%)
Apr 08, 2009	21.11	21.68	21.04	21.68	12,406,657	+0.68(+3.25%)
Apr 07, 2009	21.06	21.17	20.86	21.00	7,928,229	-0.31(-1.45%)
Apr 06, 2009	20.97	21.33	20.40	21.31	13,655,937	+0.40(+1.90%)
Apr 03, 2009	21.57	21.72	20.69	20.91	15,983,300	-0.69(-3.20%)
Apr 02, 2009	20.99	21.75	20.93	21.60	16,500,455	+0.95(+4.59%)
Apr 01, 2009	20.03	20.81	19.90	20.65	15,853,229	+0.45(+2.22%)
Mar 31, 2009	20.17	20.56	19.88	20.20	12,514,080	+0.14(+0.70%)
Mar 30, 2009	20.29	20.47	19.73	20.07	11,310,683	-0.96(-4.55%)
Mar 26, 2009	21.29	21.31	20.54	21.02	21,967,606	-0.46(-2.12%)
Mar 25, 2009	20.98	21.86	20.83	21.48	14,096,296	+0.50(+2.38%)
Mar 24, 2009	20.61	21.37	20.40	20.98	16,737,324	+0.13(+0.63%)
Mar 23, 2009	20.37	20.87	20.18	20.84	15,412,348	+1.23(+6.26%)
Mar 20, 2009	19.62	20.01	19.46	19.62	16,931,836	-0.18(-0.93%)
Mar 19, 2009	20.32	20.32	19.37	19.80	13,352,762	-0.38(-1.89%)
Mar 18, 2009	20.26	20.83	19.96	20.18	18,988,912	-0.15(-0.72%)
Mar 17, 2009	19.73	20.33	19.64	20.33	10,203,465	+0.59(+2.98%)
Mar 16, 2009	19.68	20.21	19.52	19.74	11,756,346	+0.24(+1.24%)
Mar 13, 2009	19.29	20.03	19.00	19.50	0	+0.30(+1.57%)
Mar 12, 2009	18.54	19.26	18.37	19.20	12,316,357	+0.66(+3.57%)
Mar 11, 2009	18.39	18.93	18.36	18.54	15,800,010	+0.22(+1.20%)
Mar 10, 2009	17.85	18.41	17.62	18.32	21,048,682	+0.69(+3.92%)
Mar 09, 2009	17.79	18.07	17.45	17.62	12,412,455	-0.35(-1.96%)
Mar 06, 2009	18.25	18.44	17.47	17.98	0	-0.17(-0.93%)
Mar 05, 2009	18.51	18.69	17.98	18.15	18,778,616	-0.65(-3.48%)
Mar 04, 2009	18.27	19.18	17.97	18.80	22,132,640	+0.18(+0.99%)
Mar 02, 2009	18.79	18.85	18.08	18.62	22,813,288	-0.30(-1.59%)
Feb 27, 2009	18.92	19.23	18.79	18.92	0	-0.10(-0.50%)
Feb 26, 2009	19.57	19.79	18.76	19.01	19,590,212	-0.43(-2.19%)
Feb 25, 2009	19.76	19.88	19.16	19.44	16,330,714	-0.37(-1.89%)
Feb 24, 2009	19.82	20.08	19.50	19.82	17,974,790	+0.01(+0.04%)
Feb 23, 2009	20.66	20.96	19.73	19.81	14,868,765	-0.64(-3.13%)
Feb 20, 2009	20.91	21.35	20.32	20.45	0	-0.65(-3.10%)
Feb 19, 2009	21.06	21.76	20.92	21.10	24,664,602	+1.26(+6.37%)
Feb 18, 2009	20.16	20.20	19.79	19.84	15,294,831	-0.23(-1.14%)
Feb 17, 2009	19.84	20.26	19.55	20.07	15,518,304	-0.12(-0.62%)
Feb 13, 2009	20.61	20.65	20.07	20.19	10,630,334	-0.44(-2.14%)
Feb 12, 2009	20.09	20.69	19.81	20.63	11,031,642	+0.31(+1.52%)
Feb 11, 2009	20.56	20.68	19.87	20.32	13,280,748	-0.11(-0.54%)
Feb 10, 2009	21.02	21.08	20.26	20.43	13,840,421	-0.65(-3.07%)
Feb 09, 2009	21.29	21.29	20.55	21.08	11,515,543	-0.26(-1.24%)
Feb 06, 2009	20.95	21.42	20.76	21.34	13,262,403	+0.35(+1.68%)
Feb 05, 2009	20.01	21.09	19.97	20.99	14,288,649	+0.79(+3.93%)
Feb 04, 2009	20.17	20.73	19.90	20.20	11,896,165	+0.05(+0.26%)
Feb 03, 2009	19.81	20.20	19.47	20.15	15,429,389	+0.46(+2.31%)
Feb 02, 2009	19.52	19.94	19.40	19.69	10,453,288	-0.07(-0.34%)
Jan 30, 2009	20.23	20.23	19.57	19.76	0	-0.36(-1.79%)
Jan 29, 2009	20.53	20.67	20.06	20.12	12,539,885	-0.53(-2.56%)
Jan 28, 2009	20.54	20.93	20.47	20.65	14,201,053	+0.37(+1.81%)
Jan 27, 2009	20.62	20.78	20.13	20.28	16,505,311	-0.25(-1.22%)
Jan 26, 2009	20.71	20.98	20.15	20.53	14,171,182	+0.15(+0.72%)
Jan 23, 2009	19.74	20.76	19.55	20.38	21,896,806	+0.29(+1.43%)
Jan 22, 2009	18.94	20.36	18.93	20.09	23,740,958	+0.73(+3.76%)
Jan 21, 2009	19.48	19.54	18.99	19.37	18,776,610	+0.12(+0.61%)
Jan 20, 2009	19.70	19.73	19.13	19.25	18,979,468	-0.47(-2.39%)
Jan 16, 2009	19.41	19.84	19.24	19.72	0	+0.49(+2.56%)
Jan 15, 2009	19.00	19.41	18.78	19.23	18,782,290	+0.19(+1.00%)
Jan 14, 2009	19.21	19.62	18.96	19.04	30,927,930	-0.58(-2.96%)
Jan 13, 2009	18.35	19.73	17.76	19.62	44,258,400	+1.29(+7.06%)
Jan 12, 2009	19.10	19.10	18.08	18.32	29,585,994	-0.56(-2.96%)
Jan 09, 2009	19.84	19.91	18.74	18.88	64,007,956	-2.68(-12.44%)
Jan 08, 2009	20.90	21.60	20.54	21.56	11,947,004	-0.04(-0.17%)
Jan 07, 2009	21.32	21.74	21.13	21.60	9,194,875	+0.03(+0.14%)
Jan 06, 2009	22.05	22.39	21.38	21.57	12,130,160	-0.33(-1.51%)
Jan 05, 2009	21.59	22.09	21.59	21.90	11,678,872	+0.31(+1.43%)
Jan 02, 2009	21.17	21.72	20.99	21.59	0	+0.47(+2.23%)
Jan 01, 2009	20.91	21.25	20.84	21.12	0	+0.00(+0.00%)
Dec 31, 2008	20.91	21.25	20.84	21.12	9,040,471	+0.30(+1.45%)
Dec 30, 2008	20.13	20.87	20.12	20.82	11,245,449	+0.81(+4.04%)
Dec 29, 2008	19.68	20.09	19.62	20.01	7,866,219	+0.37(+1.87%)
Dec 26, 2008	19.95	19.95	19.48	19.65	0	-0.23(-1.15%)
Dec 24, 2008	19.54	19.93	19.45	19.87	4,011,498	+0.38(+1.96%)
Dec 23, 2008	19.80	20.08	19.32	19.49	11,294,223	-0.29(-1.45%)
Dec 22, 2008	19.40	19.78	18.25	19.78	21,435,790	-0.04(-0.19%)
Dec 19, 2008	20.65	20.65	19.48	19.82	23,506,432	-0.23(-1.14%)
Dec 18, 2008	19.67	20.26	19.34	20.04	16,351,211	+0.56(+2.87%)
Dec 17, 2008	19.95	20.15	19.18	19.48	21,871,014	-0.90(-4.43%)
Dec 16, 2008	20.72	20.79	19.66	20.39	21,226,362	-0.18(-0.86%)
Dec 15, 2008	20.98	21.31	20.34	20.56	10,457,247	-0.35(-1.65%)
Dec 12, 2008	20.56	21.09	20.44	20.91	0	-0.26(-1.22%)
Dec 11, 2008	21.34	21.79	21.09	21.17	13,687,707	-0.21(-1.00%)
Dec 10, 2008	20.90	21.51	20.54	21.38	13,822,796	+0.60(+2.90%)
Dec 09, 2008	20.73	21.67	20.62	20.78	15,639,531	-0.14(-0.67%)
Dec 08, 2008	20.93	21.29	19.96	20.92	16,844,302	+0.43(+2.08%)
Dec 05, 2008	19.57	20.64	19.06	20.49	0	+0.66(+3.34%)
Dec 04, 2008	19.14	20.68	18.87	19.83	15,561,261	+0.48(+2.47%)
Dec 03, 2008	19.26	20.04	18.84	19.35	20,663,972	-0.55(-2.77%)
Dec 02, 2008	20.12	20.27	19.45	19.90	14,038,624	+0.01(+0.04%)

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.