Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.54	24.55	24.27	24.37	10,067,583	-0.11(-0.46%)
Nov 27, 2009	24.49	24.58	24.19	24.49	4,581,951	-0.33(-1.34%)
Nov 25, 2009	24.84	24.91	24.69	24.82	7,705,783	+0.07(+0.27%)
Nov 24, 2009	24.48	24.82	24.37	24.75	12,098,177	+0.33(+1.36%)
Nov 23, 2009	24.31	24.67	24.31	24.42	7,729,485	+0.14(+0.57%)
Nov 20, 2009	23.92	24.35	23.89	24.28	11,032,168	+0.31(+1.30%)
Nov 19, 2009	23.94	24.03	23.40	23.97	10,656,720	-0.06(-0.25%)
Nov 18, 2009	23.89	24.03	23.58	24.03	8,656,243	+0.18(+0.75%)
Nov 17, 2009	23.82	23.86	23.61	23.85	7,204,314	+0.03(+0.14%)
Nov 16, 2009	23.48	23.93	23.39	23.82	11,108,166	+0.35(+1.50%)
Nov 13, 2009	23.29	23.57	23.19	23.46	7,564,313	+0.25(+1.09%)
Nov 12, 2009	23.24	23.49	23.17	23.21	7,876,288	-0.14(-0.60%)
Nov 11, 2009	23.43	23.49	23.13	23.35	9,289,267	-0.04(-0.17%)
Nov 10, 2009	23.06	23.45	23.02	23.39	9,107,130	+0.28(+1.21%)
Nov 09, 2009	22.75	23.15	22.65	23.11	8,892,506	+0.54(+2.38%)
Nov 06, 2009	22.50	22.60	22.35	22.58	13,795,193	+0.07(+0.32%)
Nov 05, 2009	22.34	22.64	22.26	22.50	7,415,121	+0.27(+1.21%)
Nov 04, 2009	22.13	22.50	22.02	22.24	8,811,305	+0.29(+1.31%)
Nov 03, 2009	22.18	22.25	21.84	21.95	10,997,151	-0.33(-1.50%)
Nov 02, 2009	22.37	22.37	22.13	22.28	10,697,437	+0.03(+0.12%)
Oct 30, 2009	22.29	22.46	22.05	22.26	13,248,199	-0.09(-0.38%)
Oct 29, 2009	22.35	22.35	22.05	22.34	11,020,427	+0.09(+0.41%)
Oct 28, 2009	22.35	22.49	22.25	22.25	12,069,434	-0.12(-0.53%)
Oct 27, 2009	22.25	22.53	22.17	22.37	10,143,098	+0.18(+0.80%)
Oct 26, 2009	22.28	22.51	22.07	22.19	12,231,100	-0.03(-0.15%)
Oct 23, 2009	22.20	22.24	22.12	22.22	12,022,860	-0.09(-0.41%)
Oct 22, 2009	22.23	22.33	21.89	22.31	15,335,196	+0.29(+1.31%)
Oct 21, 2009	23.16	23.24	21.91	22.03	27,262,960	-1.03(-4.48%)
Oct 20, 2009	22.85	23.09	22.80	23.06	18,517,398	-0.03(-0.11%)
Oct 19, 2009	22.72	23.26	22.62	23.09	14,541,278	+0.55(+2.44%)
Oct 16, 2009	22.42	22.63	22.42	22.54	10,311,327	-0.04(-0.17%)
Oct 15, 2009	22.11	22.58	22.09	22.58	10,526,642	+0.38(+1.71%)
Oct 14, 2009	21.98	22.30	21.86	22.20	10,351,165	+0.37(+1.68%)
Oct 13, 2009	22.12	22.15	21.79	21.83	8,216,610	-0.33(-1.51%)
Oct 12, 2009	22.18	22.29	22.09	22.16	6,469,886	+0.06(+0.27%)
Oct 09, 2009	21.85	22.18	21.69	22.10	8,317,378	+0.27(+1.26%)
Oct 08, 2009	21.74	21.93	21.72	21.83	7,652,546	+0.16(+0.72%)
Oct 07, 2009	21.59	21.67	21.50	21.67	8,340,600	+0.07(+0.30%)
Oct 06, 2009	21.37	21.71	21.28	21.61	7,379,443	+0.36(+1.69%)
Oct 05, 2009	21.34	21.37	21.12	21.25	7,721,572	-0.03(-0.12%)
Oct 02, 2009	21.27	21.37	21.14	21.27	8,800,737	-0.09(-0.43%)
Oct 01, 2009	21.57	21.61	21.33	21.37	9,963,959	-0.25(-1.15%)
Sep 30, 2009	21.93	21.93	21.43	21.61	10,053,714	-0.26(-1.17%)
Sep 29, 2009	21.71	21.95	21.54	21.87	14,176,923	+0.06(+0.27%)
Sep 28, 2009	21.42	21.82	21.42	21.81	8,558,468	+0.43(+1.99%)
Sep 25, 2009	21.19	21.51	21.19	21.39	9,645,361	+0.18(+0.86%)
Sep 24, 2009	21.31	21.42	21.14	21.20	10,601,490	-0.03(-0.15%)
Sep 23, 2009	21.50	21.50	21.23	21.23	9,823,719	-0.21(-0.98%)
Sep 22, 2009	21.56	21.61	21.39	21.44	10,295,779	-0.06(-0.27%)
Sep 21, 2009	21.59	21.61	21.43	21.50	7,041,180	+0.00(+0.00%)
Sep 18, 2009	21.59	21.64	21.48	21.50	14,230,182	+0.08(+0.37%)
Sep 17, 2009	21.46	21.57	21.39	21.42	10,800,492	+0.02(+0.07%)
Sep 16, 2009	21.50	21.56	21.39	21.41	9,356,333	-0.27(-1.25%)
Sep 15, 2009	21.74	21.74	21.40	21.68	11,424,744	+0.00(+0.00%)
Sep 14, 2009	21.80	21.81	21.60	21.68	12,949,193	+0.20(+0.94%)
Sep 11, 2009	21.52	21.68	21.38	21.48	11,127,599	+0.00(+0.00%)
Sep 10, 2009	21.71	21.72	21.43	21.48	9,081,011	-0.04(-0.18%)
Sep 09, 2009	21.44	21.69	21.41	21.52	9,467,551	+0.03(+0.15%)
Sep 08, 2009	21.73	21.76	21.36	21.48	8,216,829	-0.11(-0.51%)
Sep 04, 2009	21.39	21.59	21.36	21.59	6,356,718	+0.24(+1.10%)
Sep 03, 2009	21.57	21.61	21.25	21.36	8,921,360	-0.24(-1.12%)
Sep 02, 2009	21.43	21.67	21.37	21.60	10,914,312	+0.09(+0.40%)
Sep 01, 2009	21.79	21.95	21.42	21.52	10,827,139	-0.38(-1.73%)
Aug 31, 2009	21.80	22.12	21.80	21.90	8,892,542	-0.09(-0.42%)
Aug 28, 2009	22.32	22.39	21.84	21.99	13,233,907	-0.33(-1.50%)
Aug 27, 2009	21.97	22.35	21.97	22.32	9,475,306	+0.30(+1.37%)
Aug 26, 2009	22.08	22.35	21.99	22.02	8,240,862	-0.14(-0.65%)
Aug 25, 2009	22.09	22.35	22.07	22.16	8,204,854	+0.09(+0.42%)
Aug 24, 2009	21.97	22.18	21.84	22.07	8,562,325	+0.18(+0.84%)
Aug 21, 2009	21.73	22.14	21.73	21.89	8,753,757	+0.20(+0.90%)
Aug 20, 2009	21.70	21.77	21.48	21.69	6,791,012	+0.13(+0.61%)
Aug 19, 2009	21.16	21.56	21.16	21.56	9,073,149	+0.07(+0.34%)
Aug 18, 2009	21.09	21.60	21.09	21.49	8,356,970	+0.20(+0.95%)
Aug 17, 2009	21.42	21.56	21.23	21.29	6,489,679	-0.23(-1.06%)
Aug 14, 2009	21.54	21.57	21.20	21.52	5,833,352	+0.01(+0.03%)
Aug 13, 2009	21.54	21.69	21.20	21.51	9,575,437	-0.05(-0.21%)
Aug 12, 2009	21.86	21.87	21.53	21.56	11,424,285	-0.16(-0.72%)
Aug 11, 2009	21.89	21.94	21.62	21.71	9,759,888	-0.10(-0.47%)
Aug 10, 2009	21.91	21.93	21.72	21.82	14,700,495	-0.68(-3.04%)
Aug 07, 2009	22.40	22.61	22.29	22.50	8,153,497	+0.30(+1.37%)
Aug 06, 2009	22.42	22.43	22.14	22.20	6,905,633	-0.18(-0.81%)
Aug 05, 2009	22.66	22.74	22.25	22.38	7,452,599	-0.23(-1.03%)
Aug 04, 2009	22.50	22.61	22.32	22.61	6,768,584	+0.07(+0.31%)
Aug 03, 2009	22.78	22.98	22.29	22.54	8,782,869	+0.04(+0.17%)
Jul 31, 2009	22.58	22.83	22.49	22.50	9,139,343	-0.10(-0.46%)
Jul 30, 2009	22.71	22.99	22.51	22.60	7,101,839	+0.10(+0.43%)
Jul 29, 2009	22.56	22.74	22.32	22.51	6,397,541	-0.11(-0.48%)
Jul 28, 2009	22.58	22.78	22.26	22.61	7,593,039	+0.06(+0.26%)
Jul 27, 2009	22.50	22.67	22.25	22.56	7,351,704	+0.19(+0.86%)
Jul 24, 2009	22.02	22.42	21.81	22.36	2,656	+0.26(+1.17%)
Jul 23, 2009	21.96	22.27	21.80	22.11	10,146,528	+0.32(+1.45%)
Jul 22, 2009	22.47	22.49	21.78	21.79	15,325,436	-0.43(-1.92%)
Jul 21, 2009	22.00	22.27	21.90	22.22	10,502,220	+0.47(+2.17%)
Jul 20, 2009	21.77	21.88	21.37	21.74	9,684,654	+0.12(+0.57%)
Jul 17, 2009	21.74	21.75	21.42	21.62	6,805,391	-0.15(-0.68%)
Jul 16, 2009	21.52	21.87	21.52	21.77	9,335,515	+0.17(+0.81%)
Jul 15, 2009	21.29	21.64	21.04	21.60	11,419,467	+0.37(+1.76%)
Jul 14, 2009	21.16	21.30	21.02	21.22	15,327,778	-0.01(-0.06%)
Jul 13, 2009	21.11	21.44	21.02	21.23	20,449,778	-0.25(-1.17%)
Jul 10, 2009	21.18	21.87	21.12	21.49	21,697,426	+0.21(+0.97%)
Jul 09, 2009	21.60	21.65	21.20	21.28	8,517,328	-0.27(-1.26%)
Jul 08, 2009	21.31	21.88	21.31	21.55	9,118,219	-0.05(-0.21%)
Jul 07, 2009	21.64	21.85	21.47	21.60	9,310,370	-0.05(-0.24%)
Jul 06, 2009	21.72	21.91	21.45	21.65	9,678,855	-0.21(-0.97%)
Jul 02, 2009	22.38	22.38	21.86	21.86	6,968,123	-0.68(-3.03%)
Jul 01, 2009	22.42	22.72	22.34	22.54	8,171,046	+0.21(+0.92%)
Jun 30, 2009	22.59	22.71	22.13	22.34	10,390,125	-0.25(-1.11%)
Jun 29, 2009	22.76	22.76	22.27	22.59	10,844,398	-0.16(-0.71%)
Jun 26, 2009	22.70	22.87	21.94	22.75	29,066,884	-0.03(-0.14%)
Jun 25, 2009	21.83	22.83	21.76	22.78	19,814,296	+1.11(+5.12%)
Jun 24, 2009	21.72	21.91	21.51	21.67	9,512,225	+0.03(+0.15%)
Jun 23, 2009	21.44	21.77	21.38	21.64	9,056,423	+0.22(+1.02%)
Jun 22, 2009	21.54	21.54	21.14	21.42	12,392,381	-0.32(-1.45%)
Jun 19, 2009	21.98	22.11	21.67	21.74	10,750,361	-0.09(-0.41%)
Jun 18, 2009	21.56	22.04	21.47	21.83	7,554,931	+0.27(+1.26%)
Jun 17, 2009	21.27	21.80	21.27	21.56	7,850,621	+0.29(+1.36%)
Jun 16, 2009	21.37	21.62	21.14	21.27	10,035,743	+0.01(+0.06%)
Jun 15, 2009	21.92	21.92	21.24	21.25	10,991,369	-0.86(-3.88%)
Jun 12, 2009	22.18	22.47	21.97	22.11	8,166,379	-0.06(-0.26%)
Jun 11, 2009	21.89	22.51	21.89	22.17	9,843,077	+0.30(+1.39%)
Jun 10, 2009	22.00	22.07	21.67	21.87	7,348,379	+0.00(+0.00%)
Jun 09, 2009	21.89	22.16	21.61	21.87	6,283,497	-0.12(-0.56%)
Jun 08, 2009	21.94	22.19	21.73	21.99	8,759,642	-0.43(-1.93%)
Jun 05, 2009	22.27	22.45	21.91	22.42	8,569,279	+0.25(+1.13%)
Jun 04, 2009	22.34	22.47	21.93	22.17	7,236,625	-0.14(-0.64%)
Jun 03, 2009	22.41	22.49	22.12	22.31	8,184,714	-0.29(-1.28%)
Jun 02, 2009	22.25	22.79	22.18	22.60	8,205,711	+0.26(+1.15%)
Jun 01, 2009	22.50	22.61	22.11	22.34	8,249,357	+0.05(+0.23%)
May 29, 2009	21.83	22.31	21.67	22.29	7,557,057	+0.51(+2.34%)
May 28, 2009	21.71	22.00	21.65	21.78	6,976,243	+0.07(+0.33%)
May 27, 2009	22.47	22.59	21.65	21.71	8,053,969	-0.76(-3.39%)
May 26, 2009	22.07	22.52	21.96	22.47	6,129,798	+0.33(+1.49%)
May 22, 2009	22.33	22.42	22.02	22.14	5,178,122	-0.18(-0.81%)
May 21, 2009	22.65	22.65	22.04	22.32	8,090,351	-0.07(-0.32%)
May 20, 2009	22.48	22.72	22.25	22.40	7,413,702	+0.13(+0.58%)
May 19, 2009	22.45	22.47	22.14	22.27	6,776,566	-0.09(-0.40%)
May 18, 2009	22.20	22.41	21.93	22.36	8,611,858	+0.32(+1.46%)
May 15, 2009	22.63	22.68	21.96	22.03	9,578,153	-0.61(-2.70%)
May 14, 2009	22.71	22.85	22.57	22.65	7,206,771	-0.02(-0.09%)
May 13, 2009	22.62	23.25	22.45	22.67	9,369,451	-0.17(-0.73%)
May 12, 2009	22.64	23.07	22.46	22.83	10,105,341	+0.35(+1.56%)
May 11, 2009	22.66	22.83	22.29	22.48	9,966,244	-0.38(-1.67%)
May 08, 2009	23.10	23.31	22.74	22.87	11,280,215	+0.06(+0.28%)
May 07, 2009	22.09	22.87	21.96	22.80	17,667,616	+0.90(+4.12%)
May 06, 2009	22.27	22.41	21.66	21.90	8,956,267	-0.07(-0.32%)
May 05, 2009	21.94	22.13	21.59	21.97	13,098,040	+0.46(+2.16%)
May 04, 2009	21.47	21.52	21.36	21.50	8,431,755	+0.20(+0.96%)
May 01, 2009	20.94	21.36	20.75	21.30	8,508,531	+0.36(+1.73%)
Apr 30, 2009	21.54	21.56	20.88	20.94	13,022,744	-0.28(-1.32%)
Apr 29, 2009	21.28	21.45	20.96	21.22	10,612,316	+0.10(+0.48%)
Apr 28, 2009	21.03	21.43	20.96	21.12	12,048,415	+0.04(+0.21%)
Apr 27, 2009	20.98	21.31	20.83	21.07	6,553,970	+0.08(+0.36%)
Apr 24, 2009	20.99	21.41	20.89	21.00	13,093,644	+0.08(+0.39%)
Apr 23, 2009	20.69	20.96	20.37	20.91	13,507,364	+0.09(+0.43%)
Apr 22, 2009	21.06	21.21	20.65	20.82	17,498,286	-0.41(-1.95%)
Apr 21, 2009	21.26	21.42	20.82	21.24	10,077,230	+0.26(+1.22%)
Apr 20, 2009	21.42	21.90	20.94	20.98	15,406,353	-0.48(-2.25%)
Apr 17, 2009	21.16	21.66	21.11	21.47	10,487,175	+0.31(+1.44%)
Apr 16, 2009	20.97	21.28	20.63	21.16	7,809,588	+0.29(+1.40%)
Apr 15, 2009	20.41	20.96	20.35	20.87	9,677,306	+0.42(+2.05%)
Apr 14, 2009	20.83	20.83	20.34	20.45	8,251,817	-0.27(-1.29%)
Apr 13, 2009	20.56	20.86	20.53	20.72	5,353,700	-0.04(-0.21%)
Apr 09, 2009	21.00	21.50	20.58	20.76	7,836,053	+0.19(+0.93%)
Apr 08, 2009	20.33	20.69	20.10	20.57	8,217,596	+0.29(+1.44%)
Apr 07, 2009	20.24	20.44	19.66	20.28	9,483,141	-0.61(-2.92%)
Apr 06, 2009	20.83	21.21	20.60	20.89	10,406,138	-0.11(-0.51%)
Apr 03, 2009	21.33	21.47	20.68	21.00	11,201,002	-0.57(-2.63%)
Apr 02, 2009	21.89	21.89	21.35	21.56	10,479,873	+0.08(+0.36%)
Apr 01, 2009	21.01	21.58	20.73	21.49	8,621,003	+0.24(+1.11%)
Mar 31, 2009	21.12	21.55	20.74	21.25	10,536,786	+0.36(+1.74%)
Mar 30, 2009	20.37	20.98	20.37	20.89	11,172,542	-0.88(-4.03%)
Mar 26, 2009	21.46	21.81	21.24	21.77	11,645,221	+0.44(+2.06%)
Mar 25, 2009	21.22	21.54	20.90	21.33	12,181,120	+0.23(+1.09%)
Mar 24, 2009	21.38	21.82	21.10	21.10	13,344,528	-0.59(-2.70%)
Mar 23, 2009	21.18	21.68	21.15	21.68	10,395,274	+0.98(+4.73%)
Mar 20, 2009	20.29	20.93	20.29	20.70	16,134,200	+0.44(+2.17%)
Mar 19, 2009	20.75	20.84	20.05	20.26	8,129,596	-0.41(-1.98%)
Mar 18, 2009	20.64	21.05	20.32	20.67	10,249,048	+0.47(+2.33%)
Mar 17, 2009	19.69	20.20	19.43	20.20	7,910,689	+0.60(+3.08%)
Mar 16, 2009	19.62	20.19	19.55	19.60	10,414,728	+0.11(+0.55%)
Mar 13, 2009	19.23	19.75	19.14	19.49	0	+0.39(+2.03%)
Mar 12, 2009	18.35	19.16	18.29	19.10	9,998,483	+0.75(+4.09%)
Mar 11, 2009	19.09	19.14	18.23	18.35	15,131,814	-0.55(-2.93%)
Mar 10, 2009	18.21	18.93	18.02	18.90	15,918,015	+1.11(+6.26%)
Mar 09, 2009	17.64	18.24	17.47	17.79	13,577,132	-0.01(-0.04%)
Mar 06, 2009	17.59	17.96	17.46	17.80	0	+0.32(+1.86%)
Mar 05, 2009	17.74	18.06	17.31	17.47	14,195,021	-0.66(-3.61%)
Mar 04, 2009	17.94	18.36	17.35	18.13	13,937,595	+0.48(+2.70%)
Mar 02, 2009	18.16	18.35	17.64	17.65	21,124,196	-1.04(-5.55%)
Feb 27, 2009	19.32	19.55	18.69	18.69	0	-1.06(-5.35%)
Feb 26, 2009	20.98	20.98	19.72	19.74	19,079,908	-0.97(-4.67%)
Feb 25, 2009	20.86	21.02	20.42	20.71	10,917,622	-0.22(-1.06%)
Feb 24, 2009	20.61	20.98	20.39	20.93	11,548,754	+0.38(+1.86%)
Feb 23, 2009	21.41	21.52	20.52	20.55	8,718,072	-0.59(-2.80%)
Feb 20, 2009	21.55	21.71	20.95	21.14	0	-0.79(-3.60%)
Feb 19, 2009	22.04	22.17	21.83	21.93	6,668,257	+0.05(+0.23%)
Feb 18, 2009	22.11	22.11	21.70	21.88	9,302,421	-0.11(-0.52%)
Feb 17, 2009	22.08	22.33	21.80	21.99	11,634,050	-0.54(-2.40%)
Feb 13, 2009	22.99	23.20	22.50	22.54	9,469,452	-0.58(-2.50%)
Feb 12, 2009	23.01	23.29	22.50	23.11	9,587,699	-0.24(-1.03%)
Feb 11, 2009	23.62	23.66	23.19	23.36	6,673,036	+0.17(+0.74%)
Feb 10, 2009	23.85	24.10	23.07	23.18	9,116,907	-0.74(-3.10%)
Feb 09, 2009	23.99	23.99	23.47	23.92	6,585,024	-0.04(-0.16%)
Feb 06, 2009	23.74	24.31	23.74	23.96	7,932,045	+0.01(+0.05%)
Feb 05, 2009	23.72	24.04	23.38	23.95	8,048,347	+0.09(+0.39%)
Feb 04, 2009	24.61	24.63	23.72	23.86	11,817,402	-0.43(-1.76%)
Feb 03, 2009	23.65	24.57	23.14	24.28	15,953,981	+0.89(+3.81%)
Feb 02, 2009	22.93	23.60	22.72	23.39	8,771,499	+0.28(+1.22%)
Jan 30, 2009	24.29	24.29	22.76	23.11	0	-0.72(-3.03%)
Jan 29, 2009	24.25	24.57	23.69	23.83	10,314,995	-0.70(-2.87%)
Jan 28, 2009	24.48	24.60	24.09	24.53	8,554,172	+0.30(+1.24%)
Jan 27, 2009	23.75	24.41	23.65	24.23	8,609,832	+0.65(+2.77%)
Jan 26, 2009	23.63	24.16	23.38	23.58	10,780,486	+0.09(+0.40%)
Jan 23, 2009	23.35	23.62	23.12	23.49	9,924,248	-0.24(-1.01%)
Jan 22, 2009	23.62	24.06	23.32	23.72	8,839,356	-0.28(-1.15%)
Jan 21, 2009	23.77	24.29	23.37	24.00	10,891,902	+0.53(+2.27%)
Jan 20, 2009	23.80	24.33	23.37	23.47	15,044,734	-0.46(-1.94%)
Jan 16, 2009	23.87	24.11	23.40	23.93	0	+0.36(+1.54%)
Jan 15, 2009	23.49	23.62	22.77	23.57	7,898,465	+0.05(+0.21%)
Jan 14, 2009	24.06	24.08	23.28	23.52	10,447,650	-0.66(-2.73%)
Jan 13, 2009	24.01	24.28	23.79	24.18	8,446,911	+0.24(+1.02%)
Jan 12, 2009	24.14	24.32	23.79	23.93	8,284,033	-0.22(-0.91%)
Jan 09, 2009	24.36	24.36	23.87	24.15	9,460,197	-0.21(-0.85%)
Jan 08, 2009	24.13	24.42	23.79	24.36	8,965,549	+0.12(+0.49%)
Jan 07, 2009	24.51	24.77	24.09	24.24	10,142,505	-0.60(-2.40%)
Jan 06, 2009	24.88	24.95	24.17	24.83	14,419,880	+0.07(+0.28%)
Jan 05, 2009	25.45	25.46	24.52	24.77	10,944,528	-0.70(-2.74%)
Jan 02, 2009	25.34	25.59	24.67	25.46	0	+0.19(+0.75%)
Jan 01, 2009	24.90	25.42	24.72	25.27	0	+0.00(+0.00%)
Dec 31, 2008	24.90	25.42	24.72	25.27	7,544,533	+0.38(+1.51%)
Dec 30, 2008	24.29	24.96	24.29	24.90	7,558,074	+0.75(+3.09%)
Dec 29, 2008	23.90	24.16	23.62	24.15	6,391,239	+0.31(+1.32%)
Dec 26, 2008	23.82	23.91	23.73	23.84	2,571,679	+0.11(+0.48%)
Dec 24, 2008	23.85	23.90	23.54	23.72	1,972,006	+0.19(+0.83%)
Dec 23, 2008	23.89	24.16	23.48	23.53	6,752,203	+0.09(+0.40%)
Dec 22, 2008	23.97	24.16	22.99	23.44	8,048,202	-0.58(-2.40%)
Dec 19, 2008	23.83	24.33	23.22	24.01	16,335,574	+0.87(+3.77%)
Dec 18, 2008	23.35	23.80	22.90	23.14	10,595,602	-0.04(-0.19%)
Dec 17, 2008	23.04	23.42	22.76	23.18	8,323,409	-0.17(-0.73%)
Dec 16, 2008	22.37	23.44	22.31	23.35	9,808,355	+1.19(+5.35%)
Dec 15, 2008	22.85	23.00	21.90	22.17	9,127,362	-0.68(-2.99%)
Dec 12, 2008	21.85	22.91	21.72	22.85	10,575,526	+0.50(+2.22%)
Dec 11, 2008	22.53	22.96	22.09	22.36	12,785,532	+0.38(+1.74%)
Dec 10, 2008	21.92	22.33	21.74	21.97	7,734,339	+0.28(+1.27%)
Dec 09, 2008	21.59	22.03	21.55	21.70	7,124,770	-0.18(-0.83%)
Dec 08, 2008	22.39	22.50	21.53	21.88	10,970,065	-0.05(-0.23%)
Dec 05, 2008	21.14	22.12	20.44	21.93	12,063,123	+0.66(+3.10%)
Dec 04, 2008	21.68	21.89	21.06	21.27	10,924,619	-0.68(-3.09%)
Dec 03, 2008	21.07	22.02	20.10	21.95	12,364,254	+1.12(+5.36%)
Dec 02, 2008	19.79	20.89	19.77	20.83	10,863,196	+1.30(+6.65%)

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.