Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.05	32.58	31.82	32.57	3,984,123	+0.32(+1.00%)
Nov 27, 2009	31.96	32.62	31.57	32.25	1,767,149	-0.40(-1.23%)
Nov 25, 2009	32.70	32.92	32.61	32.65	1,522,282	+0.17(+0.54%)
Nov 24, 2009	32.65	32.91	32.39	32.48	1,824,492	-0.31(-0.93%)
Nov 23, 2009	32.68	33.23	32.61	32.78	2,659,602	+0.31(+0.97%)
Nov 20, 2009	32.15	32.71	32.05	32.47	2,695,716	+0.11(+0.35%)
Nov 19, 2009	32.36	32.43	31.91	32.36	2,645,390	-0.24(-0.75%)
Nov 18, 2009	32.44	32.64	32.29	32.60	1,749,777	-0.01(-0.03%)
Nov 17, 2009	32.70	32.95	32.44	32.61	2,031,054	-0.27(-0.82%)
Nov 16, 2009	32.39	33.02	32.35	32.88	3,018,718	+0.53(+1.64%)
Nov 13, 2009	32.42	32.65	32.19	32.35	2,405,050	+0.10(+0.32%)
Nov 12, 2009	33.11	33.16	32.16	32.24	3,403,008	-0.77(-2.32%)
Nov 11, 2009	33.02	33.47	32.76	33.01	2,582,422	+0.11(+0.34%)
Nov 10, 2009	32.96	33.08	32.58	32.90	3,480,681	-0.01(-0.03%)
Nov 09, 2009	32.59	32.95	32.43	32.91	3,213,805	+0.52(+1.62%)
Nov 06, 2009	32.23	32.56	31.95	32.38	2,964,202	+0.04(+0.13%)
Nov 05, 2009	31.71	32.77	31.52	32.34	4,546,453	+0.84(+2.66%)
Nov 04, 2009	31.58	31.99	31.41	31.50	3,383,860	-0.16(-0.50%)
Nov 03, 2009	31.67	32.03	31.27	31.66	3,627,239	-0.07(-0.22%)
Nov 02, 2009	30.69	31.81	30.69	31.73	6,143,275	+1.03(+3.35%)
Oct 30, 2009	31.16	31.67	30.55	30.70	5,015,481	-0.68(-2.17%)
Oct 29, 2009	30.73	31.49	30.57	31.38	2,655,515	+0.92(+3.03%)
Oct 28, 2009	31.23	31.36	30.42	30.45	3,888,890	-0.82(-2.62%)
Oct 27, 2009	31.53	31.75	31.00	31.27	4,903,739	-0.37(-1.18%)
Oct 26, 2009	31.74	32.03	31.25	31.65	4,009,972	+0.11(+0.36%)
Oct 23, 2009	31.78	32.04	31.51	31.54	4,465,073	-0.35(-1.09%)
Oct 22, 2009	30.97	32.07	30.87	31.88	5,752,643	+0.74(+2.38%)
Oct 21, 2009	31.40	32.09	31.09	31.14	3,383,565	-0.34(-1.08%)
Oct 20, 2009	31.26	31.64	31.21	31.48	2,826,303	-0.54(-1.69%)
Oct 19, 2009	31.82	32.11	31.52	32.02	3,198,651	+0.34(+1.07%)
Oct 16, 2009	31.97	32.15	31.40	31.68	6,131,007	-0.33(-1.03%)
Oct 15, 2009	31.96	32.22	31.90	32.02	5,661,414	-0.21(-0.65%)
Oct 14, 2009	32.24	32.40	32.15	32.23	6,738,269	+0.21(+0.65%)
Oct 13, 2009	32.10	32.34	31.89	32.02	5,950,593	-0.09(-0.27%)
Oct 12, 2009	32.70	32.70	31.95	32.10	5,237,034	-0.50(-1.52%)
Oct 09, 2009	32.60	32.77	32.36	32.60	3,148,790	-0.01(-0.03%)
Oct 08, 2009	32.87	33.32	32.56	32.61	4,379,074	+0.06(+0.19%)
Oct 07, 2009	32.70	32.77	32.35	32.55	2,294,342	-0.24(-0.72%)
Oct 06, 2009	32.43	33.13	32.31	32.78	2,980,337	+0.41(+1.27%)
Oct 05, 2009	31.96	32.45	31.79	32.37	2,704,113	+0.42(+1.31%)
Oct 02, 2009	31.78	32.47	31.58	31.95	3,423,364	-0.15(-0.46%)
Oct 01, 2009	32.54	32.89	31.68	32.10	3,949,708	-0.63(-1.92%)
Sep 30, 2009	32.97	33.04	32.10	32.73	3,843,446	-0.08(-0.24%)
Sep 29, 2009	32.84	33.13	32.45	32.81	3,713,586	-0.09(-0.27%)
Sep 28, 2009	32.33	33.04	32.09	32.90	3,743,021	+0.81(+2.53%)
Sep 25, 2009	32.88	32.99	31.85	32.09	5,304,110	-0.83(-2.52%)
Sep 24, 2009	33.04	33.08	32.37	32.91	9,934,349	-1.11(-3.25%)
Sep 23, 2009	34.84	35.08	33.94	34.02	6,801,201	-0.38(-1.11%)
Sep 22, 2009	34.88	34.88	34.21	34.40	5,649,695	-0.29(-0.83%)
Sep 21, 2009	34.17	34.97	33.95	34.69	5,364,375	+0.44(+1.30%)
Sep 18, 2009	34.11	34.74	33.93	34.25	6,211,363	+0.41(+1.21%)
Sep 17, 2009	33.35	34.67	33.26	33.84	5,401,178	+0.39(+1.17%)
Sep 16, 2009	32.15	33.50	32.12	33.45	4,966,333	+1.33(+4.15%)
Sep 15, 2009	31.92	32.27	31.69	32.11	3,026,282	-0.04(-0.14%)
Sep 14, 2009	31.91	32.25	31.46	32.16	2,644,273	+0.15(+0.46%)
Sep 11, 2009	32.50	32.65	31.82	32.01	2,650,003	-0.60(-1.84%)
Sep 10, 2009	32.28	32.63	32.03	32.61	2,960,414	+0.32(+1.00%)
Sep 09, 2009	31.70	32.50	31.56	32.29	3,573,929	+0.32(+1.01%)
Sep 08, 2009	32.28	32.29	31.62	31.96	2,613,349	-0.01(-0.03%)
Sep 04, 2009	31.79	32.18	31.34	31.97	2,276,764	+0.25(+0.80%)
Sep 03, 2009	30.77	31.74	30.77	31.72	2,816,931	+0.61(+1.96%)
Sep 02, 2009	30.88	31.21	30.66	31.11	2,471,978	+0.11(+0.37%)
Sep 01, 2009	31.62	32.46	30.93	31.00	5,036,095	-0.81(-2.55%)
Aug 31, 2009	32.06	32.23	31.72	31.81	3,607,347	-0.58(-1.78%)
Aug 28, 2009	32.62	32.79	32.26	32.38	3,275,478	+0.02(+0.05%)
Aug 27, 2009	32.95	33.09	32.06	32.36	5,241,263	-0.30(-0.91%)
Aug 26, 2009	32.16	33.33	31.97	32.66	6,650,446	+0.64(+1.99%)
Aug 25, 2009	30.89	32.12	30.85	32.02	4,747,428	+1.30(+4.23%)
Aug 24, 2009	31.23	31.37	30.60	30.73	3,867,883	-0.50(-1.59%)
Aug 21, 2009	30.56	31.22	30.28	31.22	4,222,665	+0.88(+2.90%)
Aug 20, 2009	29.96	30.47	29.95	30.34	3,643,688	+0.07(+0.23%)
Aug 19, 2009	29.86	30.36	29.57	30.27	3,481,226	+0.26(+0.87%)
Aug 18, 2009	29.62	30.05	29.24	30.01	3,349,741	+0.48(+1.62%)
Aug 17, 2009	29.77	29.83	29.29	29.53	4,297,488	-0.88(-2.90%)
Aug 14, 2009	31.20	31.27	30.12	30.41	4,191,673	-0.86(-2.76%)
Aug 13, 2009	31.54	31.58	30.76	31.27	2,930,341	-0.17(-0.55%)
Aug 12, 2009	31.13	31.77	30.95	31.45	2,954,737	+0.36(+1.15%)
Aug 11, 2009	31.34	31.63	30.80	31.09	3,463,448	-0.35(-1.11%)
Aug 10, 2009	31.71	32.03	31.16	31.44	4,068,779	-0.77(-2.38%)
Aug 07, 2009	31.01	32.32	31.01	32.21	3,618,585	+1.46(+4.76%)
Aug 06, 2009	30.50	31.27	30.17	30.74	3,705,736	+0.17(+0.54%)
Aug 05, 2009	31.21	31.25	30.45	30.58	3,700,022	-0.61(-1.96%)
Aug 04, 2009	30.77	31.34	30.70	31.19	3,465,099	+0.15(+0.48%)
Aug 03, 2009	30.37	31.07	30.00	31.04	3,429,489	+0.74(+2.45%)
Jul 31, 2009	30.83	30.99	30.26	30.30	3,984,194	-0.55(-1.78%)
Jul 30, 2009	30.67	31.34	30.44	30.85	5,015,701	+0.51(+1.70%)
Jul 29, 2009	30.17	30.52	29.67	30.33	3,411,454	+0.09(+0.29%)
Jul 28, 2009	30.02	30.32	29.72	30.25	3,268,326	-0.03(-0.12%)
Jul 27, 2009	30.11	30.42	29.66	30.28	3,148,349	-0.02(-0.06%)
Jul 24, 2009	30.53	30.79	30.05	30.30	4,046,244	-0.51(-1.64%)
Jul 23, 2009	29.78	31.25	29.55	30.80	7,555,838	+1.03(+3.46%)
Jul 22, 2009	29.06	29.84	29.01	29.77	6,898,503	+0.49(+1.67%)
Jul 21, 2009	29.45	29.61	29.11	29.29	7,895,763	-0.11(-0.39%)
Jul 20, 2009	28.79	29.57	28.61	29.40	7,062,691	+0.93(+3.28%)
Jul 17, 2009	27.84	28.65	27.64	28.47	7,486,558	+0.59(+2.13%)
Jul 16, 2009	27.66	28.01	27.13	27.87	5,317,787	+0.17(+0.60%)
Jul 15, 2009	27.39	27.74	27.24	27.71	3,842,808	+0.43(+1.57%)
Jul 14, 2009	26.52	27.31	26.28	27.28	5,306,377	+0.69(+2.59%)
Jul 13, 2009	26.16	26.64	25.55	26.59	5,084,532	+0.60(+2.31%)
Jul 10, 2009	25.61	26.14	25.57	25.99	4,533,406	+0.19(+0.74%)
Jul 09, 2009	26.22	26.22	25.62	25.80	3,772,626	-0.31(-1.17%)
Jul 08, 2009	25.66	26.24	25.40	26.10	5,963,409	+0.64(+2.50%)
Jul 07, 2009	26.03	26.16	25.41	25.47	4,129,157	-0.64(-2.44%)
Jul 06, 2009	25.95	26.27	25.55	26.10	4,214,950	+0.24(+0.94%)
Jul 02, 2009	26.47	26.57	25.64	25.86	4,675,342	-0.96(-3.58%)
Jul 01, 2009	26.89	27.24	26.62	26.82	4,696,185	+0.01(+0.03%)
Jun 30, 2009	27.07	27.20	26.51	26.81	5,609,783	-0.34(-1.25%)
Jun 29, 2009	27.03	27.36	26.66	27.15	4,552,559	+0.10(+0.35%)
Jun 26, 2009	27.05	27.45	26.90	27.05	7,753,722	-0.04(-0.16%)
Jun 25, 2009	27.34	27.45	26.14	27.10	21,511,894	+2.35(+9.48%)
Jun 24, 2009	24.26	24.89	23.99	24.75	7,811,136	+0.57(+2.34%)
Jun 23, 2009	24.80	25.16	24.12	24.19	7,734,626	-0.62(-2.50%)
Jun 22, 2009	24.67	25.21	24.57	24.81	6,540,184	-0.07(-0.28%)
Jun 19, 2009	24.64	25.10	24.39	24.88	7,973,328	+0.62(+2.55%)
Jun 18, 2009	24.55	24.74	24.14	24.26	3,873,268	-0.16(-0.64%)
Jun 17, 2009	23.92	25.04	23.81	24.41	7,627,789	+0.58(+2.41%)
Jun 16, 2009	24.69	24.99	23.78	23.84	5,684,236	-0.83(-3.36%)
Jun 15, 2009	24.39	24.74	24.07	24.67	5,555,103	-0.06(-0.25%)
Jun 12, 2009	24.13	24.77	23.74	24.73	5,927,185	+0.37(+1.54%)
Jun 11, 2009	25.55	25.69	24.28	24.35	6,685,571	-1.14(-4.48%)
Jun 10, 2009	25.89	26.24	25.11	25.49	6,095,795	-0.44(-1.68%)
Jun 09, 2009	25.61	26.02	25.35	25.93	3,566,672	+0.48(+1.88%)
Jun 08, 2009	25.25	25.77	24.71	25.45	5,110,079	-0.01(-0.03%)
Jun 05, 2009	25.99	26.14	25.09	25.46	4,175,057	-0.38(-1.48%)
Jun 04, 2009	26.33	26.42	25.24	25.84	4,843,084	-0.42(-1.59%)
Jun 03, 2009	26.61	26.67	26.08	26.26	4,445,212	-0.40(-1.50%)
Jun 02, 2009	26.05	26.86	25.90	26.66	4,972,984	+0.52(+2.00%)
Jun 01, 2009	24.86	26.36	24.76	26.14	7,451,113	+1.63(+6.65%)
May 29, 2009	24.30	24.61	24.01	24.51	5,911,981	+0.21(+0.86%)
May 28, 2009	24.91	24.91	23.62	24.30	4,567,396	+0.01(+0.04%)
May 27, 2009	24.77	25.37	24.19	24.29	4,988,465	-0.39(-1.59%)
May 26, 2009	23.37	24.96	23.03	24.68	5,258,112	+1.05(+4.43%)
May 22, 2009	23.71	24.06	23.23	23.64	3,792,096	+0.02(+0.07%)
May 21, 2009	24.55	24.77	23.40	23.62	8,970,468	-1.16(-4.68%)
May 20, 2009	25.69	26.24	24.62	24.78	4,672,355	-0.78(-3.07%)
May 19, 2009	25.34	25.94	25.01	25.56	4,541,796	+0.03(+0.10%)
May 18, 2009	24.60	25.61	24.52	25.54	5,324,573	+1.27(+5.25%)
May 15, 2009	24.04	24.73	23.85	24.26	4,941,090	+0.09(+0.36%)
May 14, 2009	23.63	24.58	23.52	24.18	4,735,838	+0.69(+2.93%)
May 13, 2009	24.36	24.60	23.46	23.49	6,036,823	-1.18(-4.77%)
May 12, 2009	24.80	25.03	24.15	24.67	4,230,695	-0.17(-0.70%)
May 11, 2009	24.41	25.29	24.11	24.84	5,195,256	-0.01(-0.04%)
May 08, 2009	25.41	25.41	24.35	24.85	4,630,328	+0.05(+0.21%)
May 07, 2009	25.67	26.19	24.56	24.80	6,805,695	-0.83(-3.23%)
May 06, 2009	26.30	26.58	25.01	25.62	6,357,942	-0.61(-2.33%)
May 05, 2009	25.75	26.39	25.75	26.24	4,079,504	+0.12(+0.47%)
May 04, 2009	25.71	26.22	25.46	26.11	6,344,985	+0.57(+2.22%)
May 01, 2009	26.62	26.82	25.32	25.55	5,768,165	-0.98(-3.68%)
Apr 30, 2009	26.28	27.28	26.04	26.52	6,894,702	+0.49(+1.88%)
Apr 29, 2009	26.90	26.90	25.83	26.03	4,788,658	-0.33(-1.26%)
Apr 28, 2009	25.64	26.98	25.64	26.37	4,653,519	+0.44(+1.68%)
Apr 27, 2009	26.07	26.89	25.78	25.93	5,294,072	-0.54(-2.04%)
Apr 24, 2009	26.57	26.92	26.10	26.47	5,764,913	+0.02(+0.07%)
Apr 23, 2009	27.12	27.20	25.85	26.45	6,276,197	-0.63(-2.32%)
Apr 22, 2009	26.59	27.99	26.31	27.08	8,115,097	+0.10(+0.36%)
Apr 21, 2009	25.62	27.01	25.62	26.98	8,270,670	+1.10(+4.24%)
Apr 20, 2009	26.75	26.77	25.74	25.89	9,029,202	-1.46(-5.36%)
Apr 17, 2009	27.03	27.82	26.52	27.35	7,741,103	+0.33(+1.23%)
Apr 16, 2009	27.02	27.30	26.33	27.02	5,516,255	+0.44(+1.67%)
Apr 15, 2009	26.26	26.87	26.10	26.58	7,205,736	+0.09(+0.33%)
Apr 14, 2009	26.65	26.98	26.31	26.49	10,301,262	-0.97(-3.52%)
Apr 13, 2009	26.78	27.73	26.71	27.46	7,644,900	+0.35(+1.29%)
Apr 09, 2009	27.03	27.50	26.68	27.11	17,593,194	-0.53(-1.92%)
Apr 08, 2009	25.35	27.64	25.28	27.64	44,846,932	+5.40(+24.26%)
Apr 07, 2009	22.99	23.00	22.18	22.24	7,727,976	-0.75(-3.26%)
Apr 06, 2009	23.88	23.97	22.84	22.99	8,105,447	-1.09(-4.53%)
Apr 03, 2009	23.10	24.19	22.89	24.08	8,769,623	+0.85(+3.64%)
Apr 02, 2009	22.08	23.67	22.04	23.24	13,507,648	+1.46(+6.69%)
Apr 01, 2009	21.27	22.03	20.91	21.78	6,758,026	+0.20(+0.93%)
Mar 31, 2009	21.73	21.89	20.99	21.58	5,719,449	+0.31(+1.43%)
Mar 30, 2009	21.57	21.58	20.78	21.27	6,425,469	-1.53(-6.69%)
Mar 26, 2009	22.02	23.53	22.02	22.80	11,582,367	+1.08(+4.98%)
Mar 25, 2009	20.72	22.19	20.72	21.72	8,979,624	+0.65(+3.10%)
Mar 24, 2009	21.10	21.71	20.85	21.06	4,229,396	-0.22(-1.02%)
Mar 23, 2009	20.69	21.29	20.23	21.28	5,484,353	+1.07(+5.31%)
Mar 20, 2009	20.81	20.91	19.98	20.21	5,725,581	-0.40(-1.95%)
Mar 19, 2009	20.60	21.05	20.37	20.61	4,455,283	-0.02(-0.08%)
Mar 18, 2009	19.83	20.93	19.66	20.63	5,642,243	+0.57(+2.83%)
Mar 17, 2009	19.24	20.06	19.02	20.06	5,232,290	+1.00(+5.26%)
Mar 16, 2009	19.99	20.04	19.03	19.06	4,641,265	-0.93(-4.67%)
Mar 13, 2009	19.77	20.14	19.44	19.99	4,550,984	+0.26(+1.33%)
Mar 12, 2009	19.14	19.79	18.89	19.73	6,494,533	+0.40(+2.07%)
Mar 11, 2009	18.82	19.60	18.63	19.33	7,764,639	+0.77(+4.13%)
Mar 10, 2009	17.65	18.68	17.52	18.56	8,249,744	+1.28(+7.42%)
Mar 09, 2009	16.91	17.71	16.76	17.28	5,537,255	+0.26(+1.54%)
Mar 06, 2009	17.32	17.77	16.66	17.02	6,902,285	-0.49(-2.79%)
Mar 05, 2009	17.67	17.90	17.25	17.51	6,006,448	-0.51(-2.85%)
Mar 04, 2009	17.51	18.25	17.35	18.02	5,212,186	+0.18(+1.03%)
Mar 02, 2009	18.00	18.66	17.81	17.84	6,050,906	-0.73(-3.94%)
Feb 27, 2009	18.22	19.03	17.92	18.57	6,063,419	+0.20(+1.09%)
Feb 26, 2009	18.68	19.12	18.33	18.37	7,033,437	-0.28(-1.50%)
Feb 25, 2009	18.65	19.07	18.19	18.65	6,904,275	-0.11(-0.60%)
Feb 24, 2009	18.07	18.86	17.94	18.76	6,791,061	+0.79(+4.42%)
Feb 23, 2009	18.29	18.58	17.91	17.97	5,335,241	-0.44(-2.37%)
Feb 20, 2009	18.44	18.61	17.92	18.41	8,806,579	-0.13(-0.71%)
Feb 19, 2009	18.73	19.28	18.54	18.54	6,231,461	-0.03(-0.14%)
Feb 18, 2009	18.49	18.97	18.32	18.56	7,314,069	+0.11(+0.61%)
Feb 17, 2009	18.61	18.77	18.41	18.45	6,301,257	-0.74(-3.86%)
Feb 13, 2009	19.44	19.63	19.08	19.19	5,965,582	-0.35(-1.78%)
Feb 12, 2009	18.89	19.56	18.75	19.54	8,925,634	-0.02(-0.09%)
Feb 11, 2009	20.22	20.22	19.36	19.56	5,191,298	-0.09(-0.44%)
Feb 10, 2009	20.89	21.13	19.61	19.64	8,305,950	-1.36(-6.48%)
Feb 09, 2009	20.87	21.14	20.38	21.00	4,708,903	+0.08(+0.38%)
Feb 06, 2009	20.54	21.38	20.49	20.93	6,687,799	+0.26(+1.27%)
Feb 05, 2009	19.98	20.84	19.92	20.66	5,862,400	+0.50(+2.46%)
Feb 04, 2009	20.51	20.84	20.01	20.17	7,233,939	-0.62(-2.98%)
Feb 03, 2009	19.77	20.84	19.45	20.79	7,636,271	+1.14(+5.81%)
Feb 02, 2009	19.88	20.59	19.10	19.64	13,339,657	-0.61(-3.01%)
Jan 30, 2009	21.27	21.44	20.08	20.25	7,490,444	-0.99(-4.64%)
Jan 29, 2009	21.91	22.05	21.16	21.24	5,687,985	-1.03(-4.62%)
Jan 28, 2009	21.78	22.63	21.60	22.27	6,888,383	+0.98(+4.59%)
Jan 27, 2009	21.89	22.14	21.00	21.29	9,295,270	-0.57(-2.59%)
Jan 26, 2009	21.79	22.74	21.48	21.86	10,113,832	-0.40(-1.80%)
Jan 23, 2009	21.81	22.58	21.69	22.26	6,470,650	-0.02(-0.08%)
Jan 22, 2009	21.47	22.70	21.45	22.28	8,093,602	+0.26(+1.19%)
Jan 21, 2009	22.36	22.49	21.23	22.02	10,649,271	-0.02(-0.08%)
Jan 20, 2009	22.63	22.68	21.99	22.03	9,224,253	-0.58(-2.58%)
Jan 16, 2009	22.83	22.89	22.06	22.62	6,188,463	+0.08(+0.35%)
Jan 15, 2009	21.79	23.11	21.60	22.54	12,642,143	+0.74(+3.40%)
Jan 14, 2009	21.50	22.11	21.38	21.80	9,710,553	-0.15(-0.68%)
Jan 13, 2009	22.43	22.72	21.49	21.95	9,176,031	-0.49(-2.18%)
Jan 12, 2009	22.29	22.93	22.29	22.43	7,844,665	-0.17(-0.77%)
Jan 09, 2009	23.22	23.26	22.33	22.61	7,038,867	-0.69(-2.96%)
Jan 08, 2009	21.80	23.31	21.71	23.30	11,447,933	+1.02(+4.58%)
Jan 07, 2009	22.26	22.49	21.64	22.28	6,722,910	-0.39(-1.73%)
Jan 06, 2009	22.49	23.04	22.28	22.67	5,857,595	+0.41(+1.84%)
Jan 05, 2009	22.24	22.70	21.83	22.26	8,083,837	-0.84(-3.62%)
Jan 02, 2009	21.88	23.31	21.88	23.10	5,885,821	+0.93(+4.21%)
Dec 31, 2008	22.56	22.71	21.97	22.16	6,451,701	+0.07(+0.32%)
Dec 30, 2008	21.47	22.22	21.27	22.09	3,350,591	+0.79(+3.72%)
Dec 29, 2008	21.70	21.83	20.94	21.30	3,554,170	-0.49(-2.24%)
Dec 26, 2008	21.76	21.95	21.40	21.79	1,863,605	+0.11(+0.52%)
Dec 24, 2008	21.54	21.92	21.52	21.68	1,516,205	+0.18(+0.85%)
Dec 23, 2008	22.07	22.21	21.27	21.49	5,548,913	-0.38(-1.75%)
Dec 22, 2008	22.70	22.73	21.48	21.88	6,458,632	-0.80(-3.54%)
Dec 19, 2008	22.67	22.89	22.03	22.68	9,220,920	+0.37(+1.64%)
Dec 18, 2008	22.53	23.09	22.19	22.31	7,352,507	-0.10(-0.47%)
Dec 17, 2008	21.82	22.67	21.43	22.42	5,302,956	+0.41(+1.86%)
Dec 16, 2008	20.85	22.15	20.53	22.01	7,237,940	+1.49(+7.27%)
Dec 15, 2008	21.77	21.78	20.17	20.52	5,768,978	-0.90(-4.19%)
Dec 12, 2008	20.71	21.74	20.71	21.41	6,891,896	+0.26(+1.24%)
Dec 11, 2008	21.75	22.40	21.02	21.15	7,821,615	-0.97(-4.38%)
Dec 10, 2008	21.02	22.15	20.61	22.12	7,678,590	+1.38(+6.64%)
Dec 09, 2008	21.00	21.71	20.56	20.74	7,801,209	-0.49(-2.30%)
Dec 08, 2008	21.65	22.34	20.87	21.23	9,120,260	-0.21(-0.98%)
Dec 05, 2008	20.11	21.55	19.63	21.44	8,998,806	+1.51(+7.57%)
Dec 04, 2008	19.06	20.57	18.89	19.93	11,629,864	+0.32(+1.65%)
Dec 03, 2008	18.56	19.68	16.22	19.61	15,525,514	+2.46(+14.34%)
Dec 02, 2008	16.19	17.19	15.80	17.15	7,021,080	+1.19(+7.49%)

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.