Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.74	46.74	46.03	46.48	892,415	-0.21(-0.45%)
Nov 27, 2009	46.23	46.98	46.07	46.69	435,663	-0.70(-1.47%)
Nov 25, 2009	47.18	47.47	46.79	47.38	719,640	+0.43(+0.91%)
Nov 24, 2009	47.31	47.31	46.67	46.96	1,127,731	-0.10(-0.22%)
Nov 23, 2009	46.49	47.09	46.44	47.06	1,185,235	+0.91(+1.98%)
Nov 20, 2009	45.38	46.20	45.31	46.15	1,379,373	+0.64(+1.41%)
Nov 19, 2009	46.28	46.35	45.17	45.51	961,109	-0.87(-1.87%)
Nov 18, 2009	46.64	46.71	46.29	46.37	1,262,866	-0.36(-0.76%)
Nov 17, 2009	46.68	46.77	46.15	46.73	834,274	+0.03(+0.06%)
Nov 16, 2009	46.23	46.84	45.92	46.71	724,001	+0.70(+1.51%)
Nov 13, 2009	45.55	46.21	45.31	46.01	915,245	+0.72(+1.59%)
Nov 12, 2009	45.65	46.09	45.23	45.29	568,502	-0.44(-0.97%)
Nov 11, 2009	45.75	46.08	45.55	45.73	667,292	+0.34(+0.75%)
Nov 10, 2009	45.70	46.03	45.22	45.39	798,545	-0.56(-1.21%)
Nov 09, 2009	45.24	45.95	45.24	45.95	967,070	+1.17(+2.60%)
Nov 06, 2009	44.97	45.42	44.47	44.78	1,337,911	-0.28(-0.62%)
Nov 05, 2009	43.46	45.06	43.46	45.06	2,515,946	+1.91(+4.43%)
Nov 04, 2009	42.91	43.82	42.87	43.15	1,167,136	+0.34(+0.79%)
Nov 03, 2009	42.72	43.00	41.03	42.81	2,643,905	-1.34(-3.03%)
Nov 02, 2009	43.99	44.86	43.74	44.15	1,679,532	+0.35(+0.79%)
Oct 30, 2009	44.56	45.17	43.74	43.80	2,203,842	-1.03(-2.29%)
Oct 29, 2009	43.88	44.90	43.58	44.83	2,258,149	+1.15(+2.63%)
Oct 28, 2009	44.04	44.64	43.64	43.68	2,228,205	-0.61(-1.37%)
Oct 27, 2009	44.44	44.82	44.22	44.29	1,188,312	-0.10(-0.23%)
Oct 26, 2009	44.77	45.41	44.09	44.39	845,196	-0.42(-0.93%)
Oct 23, 2009	44.46	44.86	44.31	44.81	768,481	-0.40(-0.88%)
Oct 22, 2009	44.74	45.38	44.51	45.21	992,922	+0.58(+1.31%)
Oct 21, 2009	44.76	45.58	44.58	44.63	1,094,688	-0.17(-0.37%)
Oct 20, 2009	44.56	44.83	44.44	44.79	917,518	-1.17(-2.55%)
Oct 19, 2009	45.66	46.14	45.44	45.97	556,267	+0.57(+1.24%)
Oct 16, 2009	44.86	45.59	44.72	45.40	700,190	+0.15(+0.33%)
Oct 15, 2009	45.38	45.73	44.81	45.25	852,206	-0.20(-0.44%)
Oct 14, 2009	45.11	45.60	44.76	45.45	820,575	+0.89(+1.99%)
Oct 13, 2009	44.50	44.77	44.49	44.57	927,662	+0.03(+0.08%)
Oct 12, 2009	44.77	44.78	44.36	44.53	729,740	+0.20(+0.45%)
Oct 09, 2009	43.91	44.40	43.72	44.33	969,317	+0.43(+0.97%)
Oct 08, 2009	43.73	44.06	43.28	43.91	1,352,914	+0.52(+1.20%)
Oct 07, 2009	43.39	43.60	43.24	43.38	908,231	-0.08(-0.18%)
Oct 06, 2009	42.69	43.50	42.67	43.46	1,165,286	+1.03(+2.42%)
Oct 05, 2009	42.12	42.44	41.70	42.44	846,606	+0.57(+1.37%)
Oct 02, 2009	42.27	42.45	41.73	41.86	1,129,484	-0.74(-1.73%)
Oct 01, 2009	43.92	44.02	42.60	42.60	919,424	-1.57(-3.54%)
Sep 30, 2009	44.04	44.66	43.23	44.17	1,130,104	+0.15(+0.34%)
Sep 29, 2009	43.84	44.26	43.77	44.02	1,037,260	+0.15(+0.34%)
Sep 28, 2009	43.03	44.04	43.03	43.87	1,212,933	+0.97(+2.27%)
Sep 25, 2009	43.74	43.74	42.74	42.90	1,905,865	-0.39(-0.90%)
Sep 24, 2009	43.96	44.05	43.00	43.29	977,835	-0.51(-1.17%)
Sep 23, 2009	44.46	44.58	43.71	43.80	790,555	-0.66(-1.49%)
Sep 22, 2009	44.28	44.60	43.94	44.46	856,761	+0.38(+0.87%)
Sep 21, 2009	43.96	44.29	43.64	44.08	987,493	-0.35(-0.78%)
Sep 18, 2009	44.44	44.56	43.86	44.43	2,047,091	+0.45(+1.03%)
Sep 17, 2009	42.51	44.64	42.21	43.98	3,034,396	+1.81(+4.29%)
Sep 16, 2009	42.45	42.60	41.72	42.17	1,493,083	-0.10(-0.25%)
Sep 15, 2009	42.10	42.46	41.95	42.27	1,485,186	+0.09(+0.21%)
Sep 14, 2009	42.03	42.36	41.77	42.18	1,237,444	-0.04(-0.10%)
Sep 11, 2009	41.70	42.34	41.56	42.23	1,361,279	+0.50(+1.19%)
Sep 10, 2009	41.11	41.73	40.65	41.73	1,234,781	+0.61(+1.48%)
Sep 09, 2009	40.71	41.31	40.60	41.12	928,977	+0.28(+0.68%)
Sep 08, 2009	40.27	41.00	40.06	40.85	1,365,616	+0.63(+1.58%)
Sep 04, 2009	39.39	40.31	39.25	40.21	1,207,273	+0.90(+2.30%)
Sep 03, 2009	39.72	39.91	38.95	39.31	1,504,250	-0.22(-0.55%)
Sep 02, 2009	39.58	39.85	39.34	39.52	2,184,847	-0.21(-0.53%)
Sep 01, 2009	39.82	40.58	39.22	39.73	1,552,972	-0.30(-0.74%)
Aug 31, 2009	39.89	40.22	39.45	40.03	905,826	-0.23(-0.56%)
Aug 28, 2009	40.81	40.81	40.10	40.25	955,362	-0.20(-0.49%)
Aug 27, 2009	39.45	41.07	39.45	40.45	1,670,745	+1.34(+3.42%)
Aug 26, 2009	39.18	39.43	38.93	39.12	981,879	-0.06(-0.16%)
Aug 25, 2009	39.19	39.44	38.88	39.18	1,423,209	+0.26(+0.67%)
Aug 24, 2009	38.58	39.48	38.18	38.92	1,304,795	+0.31(+0.81%)
Aug 21, 2009	37.95	38.71	37.75	38.60	877,091	+1.03(+2.75%)
Aug 20, 2009	37.28	37.63	37.07	37.57	1,235,463	+0.53(+1.43%)
Aug 19, 2009	36.92	37.37	36.88	37.04	1,373,671	-0.33(-0.88%)
Aug 18, 2009	37.16	37.43	37.05	37.37	864,677	+0.24(+0.66%)
Aug 17, 2009	37.25	37.63	36.45	37.12	1,085,539	-0.92(-2.42%)
Aug 14, 2009	38.60	38.68	37.47	38.05	1,912,190	-0.42(-1.09%)
Aug 13, 2009	37.69	38.69	36.99	38.46	1,353,991	-0.94(-2.38%)
Aug 12, 2009	38.18	39.70	38.06	39.40	1,026,163	+1.24(+3.26%)
Aug 11, 2009	38.51	38.62	37.80	38.16	1,072,843	-0.57(-1.48%)
Aug 10, 2009	38.96	39.03	38.36	38.73	713,199	-0.59(-1.50%)
Aug 07, 2009	38.65	39.58	38.38	39.32	1,002,502	+0.99(+2.59%)
Aug 06, 2009	38.04	38.69	37.92	38.33	1,701,537	+0.38(+1.01%)
Aug 05, 2009	38.12	38.35	37.65	37.95	965,922	+0.07(+0.18%)
Aug 04, 2009	37.35	38.17	37.19	37.88	1,688,563	+0.25(+0.67%)
Aug 03, 2009	37.16	37.92	36.79	37.63	1,540,929	+0.94(+2.56%)
Jul 31, 2009	37.12	37.56	36.63	36.69	1,639,640	-0.28(-0.75%)
Jul 30, 2009	36.54	37.86	36.09	36.97	2,444,740	+1.96(+5.61%)
Jul 29, 2009	34.31	35.15	33.84	35.00	2,316,487	+0.57(+1.64%)
Jul 28, 2009	34.12	34.66	34.09	34.44	2,779,445	+0.05(+0.15%)
Jul 27, 2009	34.65	34.66	34.06	34.39	3,845,505	-1.03(-2.92%)
Jul 24, 2009	36.12	36.38	35.10	35.42	506	-0.96(-2.65%)
Jul 23, 2009	36.49	36.51	35.88	36.39	1,591,776	-0.02(-0.05%)
Jul 22, 2009	36.12	36.73	36.11	36.40	834,038	-0.03(-0.10%)
Jul 21, 2009	36.20	36.49	36.04	36.44	929,810	+0.43(+1.21%)
Jul 20, 2009	35.72	36.08	35.27	36.00	1,192,917	+0.41(+1.15%)
Jul 17, 2009	35.89	36.05	35.30	35.59	1,944,070	-0.32(-0.90%)
Jul 16, 2009	35.58	36.02	35.27	35.92	1,387,348	+0.16(+0.44%)
Jul 15, 2009	35.44	35.90	35.44	35.76	1,167,490	+0.39(+1.11%)
Jul 14, 2009	34.78	35.43	34.65	35.37	1,181,679	+0.62(+1.78%)
Jul 13, 2009	33.96	34.75	33.94	34.75	990,537	+1.01(+2.99%)
Jul 10, 2009	33.55	33.92	33.34	33.74	902,902	+0.00(+0.00%)
Jul 09, 2009	34.15	34.39	33.62	33.74	836,542	-0.24(-0.72%)
Jul 08, 2009	33.60	34.10	33.29	33.99	1,572,008	+0.58(+1.74%)
Jul 07, 2009	34.91	34.94	33.40	33.40	3,139,114	-1.66(-4.74%)
Jul 06, 2009	34.70	35.10	34.43	35.06	1,087,130	+0.11(+0.32%)
Jul 02, 2009	35.97	35.97	34.94	34.95	1,292,336	-1.61(-4.40%)
Jul 01, 2009	36.40	36.79	36.26	36.56	973,138	+0.28(+0.77%)
Jun 30, 2009	36.50	36.76	36.05	36.28	944,613	-0.41(-1.11%)
Jun 29, 2009	36.26	36.81	36.26	36.69	961,352	+0.57(+1.56%)
Jun 26, 2009	36.59	36.78	35.84	36.12	1,142,170	-0.55(-1.49%)
Jun 25, 2009	36.57	36.68	36.20	36.67	1,439,957	+0.50(+1.39%)
Jun 24, 2009	36.62	36.97	35.93	36.17	1,185,501	-0.27(-0.74%)
Jun 23, 2009	36.49	36.89	35.97	36.44	1,570,217	-0.45(-1.23%)
Jun 22, 2009	37.74	37.74	36.89	36.89	1,865,900	-1.10(-2.88%)
Jun 19, 2009	38.25	38.47	37.85	37.98	1,504,747	-0.09(-0.23%)
Jun 18, 2009	38.00	38.32	37.97	38.07	1,157,585	+0.04(+0.11%)
Jun 17, 2009	37.78	38.39	37.57	38.03	1,009,664	+0.20(+0.53%)
Jun 16, 2009	38.43	38.73	37.78	37.83	1,150,669	-0.43(-1.14%)
Jun 15, 2009	38.98	39.08	38.12	38.26	1,479,486	-1.12(-2.85%)
Jun 12, 2009	38.84	39.41	38.69	39.38	1,559,634	+0.55(+1.41%)
Jun 11, 2009	39.56	39.87	38.75	38.84	2,016,691	-0.77(-1.95%)
Jun 10, 2009	40.38	40.55	38.99	39.61	1,760,287	-0.33(-0.83%)
Jun 09, 2009	40.45	40.56	39.69	39.94	2,089,945	-0.44(-1.10%)
Jun 08, 2009	40.69	40.85	40.00	40.38	3,042,729	-1.42(-3.39%)
Jun 05, 2009	41.50	42.69	41.50	41.80	2,065,088	+0.34(+0.82%)
Jun 04, 2009	39.64	41.60	39.64	41.46	3,096,156	+1.86(+4.70%)
Jun 03, 2009	39.65	40.15	39.31	39.60	1,900,894	-0.63(-1.58%)
Jun 02, 2009	39.11	40.38	38.80	40.24	2,267,738	+1.13(+2.89%)
Jun 01, 2009	37.57	39.20	37.57	39.11	1,835,602	+2.23(+6.03%)
May 29, 2009	36.90	36.95	36.23	36.88	1,349,499	+0.08(+0.21%)
May 28, 2009	36.31	36.98	35.72	36.80	1,486,464	+0.84(+2.35%)
May 27, 2009	36.14	36.58	35.89	35.96	1,349,896	-0.18(-0.51%)
May 26, 2009	34.84	36.28	34.84	36.14	1,034,526	+1.00(+2.85%)
May 22, 2009	34.60	35.39	34.45	35.14	1,263,203	+0.56(+1.61%)
May 21, 2009	34.99	34.99	34.22	34.59	1,060,028	-0.88(-2.48%)
May 20, 2009	35.72	36.31	35.42	35.46	1,500,359	-0.03(-0.10%)
May 19, 2009	34.74	35.86	34.74	35.50	1,978,196	+0.63(+1.82%)
May 18, 2009	33.82	34.90	33.82	34.86	1,769,799	+1.63(+4.92%)
May 15, 2009	32.56	33.66	32.56	33.23	1,906,672	+0.56(+1.70%)
May 14, 2009	32.66	33.13	32.58	32.67	1,278,042	-0.01(-0.03%)
May 13, 2009	32.91	32.94	32.24	32.68	841,008	-0.90(-2.69%)
May 12, 2009	33.99	34.01	32.91	33.59	1,007,176	-0.23(-0.69%)
May 11, 2009	34.19	34.77	33.66	33.82	1,062,666	-0.90(-2.58%)
May 08, 2009	33.39	34.72	33.36	34.72	1,858,601	+1.72(+5.22%)
May 07, 2009	33.92	34.06	32.75	32.99	1,613,548	-0.72(-2.14%)
May 06, 2009	33.79	33.99	33.40	33.72	1,293,596	+0.14(+0.41%)
May 05, 2009	33.10	33.63	33.00	33.58	1,353,110	+0.31(+0.94%)
May 04, 2009	32.86	33.26	32.81	33.26	1,794,918	-0.06(-0.18%)
May 01, 2009	33.18	33.72	32.92	33.32	1,162,933	-0.02(-0.05%)
Apr 30, 2009	34.19	34.64	32.94	33.34	1,698,393	-0.46(-1.36%)
Apr 29, 2009	32.74	34.11	32.52	33.80	1,445,054	+1.37(+4.24%)
Apr 28, 2009	31.30	33.03	30.72	32.43	2,616,061	+0.03(+0.11%)
Apr 27, 2009	31.46	33.21	31.32	32.39	2,065,970	+0.63(+1.97%)
Apr 24, 2009	32.17	32.21	31.49	31.77	2,900,624	-0.13(-0.41%)
Apr 23, 2009	31.85	32.50	31.30	31.90	2,422,319	+0.43(+1.35%)
Apr 22, 2009	31.22	32.34	31.22	31.47	2,367,260	+0.12(+0.39%)
Apr 21, 2009	30.86	31.68	30.74	31.35	1,944,679	+0.44(+1.43%)
Apr 20, 2009	31.12	31.31	30.63	30.91	1,899,394	-0.77(-2.44%)
Apr 17, 2009	31.25	31.86	31.05	31.68	2,831,357	+0.59(+1.90%)
Apr 16, 2009	30.03	31.24	29.74	31.09	1,760,078	+1.30(+4.38%)
Apr 15, 2009	29.37	30.00	29.37	29.79	1,741,525	+0.23(+0.76%)
Apr 14, 2009	29.34	29.77	29.02	29.56	1,616,494	-0.13(-0.44%)
Apr 13, 2009	30.26	30.33	29.22	29.69	2,115,600	-0.88(-2.87%)
Apr 09, 2009	30.43	30.59	29.32	30.57	1,312,099	+1.25(+4.27%)
Apr 08, 2009	29.09	29.40	28.88	29.32	1,016,999	+0.29(+0.99%)
Apr 07, 2009	29.14	29.59	28.75	29.03	1,564,626	-0.65(-2.20%)
Apr 06, 2009	28.89	29.73	28.34	29.68	1,509,485	+0.44(+1.52%)
Apr 03, 2009	29.75	30.11	28.82	29.24	1,519,752	-0.72(-2.41%)
Apr 02, 2009	29.28	30.53	28.73	29.96	1,329,252	+1.23(+4.27%)
Apr 01, 2009	27.93	28.85	27.68	28.73	787,131	+0.36(+1.26%)
Mar 31, 2009	28.38	28.93	28.05	28.38	1,199,033	+0.20(+0.71%)
Mar 30, 2009	29.07	29.07	27.85	28.18	1,497,597	-2.30(-7.53%)
Mar 26, 2009	29.39	30.47	29.37	30.47	1,369,884	+1.18(+4.04%)
Mar 25, 2009	29.22	30.01	28.56	29.29	1,269,182	+0.50(+1.72%)
Mar 24, 2009	28.57	29.12	28.53	28.80	1,308,049	-0.14(-0.48%)
Mar 23, 2009	28.44	28.94	28.24	28.93	1,658,648	+1.63(+5.95%)
Mar 20, 2009	28.00	28.34	27.12	27.31	2,413,788	-0.49(-1.77%)
Mar 19, 2009	28.44	28.72	27.66	27.80	1,861,263	-0.65(-2.28%)
Mar 18, 2009	27.64	28.84	27.13	28.45	2,256,313	+0.81(+2.93%)
Mar 17, 2009	27.22	27.64	26.36	27.64	1,857,370	+0.63(+2.35%)
Mar 16, 2009	26.64	27.71	26.61	27.00	2,840,749	+0.58(+2.20%)
Mar 13, 2009	26.73	27.00	26.01	26.42	0	-0.29(-1.07%)
Mar 12, 2009	26.27	26.82	25.88	26.71	1,836,186	+0.45(+1.72%)
Mar 11, 2009	26.07	26.61	25.87	26.26	1,684,253	+0.32(+1.24%)
Mar 10, 2009	24.71	25.98	24.42	25.93	2,430,827	+1.72(+7.11%)
Mar 09, 2009	24.34	25.00	24.06	24.21	1,436,147	-0.43(-1.76%)
Mar 06, 2009	24.91	26.03	24.13	24.65	0	+0.33(+1.36%)
Mar 05, 2009	25.15	25.15	24.20	24.32	2,294,505	-1.44(-5.60%)
Mar 04, 2009	25.40	26.13	25.02	25.76	1,904,357	+0.54(+2.14%)
Mar 02, 2009	26.47	26.59	25.12	25.22	2,567,211	-1.90(-7.02%)
Feb 27, 2009	27.51	27.79	26.96	27.13	0	-0.90(-3.20%)
Feb 26, 2009	28.99	29.32	27.82	28.02	1,940,877	-0.83(-2.86%)
Feb 25, 2009	29.86	29.92	28.67	28.85	1,703,169	-1.19(-3.97%)
Feb 24, 2009	29.72	30.24	29.27	30.04	1,839,839	+0.58(+1.98%)
Feb 23, 2009	30.74	31.05	29.40	29.46	2,329,748	-1.02(-3.34%)
Feb 20, 2009	30.57	31.06	29.91	30.47	3,079,882	-0.68(-2.18%)
Feb 19, 2009	31.37	31.83	31.05	31.15	1,659,115	+0.01(+0.03%)
Feb 18, 2009	31.18	31.48	30.66	31.14	2,064,265	+0.12(+0.39%)
Feb 17, 2009	31.20	31.67	30.51	31.02	2,154,139	-1.29(-3.98%)
Feb 13, 2009	31.47	32.47	31.26	32.31	1,389,382	+0.67(+2.12%)
Feb 12, 2009	31.49	31.69	30.54	31.64	1,543,444	-0.33(-1.03%)
Feb 11, 2009	32.31	32.46	31.53	31.97	1,481,185	-0.28(-0.86%)
Feb 10, 2009	33.73	34.12	32.00	32.25	1,720,672	-1.65(-4.87%)
Feb 09, 2009	33.62	34.15	33.33	33.90	1,726,251	+0.08(+0.23%)
Feb 06, 2009	33.26	34.02	33.06	33.82	1,977,332	+0.69(+2.07%)
Feb 05, 2009	32.53	33.20	32.39	33.13	3,416,721	+0.41(+1.25%)
Feb 04, 2009	33.90	33.90	31.97	32.73	3,310,235	-1.13(-3.34%)
Feb 03, 2009	32.52	33.89	31.73	33.86	4,544,612	+3.28(+10.72%)
Feb 02, 2009	31.01	31.21	29.80	30.58	3,504,774	-2.18(-6.66%)
Jan 30, 2009	32.91	33.39	32.25	32.76	0	-0.02(-0.05%)
Jan 29, 2009	34.33	34.33	32.66	32.78	1,216,993	-1.82(-5.25%)
Jan 28, 2009	33.75	34.99	33.52	34.59	2,010,781	+1.39(+4.19%)
Jan 27, 2009	32.97	33.58	32.68	33.20	1,518,318	+0.47(+1.43%)
Jan 26, 2009	32.26	33.18	32.24	32.73	1,252,940	+0.66(+2.06%)
Jan 23, 2009	31.59	32.61	31.22	32.07	1,162,687	+0.03(+0.11%)
Jan 22, 2009	31.71	32.46	31.13	32.04	994,049	-0.04(-0.14%)
Jan 21, 2009	31.06	32.13	30.94	32.08	1,302,080	+1.10(+3.56%)
Jan 20, 2009	32.06	32.46	30.95	30.98	1,493,604	-1.42(-4.37%)
Jan 16, 2009	32.65	32.73	31.61	32.39	1,768,413	+0.66(+2.08%)
Jan 15, 2009	31.34	31.96	30.60	31.73	1,215,650	+0.26(+0.83%)
Jan 14, 2009	31.37	32.06	31.13	31.47	1,398,660	-0.69(-2.14%)
Jan 13, 2009	33.73	33.73	31.91	32.16	2,287,991	-1.60(-4.74%)
Jan 12, 2009	34.28	34.28	33.47	33.76	1,137,400	-0.18(-0.54%)
Jan 09, 2009	33.59	34.26	32.39	33.94	2,557,401	-0.40(-1.16%)
Jan 08, 2009	34.97	34.97	34.17	34.34	2,307,367	-0.70(-1.99%)
Jan 07, 2009	36.00	36.00	34.73	35.04	1,557,568	-1.43(-3.93%)
Jan 06, 2009	36.03	36.64	35.38	36.47	2,131,807	+0.75(+2.09%)
Jan 05, 2009	35.20	36.04	34.95	35.72	932,819	+0.25(+0.71%)
Jan 02, 2009	34.12	35.54	33.53	35.47	0	+1.49(+4.37%)
Jan 01, 2009	33.08	34.26	33.08	33.99	0	+0.00(+0.00%)
Dec 31, 2008	33.08	34.26	33.08	33.99	866,504	+0.90(+2.73%)
Dec 30, 2008	31.86	33.08	31.86	33.08	868,809	+1.15(+3.59%)
Dec 29, 2008	31.95	32.18	31.27	31.93	1,049,342	-0.01(-0.03%)
Dec 26, 2008	31.58	32.00	31.52	31.94	373,119	+0.59(+1.89%)
Dec 24, 2008	31.39	31.66	31.26	31.35	620,672	-0.16(-0.50%)
Dec 23, 2008	32.25	32.79	31.13	31.51	993,627	-0.63(-1.95%)
Dec 22, 2008	32.86	32.95	31.53	32.13	961,820	-0.63(-1.94%)
Dec 19, 2008	32.39	33.99	32.39	32.77	1,888,656	+0.63(+1.98%)
Dec 18, 2008	32.95	33.59	31.77	32.13	1,472,012	-0.53(-1.62%)
Dec 17, 2008	32.46	33.04	32.19	32.66	1,373,714	-0.22(-0.66%)
Dec 16, 2008	30.98	32.93	30.67	32.88	1,532,419	+2.41(+7.90%)
Dec 15, 2008	30.90	31.16	29.84	30.47	1,538,236	-0.21(-0.68%)
Dec 12, 2008	29.52	30.98	29.41	30.68	1,559,503	+0.50(+1.64%)
Dec 11, 2008	29.99	30.86	29.85	30.19	1,420,834	-0.18(-0.60%)
Dec 10, 2008	30.39	30.79	29.79	30.37	1,351,424	+0.22(+0.72%)
Dec 09, 2008	30.05	30.88	29.56	30.15	1,357,364	-0.17(-0.57%)
Dec 08, 2008	29.36	30.80	28.96	30.33	1,319,735	+1.55(+5.38%)
Dec 05, 2008	27.46	28.84	26.80	28.78	1,515,133	+0.89(+3.18%)
Dec 04, 2008	28.65	29.37	27.46	27.89	1,123,047	-1.13(-3.89%)
Dec 03, 2008	28.01	29.16	27.49	29.02	1,441,653	+0.55(+1.92%)
Dec 02, 2008	28.08	28.57	27.44	28.47	1,092,751	+0.97(+3.54%)

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.