Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.27	36.96	36.04	36.85	5,837,550	+0.63(+1.73%)
Nov 27, 2009	36.17	36.71	36.03	36.22	3,482,804	-0.68(-1.84%)
Nov 25, 2009	36.48	36.94	36.33	36.90	3,897,918	+0.73(+2.00%)
Nov 24, 2009	36.42	36.42	35.70	36.17	4,014,631	-0.16(-0.45%)
Nov 23, 2009	36.60	37.03	36.05	36.34	5,210,167	+0.08(+0.22%)
Nov 20, 2009	36.05	36.53	35.57	36.26	5,037,833	+0.11(+0.32%)
Nov 19, 2009	36.13	36.19	35.63	36.14	5,967,242	-0.24(-0.66%)
Nov 18, 2009	36.43	36.57	36.12	36.38	4,276,473	+0.23(+0.64%)
Nov 17, 2009	35.72	36.44	35.72	36.15	5,213,329	+0.40(+1.12%)
Nov 16, 2009	35.47	36.08	35.44	35.75	5,051,515	+0.53(+1.50%)
Nov 13, 2009	35.30	35.81	34.93	35.22	2,784,460	-0.15(-0.44%)
Nov 12, 2009	35.13	35.81	34.81	35.38	5,706,299	+0.21(+0.60%)
Nov 11, 2009	34.97	35.41	34.29	35.17	5,723,563	+0.62(+1.78%)
Nov 10, 2009	35.24	35.24	34.55	34.55	4,584,539	-0.67(-1.90%)
Nov 09, 2009	34.62	35.32	34.47	35.22	4,639,172	+0.80(+2.32%)
Nov 06, 2009	34.04	34.65	33.57	34.42	5,114,165	+0.05(+0.13%)
Nov 05, 2009	33.66	34.39	33.51	34.37	6,649,899	+1.07(+3.21%)
Nov 04, 2009	34.13	34.18	33.19	33.30	6,729,091	-0.55(-1.62%)
Nov 03, 2009	33.91	34.35	33.56	33.85	5,619,553	-0.45(-1.32%)
Nov 02, 2009	34.11	34.65	33.49	34.31	5,188,699	+0.34(+0.99%)
Oct 30, 2009	35.00	35.47	33.80	33.97	7,939,005	-1.25(-3.56%)
Oct 29, 2009	34.82	35.46	32.89	35.22	13,609,361	+0.65(+1.87%)
Oct 28, 2009	35.40	35.81	34.51	34.58	6,582,555	-0.95(-2.68%)
Oct 27, 2009	36.11	36.33	35.41	35.53	6,258,944	-0.51(-1.40%)
Oct 26, 2009	36.14	37.05	35.75	36.04	8,018,581	+0.12(+0.33%)
Oct 23, 2009	36.15	36.42	35.48	35.92	6,141,893	+0.27(+0.77%)
Oct 22, 2009	35.49	35.92	35.22	35.64	4,388,750	+0.01(+0.03%)
Oct 21, 2009	35.54	36.33	35.49	35.64	8,790,025	-0.07(-0.19%)
Oct 20, 2009	35.47	36.02	35.36	35.70	8,466,850	-0.06(-0.18%)
Oct 19, 2009	35.32	35.92	34.92	35.77	9,094,723	+0.65(+1.84%)
Oct 16, 2009	34.54	36.13	34.54	35.12	12,583,594	+0.44(+1.28%)
Oct 15, 2009	34.65	34.71	33.96	34.68	9,452,478	+0.18(+0.52%)
Oct 14, 2009	34.38	35.25	34.35	34.50	14,499,967	+0.34(+1.01%)
Oct 13, 2009	33.32	34.22	33.13	34.15	10,733,372	+0.72(+2.16%)
Oct 12, 2009	33.39	33.61	33.00	33.43	6,674,708	+0.34(+1.03%)
Oct 09, 2009	32.11	33.14	32.00	33.09	6,347,891	+0.83(+2.59%)
Oct 08, 2009	32.86	33.24	32.18	32.25	9,650,628	-0.26(-0.81%)
Oct 07, 2009	32.14	32.58	31.61	32.52	10,043,303	+0.23(+0.72%)
Oct 06, 2009	33.01	33.30	32.13	32.28	10,963,786	-0.60(-1.83%)
Oct 05, 2009	33.12	33.17	32.57	32.89	7,092,361	+0.02(+0.06%)
Oct 02, 2009	32.44	33.93	32.27	32.87	9,029,820	+0.03(+0.09%)
Oct 01, 2009	34.00	34.01	32.83	32.84	10,902,259	-1.76(-5.08%)
Sep 30, 2009	34.38	34.67	33.68	34.60	9,902,449	+0.28(+0.82%)
Sep 29, 2009	34.58	35.04	34.04	34.32	9,990,754	-0.38(-1.10%)
Sep 28, 2009	33.03	34.78	33.03	34.70	10,277,414	+1.75(+5.32%)
Sep 25, 2009	33.34	33.42	32.58	32.94	6,223,321	-0.55(-1.65%)
Sep 24, 2009	34.30	34.46	33.12	33.50	8,620,710	-0.87(-2.52%)
Sep 23, 2009	35.14	35.36	34.35	34.36	7,520,694	-0.58(-1.66%)
Sep 22, 2009	34.24	35.18	33.96	34.94	7,928,093	+0.75(+2.19%)
Sep 21, 2009	34.24	34.69	33.74	34.19	9,021,918	+0.07(+0.20%)
Sep 18, 2009	33.11	34.35	32.91	34.13	15,547,693	+1.20(+3.65%)
Sep 17, 2009	32.84	33.30	32.67	32.93	8,409,527	+0.19(+0.59%)
Sep 16, 2009	31.99	32.85	31.74	32.73	9,454,358	+0.81(+2.54%)
Sep 15, 2009	31.37	32.27	30.98	31.92	10,180,139	+0.72(+2.30%)
Sep 14, 2009	30.74	31.24	30.38	31.20	5,378,333	+0.36(+1.15%)
Sep 11, 2009	30.89	31.16	30.59	30.85	5,973,941	-0.10(-0.31%)
Sep 10, 2009	30.81	31.04	30.37	30.94	6,241,965	+0.18(+0.58%)
Sep 09, 2009	30.44	30.98	30.10	30.77	8,860,879	+0.16(+0.53%)
Sep 08, 2009	30.85	31.15	30.34	30.61	11,065,373	+0.24(+0.79%)
Sep 04, 2009	30.32	30.44	29.36	30.37	15,771,837	-0.11(-0.36%)
Sep 03, 2009	31.40	31.71	30.13	30.47	11,513,625	-0.71(-2.27%)
Sep 02, 2009	31.27	32.10	31.06	31.18	8,107,795	-0.16(-0.50%)
Sep 01, 2009	32.47	33.32	31.28	31.34	14,734,186	-1.33(-4.08%)
Aug 31, 2009	31.66	32.84	31.55	32.67	9,655,225	+0.61(+1.91%)
Aug 28, 2009	31.21	32.13	31.21	32.06	8,668,136	+0.86(+2.77%)
Aug 27, 2009	30.98	31.43	30.58	31.20	7,681,136	+0.18(+0.59%)
Aug 26, 2009	30.09	31.15	29.92	31.01	9,505,909	+0.87(+2.87%)
Aug 25, 2009	30.20	30.40	29.97	30.15	4,924,995	+0.06(+0.19%)
Aug 24, 2009	31.20	31.29	29.97	30.09	9,142,337	-0.91(-2.92%)
Aug 21, 2009	30.98	31.21	30.46	31.00	6,316,356	+0.47(+1.56%)
Aug 20, 2009	30.01	30.67	29.85	30.52	5,923,414	+0.38(+1.25%)
Aug 19, 2009	29.77	30.29	29.65	30.14	4,838,774	-0.05(-0.17%)
Aug 18, 2009	30.39	30.70	29.96	30.19	6,248,726	-0.07(-0.24%)
Aug 17, 2009	31.06	31.15	30.20	30.27	8,040,762	-1.28(-4.05%)
Aug 14, 2009	32.00	32.05	31.18	31.55	5,225,159	-0.46(-1.43%)
Aug 13, 2009	31.90	32.43	31.73	32.00	7,081,965	+0.35(+1.09%)
Aug 12, 2009	31.38	32.27	31.15	31.66	9,097,538	+0.68(+2.18%)
Aug 11, 2009	31.53	31.94	30.86	30.98	7,216,752	-0.78(-2.45%)
Aug 10, 2009	31.61	32.32	31.61	31.76	4,840,066	-0.34(-1.06%)
Aug 07, 2009	30.99	32.75	30.88	32.10	13,580,695	+1.44(+4.70%)
Aug 06, 2009	31.58	31.66	30.31	30.66	8,230,191	-0.66(-2.12%)
Aug 05, 2009	31.35	31.60	31.01	31.32	5,949,764	+0.01(+0.04%)
Aug 04, 2009	31.35	32.20	30.96	31.31	10,205,179	-0.43(-1.35%)
Aug 03, 2009	31.49	31.86	31.00	31.74	7,656,915	+0.44(+1.41%)
Jul 31, 2009	31.79	31.79	30.74	31.30	6,985,678	+0.23(+0.74%)
Jul 30, 2009	30.75	31.90	30.38	31.07	8,832,507	+0.85(+2.80%)
Jul 29, 2009	29.86	30.51	29.55	30.22	6,471,445	+0.30(+1.01%)
Jul 28, 2009	29.86	30.09	29.00	29.92	10,873,094	-0.40(-1.32%)
Jul 27, 2009	30.61	30.80	30.00	30.32	7,899,685	-0.08(-0.27%)
Jul 24, 2009	30.98	30.98	29.86	30.40	6,646,594	-0.58(-1.87%)
Jul 23, 2009	31.42	31.43	29.53	30.98	16,017,680	+0.37(+1.21%)
Jul 22, 2009	30.52	31.62	30.42	30.61	12,920,558	-0.16(-0.53%)
Jul 21, 2009	31.68	31.68	30.37	30.77	7,498,673	-0.57(-1.82%)
Jul 20, 2009	31.03	31.75	30.96	31.35	7,322,143	+0.53(+1.70%)
Jul 17, 2009	30.52	31.25	30.24	30.82	9,001,189	+0.23(+0.76%)
Jul 16, 2009	31.39	31.49	30.02	30.59	11,297,525	-0.61(-1.95%)
Jul 15, 2009	30.65	31.87	30.43	31.20	15,980,837	+1.03(+3.41%)
Jul 14, 2009	30.53	30.78	29.59	30.17	11,464,346	-0.42(-1.37%)
Jul 13, 2009	29.73	30.75	29.11	30.59	13,189,794	+1.04(+3.53%)
Jul 10, 2009	29.85	29.85	28.63	29.54	13,617,592	-0.47(-1.56%)
Jul 09, 2009	30.53	30.80	29.57	30.01	17,065,006	+0.39(+1.31%)
Jul 08, 2009	31.70	31.77	29.14	29.62	29,401,802	-2.04(-6.44%)
Jul 07, 2009	33.49	33.50	31.43	31.66	13,576,705	-1.71(-5.11%)
Jul 06, 2009	33.40	33.51	32.82	33.37	8,926,780	-0.47(-1.39%)
Jul 02, 2009	34.35	34.46	33.72	33.84	8,092,437	-0.77(-2.21%)
Jul 01, 2009	35.13	35.13	34.04	34.61	7,895,677	-0.32(-0.92%)
Jun 30, 2009	35.72	35.72	34.49	34.93	8,943,839	-0.80(-2.23%)
Jun 29, 2009	35.70	36.22	35.17	35.72	5,699,440	+0.09(+0.24%)
Jun 26, 2009	35.43	35.91	35.21	35.64	13,598,779	+0.21(+0.60%)
Jun 25, 2009	35.34	35.63	34.41	35.42	6,891,823	+0.18(+0.52%)
Jun 24, 2009	34.33	36.01	34.21	35.24	10,089,714	+1.17(+3.42%)
Jun 23, 2009	34.39	34.45	32.77	34.08	14,028,671	+0.01(+0.02%)
Jun 22, 2009	36.44	36.48	33.92	34.07	14,265,018	-2.70(-7.35%)
Jun 19, 2009	37.26	37.26	36.44	36.77	9,093,271	-0.17(-0.46%)
Jun 18, 2009	36.82	37.19	36.46	36.94	6,558,752	+0.29(+0.78%)
Jun 17, 2009	36.95	37.55	36.38	36.65	8,623,623	-0.38(-1.03%)
Jun 16, 2009	37.52	37.77	36.75	37.03	7,231,637	-0.19(-0.51%)
Jun 15, 2009	37.70	38.15	37.21	37.22	6,844,718	-1.05(-2.74%)
Jun 12, 2009	37.83	38.61	37.63	38.27	8,787,343	-0.13(-0.34%)
Jun 11, 2009	36.79	38.87	36.67	38.40	12,744,598	+1.61(+4.38%)
Jun 10, 2009	37.85	38.00	36.32	36.79	7,646,528	-0.59(-1.58%)
Jun 09, 2009	37.38	37.82	37.22	37.38	7,123,316	+0.18(+0.49%)
Jun 08, 2009	36.88	37.61	36.52	37.20	7,589,473	-0.40(-1.06%)
Jun 05, 2009	38.25	38.66	37.08	37.60	9,753,213	-0.20(-0.53%)
Jun 04, 2009	36.66	37.83	36.48	37.80	9,410,076	+0.97(+2.65%)
Jun 03, 2009	37.49	37.49	36.25	36.82	8,807,181	-0.82(-2.18%)
Jun 02, 2009	36.89	38.41	36.54	37.64	12,144,010	+0.64(+1.72%)
Jun 01, 2009	36.68	37.43	36.54	37.01	11,711,365	+0.90(+2.50%)
May 29, 2009	36.17	36.22	34.95	36.11	13,600,685	+0.26(+0.72%)
May 28, 2009	33.90	36.00	33.80	35.85	16,215,136	+2.37(+7.06%)
May 27, 2009	34.26	34.79	33.33	33.48	11,521,785	-0.70(-2.06%)
May 26, 2009	32.65	34.38	32.50	34.19	12,791,872	+1.27(+3.84%)
May 22, 2009	31.52	33.49	31.44	32.92	13,491,687	+1.48(+4.70%)
May 21, 2009	31.06	31.73	30.98	31.44	9,902,636	+0.71(+2.32%)
May 20, 2009	32.14	32.30	30.48	30.73	10,009,452	-0.81(-2.56%)
May 19, 2009	32.11	32.55	31.49	31.54	10,062,081	-0.79(-2.43%)
May 18, 2009	31.63	32.55	31.36	32.32	11,919,955	+1.19(+3.84%)
May 15, 2009	32.10	32.21	31.10	31.13	14,488,075	-0.79(-2.49%)
May 14, 2009	31.63	33.36	31.63	31.92	30,891,838	+1.15(+3.75%)
May 13, 2009	28.51	31.49	28.40	30.77	29,652,484	+1.75(+6.04%)
May 12, 2009	27.53	29.46	27.17	29.02	20,969,426	+1.90(+7.02%)
May 11, 2009	27.18	27.71	26.92	27.11	11,537,703	-0.77(-2.75%)
May 08, 2009	26.83	27.96	26.59	27.88	13,754,598	+1.50(+5.69%)
May 07, 2009	28.74	28.82	26.32	26.38	15,181,805	-2.13(-7.46%)
May 06, 2009	28.10	28.51	27.01	28.50	15,206,142	+0.75(+2.69%)
May 05, 2009	26.19	28.16	26.13	27.76	16,956,264	+1.45(+5.51%)
May 04, 2009	25.82	26.36	25.06	26.31	14,381,758	+1.32(+5.28%)
May 01, 2009	24.70	25.47	24.61	24.99	7,718,327	+0.14(+0.56%)
Apr 30, 2009	25.88	26.65	24.80	24.85	13,519,952	-0.69(-2.70%)
Apr 29, 2009	25.76	25.81	24.83	25.54	17,847,806	+0.08(+0.31%)
Apr 28, 2009	25.59	25.99	25.23	25.46	8,672,840	-0.45(-1.73%)
Apr 27, 2009	26.30	26.71	25.85	25.91	8,660,983	-1.01(-3.76%)
Apr 24, 2009	27.09	27.25	26.39	26.92	13,507,213	-0.19(-0.69%)
Apr 23, 2009	24.96	27.25	24.84	27.11	18,771,220	+2.57(+10.48%)
Apr 22, 2009	25.37	25.90	24.54	24.54	13,550,818	-1.17(-4.55%)
Apr 21, 2009	24.92	25.73	24.17	25.70	14,980,475	+0.72(+2.88%)
Apr 20, 2009	26.20	27.01	24.99	24.99	13,957,941	-1.67(-6.25%)
Apr 17, 2009	27.17	27.39	26.54	26.65	11,969,030	-0.81(-2.95%)
Apr 16, 2009	28.01	28.12	26.92	27.46	14,741,188	-0.96(-3.37%)
Apr 15, 2009	27.74	28.63	26.10	28.42	16,049,990	+0.63(+2.28%)
Apr 14, 2009	29.41	29.59	27.78	27.78	11,833,467	-2.05(-6.86%)
Apr 13, 2009	28.44	30.22	28.32	29.83	13,040,575	+0.88(+3.04%)
Apr 09, 2009	28.08	28.99	27.46	28.95	12,478,702	+1.61(+5.89%)
Apr 08, 2009	27.56	27.84	26.83	27.34	9,419,207	+0.36(+1.33%)
Apr 07, 2009	27.33	28.25	26.96	26.98	10,965,951	-0.58(-2.11%)
Apr 06, 2009	28.06	28.12	27.42	27.56	9,440,747	-1.16(-4.05%)
Apr 03, 2009	27.20	28.74	26.75	28.73	11,150,383	+1.18(+4.29%)
Apr 02, 2009	27.39	28.16	27.25	27.54	13,555,236	+0.89(+3.35%)
Apr 01, 2009	27.03	27.41	26.11	26.65	13,398,072	-1.01(-3.65%)
Mar 31, 2009	26.85	27.90	26.65	27.66	11,644,047	+1.34(+5.11%)
Mar 30, 2009	25.88	27.39	25.61	26.32	13,021,967	-2.51(-8.70%)
Mar 26, 2009	28.74	28.96	27.77	28.82	14,753,597	+0.84(+3.01%)
Mar 25, 2009	27.05	28.60	26.51	27.98	20,120,412	+1.34(+5.04%)
Mar 24, 2009	28.84	29.06	26.63	26.64	20,837,712	-3.05(-10.26%)
Mar 23, 2009	28.09	29.68	26.38	29.68	25,402,396	+4.02(+15.66%)
Mar 20, 2009	25.81	26.79	25.59	25.66	17,787,660	+0.08(+0.30%)
Mar 19, 2009	26.94	26.94	25.43	25.59	18,990,928	-1.13(-4.23%)
Mar 18, 2009	24.65	26.87	24.55	26.72	23,587,378	+1.58(+6.30%)
Mar 17, 2009	21.58	25.19	21.56	25.14	20,306,526	+3.27(+14.96%)
Mar 16, 2009	22.48	22.62	21.73	21.86	13,920,198	-0.38(-1.71%)
Mar 13, 2009	22.79	22.79	21.69	22.24	14,374,560	-0.31(-1.39%)
Mar 12, 2009	21.65	22.57	21.09	22.56	12,922,143	+0.87(+4.01%)
Mar 11, 2009	22.17	22.40	20.69	21.69	20,296,898	-0.12(-0.54%)
Mar 10, 2009	20.98	21.86	20.79	21.81	14,581,066	+1.17(+5.65%)
Mar 09, 2009	19.99	20.77	19.94	20.64	10,948,126	+0.16(+0.77%)
Mar 06, 2009	20.74	20.76	19.77	20.48	10,160,737	+0.00(+0.01%)
Mar 05, 2009	20.96	21.22	20.31	20.48	11,717,298	-0.65(-3.06%)
Mar 04, 2009	20.48	21.51	20.27	21.13	13,631,240	+1.67(+8.60%)
Mar 02, 2009	20.05	20.39	19.31	19.45	12,324,335	-1.02(-4.99%)
Feb 27, 2009	20.01	20.95	19.98	20.48	12,095,622	-0.18(-0.89%)
Feb 26, 2009	20.83	21.33	20.45	20.66	12,700,253	+0.23(+1.13%)
Feb 25, 2009	19.93	21.28	19.64	20.43	15,280,586	-0.25(-1.23%)
Feb 24, 2009	19.31	20.71	18.78	20.68	15,933,250	+1.27(+6.53%)
Feb 23, 2009	20.74	20.93	19.36	19.42	8,874,000	-1.00(-4.88%)
Feb 20, 2009	19.61	20.70	19.27	20.41	14,664,142	+0.35(+1.72%)
Feb 19, 2009	20.43	21.00	20.00	20.07	11,238,394	+0.13(+0.64%)
Feb 18, 2009	20.59	20.62	19.65	19.94	9,703,462	-0.10(-0.49%)
Feb 17, 2009	20.84	20.84	20.03	20.04	13,134,813	-1.36(-6.37%)
Feb 13, 2009	21.62	22.00	21.16	21.40	8,888,146	-0.27(-1.26%)
Feb 12, 2009	20.72	21.82	20.35	21.67	13,619,000	+0.87(+4.20%)
Feb 11, 2009	20.09	20.88	20.01	20.80	10,531,124	+0.69(+3.46%)
Feb 10, 2009	20.87	21.55	19.74	20.10	13,782,079	-1.00(-4.73%)
Feb 09, 2009	20.88	21.61	20.69	21.10	9,954,383	-0.11(-0.54%)
Feb 06, 2009	20.00	21.61	20.00	21.22	16,022,036	+1.23(+6.15%)
Feb 05, 2009	19.19	20.47	18.99	19.99	15,216,181	+0.62(+3.18%)
Feb 04, 2009	19.43	19.98	19.08	19.37	11,327,020	+0.12(+0.61%)
Feb 03, 2009	19.48	20.29	18.13	19.25	19,398,452	+0.37(+1.94%)
Feb 02, 2009	18.92	19.20	18.45	18.89	13,466,236	-0.63(-3.25%)
Jan 30, 2009	19.65	19.89	19.11	19.52	13,093,845	+0.03(+0.15%)
Jan 29, 2009	20.12	20.31	19.40	19.49	11,546,709	-1.29(-6.20%)
Jan 28, 2009	19.80	21.12	19.76	20.78	17,514,656	+1.85(+9.77%)
Jan 27, 2009	19.23	19.37	18.49	18.93	12,306,350	+0.23(+1.24%)
Jan 26, 2009	19.21	19.76	18.27	18.70	11,333,745	-0.24(-1.28%)
Jan 23, 2009	17.86	19.20	17.41	18.94	12,139,075	+0.04(+0.22%)
Jan 22, 2009	18.97	19.93	17.64	18.90	12,601,624	-1.37(-6.76%)
Jan 21, 2009	18.29	20.27	17.71	20.27	20,919,070	+2.41(+13.52%)
Jan 20, 2009	19.32	19.34	17.86	17.86	12,449,742	-1.73(-8.84%)
Jan 16, 2009	19.38	19.75	18.55	19.59	13,834,832	+0.76(+4.02%)
Jan 15, 2009	19.39	19.73	18.04	18.83	19,130,936	-0.90(-4.58%)
Jan 14, 2009	20.21	20.38	19.65	19.73	11,179,601	-1.04(-4.98%)
Jan 13, 2009	20.94	21.62	20.34	20.77	11,260,308	-0.47(-2.20%)
Jan 12, 2009	21.09	21.49	20.77	21.24	11,263,746	+0.11(+0.50%)
Jan 09, 2009	21.72	21.83	21.10	21.13	8,626,126	-0.45(-2.08%)
Jan 08, 2009	22.00	22.23	20.88	21.58	12,600,733	-0.73(-3.26%)
Jan 07, 2009	21.78	22.70	21.64	22.30	11,999,825	-0.48(-2.12%)
Jan 06, 2009	23.72	23.82	22.18	22.79	17,454,482	-0.82(-3.49%)
Jan 05, 2009	23.62	24.66	23.05	23.61	14,145,348	-0.25(-1.05%)
Jan 02, 2009	22.96	23.99	22.17	23.86	16,641,117	+0.50(+2.15%)
Dec 31, 2008	22.91	23.60	22.29	23.36	10,362,050	+0.89(+3.97%)
Dec 30, 2008	20.77	22.49	20.45	22.47	17,007,718	+1.85(+8.95%)
Dec 29, 2008	20.45	20.85	19.65	20.63	17,908,416	+0.18(+0.90%)
Dec 26, 2008	21.11	21.30	20.40	20.44	5,597,381	-0.60(-2.85%)
Dec 24, 2008	21.22	21.26	20.45	21.04	4,209,084	+0.23(+1.11%)
Dec 23, 2008	22.33	22.45	20.67	20.81	16,047,932	-0.95(-4.34%)
Dec 22, 2008	23.80	23.80	21.47	21.76	11,283,540	-2.18(-9.12%)
Dec 19, 2008	25.28	25.53	23.68	23.94	12,099,577	-1.06(-4.23%)
Dec 18, 2008	24.91	25.86	24.47	24.99	11,801,737	-0.04(-0.15%)
Dec 17, 2008	24.62	25.66	24.23	25.03	10,872,577	+0.05(+0.19%)
Dec 16, 2008	23.15	24.98	23.15	24.98	16,260,468	+2.15(+9.43%)
Dec 15, 2008	23.91	24.10	22.18	22.83	11,495,203	-0.77(-3.28%)
Dec 12, 2008	23.28	24.47	22.94	23.61	11,443,706	-0.38(-1.60%)
Dec 11, 2008	24.48	26.37	23.93	23.99	11,598,893	-0.86(-3.46%)
Dec 10, 2008	25.13	25.76	24.03	24.85	10,186,562	+0.39(+1.59%)
Dec 09, 2008	24.53	26.78	24.20	24.46	17,988,588	-0.61(-2.41%)
Dec 08, 2008	23.13	25.67	23.13	25.07	19,103,044	+3.22(+14.76%)
Dec 05, 2008	19.53	22.08	19.34	21.84	13,457,319	+1.92(+9.64%)
Dec 04, 2008	19.93	21.54	19.57	19.92	12,365,294	-0.54(-2.65%)
Dec 03, 2008	19.27	20.56	18.30	20.46	13,033,048	+1.09(+5.61%)
Dec 02, 2008	19.23	20.04	17.51	19.38	22,484,610	-0.00(-0.02%)

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.