Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	56.52	57.44	56.36	57.14	1,622,256	+0.29(+0.51%)
Nov 27, 2009	56.53	57.27	55.90	56.85	774,070	-1.50(-2.57%)
Nov 25, 2009	57.60	58.55	56.72	58.35	1,277,337	+0.85(+1.48%)
Nov 24, 2009	57.20	57.75	56.92	57.50	1,485,827	+0.30(+0.52%)
Nov 23, 2009	57.71	58.54	56.91	57.20	1,400,423	+0.48(+0.85%)
Nov 20, 2009	55.90	57.04	55.60	56.72	3,082,318	+0.51(+0.90%)
Nov 19, 2009	57.09	57.25	55.77	56.21	2,231,408	-1.41(-2.45%)
Nov 18, 2009	58.88	59.12	57.36	57.62	1,761,578	-1.10(-1.88%)
Nov 17, 2009	59.32	59.42	58.37	58.72	1,698,052	-0.65(-1.09%)
Nov 16, 2009	58.29	59.85	58.29	59.37	1,935,329	+1.54(+2.67%)
Nov 13, 2009	57.36	58.00	57.02	57.83	2,975,399	-0.70(-1.20%)
Nov 12, 2009	60.41	60.87	58.27	58.53	1,943,632	-2.51(-4.12%)
Nov 11, 2009	61.74	62.37	60.76	61.04	1,505,580	-0.25(-0.41%)
Nov 10, 2009	60.20	61.47	59.98	61.30	1,805,765	+0.71(+1.17%)
Nov 09, 2009	59.60	60.69	59.41	60.59	1,469,245	+2.15(+3.67%)
Nov 06, 2009	57.66	59.28	57.56	58.44	1,207,023	+0.25(+0.42%)
Nov 05, 2009	58.32	58.79	57.20	58.20	1,873,012	+0.28(+0.48%)
Nov 04, 2009	58.84	59.45	57.68	57.92	1,706,939	-0.11(-0.20%)
Nov 03, 2009	56.62	58.29	56.08	58.03	2,188,378	+0.51(+0.88%)
Nov 02, 2009	57.80	59.09	56.81	57.52	2,643,724	+0.05(+0.09%)
Oct 30, 2009	59.84	59.96	56.70	57.47	3,294,356	-2.52(-4.20%)
Oct 29, 2009	59.40	61.07	58.76	59.99	2,950,389	+1.38(+2.36%)
Oct 28, 2009	61.05	61.05	58.40	58.61	2,343,043	-2.99(-4.85%)
Oct 27, 2009	61.89	62.58	60.72	61.60	2,211,313	+0.27(+0.44%)
Oct 26, 2009	61.25	64.45	61.25	61.32	2,928,699	+0.47(+0.78%)
Oct 23, 2009	60.97	61.13	60.31	60.85	1,506,390	-1.42(-2.28%)
Oct 22, 2009	61.13	62.40	60.59	62.27	1,632,305	+0.81(+1.33%)
Oct 21, 2009	62.59	63.66	61.41	61.46	3,291,836	-1.68(-2.66%)
Oct 20, 2009	62.99	63.31	62.67	63.14	2,202,688	-1.37(-2.13%)
Oct 19, 2009	64.30	64.82	63.98	64.51	1,469,909	+0.07(+0.11%)
Oct 16, 2009	63.79	64.70	63.20	64.44	1,695,084	+0.16(+0.25%)
Oct 15, 2009	62.73	64.33	62.42	64.28	1,623,761	+1.02(+1.62%)
Oct 14, 2009	63.34	63.38	62.52	63.26	1,280,124	+0.97(+1.56%)
Oct 13, 2009	62.77	62.91	61.11	62.29	1,453,942	-0.32(-0.52%)
Oct 12, 2009	63.30	63.62	62.19	62.61	1,045,918	+0.73(+1.17%)
Oct 09, 2009	61.58	62.03	61.20	61.89	1,214,193	+0.26(+0.43%)
Oct 08, 2009	59.77	61.89	59.63	61.62	1,596,340	+2.22(+3.74%)
Oct 07, 2009	58.95	59.56	58.59	59.40	1,553,659	+0.18(+0.30%)
Oct 06, 2009	58.62	59.62	58.38	59.22	1,699,477	+1.51(+2.61%)
Oct 05, 2009	56.39	57.77	55.83	57.72	1,696,025	+1.50(+2.66%)
Oct 02, 2009	54.52	56.51	54.51	56.22	1,934,825	+0.67(+1.21%)
Oct 01, 2009	57.64	57.94	55.52	55.55	1,544,983	-2.22(-3.84%)
Sep 30, 2009	58.83	58.83	57.16	57.76	2,397,632	-0.44(-0.75%)
Sep 29, 2009	58.31	58.67	57.50	58.20	1,130,558	-0.29(-0.49%)
Sep 28, 2009	57.93	58.52	57.35	58.49	1,044,502	+0.88(+1.52%)
Sep 25, 2009	57.94	58.28	56.74	57.61	1,038,766	-0.11(-0.18%)
Sep 24, 2009	58.90	59.05	57.42	57.72	1,942,881	-1.14(-1.93%)
Sep 23, 2009	60.41	60.41	58.33	58.86	1,754,344	-1.38(-2.30%)
Sep 22, 2009	60.67	60.69	59.82	60.24	1,163,451	+0.69(+1.16%)
Sep 21, 2009	59.03	59.69	58.67	59.55	1,801,864	-0.77(-1.28%)
Sep 18, 2009	61.31	61.36	59.79	60.32	1,818,035	-0.60(-0.99%)
Sep 17, 2009	61.36	61.60	60.61	60.92	1,967,213	+0.03(+0.04%)
Sep 16, 2009	60.41	61.44	60.03	60.90	2,794,579	+0.78(+1.30%)
Sep 15, 2009	59.02	60.42	58.79	60.12	1,738,489	+1.50(+2.55%)
Sep 14, 2009	57.05	58.65	56.67	58.62	1,792,505	+0.72(+1.24%)
Sep 11, 2009	58.72	59.43	56.76	57.90	1,879,602	-0.46(-0.78%)
Sep 10, 2009	57.18	58.52	56.52	58.36	1,703,322	+1.48(+2.60%)
Sep 09, 2009	55.60	57.17	55.58	56.88	2,253,360	+1.48(+2.67%)
Sep 08, 2009	54.67	55.48	54.47	55.40	1,280,906	+1.92(+3.59%)
Sep 04, 2009	52.52	53.48	52.32	53.48	716,502	+0.85(+1.61%)
Sep 03, 2009	52.70	52.91	52.19	52.63	1,256,353	+0.46(+0.87%)
Sep 02, 2009	51.50	52.58	51.50	52.17	1,457,162	+0.44(+0.85%)
Sep 01, 2009	52.74	53.47	51.74	51.74	1,598,258	-1.21(-2.28%)
Aug 31, 2009	53.55	53.55	52.50	52.94	1,109,438	-1.42(-2.61%)
Aug 28, 2009	54.43	55.15	54.14	54.36	1,065,143	+0.52(+0.96%)
Aug 27, 2009	53.99	54.18	52.52	53.85	1,206,184	-0.45(-0.82%)
Aug 26, 2009	52.98	54.29	52.98	54.29	1,631,673	+0.71(+1.32%)
Aug 25, 2009	54.68	55.12	53.32	53.58	1,311,644	-1.03(-1.89%)
Aug 24, 2009	54.51	55.10	54.27	54.62	1,448,002	+0.67(+1.25%)
Aug 21, 2009	53.27	54.33	52.98	53.94	2,215,312	+0.89(+1.68%)
Aug 20, 2009	52.70	53.50	52.41	53.05	1,558,265	+0.39(+0.75%)
Aug 19, 2009	51.24	53.22	50.92	52.66	1,461,495	+0.92(+1.78%)
Aug 18, 2009	50.94	51.94	50.72	51.74	1,006,329	+0.49(+0.96%)
Aug 17, 2009	51.61	51.62	50.49	51.25	1,299,602	-1.21(-2.30%)
Aug 14, 2009	53.54	53.54	51.67	52.45	850,968	-0.95(-1.79%)
Aug 13, 2009	53.75	53.75	52.54	53.41	1,245,143	+0.22(+0.41%)
Aug 12, 2009	51.90	53.70	51.67	53.19	1,641,502	+1.12(+2.15%)
Aug 11, 2009	52.52	52.52	51.88	52.07	1,006,225	-0.75(-1.43%)
Aug 10, 2009	52.74	53.37	52.36	52.82	1,699,485	-0.08(-0.15%)
Aug 07, 2009	53.51	54.19	52.70	52.90	1,518,364	+0.04(+0.07%)
Aug 06, 2009	52.98	53.93	52.54	52.87	1,566,675	-0.25(-0.46%)
Aug 05, 2009	54.24	54.29	52.63	53.11	2,162,799	-1.34(-2.46%)
Aug 04, 2009	55.64	55.64	54.11	54.45	2,188,873	-1.49(-2.67%)
Aug 03, 2009	54.62	56.42	54.56	55.94	2,343,132	+2.42(+4.52%)
Jul 31, 2009	51.54	54.08	51.54	53.52	2,404,036	+0.98(+1.87%)
Jul 30, 2009	50.61	53.40	50.32	52.54	4,279,507	+2.92(+5.89%)
Jul 29, 2009	49.91	50.01	48.29	49.62	2,599,228	-1.70(-3.31%)
Jul 28, 2009	51.40	52.23	50.44	51.32	2,919,939	-0.80(-1.53%)
Jul 27, 2009	52.27	52.67	51.49	52.11	2,342,809	-0.42(-0.80%)
Jul 24, 2009	52.06	52.80	51.62	52.53	182	-0.05(-0.10%)
Jul 23, 2009	51.53	52.83	51.18	52.59	2,417,773	+1.21(+2.35%)
Jul 22, 2009	51.88	52.60	51.24	51.38	2,871,697	-1.29(-2.44%)
Jul 21, 2009	52.87	53.23	51.42	52.66	1,695,969	+0.40(+0.77%)
Jul 20, 2009	51.60	52.49	51.48	52.26	1,583,287	+1.36(+2.67%)
Jul 17, 2009	51.07	51.60	50.61	50.90	1,928,252	-0.09(-0.17%)
Jul 16, 2009	49.90	51.32	49.45	50.99	2,053,762	+0.67(+1.34%)
Jul 15, 2009	50.27	50.57	49.76	50.32	2,284,954	+0.98(+1.99%)
Jul 14, 2009	49.54	49.93	48.66	49.34	1,918,246	+0.45(+0.91%)
Jul 13, 2009	47.16	48.91	47.02	48.89	2,042,681	+1.05(+2.20%)
Jul 10, 2009	47.13	48.06	46.53	47.84	1,986,246	-0.16(-0.33%)
Jul 09, 2009	46.74	48.21	46.46	48.00	3,043,815	+1.80(+3.91%)
Jul 08, 2009	46.96	47.60	45.09	46.19	2,987,151	-0.49(-1.05%)
Jul 07, 2009	48.14	48.36	46.60	46.68	2,359,850	-1.43(-2.97%)
Jul 06, 2009	47.94	48.24	46.98	48.11	2,065,361	-1.31(-2.66%)
Jul 02, 2009	51.36	51.36	49.16	49.42	1,744,497	-2.93(-5.60%)
Jul 01, 2009	52.34	53.15	52.24	52.36	2,792,462	+0.72(+1.39%)
Jun 30, 2009	51.88	52.48	50.74	51.64	2,044,120	-0.30(-0.57%)
Jun 29, 2009	51.42	52.26	50.92	51.94	2,274,666	+1.07(+2.10%)
Jun 26, 2009	51.04	51.61	50.47	50.87	1,955,108	-0.56(-1.09%)
Jun 25, 2009	50.42	51.61	50.31	51.43	2,064,123	+1.23(+2.44%)
Jun 24, 2009	50.18	50.67	49.78	50.20	1,991,226	+0.43(+0.86%)
Jun 23, 2009	50.55	50.55	48.59	49.77	2,018,986	-0.21(-0.42%)
Jun 22, 2009	51.70	51.74	48.92	49.98	2,561,870	-2.70(-5.12%)
Jun 19, 2009	54.46	54.46	52.21	52.68	2,144,376	-1.10(-2.05%)
Jun 18, 2009	54.44	54.88	53.20	53.78	1,248,571	-0.67(-1.22%)
Jun 17, 2009	55.55	55.57	53.29	54.45	1,763,930	-0.95(-1.72%)
Jun 16, 2009	57.25	58.32	55.07	55.41	1,993,107	-1.85(-3.23%)
Jun 15, 2009	57.56	58.00	56.46	57.25	1,515,921	-1.22(-2.08%)
Jun 12, 2009	57.94	58.59	57.00	58.47	1,956,259	-0.77(-1.30%)
Jun 11, 2009	58.07	60.48	57.96	59.24	1,745,318	+1.18(+2.04%)
Jun 10, 2009	58.26	59.01	57.22	58.06	2,033,035	+0.18(+0.30%)
Jun 09, 2009	56.97	58.24	56.64	57.88	2,595,494	+1.64(+2.91%)
Jun 08, 2009	55.57	56.73	55.00	56.25	2,452,847	+0.24(+0.42%)
Jun 05, 2009	55.97	56.89	55.10	56.01	3,227,050	+0.49(+0.88%)
Jun 04, 2009	54.05	56.08	53.59	55.52	2,450,258	+2.30(+4.33%)
Jun 03, 2009	54.55	54.65	52.26	53.22	2,600,566	-2.41(-4.33%)
Jun 02, 2009	54.55	55.93	54.10	55.62	2,662,794	+0.31(+0.55%)
Jun 01, 2009	53.34	55.78	53.30	55.32	2,391,255	+3.23(+6.20%)
May 29, 2009	52.38	53.15	51.79	52.09	4,998,236	+0.67(+1.29%)
May 28, 2009	50.61	51.84	49.56	51.42	2,750,419	+1.73(+3.49%)
May 27, 2009	50.44	51.03	49.45	49.69	2,305,909	-0.36(-0.72%)
May 26, 2009	48.13	50.06	47.09	50.05	3,183,417	+1.33(+2.73%)
May 22, 2009	49.10	49.63	48.17	48.71	2,021,707	+0.24(+0.49%)
May 21, 2009	49.28	49.35	47.60	48.48	2,455,939	-1.82(-3.62%)
May 20, 2009	50.97	51.97	50.19	50.30	2,566,886	+0.24(+0.47%)
May 19, 2009	48.59	50.65	47.94	50.06	3,611,459	+1.88(+3.91%)
May 18, 2009	46.50	48.33	46.32	48.18	2,747,497	+2.67(+5.87%)
May 15, 2009	47.06	47.29	44.54	45.51	3,264,424	-1.90(-4.01%)
May 14, 2009	47.18	47.94	46.26	47.41	1,974,208	+0.36(+0.76%)
May 13, 2009	48.97	49.42	46.84	47.05	2,794,477	-2.91(-5.82%)
May 12, 2009	50.66	51.20	48.82	49.96	2,380,758	-0.53(-1.06%)
May 11, 2009	51.53	51.71	49.80	50.49	2,088,886	-1.63(-3.13%)
May 08, 2009	51.58	53.02	51.32	52.12	3,283,075	+0.71(+1.38%)
May 07, 2009	54.27	54.99	50.89	51.41	3,171,358	-1.42(-2.69%)
May 06, 2009	52.30	52.94	51.57	52.83	2,880,945	+1.52(+2.95%)
May 05, 2009	53.24	53.24	49.80	51.32	2,394,723	-2.05(-3.84%)
May 04, 2009	52.86	53.36	52.69	53.36	2,580,105	+1.84(+3.57%)
May 01, 2009	50.13	52.17	49.43	51.53	2,253,452	+1.83(+3.68%)
Apr 30, 2009	52.32	52.78	48.76	49.70	3,974,050	-3.08(-5.84%)
Apr 29, 2009	51.46	53.46	51.41	52.78	2,332,191	+1.86(+3.65%)
Apr 28, 2009	50.47	51.79	50.36	50.92	1,934,378	-0.38(-0.73%)
Apr 27, 2009	51.91	51.91	50.58	51.30	2,134,560	-1.85(-3.48%)
Apr 24, 2009	52.52	53.67	52.39	53.15	2,067,793	+1.68(+3.27%)
Apr 23, 2009	50.32	51.65	50.10	51.46	1,962,298	+1.44(+2.87%)
Apr 22, 2009	50.79	51.35	49.72	50.03	2,245,565	-1.40(-2.72%)
Apr 21, 2009	49.55	52.30	49.37	51.43	2,209,192	+1.21(+2.41%)
Apr 20, 2009	52.33	52.86	50.18	50.22	1,862,738	-3.76(-6.96%)
Apr 17, 2009	53.27	54.31	52.74	53.98	2,326,638	+1.30(+2.46%)
Apr 16, 2009	52.09	53.28	50.75	52.68	2,561,187	+1.43(+2.78%)
Apr 15, 2009	53.02	53.76	50.16	51.25	3,419,530	-1.52(-2.89%)
Apr 14, 2009	52.76	54.62	52.22	52.78	3,110,078	-0.74(-1.39%)
Apr 13, 2009	52.52	54.03	51.46	53.52	1,640,744	-0.16(-0.29%)
Apr 09, 2009	54.38	54.99	52.90	53.68	2,418,283	+1.23(+2.35%)
Apr 08, 2009	51.41	52.93	49.62	52.45	2,415,273	+1.65(+3.24%)
Apr 07, 2009	50.97	51.39	50.06	50.80	2,583,824	-1.56(-2.98%)
Apr 06, 2009	51.53	52.70	50.57	52.36	4,238,783	-0.06(-0.12%)
Apr 03, 2009	51.09	52.54	50.79	52.42	2,264,710	+1.29(+2.52%)
Apr 02, 2009	50.09	51.69	49.54	51.13	3,198,392	+2.46(+5.06%)
Apr 01, 2009	46.29	49.25	45.76	48.67	3,384,693	+1.49(+3.15%)
Mar 31, 2009	46.42	48.27	45.99	47.18	3,948,217	+1.46(+3.20%)
Mar 30, 2009	45.54	46.06	44.42	45.72	3,167,363	-3.07(-6.30%)
Mar 26, 2009	48.47	49.31	47.16	48.79	5,224,363	+1.09(+2.28%)
Mar 25, 2009	48.48	48.73	46.11	47.71	3,103,567	-0.60(-1.25%)
Mar 24, 2009	49.04	49.53	47.61	48.31	2,279,459	-1.87(-3.72%)
Mar 23, 2009	48.98	50.19	48.75	50.18	2,786,359	+4.67(+10.26%)
Mar 20, 2009	47.25	47.57	45.40	45.51	2,486,172	-2.87(-5.94%)
Mar 19, 2009	46.98	48.50	46.78	48.38	3,458,170	+2.76(+6.05%)
Mar 18, 2009	43.98	45.68	43.29	45.62	4,155,799	+0.93(+2.09%)
Mar 17, 2009	42.86	44.69	42.20	44.69	2,555,584	+1.85(+4.31%)
Mar 16, 2009	42.06	43.73	41.46	42.84	2,855,744	+0.99(+2.36%)
Mar 13, 2009	42.41	42.50	40.75	41.85	0	-0.17(-0.40%)
Mar 12, 2009	40.19	42.13	39.46	42.02	2,887,164	+1.92(+4.78%)
Mar 11, 2009	40.18	41.27	39.06	40.10	2,340,974	+0.04(+0.11%)
Mar 10, 2009	38.33	40.34	38.01	40.05	3,631,611	+2.58(+6.89%)
Mar 09, 2009	37.15	38.72	36.79	37.47	3,647,223	+0.30(+0.80%)
Mar 06, 2009	38.00	38.92	35.76	37.17	0	-0.08(-0.21%)
Mar 05, 2009	37.13	38.43	36.60	37.25	3,569,714	-1.23(-3.19%)
Mar 04, 2009	38.56	39.83	37.93	38.48	3,448,350	+2.81(+7.88%)
Mar 02, 2009	38.88	39.06	35.32	35.67	2,867,694	-4.21(-10.56%)
Feb 27, 2009	39.86	41.34	38.70	39.88	0	-1.42(-3.44%)
Feb 26, 2009	41.60	42.58	40.80	41.30	2,600,958	+0.47(+1.16%)
Feb 25, 2009	41.25	42.06	39.97	40.82	3,082,192	-0.42(-1.02%)
Feb 24, 2009	39.70	41.62	38.77	41.25	3,463,004	+2.01(+5.13%)
Feb 23, 2009	42.86	43.16	39.12	39.23	2,896,786	-2.83(-6.72%)
Feb 20, 2009	43.48	43.48	40.97	42.06	2,833,103	-1.67(-3.82%)
Feb 19, 2009	43.48	44.87	42.50	43.73	3,700,082	+1.14(+2.67%)
Feb 18, 2009	43.71	43.99	41.71	42.59	2,835,770	-0.68(-1.58%)
Feb 17, 2009	45.28	45.80	43.19	43.28	2,585,238	-4.03(-8.52%)
Feb 13, 2009	46.67	48.03	46.67	47.30	1,524,215	+0.47(+1.01%)
Feb 12, 2009	44.95	46.96	44.77	46.83	2,151,762	+0.61(+1.33%)
Feb 11, 2009	48.23	48.76	45.26	46.22	2,996,251	-1.51(-3.17%)
Feb 10, 2009	48.97	51.00	47.26	47.73	4,060,099	-0.79(-1.62%)
Feb 09, 2009	47.29	49.78	47.29	48.52	2,652,198	+0.36(+0.75%)
Feb 06, 2009	46.61	48.66	45.68	48.16	2,307,005	+1.37(+2.92%)
Feb 05, 2009	45.32	47.55	44.58	46.80	3,884,314	+1.29(+2.83%)
Feb 04, 2009	45.10	46.41	44.60	45.51	4,180,068	+1.33(+3.01%)
Feb 03, 2009	42.75	44.49	42.11	44.18	3,501,539	+1.79(+4.21%)
Feb 02, 2009	42.00	43.22	41.27	42.39	3,614,352	-0.46(-1.06%)
Jan 30, 2009	44.68	45.43	42.57	42.85	0	-1.42(-3.20%)
Jan 29, 2009	44.42	45.66	43.98	44.27	2,783,669	-1.11(-2.45%)
Jan 28, 2009	44.59	45.58	43.81	45.38	3,583,101	+1.57(+3.58%)
Jan 27, 2009	45.44	45.44	43.41	43.81	3,951,416	-1.23(-2.74%)
Jan 26, 2009	44.12	46.15	43.21	45.05	4,652,528	+1.69(+3.90%)
Jan 23, 2009	41.05	44.07	40.44	43.36	4,504,751	+1.31(+3.12%)
Jan 22, 2009	42.71	43.49	40.72	42.04	4,910,414	-1.44(-3.32%)
Jan 21, 2009	42.79	43.87	42.05	43.49	5,768,917	+1.52(+3.63%)
Jan 20, 2009	44.17	44.22	41.67	41.96	6,502,628	+0.99(+2.41%)
Jan 16, 2009	41.38	43.04	40.24	40.97	2,994,231	-0.10(-0.23%)
Jan 15, 2009	40.68	41.52	38.71	41.07	3,211,823	+1.00(+2.49%)
Jan 14, 2009	42.32	42.35	39.23	40.07	2,796,006	-2.76(-6.44%)
Jan 13, 2009	41.27	43.22	41.06	42.83	2,908,884	+1.56(+3.78%)
Jan 12, 2009	43.21	43.42	40.71	41.27	3,277,376	-2.59(-5.91%)
Jan 09, 2009	46.52	47.06	43.75	43.86	2,322,121	-2.64(-5.67%)
Jan 08, 2009	44.55	46.74	44.52	46.50	1,895,856	+0.63(+1.37%)
Jan 07, 2009	46.83	47.23	44.77	45.87	2,794,803	-2.43(-5.04%)
Jan 06, 2009	48.39	49.76	47.89	48.30	2,791,749	+1.14(+2.41%)
Jan 05, 2009	45.54	48.23	45.15	47.16	2,650,364	+1.30(+2.83%)
Jan 02, 2009	43.36	46.05	43.36	45.87	0	+2.77(+6.42%)
Jan 01, 2009	42.23	43.64	41.87	43.10	0	+0.00(+0.00%)
Dec 31, 2008	42.23	43.64	41.87	43.10	1,942,747	+0.55(+1.30%)
Dec 30, 2008	41.31	42.59	40.54	42.55	1,911,710	+0.78(+1.87%)
Dec 29, 2008	41.33	42.03	40.57	41.77	1,856,375	+1.47(+3.65%)
Dec 26, 2008	39.98	40.43	39.30	40.30	657,169	+0.71(+1.79%)
Dec 24, 2008	39.21	39.88	38.56	39.59	566,175	-0.34(-0.86%)
Dec 23, 2008	39.06	40.82	38.67	39.93	1,387,471	+0.24(+0.60%)
Dec 22, 2008	41.89	41.97	38.65	39.70	2,443,889	-2.20(-5.25%)
Dec 19, 2008	40.16	42.55	40.16	41.89	2,786,687	+1.79(+4.45%)
Dec 18, 2008	43.64	43.64	39.62	40.11	2,453,044	-3.21(-7.40%)
Dec 17, 2008	43.11	46.25	42.83	43.31	2,641,299	-0.59(-1.34%)
Dec 16, 2008	44.28	44.64	42.32	43.90	2,886,693	+0.60(+1.38%)
Dec 15, 2008	45.96	46.23	42.23	43.30	2,233,857	-0.31(-0.70%)
Dec 12, 2008	42.90	44.62	41.90	43.61	2,360,655	-1.19(-2.66%)
Dec 11, 2008	46.77	48.55	43.94	44.80	4,280,395	-1.61(-3.47%)
Dec 10, 2008	42.73	46.83	42.02	46.41	3,797,998	+5.38(+13.10%)
Dec 09, 2008	40.87	42.73	39.18	41.03	1,769,414	+0.29(+0.71%)
Dec 08, 2008	37.97	41.46	37.94	40.75	3,483,495	+4.47(+12.34%)
Dec 05, 2008	34.93	36.33	32.53	36.27	2,788,909	+0.15(+0.41%)
Dec 04, 2008	40.31	40.92	35.45	36.12	2,532,955	-5.20(-12.59%)
Dec 03, 2008	39.75	41.36	38.75	41.32	2,200,235	+0.74(+1.83%)
Dec 02, 2008	39.57	41.60	38.93	40.58	2,460,900	+1.67(+4.30%)

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.