Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	24.38	24.38	24.10	24.26	1,216,427	-0.14(-0.59%)
Nov 27, 2009	24.43	24.64	24.31	24.41	474,706	-0.62(-2.47%)
Nov 25, 2009	25.01	25.07	24.85	25.03	664,105	+0.11(+0.44%)
Nov 24, 2009	24.84	25.02	24.72	24.92	1,048,188	+0.11(+0.44%)
Nov 23, 2009	24.89	24.98	24.70	24.81	747,071	+0.43(+1.77%)
Nov 20, 2009	24.42	24.56	24.23	24.37	842,845	-0.03(-0.14%)
Nov 19, 2009	24.53	24.57	24.18	24.41	1,181,506	-0.23(-0.93%)
Nov 18, 2009	24.78	24.80	24.57	24.64	510,346	-0.16(-0.65%)
Nov 17, 2009	24.89	24.89	24.65	24.80	474,634	-0.08(-0.31%)
Nov 16, 2009	24.75	24.90	24.63	24.87	823,994	+0.22(+0.89%)
Nov 13, 2009	24.53	24.70	24.42	24.65	961,590	+0.09(+0.38%)
Nov 12, 2009	24.70	24.83	24.48	24.56	1,448,485	-0.10(-0.41%)
Nov 11, 2009	24.77	24.77	24.56	24.66	1,122,547	+0.01(+0.03%)
Nov 10, 2009	24.56	24.75	24.56	24.65	1,440,932	-0.03(-0.14%)
Nov 09, 2009	24.21	24.69	24.09	24.69	984,170	+0.55(+2.28%)
Nov 06, 2009	24.06	24.20	23.85	24.14	1,283,339	-0.03(-0.11%)
Nov 05, 2009	23.48	24.16	23.39	24.16	1,366,960	+0.75(+3.18%)
Nov 04, 2009	23.44	23.91	23.35	23.42	1,333,493	+0.08(+0.36%)
Nov 03, 2009	23.38	23.43	23.18	23.33	1,587,280	-0.08(-0.33%)
Nov 02, 2009	23.21	23.58	23.04	23.41	2,023,518	+0.22(+0.95%)
Oct 30, 2009	23.65	23.66	23.13	23.19	2,016,437	-0.51(-2.14%)
Oct 29, 2009	23.54	23.71	23.29	23.70	1,420,905	+0.27(+1.16%)
Oct 28, 2009	23.86	24.03	23.41	23.43	2,192,600	-0.43(-1.81%)
Oct 27, 2009	24.26	24.26	23.73	23.86	1,618,460	-0.33(-1.37%)
Oct 26, 2009	24.48	24.60	24.13	24.19	1,874,633	-0.29(-1.18%)
Oct 23, 2009	24.42	24.56	24.29	24.48	2,174,357	+0.23(+0.94%)
Oct 22, 2009	24.11	24.41	23.73	24.25	2,318,795	+0.15(+0.63%)
Oct 21, 2009	24.16	24.39	24.06	24.09	1,935,927	-0.14(-0.59%)
Oct 20, 2009	24.10	24.24	24.09	24.24	1,898,789	-0.26(-1.07%)
Oct 19, 2009	24.53	24.64	24.38	24.50	1,411,579	+0.08(+0.35%)
Oct 16, 2009	24.37	24.61	24.14	24.42	1,814,807	-0.19(-0.79%)
Oct 15, 2009	23.92	24.68	23.92	24.61	1,722,975	+0.57(+2.36%)
Oct 14, 2009	23.96	24.04	23.76	24.04	2,039,257	+0.30(+1.25%)
Oct 13, 2009	23.88	23.99	23.69	23.75	1,181,871	-0.22(-0.92%)
Oct 12, 2009	23.97	24.06	23.76	23.97	1,076,538	+0.03(+0.14%)
Oct 09, 2009	23.83	24.06	23.83	23.93	1,114,920	+0.04(+0.18%)
Oct 08, 2009	23.77	24.11	23.77	23.89	1,437,174	+0.18(+0.75%)
Oct 07, 2009	23.87	23.92	23.68	23.71	1,027,101	-0.25(-1.06%)
Oct 06, 2009	23.82	24.06	23.70	23.97	1,399,250	+0.25(+1.07%)
Oct 05, 2009	23.56	23.79	23.46	23.71	1,571,413	+0.16(+0.68%)
Oct 02, 2009	23.82	23.97	23.49	23.55	1,932,983	-0.43(-1.80%)
Oct 01, 2009	24.54	24.61	23.94	23.98	1,602,258	-0.69(-2.81%)
Sep 30, 2009	24.64	24.84	24.35	24.68	1,756,892	+0.02(+0.07%)
Sep 29, 2009	24.58	24.78	24.46	24.66	1,310,328	+0.05(+0.21%)
Sep 28, 2009	24.37	24.64	24.31	24.61	1,544,558	+0.38(+1.57%)
Sep 25, 2009	24.18	24.37	24.14	24.23	1,969,667	-0.37(-1.51%)
Sep 24, 2009	24.51	24.66	24.16	24.60	2,476,891	+0.08(+0.35%)
Sep 23, 2009	24.58	24.73	24.49	24.52	2,191,397	-0.09(-0.38%)
Sep 22, 2009	24.61	24.64	24.40	24.61	2,072,033	+0.23(+0.94%)
Sep 21, 2009	24.14	24.46	24.11	24.38	2,040,363	-0.01(-0.03%)
Sep 18, 2009	23.92	24.42	23.84	24.39	2,393,141	+0.69(+2.89%)
Sep 17, 2009	23.49	23.82	23.40	23.70	1,729,658	+0.58(+2.53%)
Sep 16, 2009	23.54	23.54	23.12	23.12	1,314,371	-0.08(-0.33%)
Sep 15, 2009	23.33	23.33	22.92	23.20	1,561,697	-0.14(-0.58%)
Sep 14, 2009	23.12	23.33	22.96	23.33	786,983	+0.13(+0.55%)
Sep 11, 2009	23.01	23.32	22.88	23.20	1,588,229	+0.20(+0.88%)
Sep 10, 2009	22.83	23.00	22.56	23.00	1,017,187	+0.13(+0.56%)
Sep 09, 2009	22.82	23.03	22.58	22.87	1,030,122	+0.03(+0.15%)
Sep 08, 2009	22.82	22.98	22.45	22.84	1,131,066	-0.04(-0.18%)
Sep 04, 2009	23.07	23.12	22.69	22.88	946,457	-0.19(-0.81%)
Sep 03, 2009	22.36	23.08	21.95	23.07	2,252,778	+0.72(+3.22%)
Sep 02, 2009	22.47	22.59	22.34	22.35	1,969,777	-0.27(-1.20%)
Sep 01, 2009	23.32	23.41	22.62	22.62	2,055,875	-0.79(-3.36%)
Aug 31, 2009	23.26	23.47	23.26	23.41	1,081,684	+0.03(+0.11%)
Aug 28, 2009	23.70	23.75	23.22	23.38	948,471	-0.14(-0.58%)
Aug 27, 2009	23.55	23.76	23.35	23.52	871,727	-0.11(-0.47%)
Aug 26, 2009	23.40	23.70	23.40	23.63	1,055,245	+0.09(+0.40%)
Aug 25, 2009	23.79	23.92	23.51	23.54	1,099,405	-0.10(-0.43%)
Aug 24, 2009	23.69	23.87	23.58	23.64	987,754	-0.05(-0.21%)
Aug 21, 2009	23.37	23.81	23.17	23.69	1,299,025	+0.53(+2.30%)
Aug 20, 2009	23.06	23.15	22.86	23.15	645,219	+0.16(+0.70%)
Aug 19, 2009	22.63	23.04	22.61	22.99	1,351,516	+0.15(+0.67%)
Aug 18, 2009	22.65	22.93	22.65	22.84	912,489	+0.08(+0.37%)
Aug 17, 2009	23.00	23.00	22.59	22.76	1,173,770	-0.41(-1.79%)
Aug 14, 2009	23.31	23.37	23.00	23.17	645,030	-0.12(-0.51%)
Aug 13, 2009	23.41	23.48	23.15	23.29	937,302	-0.08(-0.33%)
Aug 12, 2009	22.82	23.50	22.80	23.37	1,278,167	+0.43(+1.88%)
Aug 11, 2009	23.17	23.22	22.92	22.93	768,901	-0.34(-1.46%)
Aug 10, 2009	23.42	23.47	23.12	23.27	753,557	-0.20(-0.87%)
Aug 07, 2009	22.90	23.49	22.70	23.48	1,251,261	+0.81(+3.59%)
Aug 06, 2009	22.79	23.04	22.48	22.66	1,374,931	-0.18(-0.78%)
Aug 05, 2009	22.83	22.95	22.66	22.84	2,054,137	+0.09(+0.41%)
Aug 04, 2009	22.17	22.97	22.16	22.75	1,641,012	+0.44(+1.97%)
Aug 03, 2009	22.27	22.32	21.83	22.31	2,285,213	+0.25(+1.11%)
Jul 31, 2009	22.14	22.26	21.85	22.06	1,634,394	-0.14(-0.65%)
Jul 30, 2009	22.35	22.50	22.20	22.21	1,907,430	+0.10(+0.46%)
Jul 29, 2009	22.03	22.26	21.90	22.10	1,667,295	-0.03(-0.15%)
Jul 28, 2009	21.63	22.19	21.63	22.14	1,702,817	+0.36(+1.67%)
Jul 27, 2009	21.62	21.87	21.49	21.77	1,982,785	+0.09(+0.43%)
Jul 24, 2009	22.02	22.02	21.44	21.68	415	-0.43(-1.95%)
Jul 23, 2009	22.32	22.32	20.66	22.11	5,859,465	-0.58(-2.57%)
Jul 22, 2009	22.29	22.83	22.29	22.70	1,367,247	+0.25(+1.13%)
Jul 21, 2009	22.63	22.80	22.13	22.44	1,497,069	+0.03(+0.15%)
Jul 20, 2009	21.88	22.48	21.77	22.41	1,518,494	+0.64(+2.92%)
Jul 17, 2009	21.77	21.93	21.55	21.77	1,848,152	-0.22(-1.00%)
Jul 16, 2009	21.92	22.05	21.55	21.99	2,728,669	+0.14(+0.66%)
Jul 15, 2009	21.74	21.89	21.63	21.85	2,333,935	+0.20(+0.94%)
Jul 14, 2009	21.60	21.65	21.40	21.65	1,545,860	-0.03(-0.12%)
Jul 13, 2009	21.33	21.67	21.31	21.67	1,949,478	+0.19(+0.91%)
Jul 10, 2009	21.38	21.61	21.33	21.48	1,382,898	-0.03(-0.12%)
Jul 09, 2009	21.55	21.66	21.37	21.50	1,589,412	+0.08(+0.36%)
Jul 08, 2009	21.34	21.65	21.28	21.43	1,810,642	+0.11(+0.52%)
Jul 07, 2009	21.79	21.81	21.30	21.32	1,406,377	-0.55(-2.52%)
Jul 06, 2009	21.51	21.87	21.41	21.87	1,188,610	+0.34(+1.57%)
Jul 02, 2009	22.04	22.07	21.53	21.53	1,485,722	-0.84(-3.75%)
Jul 01, 2009	22.06	22.47	22.02	22.37	846,242	+0.26(+1.19%)
Jun 30, 2009	22.17	22.29	21.93	22.10	898,303	-0.15(-0.68%)
Jun 29, 2009	22.29	22.38	21.98	22.26	861,592	+0.18(+0.81%)
Jun 26, 2009	22.14	22.18	21.91	22.08	2,404,424	-0.18(-0.80%)
Jun 25, 2009	21.99	22.26	21.96	22.26	1,462,992	+0.45(+2.06%)
Jun 24, 2009	21.72	22.13	21.66	21.81	1,183,525	+0.18(+0.82%)
Jun 23, 2009	21.50	21.68	21.38	21.63	1,590,289	+0.15(+0.71%)
Jun 22, 2009	21.81	22.01	21.45	21.48	1,939,679	-0.64(-2.87%)
Jun 19, 2009	22.26	22.36	21.99	22.11	1,619,485	-0.05(-0.23%)
Jun 18, 2009	22.26	22.31	21.84	22.16	1,560,139	-0.08(-0.38%)
Jun 17, 2009	22.09	22.48	21.99	22.25	1,387,365	+0.11(+0.50%)
Jun 16, 2009	22.49	22.61	22.13	22.14	1,163,895	-0.23(-1.02%)
Jun 15, 2009	22.86	22.90	22.32	22.37	1,268,617	-0.75(-3.22%)
Jun 12, 2009	22.93	23.11	22.64	23.11	1,381,905	-0.01(-0.04%)
Jun 11, 2009	23.23	23.52	22.90	23.12	2,485,973	-0.10(-0.44%)
Jun 10, 2009	23.08	23.26	22.93	23.22	1,908,712	+0.37(+1.63%)
Jun 09, 2009	22.60	23.01	22.53	22.85	1,203,632	+0.28(+1.24%)
Jun 08, 2009	22.12	22.75	22.12	22.57	1,598,068	+0.44(+1.99%)
Jun 05, 2009	22.93	23.02	22.10	22.13	3,052,912	-0.70(-3.08%)
Jun 04, 2009	23.04	23.08	22.69	22.83	1,394,741	-0.08(-0.37%)
Jun 03, 2009	22.98	23.06	22.73	22.92	1,261,647	-0.21(-0.92%)
Jun 02, 2009	23.10	23.37	23.10	23.13	1,340,385	+0.01(+0.04%)
Jun 01, 2009	23.43	23.46	23.04	23.12	3,191,726	+0.07(+0.29%)
May 29, 2009	22.65	23.05	22.48	23.05	1,964,196	+0.41(+1.83%)
May 28, 2009	23.52	23.60	22.49	22.64	3,906,453	-0.67(-2.87%)
May 27, 2009	23.86	24.03	23.31	23.31	1,618,834	-0.64(-2.69%)
May 26, 2009	23.06	24.03	22.89	23.95	1,448,218	+0.69(+2.95%)
May 22, 2009	23.62	23.65	23.12	23.26	2,000,460	-0.33(-1.40%)
May 21, 2009	23.86	24.04	23.35	23.59	936,111	-0.71(-2.93%)
May 20, 2009	24.46	24.86	24.26	24.31	1,570,222	-0.03(-0.14%)
May 19, 2009	24.01	24.54	23.71	24.34	1,706,691	+0.26(+1.09%)
May 18, 2009	23.53	24.12	23.30	24.08	1,819,825	+0.73(+3.12%)
May 15, 2009	23.32	23.71	23.00	23.35	1,378,109	-0.06(-0.25%)
May 14, 2009	23.21	23.53	23.19	23.41	1,524,967	+0.19(+0.84%)
May 13, 2009	23.68	23.82	23.15	23.21	1,627,913	-0.87(-3.62%)
May 12, 2009	24.40	24.45	23.81	24.09	1,528,986	-0.14(-0.56%)
May 11, 2009	24.07	24.53	24.07	24.22	1,763,184	-0.40(-1.62%)
May 08, 2009	24.51	24.95	24.14	24.62	2,469,995	+0.55(+2.27%)
May 07, 2009	24.77	24.80	23.98	24.07	1,674,764	-0.44(-1.78%)
May 06, 2009	24.48	24.64	24.04	24.51	2,083,443	-0.01(-0.03%)
May 05, 2009	24.36	24.61	24.13	24.52	1,329,126	+0.00(+0.00%)
May 04, 2009	24.14	24.52	24.12	24.52	2,849,795	+0.04(+0.17%)
May 01, 2009	24.72	24.76	24.33	24.48	1,581,320	-0.22(-0.89%)
Apr 30, 2009	24.86	25.09	24.62	24.70	2,249,815	+0.08(+0.31%)
Apr 29, 2009	24.34	24.71	24.10	24.62	1,608,421	+0.42(+1.75%)
Apr 28, 2009	24.29	24.39	24.04	24.20	1,720,554	-0.32(-1.31%)
Apr 27, 2009	24.19	24.74	24.09	24.52	2,631,029	+0.12(+0.49%)
Apr 24, 2009	24.39	24.59	23.95	24.40	2,984,264	+0.28(+1.16%)
Apr 23, 2009	23.75	24.45	22.87	24.12	3,669,141	+1.80(+8.04%)
Apr 22, 2009	22.21	22.82	22.12	22.32	3,477,019	-0.16(-0.72%)
Apr 21, 2009	22.00	22.49	22.00	22.49	2,678,930	+0.32(+1.45%)
Apr 20, 2009	22.68	23.08	22.02	22.16	3,064,469	-0.95(-4.10%)
Apr 17, 2009	23.51	23.63	22.92	23.11	2,295,810	-0.27(-1.16%)
Apr 16, 2009	22.99	23.48	22.63	23.38	1,639,448	+0.53(+2.30%)
Apr 15, 2009	22.53	22.87	22.26	22.86	1,341,736	+0.20(+0.90%)
Apr 14, 2009	22.89	23.15	22.63	22.65	1,763,250	-0.56(-2.41%)
Apr 13, 2009	22.56	23.30	22.43	23.21	1,725,320	+0.43(+1.90%)
Apr 09, 2009	22.94	22.94	22.04	22.78	2,708,600	+0.91(+4.18%)
Apr 08, 2009	21.67	21.92	21.31	21.87	1,351,965	+0.33(+1.53%)
Apr 07, 2009	21.99	22.25	21.43	21.54	1,777,035	-0.85(-3.78%)
Apr 06, 2009	22.27	22.58	22.09	22.38	1,687,200	-0.16(-0.71%)
Apr 03, 2009	22.16	22.54	21.99	22.54	2,051,992	+0.42(+1.91%)
Apr 02, 2009	21.40	22.45	21.16	22.12	2,901,853	+0.94(+4.44%)
Apr 01, 2009	20.54	21.32	20.33	21.18	2,395,952	+0.47(+2.29%)
Mar 31, 2009	20.50	20.98	20.36	20.71	2,227,301	+0.32(+1.58%)
Mar 30, 2009	20.60	20.70	20.24	20.38	1,855,285	-0.81(-3.84%)
Mar 26, 2009	20.51	21.34	20.44	21.20	2,212,038	+0.88(+4.34%)
Mar 25, 2009	20.10	20.71	19.80	20.32	1,858,092	+0.35(+1.74%)
Mar 24, 2009	19.94	20.33	19.90	19.97	1,708,370	-0.45(-2.20%)
Mar 23, 2009	19.67	20.46	19.66	20.42	2,677,132	+1.50(+7.92%)
Mar 20, 2009	19.19	19.60	18.89	18.92	2,086,624	-0.16(-0.84%)
Mar 19, 2009	19.19	19.35	18.89	19.08	3,032,841	+0.07(+0.37%)
Mar 18, 2009	18.28	19.19	18.26	19.01	2,289,743	+0.45(+2.40%)
Mar 17, 2009	17.95	18.56	17.95	18.56	1,360,109	+0.50(+2.77%)
Mar 16, 2009	18.41	18.48	18.02	18.06	2,338,361	-0.09(-0.51%)
Mar 13, 2009	18.05	18.17	17.68	18.16	0	+0.25(+1.37%)
Mar 12, 2009	17.53	17.97	17.18	17.91	2,341,079	+0.38(+2.17%)
Mar 11, 2009	17.56	17.86	17.21	17.53	2,090,799	-0.03(-0.14%)
Mar 10, 2009	17.12	17.59	16.77	17.56	2,446,128	+0.80(+4.75%)
Mar 09, 2009	16.95	17.18	16.62	16.76	1,548,662	-0.36(-2.08%)
Mar 06, 2009	17.68	17.82	16.76	17.12	0	-0.42(-2.41%)
Mar 05, 2009	18.12	18.58	17.37	17.54	2,775,180	-1.17(-6.25%)
Mar 04, 2009	18.13	18.92	18.12	18.71	2,942,204	+1.25(+7.18%)
Mar 02, 2009	17.81	18.11	17.43	17.45	2,895,518	-0.75(-4.14%)
Feb 27, 2009	18.18	18.65	18.05	18.21	0	-0.25(-1.33%)
Feb 26, 2009	19.00	19.00	18.33	18.45	2,778,050	-0.26(-1.40%)
Feb 25, 2009	18.34	19.10	18.12	18.72	3,161,995	+0.17(+0.91%)
Feb 24, 2009	17.87	18.61	17.71	18.55	2,453,840	+0.84(+4.73%)
Feb 23, 2009	18.29	18.48	17.67	17.71	2,218,991	-0.36(-1.97%)
Feb 20, 2009	18.44	18.46	17.79	18.06	0	-0.63(-3.35%)
Feb 19, 2009	19.06	19.37	18.63	18.69	1,666,660	-0.15(-0.81%)
Feb 18, 2009	19.12	19.30	18.78	18.84	1,535,800	-0.16(-0.85%)
Feb 17, 2009	18.88	19.73	18.75	19.00	1,880,645	-0.64(-3.28%)
Feb 13, 2009	19.94	20.14	19.63	19.65	1,531,940	-0.42(-2.11%)
Feb 12, 2009	19.69	20.12	19.48	20.07	1,964,481	+0.06(+0.30%)
Feb 11, 2009	20.05	20.21	19.80	20.01	1,343,486	+0.05(+0.25%)
Feb 10, 2009	20.64	20.97	19.86	19.96	2,310,750	-0.86(-4.15%)
Feb 09, 2009	20.75	21.42	20.64	20.83	1,963,915	+0.03(+0.16%)
Feb 06, 2009	21.38	21.45	20.45	20.79	3,484,144	-0.61(-2.85%)
Feb 05, 2009	20.83	23.12	20.68	21.40	3,770,939	+0.08(+0.36%)
Feb 04, 2009	21.32	21.61	21.00	21.32	1,470,740	+0.14(+0.68%)
Feb 03, 2009	20.92	21.30	20.61	21.18	1,632,309	+0.29(+1.38%)
Feb 02, 2009	20.65	20.93	20.33	20.89	1,893,448	-0.04(-0.20%)
Jan 30, 2009	21.55	21.69	20.85	20.94	0	-0.52(-2.41%)
Jan 29, 2009	22.07	22.07	21.43	21.45	1,531,888	-0.70(-3.17%)
Jan 28, 2009	21.62	22.33	21.46	22.15	2,096,228	+0.99(+4.68%)
Jan 27, 2009	20.92	21.26	20.79	21.16	1,631,773	+0.42(+2.04%)
Jan 26, 2009	20.49	21.11	20.28	20.74	1,773,091	+0.32(+1.58%)
Jan 23, 2009	20.05	20.71	20.05	20.42	1,853,159	-0.51(-2.43%)
Jan 22, 2009	20.77	21.29	20.54	20.93	1,910,138	-0.46(-2.14%)
Jan 21, 2009	21.65	21.76	20.76	21.38	2,203,192	+0.36(+1.73%)
Jan 20, 2009	21.28	21.74	20.99	21.02	3,462,637	-0.42(-1.97%)
Jan 16, 2009	21.84	22.10	20.88	21.44	2,180,432	-0.03(-0.16%)
Jan 15, 2009	21.56	21.64	20.71	21.48	2,854,140	+0.00(+0.00%)
Jan 14, 2009	21.99	22.14	21.27	21.48	1,846,055	-0.86(-3.87%)
Jan 13, 2009	22.71	22.91	22.11	22.34	1,717,698	-0.36(-1.60%)
Jan 12, 2009	22.93	23.04	22.58	22.71	1,091,282	-0.23(-1.00%)
Jan 09, 2009	23.71	23.92	22.88	22.93	1,179,667	-0.78(-3.29%)
Jan 08, 2009	22.49	23.76	22.49	23.71	933,658	+0.34(+1.45%)
Jan 07, 2009	23.72	23.94	23.20	23.37	1,401,530	-0.62(-2.58%)
Jan 06, 2009	23.70	24.08	23.48	23.99	1,648,713	+0.52(+2.20%)
Jan 05, 2009	23.26	23.57	23.09	23.48	1,330,602	+0.06(+0.25%)
Jan 02, 2009	22.89	23.57	22.33	23.42	0	+0.96(+4.26%)
Jan 01, 2009	22.17	22.70	22.02	22.46	0	+0.00(+0.00%)
Dec 31, 2008	22.17	22.70	22.02	22.46	1,042,286	+0.41(+1.84%)
Dec 30, 2008	21.12	22.07	21.12	22.05	1,293,071	+0.89(+4.20%)
Dec 29, 2008	21.21	21.55	20.95	21.16	770,116	-0.16(-0.75%)
Dec 26, 2008	21.49	21.49	21.10	21.32	439,705	-0.08(-0.36%)
Dec 24, 2008	21.21	21.45	21.08	21.40	280,057	+0.18(+0.84%)
Dec 23, 2008	21.60	21.66	20.83	21.22	1,122,261	+0.15(+0.72%)
Dec 22, 2008	21.65	21.78	20.67	21.07	1,157,378	-0.58(-2.66%)
Dec 19, 2008	21.52	21.90	21.27	21.65	2,165,260	+0.30(+1.39%)
Dec 18, 2008	21.60	21.88	21.05	21.35	1,637,741	+0.03(+0.12%)
Dec 17, 2008	20.89	21.62	20.33	21.32	1,501,562	+0.50(+2.40%)
Dec 16, 2008	19.86	20.83	19.75	20.83	1,989,952	+1.13(+5.72%)
Dec 15, 2008	19.85	20.18	19.38	19.70	1,111,736	-0.19(-0.94%)
Dec 12, 2008	19.58	20.11	19.30	19.89	1,709,640	-0.14(-0.68%)
Dec 11, 2008	20.42	20.79	19.93	20.02	1,323,835	-0.68(-3.27%)
Dec 10, 2008	20.76	20.96	20.38	20.70	1,263,232	+0.19(+0.91%)
Dec 09, 2008	20.78	21.13	20.30	20.51	1,464,720	-0.09(-0.45%)
Dec 08, 2008	20.30	20.86	20.11	20.61	1,848,956	+0.80(+4.06%)
Dec 05, 2008	19.03	19.82	18.37	19.80	1,302,974	+0.67(+3.50%)
Dec 04, 2008	19.63	20.11	18.81	19.13	890,152	-0.67(-3.38%)
Dec 03, 2008	19.28	19.83	19.01	19.80	1,810,389	+0.13(+0.65%)
Dec 02, 2008	19.17	20.00	18.75	19.67	1,750,277	+0.91(+4.88%)

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.