Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	46.84	47.32	46.19	47.19	95,930,768	+0.41(+0.89%)
Nov 27, 2009	46.43	47.67	46.34	46.78	63,835,868	-1.42(-2.95%)
Nov 25, 2009	48.49	48.60	48.14	48.20	58,642,444	-0.01(-0.02%)
Nov 24, 2009	48.44	48.45	47.64	48.21	55,682,976	-0.22(-0.45%)
Nov 23, 2009	48.27	49.01	48.17	48.43	71,311,368	+0.83(+1.74%)
Nov 20, 2009	47.30	47.77	47.19	47.60	48,983,236	-0.06(-0.12%)
Nov 19, 2009	48.39	48.47	47.28	47.66	89,054,712	-1.22(-2.49%)
Nov 18, 2009	49.03	49.05	48.42	48.88	66,847,768	-0.10(-0.20%)
Nov 17, 2009	48.81	49.14	48.53	48.97	52,960,336	+0.00(+0.00%)
Nov 16, 2009	48.03	49.30	48.03	48.97	81,360,608	+1.26(+2.64%)
Nov 13, 2009	47.30	47.90	46.82	47.71	85,257,904	+0.46(+0.96%)
Nov 12, 2009	48.16	48.53	47.12	47.26	84,376,920	-0.89(-1.84%)
Nov 11, 2009	48.18	48.62	47.77	48.14	61,938,780	+0.33(+0.70%)
Nov 10, 2009	48.01	48.35	47.42	47.81	68,762,296	-0.30(-0.62%)
Nov 09, 2009	47.60	48.15	47.57	48.11	60,546,956	+0.93(+1.96%)
Nov 06, 2009	46.66	47.59	46.53	47.19	69,197,072	+0.51(+1.10%)
Nov 05, 2009	46.30	47.25	46.12	46.67	82,989,584	+0.97(+2.13%)
Nov 04, 2009	46.68	46.86	45.70	45.70	114,229,200	-0.67(-1.44%)
Nov 03, 2009	45.40	46.38	45.24	46.37	102,292,384	+0.69(+1.51%)
Nov 02, 2009	46.01	46.42	44.95	45.67	120,621,296	-0.09(-0.20%)
Oct 30, 2009	46.85	46.91	45.48	45.76	143,050,960	-1.28(-2.73%)
Oct 29, 2009	46.58	47.32	46.41	47.05	90,611,896	+0.88(+1.90%)
Oct 28, 2009	47.76	47.77	45.98	46.17	104,550,928	-1.59(-3.33%)
Oct 27, 2009	48.40	48.66	47.68	47.76	88,573,560	-0.59(-1.23%)
Oct 26, 2009	48.94	49.70	48.11	48.36	86,034,208	-0.44(-0.90%)
Oct 23, 2009	49.08	49.18	48.72	48.79	84,720,568	-1.04(-2.09%)
Oct 22, 2009	49.14	50.05	48.56	49.83	71,910,088	+0.68(+1.39%)
Oct 21, 2009	49.75	50.70	49.08	49.15	79,504,536	-0.67(-1.35%)
Oct 20, 2009	49.58	49.96	49.55	49.83	54,100,564	-0.70(-1.38%)
Oct 19, 2009	50.27	50.79	49.87	50.52	47,056,608	+0.41(+0.83%)
Oct 16, 2009	50.28	50.39	49.67	50.11	60,352,884	-0.50(-1.00%)
Oct 15, 2009	50.36	50.74	50.23	50.61	35,243,388	-0.03(-0.06%)
Oct 14, 2009	50.43	50.74	50.00	50.65	47,554,464	+0.95(+1.91%)
Oct 13, 2009	49.82	49.96	49.23	49.70	43,634,568	-0.21(-0.42%)
Oct 12, 2009	50.30	50.39	49.67	49.91	33,105,078	+0.01(+0.02%)
Oct 09, 2009	49.44	49.97	49.29	49.90	42,590,604	+0.58(+1.17%)
Oct 08, 2009	49.34	49.81	49.05	49.32	60,279,120	+0.45(+0.91%)
Oct 07, 2009	48.73	49.08	48.62	48.88	43,715,164	+0.02(+0.03%)
Oct 06, 2009	48.36	49.11	48.23	48.86	64,265,604	+0.89(+1.86%)
Oct 05, 2009	47.37	48.17	47.19	47.97	60,214,056	+0.84(+1.79%)
Oct 02, 2009	46.94	47.54	46.74	47.12	81,791,160	-0.36(-0.75%)
Oct 01, 2009	48.85	48.89	47.40	47.48	77,349,272	-1.62(-3.29%)
Sep 30, 2009	49.55	49.75	48.39	49.09	97,663,896	-0.46(-0.92%)
Sep 29, 2009	49.80	50.19	49.49	49.55	46,100,744	-0.30(-0.60%)
Sep 28, 2009	48.92	50.03	48.78	49.85	58,990,064	+1.24(+2.56%)
Sep 25, 2009	48.67	49.02	48.35	48.61	63,764,936	-0.30(-0.61%)
Sep 24, 2009	49.99	50.18	48.55	48.91	74,623,064	-1.00(-2.00%)
Sep 23, 2009	50.48	50.87	49.81	49.91	67,745,672	-0.48(-0.95%)
Sep 22, 2009	50.39	50.57	50.04	50.39	44,639,544	+0.35(+0.69%)
Sep 21, 2009	49.70	50.22	49.51	50.04	46,280,892	-0.14(-0.27%)
Sep 18, 2009	50.33	50.33	49.65	50.18	45,432,064	+0.20(+0.41%)
Sep 17, 2009	50.04	50.53	49.73	49.98	62,424,368	+0.66(+1.35%)
Sep 16, 2009	49.29	50.09	49.13	49.31	48,573,120	+0.24(+0.50%)
Sep 15, 2009	48.64	49.21	48.44	49.07	60,225,852	+0.40(+0.82%)
Sep 14, 2009	47.80	48.72	47.71	48.67	46,755,192	+0.51(+1.06%)
Sep 11, 2009	48.30	48.62	47.90	48.16	39,134,692	+0.02(+0.03%)
Sep 10, 2009	47.55	48.27	47.17	48.14	48,328,480	+0.59(+1.24%)
Sep 09, 2009	46.75	47.84	46.62	47.55	45,919,080	+0.80(+1.72%)
Sep 08, 2009	46.73	46.79	46.20	46.75	50,661,904	+0.51(+1.10%)
Sep 04, 2009	45.60	46.29	45.28	46.24	45,935,552	+0.64(+1.40%)
Sep 03, 2009	45.32	45.64	44.75	45.60	53,161,960	+0.50(+1.11%)
Sep 02, 2009	45.11	45.44	44.96	45.10	53,590,336	-0.29(-0.64%)
Sep 01, 2009	46.09	47.12	45.15	45.39	95,096,696	-0.97(-2.10%)
Aug 31, 2009	46.57	46.70	46.14	46.36	43,609,048	-0.69(-1.46%)
Aug 28, 2009	47.84	47.97	46.73	47.05	48,524,208	-0.30(-0.63%)
Aug 27, 2009	47.37	47.50	46.39	47.35	55,800,364	-0.07(-0.15%)
Aug 26, 2009	47.25	47.63	47.03	47.42	42,150,900	+0.11(+0.22%)
Aug 25, 2009	47.33	47.88	47.17	47.32	37,256,656	+0.20(+0.43%)
Aug 24, 2009	47.33	47.63	46.88	47.12	41,931,736	-0.02(-0.03%)
Aug 21, 2009	46.56	47.33	46.50	47.13	47,280,392	+1.06(+2.30%)
Aug 20, 2009	45.48	46.18	45.28	46.07	49,368,604	+0.49(+1.08%)
Aug 19, 2009	44.52	45.61	44.43	45.58	46,550,072	+0.55(+1.22%)
Aug 18, 2009	44.43	45.30	44.51	45.02	48,559,152	+0.64(+1.44%)
Aug 17, 2009	44.79	44.88	44.32	44.38	60,196,972	-1.34(-2.93%)
Aug 14, 2009	46.68	46.65	45.24	45.72	74,314,344	-0.96(-2.05%)
Aug 13, 2009	46.68	46.83	45.98	46.68	53,718,244	+0.38(+0.82%)
Aug 12, 2009	45.63	46.88	45.60	46.30	66,153,276	+0.69(+1.51%)
Aug 11, 2009	46.18	46.23	45.37	45.61	44,513,236	-0.75(-1.61%)
Aug 10, 2009	46.14	46.65	45.96	46.35	55,235,256	+0.08(+0.18%)
Aug 07, 2009	45.89	46.88	45.62	46.27	60,905,288	+1.09(+2.40%)
Aug 06, 2009	46.02	46.17	45.07	45.19	64,653,520	-0.64(-1.40%)
Aug 05, 2009	46.34	46.34	45.39	45.83	66,754,524	-0.46(-1.00%)
Aug 04, 2009	45.56	46.46	45.52	46.29	50,858,636	+0.49(+1.06%)
Aug 03, 2009	45.58	45.86	45.08	45.80	39,964,928	+0.76(+1.69%)
Jul 31, 2009	45.05	45.62	45.02	45.04	49,939,828	-0.06(-0.12%)
Jul 30, 2009	45.07	45.75	44.89	45.10	83,684,456	+0.65(+1.46%)
Jul 29, 2009	44.43	44.68	44.21	44.45	58,507,196	-0.23(-0.51%)
Jul 28, 2009	44.38	44.84	44.04	44.68	69,329,248	+0.30(+0.68%)
Jul 27, 2009	44.38	44.76	44.11	44.38	40,311,324	-0.05(-0.11%)
Jul 24, 2009	43.91	44.47	43.74	44.42	38,609,164	+0.23(+0.51%)
Jul 23, 2009	42.86	44.43	42.77	44.20	79,602,888	+1.35(+3.16%)
Jul 22, 2009	42.33	43.13	42.26	42.84	58,668,756	+0.33(+0.78%)
Jul 21, 2009	42.99	43.01	41.98	42.51	49,872,936	-0.07(-0.17%)
Jul 20, 2009	42.35	42.75	42.17	42.58	52,554,912	+0.52(+1.23%)
Jul 17, 2009	42.35	42.37	41.93	42.07	44,027,476	-0.16(-0.38%)
Jul 16, 2009	41.56	42.45	41.45	42.23	47,319,504	+0.68(+1.64%)
Jul 15, 2009	40.90	41.84	40.74	41.55	71,121,928	+1.39(+3.45%)
Jul 14, 2009	39.92	40.30	39.67	40.16	40,369,220	+1.18(+3.02%)
Jul 13, 2009	39.01	39.95	38.98	38.98	55,303,796	-0.00(-0.00%)
Jul 10, 2009	38.57	39.12	38.36	38.99	49,210,684	+0.15(+0.38%)
Jul 09, 2009	39.14	39.25	38.73	38.84	51,421,708	-0.12(-0.31%)
Jul 08, 2009	39.41	39.54	38.31	38.96	80,929,376	-0.27(-0.68%)
Jul 07, 2009	40.02	40.12	39.19	39.23	49,935,256	-0.87(-2.16%)
Jul 06, 2009	40.10	40.32	39.43	40.10	57,433,480	-0.46(-1.14%)
Jul 02, 2009	41.24	41.24	40.27	40.56	63,771,628	-1.34(-3.19%)
Jul 01, 2009	41.47	42.20	41.44	41.89	57,426,444	+0.72(+1.75%)
Jun 30, 2009	41.39	41.69	41.01	41.17	55,189,208	-0.20(-0.49%)
Jun 29, 2009	41.46	41.66	40.71	41.38	60,910,108	+0.00(+0.00%)
Jun 26, 2009	41.24	41.65	40.84	41.38	74,764,584	+0.14(+0.35%)
Jun 25, 2009	40.46	41.26	40.38	41.24	52,419,320	+1.16(+2.89%)
Jun 24, 2009	40.04	40.59	39.84	40.08	49,179,704	+0.43(+1.08%)
Jun 23, 2009	40.17	40.34	39.59	39.65	50,527,684	-1.38(-3.37%)
Jun 22, 2009	41.18	41.22	39.94	41.03	67,942,904	-0.41(-0.99%)
Jun 19, 2009	41.77	41.94	41.28	41.44	47,929,104	+0.25(+0.61%)
Jun 18, 2009	41.01	41.45	40.63	41.19	42,487,716	+0.19(+0.45%)
Jun 17, 2009	40.79	41.49	40.42	41.01	89,124,672	+0.22(+0.53%)
Jun 16, 2009	41.80	414.10	40.64	40.79	65,700,476	-0.69(-1.67%)
Jun 15, 2009	42.63	42.07	41.03	41.48	56,880,892	-1.15(-2.69%)
Jun 12, 2009	42.23	42.66	41.91	42.63	54,593,744	+0.13(+0.30%)
Jun 11, 2009	42.52	43.18	42.47	42.50	77,954,504	+0.02(+0.04%)
Jun 10, 2009	43.11	43.14	41.68	42.48	80,516,128	-0.17(-0.40%)
Jun 09, 2009	42.68	43.03	42.45	42.65	43,374,844	+0.19(+0.46%)
Jun 08, 2009	42.31	43.03	42.03	42.46	57,355,292	-0.51(-1.18%)
Jun 05, 2009	43.36	43.45	42.55	42.97	62,675,348	+0.02(+0.04%)
Jun 04, 2009	42.61	43.02	42.07	42.95	53,204,500	+0.67(+1.58%)
Jun 03, 2009	42.25	42.41	41.79	42.29	54,561,064	-0.34(-0.81%)
Jun 02, 2009	41.97	42.81	41.74	42.63	70,316,536	+0.52(+1.25%)
Jun 01, 2009	41.48	44.06	41.27	42.10	86,880,472	+1.58(+3.91%)
May 29, 2009	39.89	40.60	39.64	40.52	63,975,868	+0.82(+2.05%)
May 28, 2009	40.03	40.18	38.85	39.71	72,840,176	+0.05(+0.12%)
May 27, 2009	40.19	40.68	39.58	39.66	59,685,784	-0.78(-1.94%)
May 26, 2009	38.26	40.51	38.22	40.44	90,976,160	+1.84(+4.77%)
May 22, 2009	39.21	39.30	38.24	38.60	47,592,620	-0.40(-1.04%)
May 21, 2009	38.99	39.33	38.32	39.00	61,053,252	-0.51(-1.29%)
May 20, 2009	40.25	40.94	39.46	39.51	59,454,800	-0.37(-0.93%)
May 19, 2009	39.88	40.35	39.42	39.88	68,967,112	+0.02(+0.04%)
May 18, 2009	39.01	40.04	38.86	39.87	68,730,304	+1.29(+3.35%)
May 15, 2009	38.67	39.11	38.19	38.58	66,715,832	-0.15(-0.38%)
May 14, 2009	38.28	39.37	38.01	38.72	90,150,096	+0.53(+1.40%)
May 13, 2009	39.33	39.42	38.13	38.19	85,173,952	-1.83(-4.58%)
May 12, 2009	40.82	41.05	39.34	40.02	61,227,696	-0.57(-1.41%)
May 11, 2009	40.42	40.92	40.21	40.59	49,580,144	-0.61(-1.47%)
May 08, 2009	40.51	41.32	40.09	41.20	78,577,224	+1.62(+4.09%)
May 07, 2009	41.39	41.52	39.49	39.58	83,667,240	-1.20(-2.94%)
May 06, 2009	41.14	41.37	39.98	40.78	108,395,352	+0.11(+0.28%)
May 05, 2009	40.69	40.88	40.09	40.67	72,260,456	-0.20(-0.49%)
May 04, 2009	40.36	40.95	40.27	40.87	58,845,032	+1.44(+3.65%)
May 01, 2009	39.29	39.82	39.10	39.43	79,900,096	+0.03(+0.07%)
Apr 30, 2009	40.18	40.58	39.13	39.40	83,952,808	-0.15(-0.38%)
Apr 29, 2009	38.62	40.04	38.47	39.55	98,894,048	+1.45(+3.79%)
Apr 28, 2009	37.59	38.76	37.46	38.11	63,387,404	+0.06(+0.15%)
Apr 27, 2009	37.83	38.60	37.65	38.05	61,143,484	-0.41(-1.07%)
Apr 24, 2009	38.06	39.00	37.69	38.46	75,243,616	+0.70(+1.86%)
Apr 23, 2009	38.04	38.13	37.10	37.76	86,704,096	-0.09(-0.23%)
Apr 22, 2009	37.31	38.90	37.18	37.85	90,112,104	-0.01(-0.02%)
Apr 21, 2009	36.39	38.01	36.31	37.86	74,791,024	+1.27(+3.47%)
Apr 20, 2009	37.78	37.96	36.51	36.59	66,077,300	-1.98(-5.13%)
Apr 17, 2009	38.31	38.99	37.90	38.57	64,358,976	+0.34(+0.89%)
Apr 16, 2009	37.58	38.52	36.96	38.23	82,094,480	+1.07(+2.89%)
Apr 15, 2009	36.35	37.27	36.26	37.15	59,968,556	+0.56(+1.52%)
Apr 14, 2009	37.12	37.58	36.53	36.60	70,050,448	-1.09(-2.89%)
Apr 13, 2009	37.36	37.96	36.89	37.69	72,499,432	+0.02(+0.04%)
Apr 09, 2009	36.57	37.73	36.43	37.67	82,583,584	+2.08(+5.86%)
Apr 08, 2009	35.14	35.72	34.88	35.59	74,614,264	+0.65(+1.85%)
Apr 07, 2009	35.60	35.91	34.83	34.94	59,936,652	-1.28(-3.55%)
Apr 06, 2009	36.34	36.44	35.56	36.22	78,529,024	-0.63(-1.71%)
Apr 03, 2009	36.23	36.86	35.83	36.85	62,857,656	+0.57(+1.58%)
Apr 02, 2009	35.64	36.81	35.39	36.28	115,013,544	+1.73(+5.00%)
Apr 01, 2009	33.39	34.73	33.20	34.55	82,288,952	+0.43(+1.25%)
Mar 31, 2009	34.06	34.98	33.61	34.13	81,831,160	+0.51(+1.51%)
Mar 30, 2009	33.64	33.77	32.94	33.62	73,164,296	-2.23(-6.21%)
Mar 26, 2009	34.99	35.92	34.63	35.85	137,556,288	+1.33(+3.86%)
Mar 25, 2009	33.88	34.96	32.97	34.51	117,638,840	+0.95(+2.82%)
Mar 24, 2009	34.49	34.82	33.53	33.57	87,360,424	-1.36(-3.88%)
Mar 23, 2009	33.67	35.04	33.57	34.92	117,724,728	+2.74(+8.50%)
Mar 20, 2009	33.65	33.75	32.16	32.19	85,008,024	-1.23(-3.67%)
Mar 19, 2009	34.18	34.22	33.13	33.41	80,133,816	-0.28(-0.83%)
Mar 18, 2009	32.41	33.96	32.13	33.69	138,486,672	+1.13(+3.46%)
Mar 17, 2009	31.18	32.56	30.94	32.56	80,400,344	+1.44(+4.63%)
Mar 16, 2009	32.05	32.36	31.04	31.12	96,938,936	-0.57(-1.80%)
Mar 13, 2009	31.66	31.93	31.20	31.70	0	+0.33(+1.05%)
Mar 12, 2009	29.41	31.55	29.04	31.37	107,865,664	+1.84(+6.22%)
Mar 11, 2009	29.85	30.43	29.27	29.53	102,196,328	+0.04(+0.14%)
Mar 10, 2009	28.38	29.63	28.26	29.49	94,628,776	+1.80(+6.51%)
Mar 09, 2009	27.96	28.69	27.58	27.69	94,075,424	-0.65(-2.30%)
Mar 06, 2009	28.50	28.89	27.63	28.34	0	+0.14(+0.51%)
Mar 05, 2009	29.18	29.54	28.11	28.19	121,723,400	-1.59(-5.33%)
Mar 04, 2009	29.62	30.31	29.16	29.78	99,510,576	+0.06(+0.19%)
Mar 02, 2009	30.80	30.93	29.70	29.72	103,875,936	-1.80(-5.70%)
Feb 27, 2009	31.17	32.11	31.11	31.52	0	-0.31(-0.99%)
Feb 26, 2009	32.68	32.81	31.57	31.83	84,967,728	-0.51(-1.57%)
Feb 25, 2009	32.88	33.11	31.79	32.34	129,816,368	-0.68(-2.07%)
Feb 24, 2009	32.23	33.31	31.88	33.02	101,191,120	+1.18(+3.69%)
Feb 23, 2009	33.31	33.37	31.78	31.85	97,889,248	-1.27(-3.84%)
Feb 20, 2009	32.93	33.52	32.36	33.12	103,582,560	-0.45(-1.34%)
Feb 19, 2009	34.44	34.62	33.51	33.57	80,175,072	-0.47(-1.39%)
Feb 18, 2009	34.82	34.89	33.92	34.05	97,230,976	-0.49(-1.42%)
Feb 17, 2009	34.62	35.12	34.48	34.54	101,287,192	-1.42(-3.96%)
Feb 13, 2009	36.29	36.79	35.89	35.96	73,164,816	-0.38(-1.04%)
Feb 12, 2009	35.50	36.40	35.00	36.34	98,388,568	+0.31(+0.85%)
Feb 11, 2009	36.13	36.38	35.50	36.03	72,562,440	+0.14(+0.38%)
Feb 10, 2009	37.35	37.92	35.79	35.90	104,232,800	-1.74(-4.62%)
Feb 09, 2009	37.67	37.95	37.21	37.64	68,646,504	-0.17(-0.45%)
Feb 06, 2009	36.57	37.98	36.40	37.81	66,799,524	+1.30(+3.55%)
Feb 05, 2009	35.78	37.04	35.58	36.51	88,966,208	+0.42(+1.16%)
Feb 04, 2009	36.40	37.13	35.85	36.09	80,843,152	-0.27(-0.73%)
Feb 03, 2009	36.45	36.69	35.79	36.36	71,370,216	+0.26(+0.71%)
Feb 02, 2009	35.15	36.34	35.13	36.10	78,141,112	+0.29(+0.81%)
Jan 30, 2009	36.84	37.04	35.51	35.81	0	-0.74(-2.03%)
Jan 29, 2009	37.51	38.03	36.43	36.55	82,520,432	-1.49(-3.92%)
Jan 28, 2009	37.23	38.23	36.62	38.04	88,235,768	+1.51(+4.12%)
Jan 27, 2009	36.28	36.89	36.00	36.53	68,233,376	+0.39(+1.09%)
Jan 26, 2009	35.71	36.93	35.57	36.14	78,214,504	+0.40(+1.13%)
Jan 23, 2009	34.65	36.24	34.51	35.74	94,953,632	+0.18(+0.50%)
Jan 22, 2009	35.84	36.49	34.92	35.56	86,689,440	-1.06(-2.90%)
Jan 21, 2009	35.42	36.78	34.65	36.62	82,090,416	+1.74(+4.99%)
Jan 20, 2009	36.94	37.23	34.87	34.88	105,805,200	-2.54(-6.78%)
Jan 16, 2009	37.82	37.86	36.20	37.42	100,007,456	+0.41(+1.11%)
Jan 15, 2009	36.48	37.45	35.27	37.01	124,988,296	+0.59(+1.61%)
Jan 14, 2009	37.29	37.57	36.32	36.42	92,566,000	-1.67(-4.40%)
Jan 13, 2009	37.54	38.33	37.36	38.10	77,812,936	+0.50(+1.33%)
Jan 12, 2009	38.60	38.73	37.44	37.60	66,729,180	-1.15(-2.97%)
Jan 09, 2009	40.34	40.41	38.58	38.75	102,756,584	-1.49(-3.70%)
Jan 08, 2009	39.75	40.37	39.59	40.24	73,552,088	+0.19(+0.48%)
Jan 07, 2009	40.47	41.34	39.47	40.04	96,466,728	-1.22(-2.95%)
Jan 06, 2009	40.91	41.79	40.56	41.26	96,868,416	+0.68(+1.69%)
Jan 05, 2009	40.65	40.90	39.76	40.58	73,592,720	+0.14(+0.36%)
Jan 02, 2009	40.04	40.83	39.63	40.43	0	+0.79(+1.99%)
Jan 01, 2009	38.82	40.51	38.76	39.64	0	+0.00(+0.00%)
Dec 31, 2008	38.82	40.51	38.76	39.64	93,619,640	+0.90(+2.33%)
Dec 30, 2008	37.90	38.80	37.65	38.74	48,238,680	+1.05(+2.78%)
Dec 29, 2008	38.13	38.30	36.96	37.69	51,478,536	-0.59(-1.54%)
Dec 26, 2008	38.12	38.38	37.62	38.28	31,183,992	+0.54(+1.43%)
Dec 24, 2008	37.62	37.93	37.16	37.74	24,239,540	+0.14(+0.36%)
Dec 23, 2008	38.43	38.64	37.31	37.60	80,223,000	-0.55(-1.45%)
Dec 22, 2008	39.09	39.10	36.85	38.16	94,293,704	-0.75(-1.93%)
Dec 19, 2008	39.15	39.96	38.52	38.91	110,416,640	+0.19(+0.50%)
Dec 18, 2008	38.99	39.68	37.81	38.72	110,000,600	-0.25(-0.64%)
Dec 17, 2008	38.30	39.56	38.01	38.97	100,381,896	+0.35(+0.91%)
Dec 16, 2008	36.96	38.73	36.83	38.61	136,822,864	+2.36(+6.50%)
Dec 15, 2008	37.76	37.92	35.65	36.26	98,382,912	-1.21(-3.22%)
Dec 12, 2008	35.28	37.55	35.17	37.46	121,774,728	+1.25(+3.44%)
Dec 11, 2008	37.75	38.28	35.79	36.22	91,589,288	-1.93(-5.07%)
Dec 10, 2008	37.70	38.70	37.36	38.15	93,414,624	+0.88(+2.36%)
Dec 09, 2008	38.10	39.48	36.98	37.27	102,571,128	-1.19(-3.10%)
Dec 08, 2008	37.74	38.81	37.53	38.46	124,328,552	+1.63(+4.43%)
Dec 05, 2008	34.65	36.97	33.83	36.83	142,624,128	+1.63(+4.63%)
Dec 04, 2008	35.81	37.11	34.56	35.20	126,957,088	-1.21(-3.31%)
Dec 03, 2008	34.96	36.67	34.37	36.41	128,749,800	+1.07(+3.03%)
Dec 02, 2008	34.12	35.42	33.53	35.34	106,233,288	+1.77(+5.26%)

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.