Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.60	41.87	40.17	41.81	3,869,580	+1.01(+2.48%)
Nov 27, 2009	40.17	41.39	39.42	40.80	2,605,103	-1.55(-3.66%)
Nov 25, 2009	41.00	42.45	40.71	42.34	4,102,992	+1.52(+3.73%)
Nov 24, 2009	41.02	41.42	40.49	40.82	2,665,073	-0.49(-1.19%)
Nov 23, 2009	42.16	42.27	41.23	41.31	3,901,784	-0.06(-0.16%)
Nov 20, 2009	40.82	42.24	40.82	41.38	3,207,985	-0.17(-0.41%)
Nov 19, 2009	41.44	41.90	40.54	41.55	4,334,987	-1.20(-2.82%)
Nov 18, 2009	43.08	43.52	42.28	42.75	3,408,604	-0.64(-1.48%)
Nov 17, 2009	42.51	43.65	41.88	43.39	6,286,171	-0.98(-2.22%)
Nov 16, 2009	45.34	45.34	44.11	44.38	7,555,718	-0.32(-0.71%)
Nov 13, 2009	44.69	45.08	44.38	44.70	7,327,328	+0.90(+2.06%)
Nov 12, 2009	43.19	44.51	42.98	43.80	7,432,399	+0.69(+1.61%)
Nov 11, 2009	42.16	43.38	42.16	43.10	8,148,548	+1.59(+3.82%)
Nov 10, 2009	40.74	41.76	40.20	41.52	7,563,569	+0.36(+0.87%)
Nov 09, 2009	41.33	41.74	40.31	41.16	9,321,572	+2.47(+6.38%)
Nov 06, 2009	37.73	38.83	37.63	38.69	6,921,856	-0.07(-0.18%)
Nov 05, 2009	36.92	38.81	36.31	38.76	8,370,204	+2.96(+8.27%)
Nov 04, 2009	37.11	37.31	35.67	35.80	5,871,223	-0.56(-1.53%)
Nov 03, 2009	34.22	36.79	34.03	36.36	6,996,429	+1.55(+4.47%)
Nov 02, 2009	35.01	35.47	33.51	34.80	8,425,026	-0.32(-0.90%)
Oct 30, 2009	36.92	37.41	33.98	35.12	10,491,655	-1.34(-3.68%)
Oct 29, 2009	35.45	37.05	35.32	36.46	8,243,934	+1.57(+4.49%)
Oct 28, 2009	36.92	37.08	34.43	34.90	11,454,517	-1.46(-4.03%)
Oct 27, 2009	39.72	39.73	35.76	36.36	22,087,934	-4.50(-11.00%)
Oct 26, 2009	40.47	41.81	40.28	40.85	7,000,399	+0.40(+0.98%)
Oct 23, 2009	41.24	42.66	40.26	40.46	5,951,319	-0.60(-1.45%)
Oct 22, 2009	40.26	41.39	39.00	41.06	6,585,428	+0.71(+1.77%)
Oct 21, 2009	41.13	42.03	40.23	40.34	4,957,216	-0.95(-2.29%)
Oct 20, 2009	41.03	42.25	41.01	41.29	5,075,575	-0.60(-1.42%)
Oct 19, 2009	42.09	42.17	40.86	41.88	5,372,011	+0.19(+0.45%)
Oct 16, 2009	41.59	42.60	40.98	41.70	6,901,219	-0.40(-0.94%)
Oct 15, 2009	42.42	42.53	40.73	42.09	12,318,490	-1.39(-3.20%)
Oct 14, 2009	43.89	44.15	43.08	43.48	5,968,745	+0.73(+1.71%)
Oct 13, 2009	42.25	43.74	42.14	42.75	7,030,640	+0.08(+0.18%)
Oct 12, 2009	44.46	44.79	41.48	42.68	14,874,740	-1.26(-2.86%)
Oct 09, 2009	45.97	46.32	43.24	43.93	10,977,390	-1.35(-2.99%)
Oct 08, 2009	44.37	45.87	43.75	45.29	8,629,682	+1.66(+3.80%)
Oct 07, 2009	43.99	44.98	43.04	43.63	5,718,095	-0.84(-1.88%)
Oct 06, 2009	44.62	45.23	43.76	44.46	8,139,108	+0.27(+0.60%)
Oct 05, 2009	43.93	44.79	43.15	44.20	7,834,281	+0.37(+0.84%)
Oct 02, 2009	42.33	44.83	40.97	43.83	12,717,215	+1.33(+3.14%)
Oct 01, 2009	45.41	45.64	42.27	42.49	9,388,072	-3.43(-7.46%)
Sep 30, 2009	48.25	48.26	45.08	45.92	10,109,274	-1.53(-3.22%)
Sep 29, 2009	45.99	48.03	45.94	47.45	6,308,966	+1.30(+2.81%)
Sep 28, 2009	45.77	46.87	44.91	46.15	5,462,621	+0.65(+1.42%)
Sep 25, 2009	44.62	46.50	44.56	45.51	5,823,079	+0.45(+0.99%)
Sep 24, 2009	46.71	46.93	43.96	45.06	7,758,578	-1.36(-2.93%)
Sep 23, 2009	48.10	48.52	46.19	46.42	8,327,286	-0.83(-1.75%)
Sep 22, 2009	45.45	47.84	45.21	47.25	12,356,280	+2.76(+6.20%)
Sep 21, 2009	44.30	46.77	43.98	44.49	8,908,507	-0.31(-0.69%)
Sep 18, 2009	45.57	45.74	44.15	44.80	5,178,774	-0.02(-0.04%)
Sep 17, 2009	45.08	46.44	44.09	44.82	8,826,063	+0.17(+0.39%)
Sep 16, 2009	47.62	47.69	44.22	44.64	13,937,017	-2.30(-4.90%)
Sep 15, 2009	45.71	47.43	44.79	46.94	12,485,873	+2.18(+4.86%)
Sep 14, 2009	41.42	44.96	41.42	44.77	8,392,842	+2.99(+7.15%)
Sep 11, 2009	41.46	42.68	41.20	41.78	7,197,378	+1.52(+3.78%)
Sep 10, 2009	39.35	40.38	38.30	40.26	5,857,670	+0.69(+1.74%)
Sep 09, 2009	37.84	40.23	37.60	39.57	8,197,539	+2.38(+6.39%)
Sep 08, 2009	37.75	38.01	36.88	37.20	5,083,777	+0.56(+1.54%)
Sep 04, 2009	34.60	36.76	34.22	36.63	5,185,023	+2.03(+5.86%)
Sep 03, 2009	34.66	34.74	33.78	34.60	3,170,241	+0.48(+1.40%)
Sep 02, 2009	34.10	34.60	33.27	34.12	5,707,963	+0.15(+0.44%)
Sep 01, 2009	34.91	35.95	33.70	33.98	7,912,658	-1.09(-3.10%)
Aug 31, 2009	35.94	36.16	34.66	35.06	5,040,274	-1.39(-3.80%)
Aug 28, 2009	37.42	37.46	36.02	36.45	3,669,168	-0.06(-0.16%)
Aug 27, 2009	36.83	36.98	35.47	36.51	4,496,579	-0.54(-1.47%)
Aug 26, 2009	37.27	37.82	36.66	37.05	5,347,721	-0.53(-1.41%)
Aug 25, 2009	36.57	37.79	36.18	37.58	5,866,853	+1.63(+4.54%)
Aug 24, 2009	37.46	37.91	35.76	35.95	5,666,420	-0.94(-2.55%)
Aug 21, 2009	36.93	37.15	35.80	36.89	6,879,549	+0.99(+2.76%)
Aug 20, 2009	35.69	36.68	35.39	35.90	4,318,960	+0.37(+1.04%)
Aug 19, 2009	34.66	35.95	34.42	35.53	5,227,895	-0.30(-0.83%)
Aug 18, 2009	34.94	36.11	34.66	35.83	6,376,731	+1.57(+4.58%)
Aug 17, 2009	35.46	35.47	34.17	34.26	7,640,208	-2.76(-7.45%)
Aug 14, 2009	39.09	39.28	36.83	37.02	12,744,172	-2.42(-6.13%)
Aug 13, 2009	38.98	39.64	37.52	39.44	8,398,663	+0.88(+2.29%)
Aug 12, 2009	36.12	39.14	36.12	38.56	9,280,993	+2.64(+7.36%)
Aug 11, 2009	36.33	36.67	35.04	35.91	6,614,392	-0.62(-1.70%)
Aug 10, 2009	37.73	38.67	36.41	36.53	5,710,862	-1.34(-3.54%)
Aug 07, 2009	37.15	38.44	36.37	37.88	6,714,392	+1.87(+5.18%)
Aug 06, 2009	37.04	38.02	35.96	36.01	7,362,081	-0.63(-1.73%)
Aug 05, 2009	38.34	38.78	36.34	36.64	8,060,579	-0.93(-2.47%)
Aug 04, 2009	35.19	37.99	35.19	37.57	11,020,461	+2.96(+8.55%)
Aug 03, 2009	34.05	35.30	33.83	34.61	6,917,776	+1.46(+4.42%)
Jul 31, 2009	32.01	33.47	31.32	33.15	8,291,687	+0.66(+2.03%)
Jul 30, 2009	30.83	33.35	30.61	32.49	15,365,335	+3.78(+13.18%)
Jul 29, 2009	29.71	29.88	28.29	28.70	6,576,893	-1.48(-4.89%)
Jul 28, 2009	30.19	30.68	29.43	30.18	5,024,066	-0.75(-2.43%)
Jul 27, 2009	32.10	32.17	30.52	30.93	7,177,480	+0.30(+0.97%)
Jul 24, 2009	28.34	31.16	28.21	30.63	7,510,030	+1.70(+5.87%)
Jul 23, 2009	27.61	29.72	26.79	28.94	10,509,077	+1.56(+5.70%)
Jul 22, 2009	26.43	28.08	26.23	27.37	9,681,713	+1.61(+6.26%)
Jul 21, 2009	27.15	27.16	25.11	25.76	6,599,307	-0.04(-0.15%)
Jul 20, 2009	23.66	26.23	23.66	25.80	6,083,338	+2.37(+10.12%)
Jul 17, 2009	24.16	24.16	23.21	23.43	4,669,362	-0.87(-3.60%)
Jul 16, 2009	23.12	24.60	22.68	24.30	5,486,034	+0.86(+3.67%)
Jul 15, 2009	22.34	23.68	22.31	23.44	7,171,815	+1.55(+7.07%)
Jul 14, 2009	20.77	22.06	20.52	21.89	4,962,647	+0.97(+4.61%)
Jul 13, 2009	20.40	21.05	19.58	20.93	4,455,607	+0.86(+4.29%)
Jul 10, 2009	20.45	20.46	19.71	20.07	4,283,000	-0.62(-2.98%)
Jul 09, 2009	19.51	21.63	19.51	20.68	8,917,003	+1.31(+6.75%)
Jul 08, 2009	20.40	20.40	18.82	19.37	6,930,408	-0.54(-2.73%)
Jul 07, 2009	21.07	21.17	19.84	19.92	5,394,528	-1.26(-5.93%)
Jul 06, 2009	21.17	21.56	20.61	21.18	4,386,464	-0.47(-2.16%)
Jul 02, 2009	22.63	22.63	21.51	21.64	3,598,307	-1.28(-5.59%)
Jul 01, 2009	22.93	23.47	22.83	22.92	3,090,258	+0.06(+0.25%)
Jun 30, 2009	23.14	23.92	22.75	22.87	4,089,674	-1.06(-4.41%)
Jun 29, 2009	23.84	24.29	23.22	23.92	3,335,396	+0.14(+0.57%)
Jun 26, 2009	23.99	24.15	23.29	23.79	4,284,962	-0.29(-1.18%)
Jun 25, 2009	23.40	24.14	22.75	24.07	3,848,840	+0.76(+3.25%)
Jun 24, 2009	22.23	23.89	22.19	23.31	5,086,734	+1.30(+5.88%)
Jun 23, 2009	22.26	22.74	21.19	22.02	5,836,529	-0.19(-0.85%)
Jun 22, 2009	23.45	23.64	22.20	22.21	4,543,683	-1.67(-7.00%)
Jun 19, 2009	23.60	24.03	23.25	23.88	5,508,168	+0.82(+3.54%)
Jun 18, 2009	24.06	24.34	22.68	23.06	4,092,337	-0.26(-1.11%)
Jun 17, 2009	23.57	24.01	22.06	23.32	6,669,974	-0.05(-0.22%)
Jun 16, 2009	22.81	24.25	22.73	23.37	7,346,909	+0.71(+3.12%)
Jun 15, 2009	23.93	23.93	22.15	22.67	8,441,055	-1.57(-6.47%)
Jun 12, 2009	23.80	24.33	23.19	24.23	4,907,207	+0.29(+1.19%)
Jun 11, 2009	24.29	24.36	23.62	23.95	4,754,428	-0.25(-1.02%)
Jun 10, 2009	25.01	25.25	23.48	24.19	6,655,346	-0.62(-2.51%)
Jun 09, 2009	25.43	25.59	24.42	24.82	3,837,306	-0.40(-1.59%)
Jun 08, 2009	24.78	25.81	24.33	25.22	5,022,686	-1.08(-4.11%)
Jun 05, 2009	26.87	27.34	25.66	26.30	3,824,620	+0.00(+0.00%)
Jun 04, 2009	25.60	26.55	25.00	26.30	4,263,731	+0.71(+2.76%)
Jun 03, 2009	26.57	26.70	25.10	25.59	5,607,773	-0.71(-2.68%)
Jun 02, 2009	26.36	26.65	25.46	26.30	4,527,772	-0.07(-0.27%)
Jun 01, 2009	24.78	26.48	24.65	26.37	7,705,011	+2.36(+9.85%)
May 29, 2009	23.70	24.28	23.35	24.01	4,325,137	+0.46(+1.95%)
May 28, 2009	23.97	24.39	22.83	23.55	3,643,318	-0.03(-0.11%)
May 27, 2009	24.62	25.08	23.49	23.57	4,848,895	-1.11(-4.49%)
May 26, 2009	22.83	25.17	22.77	24.68	4,496,539	+1.46(+6.28%)
May 22, 2009	24.07	24.31	22.83	23.22	4,615,456	-0.82(-3.40%)
May 21, 2009	24.94	25.39	23.75	24.04	4,914,860	-1.34(-5.28%)
May 20, 2009	26.22	27.12	25.22	25.38	4,393,856	-0.56(-2.17%)
May 19, 2009	27.10	27.44	25.70	25.94	5,039,947	-0.87(-3.26%)
May 18, 2009	25.19	27.01	25.12	26.82	5,546,704	+2.27(+9.23%)
May 15, 2009	25.91	27.12	24.35	24.55	5,885,055	-1.00(-3.90%)
May 14, 2009	25.80	26.60	24.00	25.55	9,477,850	-0.22(-0.85%)
May 13, 2009	28.50	28.92	25.50	25.77	8,114,493	-3.50(-11.95%)
May 12, 2009	32.03	32.20	28.57	29.27	6,918,197	-2.45(-7.72%)
May 11, 2009	29.81	32.23	29.32	31.71	4,803,840	+0.97(+3.16%)
May 08, 2009	29.19	31.22	28.92	30.74	4,330,100	+2.11(+7.35%)
May 07, 2009	31.09	31.32	28.05	28.64	5,964,048	-1.89(-6.18%)
May 06, 2009	31.88	32.05	28.86	30.52	11,836,980	-1.85(-5.72%)
May 05, 2009	30.04	32.89	29.05	32.38	14,568,281	+4.64(+16.75%)
May 04, 2009	26.23	28.39	25.93	27.73	5,518,893	+2.36(+9.32%)
May 01, 2009	25.28	26.57	24.76	25.37	4,119,443	-0.05(-0.18%)
Apr 30, 2009	26.39	28.62	25.22	25.41	9,553,548	+0.69(+2.80%)
Apr 29, 2009	24.57	25.59	23.68	24.72	5,230,978	+1.25(+5.33%)
Apr 28, 2009	23.48	24.51	23.17	23.47	5,337,661	-0.81(-3.34%)
Apr 27, 2009	24.28	25.91	23.81	24.28	6,670,137	-1.33(-5.19%)
Apr 24, 2009	24.27	26.01	23.93	25.61	7,725,587	+2.01(+8.51%)
Apr 23, 2009	22.35	24.62	22.10	23.60	8,048,598	+1.21(+5.41%)
Apr 22, 2009	20.22	23.10	20.16	22.39	8,148,159	+1.92(+9.40%)
Apr 21, 2009	19.37	20.63	18.79	20.46	5,069,561	+0.75(+3.78%)
Apr 20, 2009	20.59	21.21	19.32	19.72	3,615,276	-1.50(-7.08%)
Apr 17, 2009	21.59	21.66	20.83	21.22	5,780,868	-0.46(-2.12%)
Apr 16, 2009	21.40	22.19	21.05	21.68	4,815,608	+0.34(+1.61%)
Apr 15, 2009	20.44	21.46	20.43	21.34	4,463,152	+0.36(+1.70%)
Apr 14, 2009	19.79	23.06	19.76	20.98	8,193,501	+0.62(+3.02%)
Apr 13, 2009	19.08	20.40	18.46	20.37	4,774,690	+0.76(+3.87%)
Apr 09, 2009	18.86	20.73	18.73	19.61	7,599,141	+1.68(+9.36%)
Apr 08, 2009	17.81	17.93	16.73	17.93	6,724,161	+0.63(+3.63%)
Apr 07, 2009	19.63	19.76	17.22	17.30	7,977,191	-2.91(-14.39%)
Apr 06, 2009	20.05	21.38	19.89	20.21	12,626,747	+1.00(+5.23%)
Apr 03, 2009	17.17	19.39	17.00	19.21	8,740,284	+1.81(+10.43%)
Apr 02, 2009	15.05	17.41	15.05	17.39	10,762,672	+3.43(+24.59%)
Apr 01, 2009	12.96	14.02	12.64	13.96	4,497,591	+1.02(+7.91%)
Mar 31, 2009	12.75	13.09	12.31	12.94	3,995,315	+0.51(+4.06%)
Mar 30, 2009	13.20	13.46	12.31	12.43	3,361,683	-2.27(-15.46%)
Mar 26, 2009	14.72	14.96	13.86	14.70	3,690,849	+0.22(+1.52%)
Mar 25, 2009	14.63	15.38	12.96	14.48	4,871,441	-0.16(-1.06%)
Mar 24, 2009	14.81	15.46	14.39	14.64	3,373,296	-0.54(-3.54%)
Mar 23, 2009	13.69	15.29	13.37	15.18	6,313,393	+1.88(+14.13%)
Mar 20, 2009	13.83	13.86	12.93	13.30	4,217,160	-0.16(-1.20%)
Mar 19, 2009	13.80	14.22	12.92	13.46	4,423,564	-0.25(-1.84%)
Mar 18, 2009	13.34	13.87	12.53	13.71	5,505,790	+0.29(+2.17%)
Mar 17, 2009	12.28	13.57	12.12	13.42	9,859,812	+0.69(+5.45%)
Mar 16, 2009	13.95	14.15	12.66	12.73	2,327,015	-0.74(-5.53%)
Mar 13, 2009	13.71	14.57	12.96	13.47	3,982,223	+0.18(+1.36%)
Mar 12, 2009	12.61	13.34	11.93	13.29	3,972,320	+0.97(+7.89%)
Mar 11, 2009	12.95	13.57	11.80	12.32	5,521,474	-0.31(-2.46%)
Mar 10, 2009	10.69	13.04	10.66	12.63	8,259,819	+2.56(+25.40%)
Mar 09, 2009	9.775	10.91	9.587	10.07	4,071,028	+0.10(+0.97%)
Mar 06, 2009	10.61	10.85	9.393	9.976	4,270,435	-0.58(-5.46%)
Mar 05, 2009	10.85	11.23	10.43	10.55	4,409,179	-0.59(-5.29%)
Mar 04, 2009	11.42	11.45	10.11	11.14	6,687,313	-0.29(-2.55%)
Mar 02, 2009	13.28	13.28	11.43	11.43	7,588,066	-2.14(-15.75%)
Feb 27, 2009	13.99	14.21	13.42	13.57	5,582,587	-0.86(-5.97%)
Feb 26, 2009	14.61	15.34	14.02	14.43	5,329,267	+0.34(+2.44%)
Feb 25, 2009	14.22	15.18	13.64	14.09	11,942,735	-2.62(-15.70%)
Feb 24, 2009	15.20	16.84	14.62	16.71	5,431,848	+1.63(+10.82%)
Feb 23, 2009	16.23	16.60	14.91	15.08	3,446,271	-1.08(-6.69%)
Feb 20, 2009	15.42	16.36	15.08	16.16	5,420,860	+1.26(+8.48%)
Feb 19, 2009	15.22	15.97	14.61	14.90	2,848,723	-0.17(-1.12%)
Feb 18, 2009	15.74	15.83	14.61	15.07	3,982,137	-0.54(-3.49%)
Feb 17, 2009	16.58	16.58	15.31	15.61	3,453,725	-1.26(-7.45%)
Feb 13, 2009	17.55	17.55	16.60	16.87	1,838,325	-0.43(-2.51%)
Feb 12, 2009	16.52	17.41	16.47	17.30	4,451,515	+0.19(+1.14%)
Feb 11, 2009	18.45	18.48	16.36	17.11	3,481,924	-0.76(-4.24%)
Feb 10, 2009	19.45	19.98	17.74	17.87	3,119,472	-2.12(-10.60%)
Feb 09, 2009	19.43	20.40	18.91	19.98	2,708,047	+0.71(+3.66%)
Feb 06, 2009	18.34	19.76	18.14	19.28	3,993,931	+1.01(+5.53%)
Feb 05, 2009	16.84	18.91	16.52	18.27	7,005,487	+1.28(+7.51%)
Feb 04, 2009	17.92	18.04	16.28	16.99	11,384,071	-1.68(-8.99%)
Feb 03, 2009	19.36	19.76	17.36	18.67	5,863,804	-0.59(-3.06%)
Feb 02, 2009	19.14	19.69	18.53	19.26	4,314,326	-0.23(-1.16%)
Jan 30, 2009	21.12	21.18	19.14	19.48	5,876,527	-1.77(-8.35%)
Jan 29, 2009	22.85	23.07	21.12	21.26	3,099,448	-1.89(-8.17%)
Jan 28, 2009	22.73	23.97	22.63	23.15	3,758,200	+1.22(+5.58%)
Jan 27, 2009	23.16	23.87	21.78	21.93	2,865,649	-0.95(-4.16%)
Jan 26, 2009	22.28	24.03	22.00	22.88	3,572,960	+0.69(+3.09%)
Jan 23, 2009	21.58	23.33	21.10	22.19	3,106,189	-0.06(-0.29%)
Jan 22, 2009	22.02	23.29	21.08	22.26	3,122,944	-0.41(-1.83%)
Jan 21, 2009	21.84	22.79	21.40	22.67	2,872,486	+1.32(+6.16%)
Jan 20, 2009	23.86	23.95	21.35	21.36	3,872,725	-2.57(-10.75%)
Jan 16, 2009	23.97	24.59	22.61	23.93	4,047,046	+0.52(+2.24%)
Jan 15, 2009	23.49	24.87	21.71	23.40	5,972,384	-0.10(-0.41%)
Jan 14, 2009	25.13	25.13	23.25	23.50	3,933,552	-1.91(-7.52%)
Jan 13, 2009	26.44	27.02	24.84	25.41	3,609,277	-1.15(-4.32%)
Jan 12, 2009	28.30	28.36	26.15	26.56	2,817,805	-1.97(-6.90%)
Jan 09, 2009	29.89	30.50	28.38	28.53	1,895,270	-1.56(-5.19%)
Jan 08, 2009	30.65	30.76	29.19	30.09	2,495,887	-0.51(-1.65%)
Jan 07, 2009	34.36	34.49	30.28	30.59	5,060,664	-5.21(-14.56%)
Jan 06, 2009	33.84	35.89	32.84	35.81	4,880,232	+1.93(+5.70%)
Jan 05, 2009	29.82	34.19	29.82	33.88	4,787,436	+3.16(+10.29%)
Jan 02, 2009	27.28	30.77	27.26	30.72	2,101,531	+3.34(+12.21%)
Dec 31, 2008	27.19	28.17	26.69	27.37	1,740,517	+0.03(+0.12%)
Dec 30, 2008	27.23	28.18	26.52	27.34	1,635,795	+0.20(+0.74%)
Dec 29, 2008	27.76	27.85	25.94	27.14	1,517,313	-0.58(-2.10%)
Dec 26, 2008	28.62	29.10	27.23	27.72	733,008	-0.76(-2.66%)
Dec 24, 2008	28.50	29.05	28.02	28.48	734,602	+0.01(+0.02%)
Dec 23, 2008	28.46	28.60	26.56	28.48	2,346,819	+1.17(+4.27%)
Dec 22, 2008	28.17	28.37	26.63	27.31	2,432,267	-0.58(-2.07%)
Dec 19, 2008	28.33	30.15	27.30	27.89	2,965,002	-1.02(-3.52%)
Dec 18, 2008	31.98	32.23	28.02	28.90	2,811,103	-1.92(-6.24%)
Dec 17, 2008	28.98	31.48	27.61	30.83	2,957,515	+1.36(+4.62%)
Dec 16, 2008	27.02	29.54	26.81	29.47	2,651,975	+3.06(+11.60%)
Dec 15, 2008	29.34	29.41	25.26	26.40	2,965,209	-0.86(-3.14%)
Dec 12, 2008	25.81	27.50	25.58	27.26	1,552,255	+0.89(+3.39%)
Dec 11, 2008	28.29	29.07	26.16	26.36	2,511,202	-2.33(-8.13%)
Dec 10, 2008	27.36	28.90	26.66	28.70	1,994,993	+1.68(+6.24%)
Dec 09, 2008	27.98	30.54	26.31	27.01	2,760,615	-1.75(-6.08%)
Dec 08, 2008	27.42	29.17	26.88	28.76	3,282,297	+2.45(+9.33%)
Dec 05, 2008	24.32	26.46	23.65	26.31	2,299,323	+1.76(+7.15%)
Dec 04, 2008	24.69	25.50	23.71	24.55	3,513,397	-1.37(-5.30%)
Dec 03, 2008	23.61	25.92	21.67	25.92	3,481,185	+1.58(+6.49%)
Dec 02, 2008	22.21	24.37	21.60	24.34	1,876,221	+2.40(+10.95%)

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.