Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.42	27.53	27.18	27.48	32,506,814	+0.25(+0.93%)
Nov 27, 2009	26.95	27.48	26.63	27.23	13,511,633	-1.03(-3.64%)
Nov 25, 2009	28.14	28.30	27.97	28.26	9,440,555	+0.23(+0.83%)
Nov 24, 2009	28.00	28.08	27.70	28.03	11,438,143	-0.10(-0.34%)
Nov 23, 2009	28.31	28.40	28.07	28.13	8,754,273	+0.47(+1.70%)
Nov 20, 2009	27.51	27.70	27.44	27.65	8,420,179	-0.03(-0.10%)
Nov 19, 2009	27.84	27.85	27.42	27.68	10,307,089	-0.46(-1.65%)
Nov 18, 2009	28.41	28.41	28.06	28.15	23,397,240	-0.23(-0.82%)
Nov 17, 2009	28.20	28.39	27.97	28.38	16,667,044	-0.10(-0.36%)
Nov 16, 2009	28.21	28.63	28.18	28.48	16,761,911	+0.67(+2.40%)
Nov 13, 2009	27.55	27.87	27.42	27.81	13,458,939	+0.48(+1.77%)
Nov 12, 2009	27.74	27.91	27.32	27.33	17,956,672	-0.59(-2.13%)
Nov 11, 2009	28.15	28.20	27.80	27.92	11,801,815	+0.18(+0.64%)
Nov 10, 2009	27.64	27.89	27.55	27.74	10,343,283	-0.20(-0.71%)
Nov 09, 2009	27.52	27.95	27.50	27.94	16,514,520	+0.93(+3.46%)
Nov 06, 2009	26.77	27.15	26.75	27.01	13,951,170	+0.16(+0.58%)
Nov 05, 2009	26.75	27.10	26.64	26.85	16,029,490	+0.31(+1.16%)
Nov 04, 2009	26.60	26.87	26.43	26.54	10,952,671	+0.67(+2.58%)
Nov 03, 2009	25.60	26.10	25.51	25.87	13,872,346	-0.26(-0.99%)
Nov 02, 2009	25.98	26.38	25.59	26.13	16,153,381	+0.49(+1.91%)
Oct 30, 2009	26.63	26.64	25.49	25.64	21,687,070	-1.19(-4.45%)
Oct 29, 2009	26.17	26.94	26.11	26.84	19,077,014	+1.09(+4.24%)
Oct 28, 2009	26.62	26.62	25.66	25.75	22,111,244	-1.16(-4.31%)
Oct 27, 2009	27.35	27.36	26.88	26.90	14,443,354	-0.45(-1.65%)
Oct 26, 2009	27.85	28.06	27.25	27.35	10,244,635	-0.25(-0.91%)
Oct 23, 2009	27.75	27.80	27.49	27.61	13,303,275	-0.27(-0.95%)
Oct 22, 2009	27.57	27.93	27.31	27.87	11,184,915	+0.22(+0.79%)
Oct 21, 2009	27.65	28.17	27.63	27.65	17,700,126	-0.10(-0.34%)
Oct 20, 2009	27.59	27.83	27.57	27.75	16,178,106	-0.44(-1.55%)
Oct 19, 2009	27.92	28.25	27.81	28.19	8,917,035	+0.51(+1.85%)
Oct 16, 2009	27.63	27.77	27.41	27.68	14,432,526	-0.41(-1.46%)
Oct 15, 2009	27.94	28.10	27.83	28.08	12,390,341	-0.12(-0.44%)
Oct 14, 2009	27.94	28.23	27.82	28.21	26,201,978	+0.87(+3.19%)
Oct 13, 2009	27.27	27.40	27.03	27.33	37,434,584	+0.01(+0.02%)
Oct 12, 2009	27.40	27.43	27.19	27.33	7,420,218	+0.16(+0.60%)
Oct 09, 2009	27.03	27.16	26.97	27.16	7,639,611	+0.14(+0.53%)
Oct 08, 2009	26.92	27.11	26.73	27.02	8,959,148	+0.41(+1.54%)
Oct 07, 2009	26.58	26.68	26.43	26.61	10,240,579	-0.06(-0.23%)
Oct 06, 2009	26.56	26.89	26.48	26.67	16,442,259	+0.43(+1.64%)
Oct 05, 2009	25.91	26.32	25.76	26.24	10,169,225	+0.57(+2.20%)
Oct 02, 2009	25.28	25.72	25.26	25.68	8,793,921	+0.06(+0.24%)
Oct 01, 2009	26.27	26.28	25.58	25.62	12,304,908	-0.66(-2.52%)
Sep 30, 2009	26.36	26.55	25.96	26.28	40,743,368	+0.12(+0.47%)
Sep 29, 2009	26.26	26.32	26.05	26.15	7,377,520	-0.14(-0.52%)
Sep 28, 2009	25.92	26.30	25.84	26.29	5,679,014	+0.42(+1.63%)
Sep 25, 2009	25.72	25.95	25.69	25.87	6,766,080	+0.19(+0.74%)
Sep 24, 2009	26.26	26.30	25.57	25.68	8,082,709	-0.52(-1.98%)
Sep 23, 2009	26.54	26.68	26.17	26.20	10,474,168	-0.41(-1.54%)
Sep 22, 2009	26.56	26.65	26.39	26.60	8,463,225	+0.47(+1.80%)
Sep 21, 2009	26.08	26.20	25.88	26.13	10,525,340	-0.25(-0.93%)
Sep 18, 2009	26.43	26.45	26.24	26.38	6,570,619	+0.09(+0.34%)
Sep 17, 2009	26.43	26.59	26.19	26.29	16,098,010	+0.15(+0.58%)
Sep 16, 2009	26.24	26.52	26.09	26.14	13,006,609	+0.31(+1.18%)
Sep 15, 2009	25.64	25.87	25.49	25.83	7,693,169	+0.27(+1.07%)
Sep 14, 2009	25.23	25.59	25.23	25.56	4,845,017	-0.01(-0.05%)
Sep 11, 2009	25.69	25.79	25.45	25.57	9,895,559	-0.08(-0.32%)
Sep 10, 2009	25.38	25.66	25.15	25.66	7,420,897	+0.36(+1.43%)
Sep 09, 2009	25.36	25.47	25.19	25.30	10,626,990	+0.05(+0.22%)
Sep 08, 2009	25.26	25.27	25.09	25.24	6,688,157	+0.53(+2.12%)
Sep 04, 2009	24.36	24.72	24.20	24.72	7,637,422	+0.48(+1.97%)
Sep 03, 2009	24.15	24.24	23.88	24.24	9,283,224	+0.44(+1.83%)
Sep 02, 2009	23.59	23.88	23.52	23.80	7,739,432	+0.28(+1.19%)
Sep 01, 2009	23.94	24.32	23.46	23.52	13,155,330	-0.38(-1.57%)
Aug 31, 2009	23.93	23.97	23.82	23.90	8,204,217	-0.44(-1.82%)
Aug 28, 2009	24.50	24.58	24.19	24.34	8,161,915	+0.00(+0.00%)
Aug 27, 2009	24.27	24.41	23.92	24.34	6,377,254	-0.04(-0.16%)
Aug 26, 2009	24.44	24.47	24.23	24.38	7,272,327	-0.14(-0.56%)
Aug 25, 2009	24.74	24.91	24.51	24.52	10,155,834	-0.03(-0.14%)
Aug 24, 2009	24.78	24.84	24.47	24.55	12,570,171	+0.05(+0.19%)
Aug 21, 2009	24.34	24.54	24.23	24.50	6,541,534	+0.45(+1.87%)
Aug 20, 2009	23.81	24.16	23.77	24.05	9,205,212	+0.31(+1.30%)
Aug 19, 2009	23.17	23.80	23.14	23.75	9,058,554	+0.12(+0.51%)
Aug 18, 2009	23.50	23.69	23.42	23.62	7,976,072	+0.43(+1.86%)
Aug 17, 2009	23.32	23.32	23.13	23.19	10,013,171	-1.04(-4.31%)
Aug 14, 2009	24.57	24.58	24.03	24.24	9,117,160	-0.33(-1.36%)
Aug 13, 2009	24.50	24.61	24.22	24.57	8,661,825	+0.41(+1.69%)
Aug 12, 2009	23.85	24.28	23.79	24.16	8,756,337	+0.27(+1.11%)
Aug 11, 2009	24.13	24.16	23.75	23.90	7,283,585	-0.44(-1.79%)
Aug 10, 2009	24.36	24.43	24.11	24.33	6,023,341	-0.20(-0.83%)
Aug 07, 2009	24.59	24.68	24.35	24.54	14,338,357	+0.17(+0.70%)
Aug 06, 2009	24.70	24.72	24.12	24.37	8,220,629	-0.21(-0.86%)
Aug 05, 2009	24.61	24.65	24.19	24.58	8,984,822	-0.14(-0.57%)
Aug 04, 2009	24.65	24.91	24.57	24.72	9,113,286	-0.24(-0.94%)
Aug 03, 2009	24.72	25.03	24.59	24.96	10,043,700	+0.89(+3.69%)
Jul 31, 2009	24.01	24.27	23.90	24.07	12,182,394	+0.14(+0.60%)
Jul 30, 2009	23.98	24.18	23.87	23.93	9,771,203	+0.62(+2.67%)
Jul 29, 2009	23.49	23.53	23.19	23.30	10,645,587	-0.50(-2.12%)
Jul 28, 2009	23.73	23.90	23.52	23.81	8,271,993	-0.01(-0.03%)
Jul 27, 2009	23.83	23.95	23.60	23.82	8,082,968	+0.04(+0.17%)
Jul 24, 2009	23.60	23.77	23.44	23.77	9,289,795	-0.07(-0.29%)
Jul 23, 2009	23.34	23.97	23.29	23.84	13,041,022	+0.62(+2.67%)
Jul 22, 2009	22.94	23.37	22.91	23.22	10,328,212	-0.05(-0.21%)
Jul 21, 2009	23.40	23.44	22.89	23.27	13,121,982	-0.03(-0.12%)
Jul 20, 2009	23.07	23.32	23.05	23.30	11,744,753	+0.70(+3.08%)
Jul 17, 2009	22.39	22.61	22.31	22.60	13,848,395	+0.24(+1.07%)
Jul 16, 2009	22.18	22.51	22.02	22.36	7,585,527	+0.00(+0.00%)
Jul 15, 2009	21.85	22.38	21.85	22.36	10,201,951	+1.10(+5.20%)
Jul 14, 2009	21.20	21.31	21.04	21.26	5,194,014	+0.20(+0.97%)
Jul 13, 2009	20.80	21.09	20.48	21.05	10,680,378	+0.15(+0.72%)
Jul 10, 2009	20.92	21.03	20.70	20.90	5,340,059	-0.26(-1.22%)
Jul 09, 2009	21.24	21.33	21.03	21.16	7,804,589	+0.33(+1.60%)
Jul 08, 2009	21.14	21.17	20.50	20.83	8,707,839	-0.24(-1.13%)
Jul 07, 2009	21.54	21.59	21.01	21.07	7,113,689	-0.50(-2.34%)
Jul 06, 2009	21.28	21.59	21.11	21.57	6,404,502	+0.05(+0.22%)
Jul 02, 2009	21.73	21.83	21.48	21.52	7,842,356	-0.63(-2.86%)
Jul 01, 2009	22.09	22.33	22.08	22.16	22,002,062	+0.46(+2.11%)
Jun 30, 2009	21.93	22.01	21.54	21.70	14,463,142	-0.25(-1.15%)
Jun 29, 2009	22.06	22.06	21.75	21.95	12,267,428	+0.14(+0.63%)
Jun 26, 2009	21.68	21.89	21.67	21.82	15,662,694	+0.12(+0.53%)
Jun 25, 2009	21.26	21.72	21.22	21.70	7,551,433	+0.53(+2.48%)
Jun 24, 2009	21.18	21.41	21.01	21.18	6,363,591	+0.59(+2.85%)
Jun 23, 2009	20.59	20.71	20.36	20.59	6,571,898	+0.13(+0.65%)
Jun 22, 2009	21.01	21.08	20.45	20.46	8,386,591	-0.82(-3.83%)
Jun 19, 2009	21.41	21.52	21.24	21.27	6,291,731	+0.09(+0.42%)
Jun 18, 2009	21.26	21.33	20.96	21.18	6,912,578	-0.04(-0.19%)
Jun 17, 2009	21.28	21.41	20.93	21.22	6,927,447	-0.16(-0.77%)
Jun 16, 2009	21.83	21.93	21.30	21.39	5,681,262	-0.29(-1.32%)
Jun 15, 2009	22.15	22.15	21.48	21.67	5,753,915	-0.81(-3.61%)
Jun 12, 2009	22.51	22.53	22.34	22.49	5,724,678	-0.27(-1.20%)
Jun 11, 2009	22.46	23.03	22.44	22.76	6,933,673	+0.42(+1.86%)
Jun 10, 2009	22.61	22.63	22.06	22.34	7,195,278	+0.21(+0.96%)
Jun 09, 2009	22.19	22.21	21.93	22.13	6,659,678	+0.02(+0.09%)
Jun 08, 2009	21.86	22.25	21.75	22.11	7,773,077	-0.33(-1.46%)
Jun 05, 2009	23.32	23.32	22.19	22.44	9,788,806	+0.03(+0.15%)
Jun 04, 2009	22.29	22.48	22.09	22.40	8,347,324	+0.35(+1.58%)
Jun 03, 2009	22.50	22.51	21.78	22.06	8,841,606	-0.72(-3.17%)
Jun 02, 2009	22.72	22.97	22.66	22.78	8,065,631	-0.33(-1.45%)
Jun 01, 2009	22.90	23.24	22.77	23.11	10,733,843	+0.87(+3.89%)
May 29, 2009	22.20	22.27	21.96	22.25	17,776,190	+0.38(+1.75%)
May 28, 2009	21.58	21.88	21.35	21.86	8,365,814	+0.65(+3.09%)
May 27, 2009	21.53	21.74	21.18	21.21	11,199,300	-0.20(-0.96%)
May 26, 2009	20.86	21.44	20.70	21.41	9,408,137	+0.18(+0.87%)
May 22, 2009	21.14	21.37	21.04	21.23	7,387,771	+0.21(+1.01%)
May 21, 2009	21.15	21.15	20.77	21.02	8,982,993	-0.35(-1.66%)
May 20, 2009	21.55	21.82	21.32	21.37	11,540,530	+0.08(+0.38%)
May 19, 2009	21.20	21.55	21.11	21.29	9,404,193	+0.14(+0.68%)
May 18, 2009	20.60	21.20	20.56	21.15	11,632,914	+1.23(+6.20%)
May 15, 2009	20.10	20.24	19.76	19.91	5,192,397	-0.16(-0.78%)
May 14, 2009	19.70	20.17	19.66	20.07	5,672,297	+0.29(+1.48%)
May 13, 2009	20.07	20.07	19.67	19.78	7,737,363	-0.71(-3.46%)
May 12, 2009	20.68	20.71	20.21	20.49	6,753,311	+0.11(+0.54%)
May 11, 2009	20.46	20.51	20.20	20.38	5,796,591	-0.47(-2.26%)
May 08, 2009	20.61	20.89	20.37	20.85	8,821,303	+0.75(+3.73%)
May 07, 2009	20.87	20.88	19.95	20.10	12,171,496	-0.56(-2.71%)
May 06, 2009	20.49	20.77	20.29	20.66	11,407,498	+0.43(+2.12%)
May 05, 2009	20.27	20.48	20.00	20.23	8,399,757	-0.27(-1.33%)
May 04, 2009	20.43	20.53	20.38	20.50	8,683,536	+1.29(+6.71%)
May 01, 2009	18.93	19.29	18.82	19.21	5,824,118	+0.34(+1.81%)
Apr 30, 2009	19.23	19.23	18.76	18.87	9,314,549	+0.12(+0.62%)
Apr 29, 2009	18.29	18.93	18.28	18.75	7,221,925	+0.96(+5.40%)
Apr 28, 2009	17.55	18.00	17.55	17.79	4,695,393	-0.10(-0.53%)
Apr 27, 2009	17.97	18.17	17.81	17.89	8,575,883	-0.62(-3.35%)
Apr 24, 2009	18.43	18.63	18.29	18.51	6,344,683	+0.34(+1.85%)
Apr 23, 2009	18.12	18.21	17.88	18.17	6,662,843	+0.34(+1.90%)
Apr 22, 2009	17.68	18.14	17.67	17.83	4,754,226	-0.13(-0.72%)
Apr 21, 2009	17.51	17.99	17.40	17.96	5,299,899	+0.43(+2.45%)
Apr 20, 2009	17.90	17.92	17.51	17.53	6,435,961	-0.89(-4.81%)
Apr 17, 2009	18.45	18.56	18.30	18.42	9,561,477	-0.18(-0.95%)
Apr 16, 2009	18.48	18.67	18.26	18.60	6,134,404	+0.26(+1.41%)
Apr 15, 2009	18.14	18.39	18.03	18.34	4,191,408	+0.24(+1.32%)
Apr 14, 2009	18.30	18.43	18.06	18.10	5,104,842	-0.29(-1.56%)
Apr 13, 2009	18.22	18.48	18.05	18.39	3,994,723	+0.13(+0.71%)
Apr 09, 2009	18.10	18.26	18.03	18.26	5,798,138	+0.76(+4.37%)
Apr 08, 2009	17.34	17.61	17.25	17.49	4,521,475	+0.29(+1.67%)
Apr 07, 2009	17.30	17.39	17.15	17.21	3,793,654	-0.36(-2.06%)
Apr 06, 2009	17.57	17.61	17.33	17.57	6,985,608	-0.23(-1.30%)
Apr 03, 2009	17.49	17.80	17.37	17.80	10,761,361	+0.20(+1.16%)
Apr 02, 2009	17.34	17.84	17.32	17.60	10,460,209	+0.94(+5.65%)
Apr 01, 2009	16.15	16.77	16.09	16.65	9,971,740	+0.59(+3.65%)
Mar 31, 2009	16.15	16.35	15.99	16.07	6,541,267	+0.31(+1.99%)
Mar 30, 2009	15.90	15.95	15.58	15.75	4,882,456	-1.30(-7.60%)
Mar 26, 2009	17.02	17.14	16.82	17.05	6,392,912	+0.38(+2.29%)
Mar 25, 2009	16.54	16.89	16.30	16.67	5,733,697	+0.26(+1.58%)
Mar 24, 2009	16.42	16.64	16.35	16.41	5,850,370	-0.48(-2.83%)
Mar 23, 2009	16.57	16.94	16.56	16.89	8,713,990	+1.36(+8.79%)
Mar 20, 2009	15.69	15.82	15.47	15.52	7,465,787	-0.20(-1.30%)
Mar 19, 2009	15.98	16.08	15.69	15.73	7,395,398	-0.11(-0.69%)
Mar 18, 2009	15.47	15.95	15.16	15.84	7,347,810	+0.33(+2.16%)
Mar 17, 2009	15.11	15.54	15.04	15.50	4,091,170	+0.35(+2.32%)
Mar 16, 2009	15.34	15.54	15.12	15.15	4,160,129	+0.06(+0.38%)
Mar 13, 2009	15.10	15.17	14.87	15.09	0	+0.10(+0.64%)
Mar 12, 2009	14.44	15.10	14.39	15.00	4,518,379	+0.49(+3.39%)
Mar 11, 2009	14.68	14.74	14.34	14.51	7,209,958	-0.04(-0.28%)
Mar 10, 2009	14.03	14.57	14.00	14.55	5,094,141	+1.08(+8.00%)
Mar 09, 2009	13.48	13.86	13.30	13.47	5,092,280	-0.24(-1.74%)
Mar 06, 2009	13.83	13.99	13.37	13.71	0	+0.16(+1.16%)
Mar 05, 2009	13.68	13.82	13.51	13.55	3,240,908	-0.59(-4.15%)
Mar 04, 2009	13.88	14.27	13.76	14.14	7,395,194	+0.51(+3.75%)
Mar 02, 2009	13.47	13.63	12.96	13.63	9,735,650	-0.67(-4.68%)
Feb 27, 2009	13.73	14.29	13.67	14.29	0	+0.25(+1.80%)
Feb 26, 2009	14.39	14.52	14.04	14.04	6,001,469	-0.16(-1.10%)
Feb 25, 2009	14.28	14.50	13.91	14.20	12,485,799	-0.21(-1.47%)
Feb 24, 2009	13.83	14.46	13.77	14.41	7,225,629	+0.73(+5.33%)
Feb 23, 2009	14.35	14.38	13.64	13.68	6,493,526	-0.34(-2.43%)
Feb 20, 2009	13.97	14.23	13.78	14.02	7,494,962	-0.34(-2.37%)
Feb 19, 2009	14.76	14.81	14.33	14.36	3,980,170	-0.06(-0.43%)
Feb 18, 2009	14.60	14.62	14.23	14.42	6,691,163	+0.12(+0.81%)
Feb 17, 2009	14.63	14.70	14.31	14.31	6,288,395	-1.22(-7.86%)
Feb 13, 2009	15.58	15.64	15.35	15.53	6,017,654	+0.09(+0.57%)
Feb 12, 2009	15.09	15.46	14.92	15.44	6,079,549	-0.03(-0.22%)
Feb 11, 2009	15.54	15.66	15.21	15.47	4,890,791	+0.35(+2.35%)
Feb 10, 2009	15.88	16.05	15.05	15.12	8,535,324	-0.86(-5.38%)
Feb 09, 2009	16.13	16.22	15.86	15.98	6,004,788	-0.16(-1.01%)
Feb 06, 2009	15.67	16.23	15.57	16.14	5,906,379	+0.74(+4.83%)
Feb 05, 2009	14.99	15.54	14.87	15.40	5,405,314	+0.29(+1.90%)
Feb 04, 2009	15.16	15.43	14.98	15.11	6,677,683	+0.15(+1.00%)
Feb 03, 2009	14.73	15.04	14.55	14.96	6,340,796	+0.42(+2.86%)
Feb 02, 2009	14.39	14.69	14.38	14.55	9,810,211	-0.10(-0.65%)
Jan 30, 2009	15.02	15.15	14.64	14.64	0	-0.19(-1.29%)
Jan 29, 2009	15.04	15.15	14.82	14.83	3,792,330	-0.80(-5.15%)
Jan 28, 2009	15.37	15.66	15.29	15.64	7,943,004	+0.85(+5.72%)
Jan 27, 2009	14.85	14.99	14.68	14.79	3,816,615	+0.12(+0.84%)
Jan 26, 2009	14.68	14.97	14.48	14.67	4,746,263	+0.22(+1.51%)
Jan 23, 2009	13.95	14.59	13.83	14.45	5,594,924	+0.03(+0.24%)
Jan 22, 2009	14.32	14.60	14.05	14.42	4,476,086	-0.34(-2.31%)
Jan 21, 2009	14.42	14.87	14.08	14.76	6,482,828	+0.78(+5.56%)
Jan 20, 2009	14.73	14.74	13.98	13.98	6,344,177	-1.10(-7.32%)
Jan 16, 2009	15.34	15.37	14.71	15.09	4,507,308	+0.21(+1.42%)
Jan 15, 2009	14.81	15.12	14.25	14.87	6,948,710	+0.20(+1.35%)
Jan 14, 2009	15.22	15.25	14.66	14.68	4,894,088	-0.76(-4.95%)
Jan 13, 2009	15.37	15.68	15.26	15.44	4,007,231	+0.10(+0.67%)
Jan 12, 2009	15.84	15.92	15.28	15.34	3,876,472	-0.74(-4.63%)
Jan 09, 2009	16.41	16.46	15.94	16.08	11,027,766	-0.40(-2.43%)
Jan 08, 2009	16.31	16.54	16.20	16.48	5,265,555	-0.10(-0.62%)
Jan 07, 2009	16.98	16.98	16.49	16.59	5,383,437	-0.93(-5.30%)
Jan 06, 2009	17.46	17.65	17.25	17.51	5,752,352	+0.31(+1.78%)
Jan 05, 2009	16.95	17.32	16.80	17.21	5,132,090	+0.27(+1.61%)
Jan 02, 2009	16.37	17.09	16.31	16.93	0	+0.86(+5.35%)
Jan 01, 2009	15.90	16.31	15.82	16.07	0	+0.00(+0.00%)
Dec 31, 2008	15.90	16.31	15.82	16.07	7,684,336	-0.01(-0.09%)
Dec 30, 2008	15.89	16.12	15.75	16.09	10,310,449	+0.36(+2.30%)
Dec 29, 2008	15.76	15.84	15.51	15.73	5,668,750	+0.06(+0.39%)
Dec 26, 2008	15.66	15.69	15.38	15.67	4,659,041	-0.01(-0.09%)
Dec 24, 2008	15.75	15.78	15.42	15.68	4,065,233	-0.61(-3.77%)
Dec 23, 2008	16.37	16.63	16.22	16.29	5,944,906	-0.21(-1.28%)
Dec 22, 2008	17.05	17.05	16.29	16.50	7,290,318	-0.57(-3.35%)
Dec 19, 2008	17.25	17.44	16.93	17.08	5,372,360	-0.05(-0.28%)
Dec 18, 2008	17.63	17.64	16.93	17.12	6,592,673	-0.33(-1.91%)
Dec 17, 2008	17.41	17.70	17.26	17.46	10,828,736	-0.46(-2.55%)
Dec 16, 2008	16.82	18.00	16.78	17.92	9,534,154	+1.29(+7.75%)
Dec 15, 2008	16.82	16.84	16.38	16.63	8,770,418	-0.13(-0.77%)
Dec 12, 2008	16.14	16.84	16.04	16.76	8,054,103	+0.16(+0.95%)
Dec 11, 2008	16.84	17.30	16.48	16.60	7,185,012	-0.33(-1.93%)
Dec 10, 2008	16.53	16.97	16.50	16.93	8,599,967	+0.98(+6.16%)
Dec 09, 2008	16.00	16.41	15.80	15.95	22,210,280	-0.10(-0.60%)
Dec 08, 2008	16.00	16.47	15.95	16.04	8,996,552	+0.64(+4.16%)
Dec 05, 2008	14.51	15.41	14.32	15.40	8,263,753	+0.72(+4.88%)
Dec 04, 2008	14.88	15.16	14.40	14.68	8,144,719	-0.63(-4.10%)
Dec 03, 2008	14.81	15.34	14.57	15.31	7,436,327	+0.20(+1.31%)
Dec 02, 2008	14.93	15.15	14.57	15.11	9,338,437	+0.80(+5.57%)

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.