Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	44.57	45.79	44.57	45.56	9,397,581	+0.68(+1.53%)
Nov 27, 2009	44.51	45.13	44.17	44.88	5,829,028	-1.34(-2.91%)
Nov 25, 2009	46.32	46.43	45.52	46.22	10,093,318	-0.38(-0.81%)
Nov 24, 2009	45.75	46.63	45.39	46.60	10,016,111	+0.66(+1.44%)
Nov 23, 2009	46.18	47.04	45.74	45.94	11,997,368	+0.92(+2.04%)
Nov 20, 2009	45.64	45.87	44.67	45.02	11,990,693	-0.85(-1.86%)
Nov 19, 2009	47.09	47.14	45.54	45.87	10,944,100	-1.54(-3.25%)
Nov 18, 2009	47.87	47.99	46.92	47.41	9,481,740	-0.27(-0.57%)
Nov 17, 2009	47.83	48.10	47.17	47.68	12,585,922	-0.57(-1.18%)
Nov 16, 2009	47.30	48.57	47.24	48.25	12,145,920	+1.68(+3.62%)
Nov 13, 2009	45.78	46.78	45.35	46.57	11,225,800	+0.65(+1.42%)
Nov 12, 2009	46.68	47.14	45.62	45.91	8,397,399	-1.09(-2.33%)
Nov 11, 2009	46.78	47.68	46.73	47.01	9,697,465	+0.54(+1.16%)
Nov 10, 2009	46.11	46.77	45.75	46.47	8,790,067	+0.18(+0.38%)
Nov 09, 2009	46.73	46.89	45.96	46.29	18,837,892	+0.52(+1.13%)
Nov 06, 2009	45.74	46.92	45.32	45.77	10,790,051	-0.25(-0.54%)
Nov 05, 2009	46.11	46.59	45.77	46.02	8,932,823	+0.32(+0.70%)
Nov 04, 2009	46.02	46.51	45.46	45.70	11,095,042	-0.12(-0.26%)
Nov 03, 2009	44.15	46.05	43.71	45.82	13,162,873	+1.25(+2.81%)
Nov 02, 2009	44.44	45.59	43.85	44.57	11,887,364	+0.36(+0.82%)
Oct 30, 2009	45.84	45.84	43.57	44.21	17,955,504	-1.85(-4.01%)
Oct 29, 2009	44.68	46.26	44.59	46.06	13,099,848	+1.80(+4.06%)
Oct 28, 2009	45.73	45.74	44.14	44.26	12,662,794	-1.89(-4.10%)
Oct 27, 2009	45.88	46.59	45.45	46.15	13,414,281	+0.45(+0.98%)
Oct 26, 2009	46.30	47.83	45.59	45.70	15,931,666	-0.64(-1.38%)
Oct 23, 2009	46.77	46.90	45.49	46.34	26,406,784	-2.42(-4.96%)
Oct 22, 2009	48.15	48.96	47.52	48.76	15,252,443	+0.42(+0.87%)
Oct 21, 2009	48.64	49.77	48.18	48.34	19,179,936	-0.82(-1.66%)
Oct 20, 2009	48.77	49.38	48.69	49.16	13,982,513	-1.14(-2.26%)
Oct 19, 2009	49.06	50.53	48.55	50.29	13,700,139	+1.19(+2.43%)
Oct 16, 2009	48.49	49.48	48.27	49.10	18,755,400	+0.21(+0.42%)
Oct 15, 2009	46.75	49.01	46.70	48.89	19,233,028	+1.95(+4.16%)
Oct 14, 2009	46.18	47.04	46.14	46.94	12,668,860	+1.34(+2.95%)
Oct 13, 2009	45.59	45.73	44.78	45.59	11,134,825	-0.05(-0.11%)
Oct 12, 2009	45.70	45.96	45.07	45.64	11,610,949	+0.95(+2.11%)
Oct 09, 2009	44.49	44.99	44.27	44.70	10,403,616	+0.17(+0.38%)
Oct 08, 2009	43.36	44.75	43.14	44.53	14,112,848	+1.16(+2.67%)
Oct 07, 2009	42.25	43.56	42.16	43.37	14,656,370	+1.27(+3.00%)
Oct 06, 2009	41.73	42.62	41.69	42.11	10,654,499	+0.91(+2.21%)
Oct 05, 2009	40.34	41.29	40.16	41.20	11,344,357	+0.80(+1.99%)
Oct 02, 2009	40.05	40.61	39.80	40.39	9,648,261	-0.21(-0.53%)
Oct 01, 2009	42.36	42.45	40.61	40.61	14,066,357	-1.76(-4.14%)
Sep 30, 2009	43.30	43.39	41.87	42.36	11,912,251	-0.58(-1.36%)
Sep 29, 2009	42.97	43.46	42.66	42.94	8,217,925	-0.16(-0.36%)
Sep 28, 2009	42.15	43.21	41.97	43.10	5,134,689	+0.82(+1.95%)
Sep 25, 2009	41.76	42.92	41.57	42.28	10,136,345	+0.23(+0.54%)
Sep 24, 2009	42.89	42.99	41.67	42.05	9,719,808	-0.78(-1.83%)
Sep 23, 2009	43.92	44.05	42.56	42.83	11,158,503	-0.93(-2.13%)
Sep 22, 2009	43.88	43.96	43.36	43.76	8,934,851	+0.55(+1.28%)
Sep 21, 2009	42.97	43.36	42.50	43.21	7,998,653	-0.75(-1.71%)
Sep 18, 2009	44.31	44.68	43.42	43.96	13,467,537	-0.09(-0.21%)
Sep 17, 2009	44.10	44.78	43.41	44.05	13,405,799	+0.56(+1.28%)
Sep 16, 2009	43.39	44.49	43.19	43.50	18,384,134	+0.97(+2.29%)
Sep 15, 2009	42.84	42.99	41.81	42.52	13,680,628	+0.01(+0.03%)
Sep 14, 2009	41.95	42.84	41.58	42.51	12,876,150	-0.41(-0.96%)
Sep 11, 2009	42.51	43.90	42.40	42.92	20,978,554	+1.39(+3.35%)
Sep 10, 2009	40.75	41.58	40.41	41.53	10,759,094	+0.76(+1.87%)
Sep 09, 2009	41.32	41.44	40.41	40.77	10,837,808	-0.53(-1.27%)
Sep 08, 2009	40.46	41.52	40.25	41.29	14,243,557	+1.59(+3.99%)
Sep 04, 2009	38.65	39.82	38.47	39.71	8,751,976	+1.03(+2.66%)
Sep 03, 2009	38.90	39.08	38.42	38.68	9,319,310	+0.26(+0.67%)
Sep 02, 2009	38.52	39.03	38.32	38.42	12,489,408	-0.59(-1.51%)
Sep 01, 2009	39.53	40.36	38.86	39.01	18,945,228	-0.93(-2.33%)
Aug 31, 2009	40.09	40.20	39.47	39.94	11,975,598	-0.68(-1.66%)
Aug 28, 2009	40.73	41.06	40.22	40.62	15,187,625	+0.33(+0.81%)
Aug 27, 2009	40.02	40.58	39.13	40.29	13,241,955	+0.23(+0.57%)
Aug 26, 2009	39.38	40.19	39.25	40.07	11,252,762	+0.32(+0.80%)
Aug 25, 2009	41.02	41.13	39.51	39.75	13,574,973	-0.86(-2.11%)
Aug 24, 2009	40.78	41.29	40.28	40.61	13,168,953	+0.55(+1.38%)
Aug 21, 2009	38.62	40.14	38.25	40.05	18,877,804	+1.95(+5.13%)
Aug 20, 2009	37.76	38.23	37.50	38.10	12,235,191	+0.66(+1.76%)
Aug 19, 2009	36.26	37.67	36.13	37.44	12,014,476	+0.59(+1.61%)
Aug 18, 2009	36.46	37.04	36.12	36.85	9,535,141	+0.64(+1.76%)
Aug 17, 2009	36.82	36.93	35.78	36.21	12,937,906	-1.59(-4.21%)
Aug 14, 2009	39.01	39.05	37.36	37.80	12,571,742	-1.24(-3.17%)
Aug 13, 2009	38.61	39.13	37.96	39.04	9,504,918	+0.89(+2.32%)
Aug 12, 2009	37.49	38.59	37.36	38.16	11,022,074	+0.71(+1.89%)
Aug 11, 2009	37.65	37.82	37.23	37.45	9,555,693	-0.45(-1.18%)
Aug 10, 2009	37.72	38.12	37.38	37.89	8,851,648	+0.18(+0.49%)
Aug 07, 2009	38.50	38.78	37.12	37.71	10,657,284	-0.32(-0.84%)
Aug 06, 2009	38.45	38.57	37.59	38.03	9,176,753	-0.28(-0.74%)
Aug 05, 2009	38.92	39.10	38.14	38.31	12,353,044	-0.64(-1.65%)
Aug 04, 2009	39.19	39.87	38.76	38.95	13,629,786	-0.66(-1.67%)
Aug 03, 2009	38.85	39.96	38.67	39.61	13,890,153	+1.73(+4.56%)
Jul 31, 2009	37.43	38.24	37.19	37.89	13,461,269	+0.05(+0.13%)
Jul 30, 2009	37.99	38.48	37.21	37.84	16,295,932	+0.67(+1.79%)
Jul 29, 2009	37.98	38.16	36.94	37.17	17,496,388	-1.49(-3.86%)
Jul 28, 2009	39.52	39.52	37.82	38.67	15,533,355	-1.23(-3.07%)
Jul 27, 2009	40.22	40.71	39.52	39.89	10,091,244	-0.72(-1.76%)
Jul 24, 2009	40.72	40.77	39.03	40.61	17,691,450	-0.30(-0.74%)
Jul 23, 2009	39.20	41.21	38.96	40.91	15,240,780	+1.75(+4.47%)
Jul 22, 2009	40.00	40.08	39.05	39.16	14,585,022	-1.20(-2.98%)
Jul 21, 2009	40.67	41.00	39.66	40.36	14,154,608	+0.09(+0.21%)
Jul 20, 2009	40.07	40.59	39.24	40.28	14,286,319	+0.62(+1.55%)
Jul 17, 2009	39.23	39.82	38.85	39.66	13,795,747	+0.38(+0.96%)
Jul 16, 2009	38.52	39.49	38.16	39.29	11,399,373	+0.65(+1.69%)
Jul 15, 2009	37.39	38.80	37.38	38.64	16,570,430	+1.93(+5.27%)
Jul 14, 2009	36.75	37.14	36.34	36.70	10,338,161	+0.59(+1.65%)
Jul 13, 2009	35.63	36.15	34.83	36.11	12,757,271	+0.34(+0.95%)
Jul 10, 2009	35.04	36.01	34.93	35.77	12,442,876	+0.21(+0.58%)
Jul 09, 2009	35.52	36.24	34.90	35.56	15,319,994	+0.27(+0.76%)
Jul 08, 2009	35.00	35.46	34.08	35.29	18,189,410	+0.45(+1.30%)
Jul 07, 2009	36.36	36.55	34.72	34.84	16,451,439	-1.59(-4.37%)
Jul 06, 2009	35.90	36.50	35.66	36.43	16,937,904	-0.78(-2.09%)
Jul 02, 2009	37.50	37.52	36.24	37.21	13,012,891	-1.23(-3.19%)
Jul 01, 2009	39.01	39.47	38.36	38.44	11,217,899	+0.12(+0.31%)
Jun 30, 2009	38.95	39.39	37.57	38.32	15,277,971	-0.61(-1.56%)
Jun 29, 2009	39.10	39.29	38.40	38.93	11,946,400	+0.35(+0.90%)
Jun 26, 2009	38.88	39.20	38.42	38.58	22,292,328	-0.62(-1.57%)
Jun 25, 2009	38.16	39.35	38.00	39.20	13,799,666	+1.34(+3.54%)
Jun 24, 2009	37.98	38.52	37.45	37.86	11,331,980	+0.11(+0.30%)
Jun 23, 2009	37.43	38.04	36.80	37.74	12,911,327	+0.69(+1.87%)
Jun 22, 2009	38.48	38.48	36.67	37.05	15,571,067	-2.15(-5.47%)
Jun 19, 2009	39.92	40.01	38.76	39.20	15,922,260	-0.28(-0.72%)
Jun 18, 2009	39.55	40.13	39.13	39.48	9,407,830	-0.16(-0.41%)
Jun 17, 2009	39.97	40.12	39.19	39.64	16,426,471	-0.70(-1.74%)
Jun 16, 2009	42.14	42.34	40.22	40.34	12,780,872	-1.15(-2.76%)
Jun 15, 2009	41.96	42.04	40.58	41.49	11,752,759	-1.19(-2.79%)
Jun 12, 2009	43.17	43.33	41.93	42.68	15,588,851	-1.35(-3.07%)
Jun 11, 2009	42.35	45.17	41.89	44.03	24,201,670	+2.06(+4.91%)
Jun 10, 2009	42.39	42.60	40.95	41.97	15,027,521	+0.30(+0.71%)
Jun 09, 2009	41.12	42.06	40.87	41.67	12,806,213	+1.08(+2.65%)
Jun 08, 2009	40.14	40.89	39.42	40.60	11,465,483	+0.04(+0.10%)
Jun 05, 2009	41.78	41.98	40.11	40.56	12,133,270	-0.74(-1.78%)
Jun 04, 2009	40.81	41.62	40.27	41.29	13,031,866	+1.01(+2.50%)
Jun 03, 2009	41.12	41.36	39.57	40.29	16,643,701	-1.62(-3.87%)
Jun 02, 2009	41.65	42.25	41.16	41.91	13,598,684	+0.01(+0.02%)
Jun 01, 2009	41.52	42.13	41.04	41.90	16,336,166	+1.52(+3.77%)
May 29, 2009	40.65	40.70	39.76	40.38	15,836,892	+0.62(+1.56%)
May 28, 2009	38.14	40.13	37.55	39.76	18,970,458	+2.07(+5.50%)
May 27, 2009	38.15	38.74	37.58	37.68	11,916,367	-0.36(-0.95%)
May 26, 2009	36.16	38.16	35.73	38.04	14,048,293	+1.53(+4.19%)
May 22, 2009	37.28	37.63	36.44	36.51	12,223,020	-0.13(-0.37%)
May 21, 2009	37.82	37.90	36.34	36.65	15,712,141	-2.19(-5.63%)
May 20, 2009	38.86	40.28	38.68	38.83	14,623,833	+0.73(+1.93%)
May 19, 2009	38.11	38.59	37.15	38.10	12,174,087	-0.11(-0.28%)
May 18, 2009	37.23	38.28	37.22	38.21	15,170,216	+1.48(+4.03%)
May 15, 2009	37.93	38.34	36.38	36.72	14,770,774	-1.33(-3.49%)
May 14, 2009	37.44	38.31	37.13	38.05	12,751,609	+0.28(+0.73%)
May 13, 2009	38.65	38.83	37.20	37.78	17,960,554	-1.56(-3.96%)
May 12, 2009	38.81	39.65	38.42	39.33	16,300,666	+0.69(+1.79%)
May 11, 2009	39.09	39.29	38.33	38.64	12,660,110	-1.24(-3.11%)
May 08, 2009	38.83	40.21	38.35	39.88	18,435,764	+1.71(+4.49%)
May 07, 2009	41.37	41.37	37.37	38.17	22,697,194	-1.38(-3.48%)
May 06, 2009	38.83	39.79	38.35	39.55	20,157,076	+1.31(+3.41%)
May 05, 2009	38.04	38.40	37.05	38.24	14,332,315	+0.08(+0.22%)
May 04, 2009	37.91	38.25	37.70	38.16	18,807,158	+2.41(+6.73%)
May 01, 2009	34.73	36.08	34.32	35.75	14,298,523	+1.19(+3.43%)
Apr 30, 2009	35.84	35.84	33.80	34.57	18,541,244	-0.73(-2.08%)
Apr 29, 2009	34.01	35.60	34.01	35.30	13,543,723	+1.40(+4.14%)
Apr 28, 2009	33.45	34.53	33.45	33.89	11,104,801	-0.24(-0.70%)
Apr 27, 2009	33.82	34.57	33.51	34.13	15,131,523	-0.95(-2.71%)
Apr 24, 2009	35.15	35.93	34.25	35.09	29,068,746	+2.20(+6.69%)
Apr 23, 2009	32.98	33.06	31.69	32.89	17,357,784	+0.27(+0.82%)
Apr 22, 2009	32.21	34.04	31.92	32.62	22,762,466	-0.28(-0.86%)
Apr 21, 2009	30.47	33.04	30.23	32.90	17,963,766	+1.79(+5.74%)
Apr 20, 2009	31.76	32.15	31.02	31.11	15,268,225	-1.74(-5.30%)
Apr 17, 2009	32.53	33.00	31.87	32.86	20,241,412	+0.40(+1.24%)
Apr 16, 2009	32.61	32.92	31.62	32.46	15,647,653	+0.33(+1.03%)
Apr 15, 2009	30.98	32.28	30.98	32.12	14,974,221	+1.00(+3.22%)
Apr 14, 2009	30.83	32.10	30.50	31.12	13,285,571	-0.10(-0.32%)
Apr 13, 2009	30.21	31.67	29.84	31.22	14,507,824	+0.06(+0.20%)
Apr 09, 2009	31.75	31.95	30.76	31.16	18,097,898	+0.44(+1.42%)
Apr 08, 2009	30.13	31.09	29.62	30.72	15,093,319	+0.39(+1.28%)
Apr 07, 2009	30.42	30.70	29.81	30.33	11,811,991	-0.68(-2.18%)
Apr 06, 2009	31.07	31.29	30.37	31.01	14,997,895	-0.79(-2.49%)
Apr 03, 2009	30.86	32.09	30.73	31.80	19,140,002	+0.90(+2.92%)
Apr 02, 2009	30.23	31.67	30.13	30.90	23,902,536	+1.90(+6.54%)
Apr 01, 2009	28.10	29.13	27.59	29.00	24,918,912	+0.34(+1.18%)
Mar 31, 2009	29.71	29.71	28.34	28.66	21,560,084	-0.35(-1.22%)
Mar 30, 2009	29.77	30.04	28.56	29.01	18,332,268	-3.12(-9.71%)
Mar 26, 2009	32.70	33.14	31.73	32.13	19,457,650	+0.14(+0.44%)
Mar 25, 2009	32.41	32.91	30.84	31.99	22,130,350	-0.58(-1.78%)
Mar 24, 2009	32.19	33.34	31.83	32.57	21,965,690	-0.42(-1.26%)
Mar 23, 2009	31.45	33.02	31.33	32.98	26,814,222	+3.69(+12.60%)
Mar 20, 2009	31.46	31.59	29.10	29.29	24,637,584	-2.82(-8.77%)
Mar 19, 2009	31.22	32.55	31.16	32.11	27,534,532	+1.83(+6.06%)
Mar 18, 2009	29.48	30.71	28.36	30.28	20,959,766	+0.56(+1.90%)
Mar 17, 2009	29.24	30.00	28.63	29.71	16,689,063	+0.47(+1.62%)
Mar 16, 2009	27.61	30.11	27.61	29.24	23,429,500	+1.51(+5.45%)
Mar 13, 2009	28.47	28.47	27.20	27.73	0	-0.47(-1.65%)
Mar 12, 2009	27.28	28.23	26.34	28.19	23,534,032	+0.82(+2.99%)
Mar 11, 2009	27.71	27.90	26.82	27.38	17,094,564	-0.51(-1.82%)
Mar 10, 2009	26.46	28.65	26.45	27.88	31,512,822	+2.01(+7.77%)
Mar 09, 2009	25.53	27.23	25.34	25.87	18,985,586	-0.04(-0.16%)
Mar 06, 2009	25.80	26.40	24.93	25.91	0	+0.40(+1.58%)
Mar 05, 2009	26.50	26.80	25.06	25.51	23,059,042	-1.88(-6.88%)
Mar 04, 2009	26.14	28.19	25.99	27.40	21,982,976	+2.11(+8.34%)
Mar 02, 2009	26.11	26.49	25.06	25.29	24,646,864	-1.57(-5.83%)
Feb 27, 2009	26.18	27.83	25.88	26.85	0	-0.08(-0.29%)
Feb 26, 2009	26.80	28.11	26.76	26.93	19,170,786	+0.37(+1.41%)
Feb 25, 2009	26.82	27.24	25.87	26.56	26,341,298	-0.29(-1.08%)
Feb 24, 2009	25.20	26.98	24.88	26.85	21,559,432	+2.02(+8.13%)
Feb 23, 2009	26.44	26.59	24.73	24.83	20,507,180	-1.19(-4.58%)
Feb 20, 2009	26.65	27.11	25.50	26.02	0	-1.17(-4.31%)
Feb 19, 2009	27.49	28.05	27.02	27.19	15,166,135	+0.24(+0.89%)
Feb 18, 2009	27.26	27.49	26.40	26.95	16,026,260	+0.00(+0.00%)
Feb 17, 2009	28.25	28.45	26.90	26.95	21,222,342	-2.34(-8.00%)
Feb 13, 2009	29.41	30.30	29.03	29.29	15,156,288	-0.17(-0.57%)
Feb 12, 2009	29.41	29.52	28.62	29.46	21,461,230	-0.41(-1.36%)
Feb 11, 2009	30.73	31.02	29.04	29.87	18,153,586	-0.57(-1.87%)
Feb 10, 2009	32.56	33.07	30.10	30.44	18,842,542	-1.94(-5.98%)
Feb 09, 2009	32.72	33.61	31.81	32.38	19,027,088	+0.58(+1.83%)
Feb 06, 2009	30.82	32.11	30.44	31.79	13,552,225	+0.52(+1.66%)
Feb 05, 2009	29.56	31.46	28.92	31.28	18,001,048	+1.59(+5.37%)
Feb 04, 2009	29.13	30.39	29.06	29.68	13,738,190	+0.91(+3.15%)
Feb 03, 2009	28.92	29.01	28.08	28.78	14,607,944	+0.14(+0.49%)
Feb 02, 2009	28.09	29.00	27.66	28.64	16,042,200	-0.01(-0.05%)
Jan 30, 2009	30.18	30.19	28.39	28.65	0	-0.79(-2.67%)
Jan 29, 2009	30.26	30.40	29.20	29.44	12,901,042	-1.57(-5.05%)
Jan 28, 2009	29.92	31.27	29.57	31.00	16,864,010	+1.54(+5.22%)
Jan 27, 2009	29.46	29.94	28.61	29.46	14,589,748	-0.02(-0.07%)
Jan 26, 2009	28.89	30.43	28.51	29.48	17,497,968	+0.64(+2.21%)
Jan 23, 2009	25.35	29.39	25.35	28.85	31,296,832	+2.68(+10.25%)
Jan 22, 2009	26.53	27.62	25.52	26.16	20,508,974	-1.21(-4.41%)
Jan 21, 2009	26.36	27.53	25.54	27.37	20,565,078	+1.52(+5.86%)
Jan 20, 2009	27.11	28.77	25.75	25.86	18,510,206	-2.16(-7.69%)
Jan 16, 2009	28.67	28.78	27.12	28.01	0	-0.20(-0.70%)
Jan 15, 2009	28.41	28.61	26.56	28.21	21,751,964	-0.18(-0.62%)
Jan 14, 2009	29.55	29.75	28.08	28.38	16,415,348	-1.68(-5.58%)
Jan 13, 2009	29.06	30.17	28.59	30.06	17,266,582	+1.03(+3.56%)
Jan 12, 2009	29.72	30.36	28.68	29.03	17,004,262	-1.16(-3.84%)
Jan 09, 2009	32.05	32.05	29.93	30.19	16,010,422	-1.99(-6.17%)
Jan 08, 2009	31.77	32.38	31.02	32.17	15,882,422	+0.15(+0.48%)
Jan 07, 2009	32.61	32.84	31.26	32.02	14,421,123	-1.40(-4.18%)
Jan 06, 2009	33.63	34.57	33.15	33.42	18,868,542	+0.55(+1.67%)
Jan 05, 2009	31.68	34.39	31.46	32.87	19,466,834	+0.84(+2.63%)
Jan 02, 2009	30.01	32.43	29.73	32.03	0	+2.31(+7.77%)
Jan 01, 2009	29.41	30.45	29.27	29.72	0	+0.00(+0.00%)
Dec 31, 2008	29.41	30.45	29.27	29.72	12,161,228	+0.15(+0.50%)
Dec 30, 2008	28.85	29.59	28.18	29.57	12,572,463	+0.85(+2.96%)
Dec 29, 2008	28.36	29.06	27.73	28.72	12,231,060	+1.01(+3.65%)
Dec 26, 2008	27.02	27.73	26.86	27.71	0	+0.88(+3.27%)
Dec 24, 2008	26.47	27.03	26.02	26.83	5,330,413	+0.34(+1.27%)
Dec 23, 2008	27.96	28.08	26.41	26.49	16,622,502	-0.82(-3.01%)
Dec 22, 2008	28.56	29.27	26.99	27.32	16,065,561	-1.07(-3.78%)
Dec 19, 2008	27.79	29.41	27.63	28.39	23,311,132	+0.71(+2.56%)
Dec 18, 2008	29.82	29.84	27.58	27.68	25,119,676	-2.18(-7.31%)
Dec 17, 2008	29.99	30.66	29.01	29.86	18,077,086	-0.24(-0.79%)
Dec 16, 2008	30.62	30.82	28.89	30.10	22,594,854	+0.05(+0.16%)
Dec 15, 2008	29.47	30.86	29.25	30.05	15,463,551	+1.20(+4.16%)
Dec 12, 2008	28.16	28.99	27.43	28.85	0	-0.88(-2.95%)
Dec 11, 2008	31.09	31.23	29.49	29.73	20,028,794	-0.90(-2.93%)
Dec 10, 2008	30.35	31.13	30.00	30.63	18,173,244	+1.14(+3.86%)
Dec 09, 2008	28.47	30.88	28.22	29.49	18,312,494	+0.49(+1.69%)
Dec 08, 2008	28.76	29.73	28.63	29.00	24,247,212	+1.57(+5.71%)
Dec 05, 2008	27.51	28.21	26.14	27.44	0	-0.65(-2.30%)
Dec 04, 2008	29.13	29.98	27.22	28.08	22,721,006	-1.78(-5.95%)
Dec 03, 2008	28.58	29.96	27.12	29.86	28,236,352	-0.98(-3.16%)
Dec 02, 2008	30.46	31.11	29.24	30.83	20,910,762	+1.29(+4.37%)

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.