Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.16	53.82	52.72	53.67	2,138,745	+0.53(+1.00%)
Nov 27, 2009	52.66	53.54	52.22	53.14	1,265,250	-0.80(-1.48%)
Nov 25, 2009	53.35	53.96	53.32	53.94	1,376,819	+0.61(+1.14%)
Nov 24, 2009	53.69	54.04	52.83	53.33	1,581,869	-0.38(-0.70%)
Nov 23, 2009	53.67	54.57	53.43	53.70	1,328,912	+0.41(+0.78%)
Nov 20, 2009	52.97	53.41	52.35	53.29	1,613,466	+0.06(+0.12%)
Nov 19, 2009	53.74	54.02	52.56	53.22	1,758,481	-1.02(-1.87%)
Nov 18, 2009	54.73	54.75	53.90	54.24	1,134,490	-0.45(-0.82%)
Nov 17, 2009	54.59	54.73	54.06	54.69	1,255,933	-0.14(-0.25%)
Nov 16, 2009	54.30	55.30	54.25	54.82	1,767,870	+0.86(+1.59%)
Nov 13, 2009	53.60	54.29	53.39	53.96	1,706,538	+0.55(+1.03%)
Nov 12, 2009	53.43	53.93	52.89	53.41	1,837,605	-0.17(-0.33%)
Nov 11, 2009	53.58	54.02	53.19	53.59	1,108,938	+0.38(+0.71%)
Nov 10, 2009	52.99	53.38	52.71	53.21	1,686,382	+0.12(+0.23%)
Nov 09, 2009	52.31	53.23	52.11	53.09	1,460,691	+1.22(+2.35%)
Nov 06, 2009	51.06	52.38	50.82	51.87	1,618,723	+0.41(+0.80%)
Nov 05, 2009	50.64	51.50	50.62	51.46	1,969,598	+1.20(+2.40%)
Nov 04, 2009	51.00	51.59	50.14	50.25	2,390,147	-0.61(-1.20%)
Nov 03, 2009	50.24	51.10	50.06	50.86	1,356,938	+0.19(+0.37%)
Nov 02, 2009	50.48	51.49	49.98	50.67	2,316,255	+0.76(+1.52%)
Oct 30, 2009	51.68	51.84	49.66	49.92	2,337,526	-1.91(-3.68%)
Oct 29, 2009	50.73	51.85	50.73	51.83	1,868,942	+1.60(+3.18%)
Oct 28, 2009	51.96	52.06	49.88	50.23	2,902,115	-2.01(-3.85%)
Oct 27, 2009	51.96	52.80	51.82	52.24	1,909,719	+0.32(+0.62%)
Oct 26, 2009	52.51	53.52	51.68	51.92	2,180,432	-0.60(-1.13%)
Oct 23, 2009	52.76	52.90	52.22	52.51	1,734,440	-1.35(-2.50%)
Oct 22, 2009	52.63	54.23	52.20	53.86	2,664,637	+0.81(+1.52%)
Oct 21, 2009	53.72	54.20	52.86	53.05	4,246,962	-0.82(-1.53%)
Oct 20, 2009	52.97	54.03	52.93	53.87	2,608,419	-0.36(-0.66%)
Oct 19, 2009	53.73	54.64	53.66	54.23	1,779,797	+0.52(+0.98%)
Oct 16, 2009	54.10	54.17	53.49	53.70	2,571,473	-0.63(-1.16%)
Oct 15, 2009	53.87	54.33	53.55	54.33	2,134,053	+0.24(+0.44%)
Oct 14, 2009	53.81	54.11	53.44	54.09	3,206,178	+0.82(+1.53%)
Oct 13, 2009	52.51	53.58	51.90	53.28	3,826,714	+0.70(+1.33%)
Oct 12, 2009	52.62	52.78	51.88	52.58	2,711,782	+0.65(+1.25%)
Oct 09, 2009	51.31	52.01	51.31	51.93	3,238,149	+0.67(+1.31%)
Oct 08, 2009	51.30	51.68	51.02	51.26	2,727,771	+0.68(+1.34%)
Oct 07, 2009	50.48	50.85	50.22	50.58	2,031,194	+0.30(+0.59%)
Oct 06, 2009	49.88	50.45	49.52	50.28	2,135,419	+1.01(+2.05%)
Oct 05, 2009	49.11	49.76	48.38	49.27	1,930,680	+0.39(+0.79%)
Oct 02, 2009	48.34	49.40	47.74	48.88	2,730,248	+0.08(+0.17%)
Oct 01, 2009	50.27	50.35	48.80	48.80	2,803,181	-1.41(-2.81%)
Sep 30, 2009	50.50	51.04	49.60	50.21	2,012,893	-0.35(-0.68%)
Sep 29, 2009	50.82	51.30	50.44	50.55	1,452,058	-0.24(-0.47%)
Sep 28, 2009	50.00	51.14	49.83	50.79	1,444,792	+1.15(+2.32%)
Sep 25, 2009	49.72	50.21	49.53	49.64	1,457,623	-0.39(-0.79%)
Sep 24, 2009	50.32	50.59	49.80	50.03	2,007,056	-0.16(-0.32%)
Sep 23, 2009	51.52	51.52	50.16	50.20	2,441,095	-1.13(-2.21%)
Sep 22, 2009	51.84	52.01	51.00	51.33	1,858,222	-0.12(-0.23%)
Sep 21, 2009	51.21	51.67	50.54	51.44	2,102,210	-0.46(-0.89%)
Sep 18, 2009	51.75	52.16	51.22	51.90	2,537,469	+0.43(+0.84%)
Sep 17, 2009	51.06	51.77	50.93	51.47	2,646,503	+1.27(+2.54%)
Sep 16, 2009	50.12	51.64	50.00	50.20	3,575,266	+0.31(+0.62%)
Sep 15, 2009	48.70	49.98	48.58	49.89	2,514,099	+1.31(+2.69%)
Sep 14, 2009	47.57	48.62	47.20	48.58	2,376,675	+0.79(+1.65%)
Sep 11, 2009	48.32	48.51	47.59	47.79	3,729,273	-0.25(-0.51%)
Sep 10, 2009	48.77	48.88	47.83	48.03	4,057,162	-0.87(-1.77%)
Sep 09, 2009	48.97	49.48	48.55	48.90	2,242,956	+0.05(+0.11%)
Sep 08, 2009	49.33	49.33	48.50	48.85	2,323,678	+0.22(+0.45%)
Sep 04, 2009	48.13	48.64	47.66	48.63	1,111,417	+0.52(+1.08%)
Sep 03, 2009	48.01	48.12	47.59	48.11	1,904,115	+0.53(+1.12%)
Sep 02, 2009	47.88	48.00	47.43	47.58	2,460,949	-0.31(-0.65%)
Sep 01, 2009	48.27	49.08	47.70	47.89	2,387,068	-0.67(-1.37%)
Aug 31, 2009	48.63	48.88	48.23	48.56	1,267,379	-0.47(-0.96%)
Aug 28, 2009	49.30	49.61	48.64	49.03	1,639,395	+0.08(+0.16%)
Aug 27, 2009	48.88	49.19	47.87	48.95	1,441,235	+0.02(+0.04%)
Aug 26, 2009	48.78	49.66	48.44	48.93	1,363,342	+0.03(+0.05%)
Aug 25, 2009	49.39	49.83	48.79	48.91	1,160,271	-0.36(-0.74%)
Aug 24, 2009	49.98	50.16	49.06	49.27	1,269,383	-0.33(-0.67%)
Aug 21, 2009	48.68	49.67	48.61	49.60	2,049,759	+1.42(+2.94%)
Aug 20, 2009	48.22	48.47	47.86	48.18	1,216,882	-0.03(-0.07%)
Aug 19, 2009	47.24	48.53	46.98	48.22	1,482,277	+0.42(+0.88%)
Aug 18, 2009	47.36	47.87	47.23	47.79	1,610,119	+0.85(+1.81%)
Aug 17, 2009	46.97	47.59	46.73	46.94	3,013,333	-1.15(-2.39%)
Aug 14, 2009	49.15	49.21	47.63	48.09	1,807,319	-1.05(-2.15%)
Aug 13, 2009	49.15	49.53	48.73	49.15	1,272,403	+0.36(+0.73%)
Aug 12, 2009	47.69	49.18	47.59	48.79	1,412,002	+0.90(+1.88%)
Aug 11, 2009	47.82	48.22	47.39	47.89	1,833,480	-0.03(-0.07%)
Aug 10, 2009	48.05	48.05	47.68	47.92	2,130,879	-0.38(-0.78%)
Aug 07, 2009	48.26	48.80	47.76	48.30	2,090,314	+0.32(+0.66%)
Aug 06, 2009	48.35	48.54	47.63	47.98	1,663,875	-0.12(-0.24%)
Aug 05, 2009	47.96	48.51	47.57	48.10	1,842,853	-0.20(-0.42%)
Aug 04, 2009	48.09	48.80	47.89	48.30	1,863,326	-0.49(-1.01%)
Aug 03, 2009	48.54	49.06	48.25	48.79	2,133,716	+0.51(+1.06%)
Jul 31, 2009	48.23	48.91	48.05	48.28	2,504,238	+0.09(+0.19%)
Jul 30, 2009	47.68	48.69	47.51	48.19	2,040,445	+1.30(+2.77%)
Jul 29, 2009	47.04	47.24	46.28	46.89	2,450,512	-0.67(-1.42%)
Jul 28, 2009	48.26	48.26	46.64	47.56	2,140,538	-0.19(-0.41%)
Jul 27, 2009	47.67	48.13	47.28	47.76	1,972,563	+0.28(+0.60%)
Jul 24, 2009	46.51	47.50	46.24	47.47	1,648	+0.63(+1.34%)
Jul 23, 2009	45.08	47.22	45.04	46.84	4,044,364	+1.62(+3.58%)
Jul 22, 2009	44.48	45.28	43.05	45.23	2,486,688	+0.12(+0.26%)
Jul 21, 2009	44.91	45.29	43.84	45.11	2,681,522	+0.73(+1.65%)
Jul 20, 2009	43.87	44.58	43.54	44.38	1,769,725	+0.52(+1.20%)
Jul 17, 2009	44.09	44.13	43.58	43.85	1,661,259	-0.48(-1.08%)
Jul 16, 2009	43.45	44.42	43.33	44.33	2,101,942	+0.76(+1.74%)
Jul 15, 2009	42.38	43.69	42.38	43.58	2,263,006	+1.48(+3.51%)
Jul 14, 2009	41.96	42.55	41.59	42.10	1,390,472	+0.12(+0.29%)
Jul 13, 2009	40.97	41.98	40.94	41.98	1,680,130	+1.00(+2.45%)
Jul 10, 2009	40.48	41.32	40.16	40.97	1,687,468	+0.14(+0.33%)
Jul 09, 2009	40.63	41.27	40.45	40.84	2,215,253	+0.61(+1.51%)
Jul 08, 2009	40.33	40.73	39.92	40.23	4,792,514	+0.94(+2.39%)
Jul 07, 2009	40.51	40.62	39.17	39.29	1,876,251	-1.40(-3.44%)
Jul 06, 2009	39.79	40.78	39.69	40.69	2,120,701	+0.32(+0.80%)
Jul 02, 2009	41.29	41.83	40.37	40.37	1,665,031	-1.47(-3.51%)
Jul 01, 2009	42.00	42.69	41.62	41.83	1,788,252	+0.03(+0.08%)
Jun 30, 2009	42.16	42.53	41.60	41.80	2,021,004	-0.63(-1.49%)
Jun 29, 2009	42.19	42.62	41.81	42.44	1,299,152	+0.25(+0.58%)
Jun 26, 2009	41.88	42.44	41.50	42.19	3,840,992	+0.20(+0.48%)
Jun 25, 2009	41.36	42.00	41.25	41.99	1,934,604	+0.96(+2.33%)
Jun 24, 2009	41.26	41.84	40.66	41.03	1,938,860	+0.10(+0.25%)
Jun 23, 2009	40.11	41.16	39.71	40.93	2,690,852	+0.83(+2.07%)
Jun 22, 2009	41.50	41.72	40.04	40.10	2,930,838	-1.93(-4.59%)
Jun 19, 2009	42.52	42.84	41.62	42.03	2,429,882	-0.38(-0.90%)
Jun 18, 2009	41.72	42.85	41.42	42.41	2,327,623	+0.75(+1.80%)
Jun 17, 2009	41.70	42.79	41.36	41.66	4,299,190	-0.21(-0.51%)
Jun 16, 2009	42.78	42.82	41.82	41.87	2,086,658	-0.69(-1.61%)
Jun 15, 2009	43.57	43.57	42.26	42.56	2,319,824	-1.44(-3.28%)
Jun 12, 2009	44.03	44.22	43.44	44.00	2,392,592	-0.41(-0.92%)
Jun 11, 2009	43.76	45.26	43.75	44.41	2,302,128	+0.58(+1.31%)
Jun 10, 2009	44.77	44.98	42.91	43.83	2,015,659	-0.38(-0.85%)
Jun 09, 2009	43.69	44.47	43.59	44.21	1,767,398	+0.58(+1.34%)
Jun 08, 2009	43.29	44.06	42.75	43.63	3,105,643	-0.53(-1.20%)
Jun 05, 2009	44.50	44.62	43.39	44.16	2,607,287	-0.06(-0.13%)
Jun 04, 2009	43.12	44.25	42.90	44.22	2,774,231	+1.15(+2.66%)
Jun 03, 2009	44.11	44.11	42.43	43.07	2,385,940	-1.13(-2.55%)
Jun 02, 2009	44.04	44.32	43.68	44.20	2,367,641	+0.10(+0.22%)
Jun 01, 2009	42.44	44.29	42.44	44.10	2,599,952	+2.17(+5.19%)
May 29, 2009	40.96	42.00	40.55	41.92	3,233,341	+1.35(+3.33%)
May 28, 2009	40.57	40.84	39.79	40.57	1,963,308	+0.32(+0.80%)
May 27, 2009	41.24	41.65	40.23	40.25	2,212,441	-1.11(-2.68%)
May 26, 2009	40.05	41.57	39.69	41.36	2,513,855	+0.98(+2.44%)
May 22, 2009	39.77	40.90	39.69	40.37	1,997,241	+0.67(+1.70%)
May 21, 2009	40.62	40.62	39.33	39.70	2,949,278	-1.38(-3.36%)
May 20, 2009	41.64	42.06	40.92	41.08	2,718,774	-0.28(-0.69%)
May 19, 2009	41.69	42.24	41.28	41.36	3,392,024	-0.25(-0.61%)
May 18, 2009	40.33	41.92	40.16	41.61	4,365,741	+1.75(+4.40%)
May 15, 2009	39.69	40.84	39.64	39.86	3,550,847	+0.01(+0.03%)
May 14, 2009	38.86	40.04	38.86	39.85	3,976,368	+0.97(+2.50%)
May 13, 2009	39.91	39.98	38.57	38.88	3,089,680	-1.72(-4.24%)
May 12, 2009	40.74	40.87	40.11	40.60	2,029,315	+0.09(+0.22%)
May 11, 2009	39.96	41.17	39.75	40.51	3,205,067	+0.08(+0.19%)
May 08, 2009	41.00	41.61	39.91	40.43	5,289,698	+0.09(+0.23%)
May 07, 2009	43.23	43.24	40.20	40.34	3,729,753	-2.10(-4.95%)
May 06, 2009	43.45	43.52	42.07	42.44	2,922,760	-0.43(-1.01%)
May 05, 2009	43.58	43.68	42.02	42.87	2,931,637	-0.62(-1.43%)
May 04, 2009	43.58	43.69	43.04	43.49	2,627,694	+0.94(+2.21%)
May 01, 2009	42.58	43.24	41.95	42.55	1,825,681	-0.10(-0.23%)
Apr 30, 2009	42.46	43.96	42.00	42.65	3,378,855	+0.78(+1.85%)
Apr 29, 2009	40.93	42.34	40.93	41.87	2,728,345	+1.18(+2.91%)
Apr 28, 2009	40.12	41.15	39.88	40.69	2,133,569	+0.29(+0.72%)
Apr 27, 2009	40.31	40.81	39.67	40.40	2,348,124	-0.12(-0.29%)
Apr 24, 2009	39.76	40.94	39.73	40.51	4,088,861	+1.05(+2.66%)
Apr 23, 2009	40.76	40.76	39.07	39.47	4,312,795	-0.14(-0.34%)
Apr 22, 2009	37.34	40.62	36.95	39.60	5,654,852	+2.08(+5.55%)
Apr 21, 2009	36.94	37.78	36.46	37.52	4,185,558	+0.12(+0.31%)
Apr 20, 2009	38.94	39.07	37.29	37.40	2,487,765	-1.85(-4.72%)
Apr 17, 2009	39.33	39.42	38.60	39.25	2,174,222	+0.11(+0.28%)
Apr 16, 2009	39.16	39.36	38.38	39.14	1,838,959	+0.45(+1.15%)
Apr 15, 2009	37.99	38.70	37.67	38.70	1,779,236	+0.78(+2.05%)
Apr 14, 2009	37.93	38.54	37.58	37.92	1,778,035	-0.62(-1.61%)
Apr 13, 2009	38.46	38.89	37.77	38.54	1,754,442	-0.34(-0.88%)
Apr 09, 2009	38.61	39.15	38.27	38.88	1,672,789	+1.29(+3.43%)
Apr 08, 2009	36.73	37.67	36.51	37.60	1,621,822	+0.89(+2.43%)
Apr 07, 2009	37.19	37.39	36.58	36.70	1,580,014	-1.23(-3.24%)
Apr 06, 2009	38.69	38.90	37.21	37.93	2,605,022	-1.24(-3.17%)
Apr 03, 2009	38.35	39.17	37.78	39.17	2,230,064	+0.85(+2.21%)
Apr 02, 2009	38.18	38.96	37.91	38.33	2,964,377	+1.06(+2.85%)
Apr 01, 2009	35.94	37.58	35.42	37.27	2,316,723	+0.86(+2.36%)
Mar 31, 2009	36.17	36.99	36.00	36.40	2,247,175	+0.54(+1.52%)
Mar 30, 2009	36.87	36.87	35.50	35.86	2,834,654	-2.89(-7.47%)
Mar 26, 2009	37.60	38.96	37.53	38.75	2,809,097	+1.46(+3.90%)
Mar 25, 2009	36.92	38.14	36.25	37.30	2,456,674	+0.77(+2.11%)
Mar 24, 2009	36.48	37.21	36.04	36.53	2,852,817	+0.35(+0.97%)
Mar 23, 2009	35.95	36.25	35.91	36.18	5,895,584	+0.45(+1.27%)
Mar 20, 2009	35.98	36.99	35.38	35.72	4,286,081	-0.90(-2.45%)
Mar 19, 2009	36.66	37.19	36.04	36.62	3,895,344	+0.33(+0.91%)
Mar 18, 2009	35.03	36.49	34.83	36.29	4,860,953	+0.94(+2.67%)
Mar 17, 2009	34.48	35.35	34.24	35.35	3,760,846	+0.85(+2.48%)
Mar 16, 2009	34.56	35.59	34.20	34.50	3,959,545	+0.37(+1.08%)
Mar 13, 2009	33.16	34.39	33.15	34.13	0	+0.87(+2.61%)
Mar 12, 2009	32.14	33.39	31.40	33.26	3,650,764	+1.02(+3.17%)
Mar 11, 2009	31.63	32.52	31.36	32.24	3,463,874	+0.92(+2.93%)
Mar 10, 2009	30.19	31.67	29.54	31.32	4,439,854	+1.84(+6.26%)
Mar 09, 2009	29.62	30.41	29.25	29.47	4,462,245	-0.56(-1.87%)
Mar 06, 2009	29.52	30.59	29.29	30.04	0	+0.78(+2.68%)
Mar 05, 2009	29.36	29.70	29.05	29.25	6,047,140	-0.90(-2.98%)
Mar 04, 2009	28.91	30.54	28.74	30.15	4,443,096	+1.65(+5.79%)
Mar 02, 2009	29.36	29.87	28.39	28.50	3,411,729	-1.43(-4.78%)
Feb 27, 2009	29.78	30.53	29.49	29.93	0	-0.30(-0.98%)
Feb 26, 2009	30.94	31.69	30.08	30.23	3,376,655	-0.36(-1.18%)
Feb 25, 2009	31.64	31.92	30.31	30.59	3,769,581	-1.18(-3.71%)
Feb 24, 2009	31.05	31.98	30.50	31.77	4,405,229	+0.75(+2.42%)
Feb 23, 2009	33.47	33.47	30.97	31.02	3,962,477	-2.14(-6.46%)
Feb 20, 2009	32.39	34.02	32.37	33.16	4,742,993	-1.17(-3.41%)
Feb 19, 2009	34.62	35.29	34.11	34.33	3,111,139	+0.14(+0.40%)
Feb 18, 2009	33.87	34.78	33.85	34.20	3,416,954	+0.54(+1.60%)
Feb 17, 2009	33.64	34.26	33.34	33.66	3,060,499	-1.31(-3.74%)
Feb 13, 2009	35.14	35.60	34.73	34.97	2,513,598	-0.32(-0.92%)
Feb 12, 2009	33.39	35.33	33.01	35.29	4,751,430	+1.48(+4.36%)
Feb 11, 2009	34.29	34.51	33.27	33.82	4,449,743	-0.36(-1.04%)
Feb 10, 2009	36.04	36.48	33.90	34.17	4,930,834	-1.97(-5.46%)
Feb 09, 2009	35.00	36.88	34.82	36.15	3,674,210	+0.29(+0.81%)
Feb 06, 2009	35.16	36.33	35.00	35.85	5,179,793	+0.82(+2.35%)
Feb 05, 2009	34.22	35.58	33.33	35.03	4,698,410	+1.02(+3.01%)
Feb 04, 2009	33.78	35.04	33.76	34.01	3,364,891	+0.41(+1.21%)
Feb 03, 2009	32.73	33.78	32.60	33.60	3,230,541	+1.13(+3.47%)
Feb 02, 2009	31.87	33.14	31.77	32.48	3,770,270	-0.08(-0.24%)
Jan 30, 2009	34.44	34.79	32.29	32.55	0	-1.94(-5.61%)
Jan 29, 2009	34.95	35.64	34.27	34.49	4,344,625	-1.78(-4.91%)
Jan 28, 2009	36.08	37.04	35.92	36.27	5,577,757	+0.83(+2.36%)
Jan 27, 2009	35.65	36.07	34.99	35.43	4,309,461	+0.39(+1.11%)
Jan 26, 2009	34.22	35.79	34.16	35.05	4,937,687	+0.83(+2.42%)
Jan 23, 2009	33.24	34.62	32.44	34.22	3,353,059	+0.61(+1.83%)
Jan 22, 2009	33.93	34.29	32.79	33.60	4,907,898	-1.41(-4.03%)
Jan 21, 2009	32.42	35.09	32.41	35.01	5,234,301	+0.94(+2.77%)
Jan 20, 2009	36.81	36.89	34.04	34.07	4,139,656	-2.83(-7.68%)
Jan 16, 2009	36.79	37.28	35.72	36.90	4,489,617	+0.61(+1.69%)
Jan 15, 2009	35.60	36.51	34.47	36.29	3,482,777	+1.10(+3.13%)
Jan 14, 2009	35.87	35.87	34.75	35.19	2,925,719	-1.20(-3.29%)
Jan 13, 2009	35.72	37.00	35.61	36.38	3,557,774	+0.27(+0.75%)
Jan 12, 2009	36.48	36.87	35.84	36.11	4,391,047	-0.53(-1.45%)
Jan 09, 2009	37.40	37.59	36.44	36.64	2,592,566	-0.98(-2.60%)
Jan 08, 2009	36.50	38.11	36.20	37.62	3,073,696	+0.76(+2.05%)
Jan 07, 2009	38.06	38.06	36.60	36.86	4,970,966	-1.53(-3.98%)
Jan 06, 2009	36.27	38.60	36.25	38.39	5,170,094	+2.57(+7.17%)
Jan 05, 2009	34.24	36.00	33.68	35.82	4,739,213	+1.48(+4.32%)
Jan 02, 2009	32.56	34.65	32.37	34.34	0	+1.81(+5.55%)
Jan 01, 2009	31.64	33.01	31.64	32.53	0	+0.00(+0.00%)
Dec 31, 2008	31.64	33.01	31.64	32.53	2,915,366	+0.71(+2.22%)
Dec 30, 2008	31.17	31.90	30.64	31.83	2,723,465	+0.81(+2.61%)
Dec 29, 2008	30.18	31.32	30.18	31.02	3,346,271	+0.85(+2.83%)
Dec 26, 2008	29.94	30.26	29.45	30.17	1,018,675	+0.49(+1.64%)
Dec 24, 2008	29.58	29.98	29.25	29.68	958,064	+0.23(+0.79%)
Dec 23, 2008	29.46	30.58	29.36	29.45	2,928,095	-0.39(-1.32%)
Dec 22, 2008	30.03	30.31	29.16	29.84	3,694,864	-0.34(-1.12%)
Dec 19, 2008	30.88	31.01	29.69	30.18	7,185,225	-0.54(-1.77%)
Dec 18, 2008	32.18	32.35	30.42	30.72	5,764,461	-1.23(-3.85%)
Dec 17, 2008	32.21	32.53	31.69	31.95	5,482,708	-0.68(-2.08%)
Dec 16, 2008	31.85	32.94	31.75	32.63	4,196,325	+1.22(+3.87%)
Dec 15, 2008	31.71	32.13	31.03	31.41	2,642,240	-0.03(-0.10%)
Dec 12, 2008	31.41	31.74	30.72	31.45	0	-0.32(-1.02%)
Dec 11, 2008	34.62	34.62	31.51	31.77	4,412,874	-2.85(-8.23%)
Dec 10, 2008	34.60	35.26	33.89	34.62	3,017,618	+0.39(+1.13%)
Dec 09, 2008	33.16	34.80	32.77	34.23	5,174,014	+0.57(+1.69%)
Dec 08, 2008	31.85	33.68	31.54	33.66	4,834,531	+2.85(+9.24%)
Dec 05, 2008	29.41	30.92	28.11	30.81	3,701,908	+1.15(+3.86%)
Dec 04, 2008	29.16	30.61	28.92	29.67	4,297,112	-0.41(-1.38%)
Dec 03, 2008	29.27	30.30	27.95	30.08	3,976,327	+0.67(+2.29%)
Dec 02, 2008	28.41	29.47	27.98	29.41	4,564,846	+1.38(+4.92%)

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.