Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.27	40.59	39.96	40.41	2,371,796	-0.06(-0.14%)
Nov 27, 2009	40.01	40.82	39.85	40.46	1,345,860	-0.43(-1.05%)
Nov 25, 2009	40.61	41.09	40.61	40.89	1,561,064	-0.12(-0.30%)
Nov 24, 2009	41.40	41.43	40.54	41.01	2,735,916	-0.37(-0.89%)
Nov 23, 2009	41.80	42.16	41.28	41.38	1,865,732	-0.07(-0.17%)
Nov 20, 2009	41.25	41.70	41.23	41.46	1,607,272	-0.11(-0.26%)
Nov 19, 2009	41.81	41.81	41.20	41.56	1,499,014	-0.41(-0.98%)
Nov 18, 2009	42.41	42.45	41.78	41.98	1,275,282	-0.49(-1.16%)
Nov 17, 2009	42.28	42.47	42.05	42.47	1,280,533	+0.04(+0.10%)
Nov 16, 2009	41.54	42.57	41.35	42.43	1,667,420	+1.00(+2.41%)
Nov 13, 2009	41.73	41.82	41.35	41.43	1,679,841	-0.38(-0.92%)
Nov 12, 2009	42.05	42.25	41.62	41.81	1,656,175	-0.33(-0.79%)
Nov 11, 2009	41.54	42.20	41.45	42.14	2,364,341	+0.66(+1.59%)
Nov 10, 2009	40.88	41.65	40.84	41.49	2,178,845	-0.09(-0.21%)
Nov 09, 2009	41.44	41.78	41.09	41.57	2,163,948	+0.62(+1.52%)
Nov 06, 2009	40.68	41.09	40.25	40.95	1,371,202	+0.33(+0.82%)
Nov 05, 2009	39.66	40.73	39.66	40.62	2,164,104	+0.98(+2.47%)
Nov 04, 2009	40.62	40.85	39.56	39.64	2,884,397	-0.96(-2.36%)
Nov 03, 2009	40.22	40.75	40.00	40.59	2,250,386	+0.42(+1.05%)
Nov 02, 2009	40.00	40.59	39.69	40.17	2,134,615	+0.23(+0.58%)
Oct 30, 2009	40.71	41.04	39.77	39.94	2,350,442	-1.01(-2.46%)
Oct 29, 2009	40.59	41.22	40.59	40.95	2,204,455	+0.33(+0.80%)
Oct 28, 2009	41.40	41.40	40.55	40.62	1,510,058	-0.32(-0.78%)
Oct 27, 2009	41.31	41.62	40.77	40.94	2,135,443	-0.24(-0.58%)
Oct 26, 2009	41.51	42.13	41.01	41.18	1,829,442	-0.30(-0.73%)
Oct 23, 2009	41.30	42.59	41.07	41.49	3,620,837	-1.27(-2.97%)
Oct 22, 2009	42.51	43.00	42.01	42.75	3,359,698	+0.19(+0.44%)
Oct 21, 2009	43.55	44.15	41.96	42.57	6,439,502	-1.99(-4.46%)
Oct 20, 2009	43.92	44.71	43.82	44.55	2,868,854	+0.20(+0.44%)
Oct 19, 2009	44.37	44.55	44.04	44.36	2,084,342	+0.20(+0.46%)
Oct 16, 2009	43.91	44.25	43.62	44.15	2,237,950	-0.04(-0.10%)
Oct 15, 2009	43.96	44.37	43.62	44.20	2,226,086	+0.19(+0.43%)
Oct 14, 2009	43.30	44.01	42.90	44.01	2,234,410	+1.16(+2.71%)
Oct 13, 2009	42.46	42.96	42.40	42.85	1,609,859	+0.25(+0.60%)
Oct 12, 2009	42.72	42.80	42.26	42.59	1,062,456	+0.26(+0.62%)
Oct 09, 2009	41.49	42.38	41.49	42.33	1,727,297	+0.46(+1.09%)
Oct 08, 2009	42.04	42.22	41.64	41.88	1,616,359	+0.20(+0.47%)
Oct 07, 2009	41.13	41.93	40.81	41.68	2,105,433	-0.11(-0.26%)
Oct 06, 2009	41.56	42.33	41.56	41.79	2,028,528	+0.01(+0.02%)
Oct 05, 2009	40.84	41.78	40.59	41.78	1,942,694	+1.00(+2.45%)
Oct 02, 2009	40.72	41.06	40.42	40.78	1,578,182	+0.09(+0.23%)
Oct 01, 2009	41.78	42.09	40.69	40.69	1,746,078	-1.17(-2.79%)
Sep 30, 2009	41.85	42.32	40.80	41.85	1,897,083	+0.18(+0.43%)
Sep 29, 2009	42.14	42.38	41.46	41.67	1,240,117	-0.56(-1.32%)
Sep 28, 2009	42.05	42.57	41.92	42.23	905,632	+0.51(+1.22%)
Sep 25, 2009	42.19	42.48	41.54	41.72	1,331,734	-0.28(-0.67%)
Sep 24, 2009	42.33	42.40	41.57	42.01	1,803,172	-0.23(-0.55%)
Sep 23, 2009	42.40	43.09	42.19	42.24	1,754,012	-0.59(-1.39%)
Sep 22, 2009	42.60	43.07	42.35	42.83	1,432,912	+0.35(+0.82%)
Sep 21, 2009	42.39	42.80	42.11	42.49	1,706,062	-0.05(-0.12%)
Sep 18, 2009	42.85	42.91	42.14	42.54	2,004,883	+0.00(+0.00%)
Sep 17, 2009	42.57	43.22	42.25	42.54	1,757,075	-0.10(-0.24%)
Sep 16, 2009	42.53	42.70	41.78	42.64	2,040,032	+0.30(+0.72%)
Sep 15, 2009	42.46	42.59	41.98	42.33	1,709,598	-0.14(-0.32%)
Sep 14, 2009	42.35	42.70	42.07	42.47	1,561,287	-0.09(-0.20%)
Sep 11, 2009	41.97	42.70	41.81	42.56	2,561,736	+0.96(+2.30%)
Sep 10, 2009	40.93	41.67	40.82	41.60	1,824,605	+0.57(+1.38%)
Sep 09, 2009	41.20	41.49	40.71	41.04	1,985,006	-0.22(-0.54%)
Sep 08, 2009	41.48	41.73	41.08	41.26	1,266,409	-0.12(-0.28%)
Sep 04, 2009	40.64	41.39	40.46	41.38	1,470,584	+0.75(+1.86%)
Sep 03, 2009	40.16	40.62	39.86	40.62	1,275,408	+0.48(+1.19%)
Sep 02, 2009	39.69	40.42	39.69	40.14	1,475,766	+0.01(+0.04%)
Sep 01, 2009	40.57	41.46	39.99	40.13	1,771,869	-0.65(-1.58%)
Aug 31, 2009	41.01	41.20	40.31	40.77	1,559,880	-0.36(-0.88%)
Aug 28, 2009	41.50	41.93	40.85	41.14	1,559,049	-0.21(-0.51%)
Aug 27, 2009	41.49	41.77	40.77	41.35	1,643,098	-0.22(-0.52%)
Aug 26, 2009	41.35	42.14	41.35	41.56	1,785,273	-0.18(-0.43%)
Aug 25, 2009	41.85	42.28	41.43	41.75	1,797,175	+0.09(+0.23%)
Aug 24, 2009	41.67	42.04	41.31	41.65	1,880,844	-0.07(-0.17%)
Aug 21, 2009	40.87	41.89	40.05	41.72	3,326,981	+1.33(+3.30%)
Aug 20, 2009	40.22	40.54	39.86	40.39	2,149,881	+0.09(+0.23%)
Aug 19, 2009	39.19	40.41	39.19	40.30	2,047,150	+0.52(+1.31%)
Aug 18, 2009	39.07	39.91	39.07	39.77	2,069,150	+0.80(+2.05%)
Aug 17, 2009	39.33	39.64	38.65	38.98	2,365,022	-0.72(-1.81%)
Aug 14, 2009	40.06	40.23	39.27	39.70	1,571,194	-0.51(-1.28%)
Aug 13, 2009	40.53	40.69	39.96	40.21	1,633,784	-0.03(-0.07%)
Aug 12, 2009	39.58	40.60	39.18	40.24	2,077,874	+0.62(+1.57%)
Aug 11, 2009	39.25	39.83	38.98	39.62	1,745,437	+0.21(+0.53%)
Aug 10, 2009	39.46	39.69	38.93	39.41	1,526,879	-0.29(-0.73%)
Aug 07, 2009	39.01	39.85	38.80	39.70	1,889,777	+1.28(+3.34%)
Aug 06, 2009	38.76	38.76	38.28	38.41	2,030,142	-0.39(-1.01%)
Aug 05, 2009	39.54	39.54	38.41	38.80	1,925,051	-0.72(-1.83%)
Aug 04, 2009	39.45	39.79	39.17	39.53	2,164,974	-0.18(-0.46%)
Aug 03, 2009	39.51	39.83	39.14	39.71	2,086,953	+0.19(+0.48%)
Jul 31, 2009	39.49	39.86	39.09	39.52	1,944,078	+0.07(+0.18%)
Jul 30, 2009	39.22	39.78	38.90	39.45	2,481,380	+0.80(+2.08%)
Jul 29, 2009	38.67	39.03	38.32	38.64	1,941,789	-0.24(-0.61%)
Jul 28, 2009	38.60	39.01	38.42	38.88	2,290,536	-0.13(-0.33%)
Jul 27, 2009	38.67	39.01	37.73	39.01	2,941,636	-0.10(-0.26%)
Jul 24, 2009	39.25	39.35	38.64	39.12	2,426,028	-0.45(-1.14%)
Jul 23, 2009	38.62	39.75	38.20	39.56	2,667,798	+0.91(+2.36%)
Jul 22, 2009	38.91	39.86	38.43	38.65	4,899,033	+0.67(+1.76%)
Jul 21, 2009	38.66	38.72	37.46	37.98	2,837,664	-0.46(-1.21%)
Jul 20, 2009	38.12	38.56	37.81	38.45	2,027,512	+0.33(+0.86%)
Jul 17, 2009	38.26	38.26	37.54	38.12	1,798,443	+0.04(+0.11%)
Jul 16, 2009	36.48	38.31	36.48	38.08	2,531,671	+1.03(+2.78%)
Jul 15, 2009	37.45	37.67	36.81	37.05	3,257,725	-0.04(-0.10%)
Jul 14, 2009	36.71	37.15	36.38	37.09	1,812,358	+0.43(+1.17%)
Jul 13, 2009	36.17	36.80	35.80	36.66	2,820,210	-0.20(-0.55%)
Jul 10, 2009	36.16	37.09	36.16	36.86	1,270,396	+0.50(+1.38%)
Jul 09, 2009	36.40	36.63	36.00	36.36	1,307,433	+0.05(+0.14%)
Jul 08, 2009	36.46	36.51	35.56	36.31	2,187,778	+0.01(+0.02%)
Jul 07, 2009	37.19	37.24	36.19	36.30	2,063,341	-1.06(-2.83%)
Jul 06, 2009	36.88	37.41	36.60	37.36	1,610,156	+0.54(+1.48%)
Jul 02, 2009	38.01	38.14	36.82	36.82	1,644,080	-1.38(-3.62%)
Jul 01, 2009	38.14	38.56	37.85	38.20	1,920,833	+0.41(+1.07%)
Jun 30, 2009	38.12	38.41	37.43	37.80	1,931,271	-0.35(-0.91%)
Jun 29, 2009	37.59	38.52	37.06	38.14	1,887,949	+0.56(+1.48%)
Jun 26, 2009	37.43	37.76	37.10	37.59	1,648,687	-0.09(-0.25%)
Jun 25, 2009	37.16	37.78	36.01	37.68	1,874,637	+1.32(+3.63%)
Jun 24, 2009	36.27	37.29	36.13	36.36	2,174,934	+0.32(+0.88%)
Jun 23, 2009	35.80	36.48	35.64	36.04	1,502,872	+0.24(+0.67%)
Jun 22, 2009	36.27	36.32	35.32	35.80	3,160,924	-0.77(-2.10%)
Jun 19, 2009	36.87	37.01	36.23	36.57	2,220,340	+0.20(+0.56%)
Jun 18, 2009	36.05	36.66	35.55	36.37	1,363,331	+0.32(+0.88%)
Jun 17, 2009	36.09	36.30	35.59	36.05	2,654,264	-0.01(-0.04%)
Jun 16, 2009	37.29	37.53	35.99	36.06	2,131,751	-0.94(-2.55%)
Jun 15, 2009	37.69	37.82	36.61	37.01	1,752,835	-0.99(-2.59%)
Jun 12, 2009	38.75	38.83	37.43	37.99	2,573,516	-1.01(-2.60%)
Jun 11, 2009	38.86	39.41	38.56	39.01	1,599,721	-0.05(-0.13%)
Jun 10, 2009	39.25	39.28	38.27	39.06	2,215,997	+0.07(+0.17%)
Jun 09, 2009	38.41	39.15	38.32	38.99	2,172,643	+0.65(+1.70%)
Jun 08, 2009	37.93	38.69	37.43	38.34	2,504,431	+0.29(+0.76%)
Jun 05, 2009	38.43	38.49	37.56	38.05	2,111,241	+0.22(+0.59%)
Jun 04, 2009	38.07	38.07	37.41	37.83	2,165,358	-0.27(-0.70%)
Jun 03, 2009	38.48	38.71	37.77	38.09	2,261,506	-0.70(-1.79%)
Jun 02, 2009	38.09	39.45	38.09	38.79	2,570,284	+0.39(+1.02%)
Jun 01, 2009	37.43	38.77	37.27	38.40	2,906,870	+1.57(+4.25%)
May 29, 2009	36.73	37.27	36.22	36.83	5,669,780	+0.54(+1.48%)
May 28, 2009	36.30	36.48	35.51	36.30	3,166,138	+0.62(+1.73%)
May 27, 2009	36.66	38.76	35.62	35.68	3,511,630	-1.25(-3.38%)
May 26, 2009	34.72	36.93	34.64	36.93	3,417,460	+1.71(+4.86%)
May 22, 2009	35.46	35.80	34.95	35.22	2,195,494	-0.12(-0.33%)
May 21, 2009	37.03	37.03	34.95	35.33	3,694,648	-1.54(-4.19%)
May 20, 2009	37.35	38.09	36.74	36.88	3,058,921	-0.48(-1.28%)
May 19, 2009	37.45	37.93	37.28	37.35	1,986,419	-0.35(-0.92%)
May 18, 2009	36.86	37.70	36.64	37.70	2,261,509	+0.93(+2.54%)
May 15, 2009	36.69	37.76	36.42	36.77	3,157,813	-0.07(-0.18%)
May 14, 2009	36.96	37.35	36.37	36.83	2,243,562	+0.41(+1.11%)
May 13, 2009	37.22	37.41	36.22	36.43	2,516,733	-1.22(-3.25%)
May 12, 2009	38.13	38.58	37.04	37.65	2,886,709	-0.20(-0.52%)
May 11, 2009	37.64	38.11	36.64	37.85	2,424,027	-0.21(-0.55%)
May 08, 2009	39.39	39.41	37.77	38.06	2,876,819	-0.62(-1.61%)
May 07, 2009	39.97	40.04	38.26	38.68	2,816,207	-1.23(-3.09%)
May 06, 2009	39.77	40.04	38.93	39.91	2,207,560	+0.14(+0.36%)
May 05, 2009	39.41	39.83	38.88	39.77	2,452,982	+0.07(+0.18%)
May 04, 2009	39.68	39.85	38.27	39.70	2,520,393	+1.42(+3.71%)
May 01, 2009	38.38	38.76	37.76	38.27	1,565,409	-0.25(-0.66%)
Apr 30, 2009	38.53	39.53	37.89	38.53	2,699,462	+0.12(+0.32%)
Apr 29, 2009	37.77	38.80	37.77	38.41	2,287,298	+0.73(+1.94%)
Apr 28, 2009	37.04	38.10	36.86	37.67	2,232,084	+0.22(+0.58%)
Apr 27, 2009	38.29	38.29	37.41	37.46	2,943,234	-1.21(-3.13%)
Apr 24, 2009	38.86	39.14	38.34	38.67	2,692,796	+0.06(+0.15%)
Apr 23, 2009	37.69	38.77	37.48	38.61	3,332,929	+0.41(+1.06%)
Apr 22, 2009	37.01	39.30	36.88	38.20	7,100,288	+2.62(+7.37%)
Apr 21, 2009	34.92	35.67	34.53	35.58	3,567,877	+0.78(+2.25%)
Apr 20, 2009	35.88	35.88	34.53	34.80	2,912,177	-1.23(-3.42%)
Apr 17, 2009	35.93	36.24	35.18	36.03	2,828,633	+0.11(+0.30%)
Apr 16, 2009	35.15	36.10	34.60	35.92	2,964,429	+0.88(+2.50%)
Apr 15, 2009	34.43	35.11	34.39	35.04	2,453,147	+0.57(+1.66%)
Apr 14, 2009	33.97	34.72	33.60	34.47	2,460,713	+0.41(+1.19%)
Apr 13, 2009	34.35	34.64	33.59	34.06	2,682,131	-0.91(-2.59%)
Apr 09, 2009	33.82	35.40	33.82	34.97	3,510,613	+1.61(+4.82%)
Apr 08, 2009	32.93	33.37	32.47	33.36	2,283,781	+0.67(+2.06%)
Apr 07, 2009	33.81	33.96	32.53	32.69	3,524,525	-1.64(-4.77%)
Apr 06, 2009	34.79	34.79	33.59	34.32	2,746,970	-0.70(-1.99%)
Apr 03, 2009	35.38	35.38	34.36	35.02	2,035,006	+0.17(+0.48%)
Apr 02, 2009	33.32	35.72	33.06	34.85	4,414,935	+1.99(+6.04%)
Apr 01, 2009	32.65	33.03	32.03	32.87	3,475,928	-0.19(-0.57%)
Mar 31, 2009	32.80	33.57	31.98	33.06	2,796,808	+0.67(+2.08%)
Mar 30, 2009	33.16	33.45	31.92	32.38	2,726,002	-2.22(-6.41%)
Mar 26, 2009	32.63	34.60	32.30	34.60	5,692,524	+2.36(+7.31%)
Mar 25, 2009	32.64	33.28	31.28	32.24	5,370,228	-0.51(-1.55%)
Mar 24, 2009	33.59	33.77	32.69	32.75	5,603,473	-1.88(-5.42%)
Mar 23, 2009	32.90	35.19	32.41	34.63	6,526,805	+2.87(+9.04%)
Mar 20, 2009	32.74	33.72	31.38	31.76	5,481,239	-1.12(-3.39%)
Mar 19, 2009	33.34	33.63	32.56	32.88	4,326,087	-0.46(-1.39%)
Mar 18, 2009	32.68	33.77	32.06	33.34	4,607,074	+0.57(+1.75%)
Mar 17, 2009	32.14	32.79	31.87	32.77	5,118,526	+0.86(+2.68%)
Mar 16, 2009	31.09	32.59	30.96	31.91	5,136,868	+0.95(+3.07%)
Mar 13, 2009	30.84	31.08	30.40	30.96	3,132,175	+0.17(+0.54%)
Mar 12, 2009	29.50	30.87	29.18	30.80	4,107,691	+1.28(+4.32%)
Mar 11, 2009	29.36	29.77	28.93	29.52	4,226,910	+0.20(+0.67%)
Mar 10, 2009	28.04	29.35	27.55	29.32	5,125,898	+1.75(+6.33%)
Mar 09, 2009	27.35	28.37	27.18	27.58	4,466,896	-0.01(-0.03%)
Mar 06, 2009	27.95	28.59	27.08	27.58	4,466,193	-0.24(-0.86%)
Mar 05, 2009	28.60	28.74	27.32	27.82	4,706,031	-1.22(-4.22%)
Mar 04, 2009	28.89	29.28	28.03	29.05	5,430,738	+0.26(+0.91%)
Mar 02, 2009	29.48	29.66	28.68	28.79	5,764,209	-1.20(-4.01%)
Feb 27, 2009	29.95	30.52	29.07	29.99	4,117,189	+0.47(+1.60%)
Feb 26, 2009	30.79	30.79	29.35	29.52	4,816,287	-0.75(-2.49%)
Feb 25, 2009	30.97	31.61	29.93	30.27	4,720,268	-1.00(-3.20%)
Feb 24, 2009	29.32	31.35	29.21	31.27	5,659,651	+0.37(+1.20%)
Feb 23, 2009	32.46	32.85	30.83	30.90	3,595,351	-1.51(-4.65%)
Feb 20, 2009	32.31	32.73	31.68	32.41	2,865,884	-0.16(-0.49%)
Feb 19, 2009	32.62	33.53	32.40	32.57	2,555,602	-0.07(-0.22%)
Feb 18, 2009	32.96	33.11	32.01	32.64	3,473,668	-0.21(-0.64%)
Feb 17, 2009	32.68	33.30	32.00	32.85	3,995,654	-1.43(-4.16%)
Feb 13, 2009	34.40	34.91	33.98	34.28	2,445,083	-0.11(-0.32%)
Feb 12, 2009	33.27	34.46	32.96	34.39	3,673,307	+0.28(+0.81%)
Feb 11, 2009	35.33	35.33	33.49	34.11	4,066,941	-0.68(-1.96%)
Feb 10, 2009	35.51	36.35	34.33	34.80	4,247,467	-1.22(-3.40%)
Feb 09, 2009	36.00	36.34	35.28	36.02	3,132,317	-0.22(-0.60%)
Feb 06, 2009	35.08	36.43	35.08	36.24	4,183,088	+1.20(+3.41%)
Feb 05, 2009	33.54	35.38	33.47	35.04	3,450,554	+1.02(+3.00%)
Feb 04, 2009	33.85	34.96	33.85	34.02	3,589,086	-0.11(-0.32%)
Feb 03, 2009	32.87	34.16	32.75	34.13	4,419,563	+1.51(+4.64%)
Feb 02, 2009	33.27	33.30	31.91	32.61	4,413,668	-0.71(-2.13%)
Jan 30, 2009	33.86	34.51	33.10	33.32	4,898,977	+0.56(+1.70%)
Jan 29, 2009	33.59	33.71	32.44	32.77	3,187,493	-0.80(-2.38%)
Jan 28, 2009	32.30	35.02	32.30	33.56	6,022,176	+1.26(+3.90%)
Jan 27, 2009	31.62	32.53	31.17	32.30	3,460,462	+0.67(+2.13%)
Jan 26, 2009	32.39	32.40	31.09	31.63	3,203,073	-0.11(-0.34%)
Jan 23, 2009	31.89	32.22	31.37	31.74	3,813,934	-0.97(-2.97%)
Jan 22, 2009	33.11	33.18	32.03	32.71	3,681,090	-0.67(-2.02%)
Jan 21, 2009	32.51	33.50	31.85	33.38	4,815,086	+0.82(+2.52%)
Jan 20, 2009	33.04	34.04	32.56	32.56	4,273,075	-1.67(-4.89%)
Jan 16, 2009	35.31	35.67	33.53	34.24	3,514,353	-1.12(-3.16%)
Jan 15, 2009	34.48	35.67	33.67	35.35	4,044,521	+1.28(+3.77%)
Jan 14, 2009	34.79	34.79	33.93	34.07	3,382,352	-1.17(-3.31%)
Jan 13, 2009	35.04	35.69	34.72	35.24	3,232,921	+0.12(+0.33%)
Jan 12, 2009	35.84	36.20	34.83	35.12	2,651,475	-0.60(-1.68%)
Jan 09, 2009	35.98	37.24	35.30	35.72	3,184,688	-1.46(-3.94%)
Jan 08, 2009	37.46	37.81	36.52	37.19	3,227,088	-0.36(-0.97%)
Jan 07, 2009	38.33	38.54	37.36	37.55	2,442,981	-1.22(-3.16%)
Jan 06, 2009	39.33	39.86	38.46	38.77	3,335,469	-0.18(-0.47%)
Jan 05, 2009	38.83	40.13	38.56	38.96	3,738,156	-1.52(-3.76%)
Jan 02, 2009	40.04	40.69	39.39	40.48	2,589,139	+0.59(+1.49%)
Dec 31, 2008	38.77	40.32	38.69	39.88	3,686,249	+1.25(+3.23%)
Dec 30, 2008	37.25	38.73	36.72	38.64	2,696,653	+1.78(+4.82%)
Dec 29, 2008	37.18	37.34	36.50	36.86	1,006,714	-0.75(-2.00%)
Dec 26, 2008	37.55	37.69	36.83	37.62	1,039,500	+0.26(+0.70%)
Dec 24, 2008	37.28	37.69	36.94	37.35	634,240	+0.05(+0.14%)
Dec 23, 2008	37.78	37.89	36.81	37.30	1,446,648	-0.20(-0.52%)
Dec 22, 2008	37.49	38.04	36.76	37.50	2,413,073	-0.03(-0.08%)
Dec 19, 2008	37.20	38.12	36.75	37.53	3,149,291	+0.78(+2.13%)
Dec 18, 2008	37.55	38.38	36.35	36.75	2,626,717	-0.76(-2.03%)
Dec 17, 2008	35.79	38.41	35.79	37.51	2,675,351	+0.25(+0.68%)
Dec 16, 2008	36.19	37.47	35.34	37.25	3,113,119	+1.98(+5.61%)
Dec 15, 2008	35.90	36.17	34.88	35.27	2,010,002	-0.36(-1.00%)
Dec 12, 2008	34.86	36.35	34.56	35.63	2,882,141	+0.25(+0.72%)
Dec 11, 2008	36.81	37.62	35.17	35.38	2,761,301	-1.73(-4.67%)
Dec 10, 2008	36.60	38.00	36.59	37.11	2,870,720	+0.74(+2.03%)
Dec 09, 2008	35.85	37.11	35.40	36.37	3,520,183	-0.42(-1.14%)
Dec 08, 2008	34.83	37.43	34.80	36.79	4,282,171	+1.72(+4.90%)
Dec 05, 2008	33.74	35.07	32.14	35.07	3,500,681	+0.98(+2.87%)
Dec 04, 2008	34.97	35.55	33.72	34.09	3,288,958	-1.60(-4.49%)
Dec 03, 2008	34.40	35.73	33.40	35.69	3,765,610	+1.78(+5.24%)
Dec 02, 2008	33.60	34.50	32.78	33.92	3,948,790	+0.76(+2.30%)

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.