Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.11	32.63	31.84	32.22	7,804,309	-0.28(-0.85%)
Nov 27, 2009	32.19	32.71	31.81	32.49	2,422,815	-0.92(-2.76%)
Nov 25, 2009	33.04	33.55	32.75	33.42	5,736,042	+0.43(+1.31%)
Nov 24, 2009	32.91	33.05	32.41	32.98	8,446,825	+0.14(+0.42%)
Nov 23, 2009	32.89	33.33	32.69	32.85	7,202,302	+0.64(+1.98%)
Nov 20, 2009	32.13	32.31	31.73	32.21	8,641,944	-0.17(-0.52%)
Nov 19, 2009	32.77	32.77	31.93	32.38	6,721,571	-0.68(-2.05%)
Nov 18, 2009	33.63	33.63	32.66	33.05	5,874,016	-0.46(-1.38%)
Nov 17, 2009	33.57	33.58	33.06	33.52	4,782,925	-0.20(-0.61%)
Nov 16, 2009	33.63	33.86	33.26	33.72	13,608,770	+0.76(+2.29%)
Nov 13, 2009	33.14	33.49	32.80	32.96	8,023,612	-0.13(-0.41%)
Nov 12, 2009	33.50	33.73	32.56	33.10	7,905,789	-0.52(-1.54%)
Nov 11, 2009	34.25	34.45	33.49	33.62	8,053,962	-0.35(-1.02%)
Nov 10, 2009	34.31	34.51	33.49	33.96	8,186,983	-0.45(-1.32%)
Nov 09, 2009	33.53	34.48	33.53	34.42	8,149,204	+0.76(+2.27%)
Nov 06, 2009	33.68	34.37	33.30	33.65	12,417,802	+1.33(+4.10%)
Nov 05, 2009	31.97	32.79	31.41	32.33	8,779,510	+0.55(+1.75%)
Nov 04, 2009	31.56	32.46	31.46	31.77	11,562,214	+0.86(+2.77%)
Nov 03, 2009	30.23	31.08	30.05	30.92	6,335,681	+0.38(+1.26%)
Nov 02, 2009	30.45	31.03	29.94	30.53	7,439,126	+0.12(+0.38%)
Oct 30, 2009	31.96	31.96	30.13	30.42	9,225,204	-1.56(-4.87%)
Oct 29, 2009	31.72	32.10	31.39	31.97	11,113,533	+0.58(+1.86%)
Oct 28, 2009	32.06	32.34	31.24	31.39	8,199,082	-0.93(-2.88%)
Oct 27, 2009	32.67	33.00	32.20	32.32	5,827,662	-0.03(-0.10%)
Oct 26, 2009	33.28	34.10	32.23	32.35	7,934,271	-0.86(-2.58%)
Oct 23, 2009	33.33	33.38	32.92	33.21	6,273,248	-0.85(-2.50%)
Oct 22, 2009	33.75	34.13	33.24	34.06	8,641,117	-0.55(-1.60%)
Oct 21, 2009	34.88	35.71	34.59	34.62	7,719,059	-0.55(-1.56%)
Oct 20, 2009	34.88	35.28	34.82	35.17	7,347,428	+0.02(+0.06%)
Oct 19, 2009	34.48	35.21	34.48	35.14	6,327,970	+0.57(+1.66%)
Oct 16, 2009	34.61	34.76	34.09	34.57	6,144,993	-0.12(-0.35%)
Oct 15, 2009	33.84	34.77	33.79	34.69	8,385,112	+0.63(+1.86%)
Oct 14, 2009	33.90	34.14	33.46	34.06	7,382,106	+0.67(+2.02%)
Oct 13, 2009	33.76	33.76	32.74	33.39	9,722,180	-0.35(-1.05%)
Oct 12, 2009	34.03	34.15	33.55	33.74	6,826,026	+0.37(+1.09%)
Oct 09, 2009	33.21	33.89	32.90	33.37	9,992,814	-0.03(-0.10%)
Oct 08, 2009	31.75	33.49	31.63	33.41	12,226,669	+1.85(+5.88%)
Oct 07, 2009	31.45	31.66	30.87	31.55	7,207,706	+0.05(+0.15%)
Oct 06, 2009	31.16	31.54	30.86	31.50	7,564,621	+0.77(+2.51%)
Oct 05, 2009	30.08	30.92	29.88	30.73	8,631,243	+0.65(+2.17%)
Oct 02, 2009	29.70	30.28	29.56	30.08	10,131,542	-0.11(-0.36%)
Oct 01, 2009	31.13	31.13	30.14	30.19	12,398,139	-0.92(-2.95%)
Sep 30, 2009	30.66	31.42	30.28	31.11	12,807,891	+0.70(+2.29%)
Sep 29, 2009	29.80	30.49	29.39	30.41	8,616,620	+0.60(+2.01%)
Sep 28, 2009	29.56	29.88	29.38	29.81	3,539,257	+0.41(+1.38%)
Sep 25, 2009	29.75	30.01	29.23	29.40	5,893,394	-0.41(-1.39%)
Sep 24, 2009	30.56	30.64	29.30	29.82	7,928,292	-0.80(-2.63%)
Sep 23, 2009	31.30	31.44	30.57	30.62	6,744,713	-0.68(-2.17%)
Sep 22, 2009	30.70	31.45	30.55	31.30	7,627,657	+1.02(+3.38%)
Sep 21, 2009	29.91	30.35	29.62	30.28	5,488,609	-0.22(-0.71%)
Sep 18, 2009	30.96	31.01	30.11	30.49	6,011,831	-0.26(-0.86%)
Sep 17, 2009	30.93	31.39	30.52	30.76	9,032,997	+0.67(+2.23%)
Sep 16, 2009	29.99	31.02	29.71	30.09	8,548,125	+0.34(+1.14%)
Sep 15, 2009	28.90	29.86	28.82	29.75	9,345,007	+1.03(+3.59%)
Sep 14, 2009	28.02	28.76	27.89	28.71	5,633,683	+0.42(+1.50%)
Sep 11, 2009	28.75	29.17	28.15	28.29	9,268,239	-0.32(-1.13%)
Sep 10, 2009	27.74	28.68	27.52	28.61	7,845,323	+0.89(+3.20%)
Sep 09, 2009	27.50	27.94	27.15	27.73	6,751,746	+0.30(+1.09%)
Sep 08, 2009	27.00	27.74	26.91	27.43	12,762,026	+1.18(+4.50%)
Sep 04, 2009	25.87	26.31	25.56	26.25	6,219,093	+0.26(+1.02%)
Sep 03, 2009	26.37	26.37	25.86	25.98	6,112,801	-0.06(-0.23%)
Sep 02, 2009	26.32	26.44	26.01	26.04	6,404,328	-0.26(-0.99%)
Sep 01, 2009	26.72	27.14	26.19	26.30	6,778,515	-0.51(-1.92%)
Aug 31, 2009	26.73	26.86	26.50	26.82	4,955,558	-0.47(-1.71%)
Aug 28, 2009	27.53	27.72	27.00	27.28	4,383,225	+0.11(+0.40%)
Aug 27, 2009	27.28	27.43	26.81	27.18	7,027,884	-0.38(-1.38%)
Aug 26, 2009	27.47	27.66	27.06	27.56	4,839,709	-0.16(-0.58%)
Aug 25, 2009	28.37	28.63	27.64	27.72	5,118,905	-0.53(-1.87%)
Aug 24, 2009	28.52	28.65	28.06	28.25	3,665,235	+0.01(+0.05%)
Aug 21, 2009	27.62	28.44	27.62	28.23	5,853,228	+0.83(+3.03%)
Aug 20, 2009	27.52	27.86	27.34	27.40	6,114,514	-0.10(-0.35%)
Aug 19, 2009	26.73	27.78	26.48	27.50	4,940,435	+0.55(+2.06%)
Aug 18, 2009	26.74	27.11	26.54	26.94	4,434,283	+0.05(+0.18%)
Aug 17, 2009	27.32	27.32	26.45	26.89	5,516,089	-0.93(-3.33%)
Aug 14, 2009	28.16	28.23	27.53	27.82	6,260,410	-0.33(-1.16%)
Aug 13, 2009	27.67	28.22	27.66	28.15	4,756,879	+0.51(+1.86%)
Aug 12, 2009	27.32	27.96	27.32	27.63	5,574,049	+0.16(+0.58%)
Aug 11, 2009	28.19	28.30	27.43	27.47	5,405,483	-0.91(-3.20%)
Aug 10, 2009	27.79	28.67	27.79	28.38	8,662,756	+0.55(+1.97%)
Aug 07, 2009	29.27	29.67	27.75	27.84	12,026,368	-1.30(-4.46%)
Aug 06, 2009	29.35	29.65	28.67	29.14	7,652,257	+0.07(+0.26%)
Aug 05, 2009	28.88	29.10	28.36	29.06	8,235,470	+0.21(+0.74%)
Aug 04, 2009	28.34	28.87	28.02	28.85	6,759,945	+0.29(+1.00%)
Aug 03, 2009	28.01	28.94	28.01	28.56	7,518,179	+0.99(+3.58%)
Jul 31, 2009	26.99	27.92	26.77	27.57	6,727,182	+0.42(+1.55%)
Jul 30, 2009	26.99	27.44	26.41	27.15	8,170,692	+0.75(+2.82%)
Jul 29, 2009	26.93	26.93	26.11	26.41	5,942,075	-0.95(-3.46%)
Jul 28, 2009	27.31	27.62	26.64	27.36	5,931,435	-0.30(-1.08%)
Jul 27, 2009	27.62	27.92	27.56	27.65	6,804,669	-0.17(-0.60%)
Jul 24, 2009	27.38	27.85	27.31	27.82	1,481	+0.33(+1.19%)
Jul 23, 2009	26.60	27.56	26.52	27.49	7,697,394	+0.90(+3.38%)
Jul 22, 2009	26.90	27.01	26.46	26.60	6,750,372	-0.44(-1.64%)
Jul 21, 2009	27.24	27.33	26.48	27.04	5,879,318	+0.11(+0.40%)
Jul 20, 2009	26.25	26.99	26.25	26.93	8,527,582	+1.01(+3.89%)
Jul 17, 2009	25.57	26.23	25.46	25.92	7,783,159	+0.13(+0.49%)
Jul 16, 2009	24.54	25.97	24.51	25.79	9,709,471	+1.03(+4.17%)
Jul 15, 2009	24.35	24.88	24.23	24.76	10,632,484	+0.67(+2.80%)
Jul 14, 2009	24.04	24.24	23.70	24.09	7,688,951	+0.31(+1.32%)
Jul 13, 2009	23.16	23.78	23.11	23.78	8,079,542	+0.50(+2.13%)
Jul 10, 2009	22.92	23.45	22.71	23.28	8,558,027	-0.04(-0.19%)
Jul 09, 2009	23.20	23.47	22.87	23.32	11,011,649	+0.32(+1.38%)
Jul 08, 2009	22.59	23.21	22.46	23.01	13,997,533	+0.44(+1.96%)
Jul 07, 2009	23.39	23.39	22.52	22.57	12,352,607	-0.76(-3.27%)
Jul 06, 2009	23.13	23.43	22.90	23.33	11,705,340	-0.60(-2.49%)
Jul 02, 2009	24.45	24.50	23.78	23.92	9,520,752	-1.05(-4.19%)
Jul 01, 2009	25.60	25.98	24.94	24.97	9,761,006	-0.33(-1.30%)
Jun 30, 2009	24.87	25.52	24.76	25.30	12,244,807	+0.36(+1.43%)
Jun 29, 2009	25.30	25.62	24.86	24.94	11,379,627	-0.22(-0.89%)
Jun 26, 2009	25.44	25.77	25.14	25.16	15,483,652	-0.40(-1.56%)
Jun 25, 2009	25.34	25.70	25.34	25.56	9,842,948	+0.49(+1.95%)
Jun 24, 2009	25.15	25.43	24.84	25.08	11,576,478	+0.01(+0.04%)
Jun 23, 2009	25.24	25.24	24.47	25.06	12,644,034	-0.07(-0.28%)
Jun 22, 2009	25.65	25.65	24.78	25.14	14,282,552	-0.91(-3.49%)
Jun 19, 2009	27.15	27.15	25.78	26.04	17,906,698	-0.81(-3.02%)
Jun 18, 2009	27.27	27.60	26.68	26.86	7,049,633	-0.43(-1.57%)
Jun 17, 2009	27.59	27.77	26.71	27.28	7,569,786	-0.23(-0.83%)
Jun 16, 2009	28.61	28.68	27.28	27.51	9,286,210	-0.40(-1.44%)
Jun 15, 2009	28.39	28.84	27.74	27.91	11,543,049	-1.00(-3.46%)
Jun 12, 2009	28.51	28.96	28.16	28.91	7,955,711	+0.20(+0.69%)
Jun 11, 2009	28.12	29.24	27.99	28.71	11,018,167	+0.69(+2.45%)
Jun 10, 2009	28.14	28.20	27.40	28.03	9,799,064	+0.22(+0.80%)
Jun 09, 2009	27.61	28.14	27.37	27.81	8,840,567	+0.35(+1.29%)
Jun 08, 2009	27.14	27.60	26.86	27.45	9,052,579	+0.07(+0.26%)
Jun 05, 2009	27.75	27.88	26.92	27.38	11,113,734	+0.11(+0.41%)
Jun 04, 2009	27.38	27.65	26.72	27.27	9,470,696	+0.24(+0.88%)
Jun 03, 2009	27.87	27.87	26.55	27.03	10,122,524	-1.36(-4.78%)
Jun 02, 2009	28.31	28.51	27.59	28.39	11,316,924	-0.19(-0.66%)
Jun 01, 2009	27.84	28.85	27.84	28.58	8,787,153	+1.31(+4.82%)
May 29, 2009	27.37	27.52	26.87	27.26	7,993,052	+0.22(+0.80%)
May 28, 2009	25.75	27.40	25.62	27.05	12,165,877	+1.62(+6.36%)
May 27, 2009	25.88	26.20	25.29	25.43	11,323,434	-0.37(-1.44%)
May 26, 2009	24.67	25.88	24.39	25.80	9,807,096	+0.03(+0.12%)
May 22, 2009	26.18	26.35	25.69	25.77	4,828,517	-0.21(-0.80%)
May 21, 2009	26.55	26.55	25.64	25.98	8,918,753	-1.00(-3.71%)
May 20, 2009	27.10	27.87	26.89	26.98	7,306,793	+0.16(+0.58%)
May 19, 2009	26.52	27.23	26.35	26.83	7,276,329	+0.36(+1.37%)
May 18, 2009	25.76	26.81	25.76	26.46	9,081,479	+1.04(+4.10%)
May 15, 2009	26.42	26.75	25.14	25.42	9,764,338	-1.16(-4.36%)
May 14, 2009	26.19	26.79	25.77	26.58	6,575,688	+0.39(+1.48%)
May 13, 2009	26.56	27.03	25.77	26.19	9,146,626	-1.09(-4.00%)
May 12, 2009	27.92	27.93	26.43	27.28	11,672,557	-0.18(-0.65%)
May 11, 2009	28.06	28.12	27.14	27.46	9,898,644	-1.17(-4.08%)
May 08, 2009	27.90	28.89	27.69	28.63	11,676,504	+1.36(+5.00%)
May 07, 2009	28.99	29.47	26.99	27.27	18,472,902	-1.61(-5.57%)
May 06, 2009	27.14	28.92	26.92	28.88	18,594,964	+2.43(+9.18%)
May 05, 2009	26.71	26.90	25.71	26.45	10,260,286	-0.38(-1.43%)
May 04, 2009	26.41	26.88	26.39	26.83	12,580,448	+2.22(+9.02%)
May 01, 2009	23.66	24.83	23.57	24.61	10,096,937	+0.97(+4.10%)
Apr 30, 2009	24.61	24.82	23.27	23.65	10,854,338	-0.84(-3.44%)
Apr 29, 2009	23.60	24.93	23.55	24.49	10,065,599	+0.88(+3.71%)
Apr 28, 2009	22.92	23.84	22.77	23.61	9,831,836	+0.36(+1.55%)
Apr 27, 2009	22.89	23.47	22.52	23.25	7,487,565	-0.28(-1.19%)
Apr 24, 2009	23.32	23.90	22.97	23.53	13,663,352	+1.14(+5.07%)
Apr 23, 2009	21.23	22.50	21.13	22.39	13,030,679	+1.40(+6.67%)
Apr 22, 2009	21.13	21.53	20.76	20.99	8,808,271	-0.19(-0.91%)
Apr 21, 2009	20.71	21.25	20.43	21.19	9,309,462	+0.34(+1.63%)
Apr 20, 2009	21.80	21.86	20.80	20.85	9,233,668	-1.53(-6.84%)
Apr 17, 2009	21.53	22.60	21.35	22.38	11,470,272	+0.56(+2.56%)
Apr 16, 2009	22.42	22.46	21.38	21.82	9,543,896	-0.25(-1.11%)
Apr 15, 2009	22.35	22.93	21.77	22.07	8,694,319	-0.48(-2.12%)
Apr 14, 2009	23.03	23.31	22.44	22.54	9,620,184	-0.54(-2.34%)
Apr 13, 2009	22.51	23.38	21.88	23.08	8,836,301	+0.23(+1.01%)
Apr 09, 2009	22.73	23.11	22.23	22.85	7,097,922	+0.86(+3.89%)
Apr 08, 2009	21.34	22.16	20.78	22.00	7,873,066	+0.40(+1.86%)
Apr 07, 2009	22.10	22.26	21.45	21.59	5,328,087	-1.02(-4.50%)
Apr 06, 2009	23.12	23.12	22.21	22.61	6,775,581	-0.91(-3.86%)
Apr 03, 2009	22.47	23.96	22.33	23.52	9,130,370	+1.05(+4.66%)
Apr 02, 2009	21.85	22.87	21.85	22.47	9,834,461	+1.19(+5.60%)
Apr 01, 2009	20.02	21.38	19.78	21.28	10,033,353	+0.88(+4.33%)
Mar 31, 2009	21.30	21.75	20.34	20.40	11,020,718	-0.71(-3.35%)
Mar 30, 2009	21.48	21.78	20.62	21.11	8,147,502	-1.99(-8.60%)
Mar 26, 2009	23.87	24.28	22.92	23.09	10,202,831	-0.54(-2.29%)
Mar 25, 2009	23.76	24.54	22.91	23.63	10,431,627	-0.24(-1.00%)
Mar 24, 2009	24.17	24.39	23.57	23.87	6,250,058	-0.75(-3.03%)
Mar 23, 2009	24.34	24.75	24.25	24.61	9,630,708	+1.54(+6.67%)
Mar 20, 2009	23.92	24.21	22.83	23.08	11,402,138	-0.48(-2.04%)
Mar 19, 2009	23.70	24.38	23.50	23.56	11,851,717	+0.46(+1.98%)
Mar 18, 2009	23.26	23.39	21.79	23.10	16,771,663	-0.41(-1.73%)
Mar 17, 2009	22.89	23.50	22.49	23.50	14,478,946	+0.59(+2.57%)
Mar 16, 2009	21.83	23.46	21.83	22.92	12,231,158	+0.94(+4.29%)
Mar 13, 2009	21.88	22.14	21.51	21.97	0	+0.07(+0.31%)
Mar 12, 2009	20.21	22.01	19.99	21.91	18,887,582	+1.79(+8.91%)
Mar 11, 2009	19.86	20.38	19.56	20.11	10,336,064	+0.43(+2.18%)
Mar 10, 2009	19.21	20.11	19.10	19.69	12,175,719	+0.91(+4.82%)
Mar 09, 2009	19.08	19.56	18.62	18.78	11,600,498	-0.61(-3.17%)
Mar 06, 2009	19.83	20.25	18.71	19.40	0	+0.09(+0.44%)
Mar 05, 2009	18.75	19.68	18.46	19.31	21,138,002	+0.28(+1.45%)
Mar 04, 2009	18.42	19.66	18.34	19.03	20,364,096	+2.05(+12.09%)
Mar 02, 2009	17.98	18.51	16.77	16.98	14,994,847	-1.66(-8.89%)
Feb 27, 2009	18.65	19.23	18.20	18.64	0	-0.51(-2.66%)
Feb 26, 2009	19.69	19.95	19.05	19.15	8,809,527	-0.23(-1.19%)
Feb 25, 2009	19.83	19.94	19.05	19.38	11,840,261	-0.48(-2.44%)
Feb 24, 2009	19.17	19.89	18.98	19.86	10,967,223	+0.88(+4.61%)
Feb 23, 2009	20.86	20.99	18.94	18.99	14,223,604	-1.54(-7.49%)
Feb 20, 2009	20.34	20.94	20.18	20.53	13,096,061	-0.26(-1.27%)
Feb 19, 2009	21.23	21.57	20.55	20.79	14,217,813	-0.30(-1.41%)
Feb 18, 2009	21.17	21.26	20.49	21.09	15,853,793	+0.14(+0.68%)
Feb 17, 2009	23.09	23.09	20.88	20.95	16,988,616	-2.79(-11.74%)
Feb 13, 2009	24.06	24.33	23.58	23.73	9,280,736	-0.14(-0.59%)
Feb 12, 2009	23.53	24.08	23.22	23.88	9,342,658	-0.10(-0.40%)
Feb 11, 2009	25.18	25.22	23.60	23.97	10,491,745	-0.76(-3.07%)
Feb 10, 2009	26.43	26.71	24.51	24.73	10,869,015	-1.62(-6.13%)
Feb 09, 2009	25.80	26.51	25.42	26.35	10,783,897	+0.87(+3.41%)
Feb 06, 2009	25.19	25.82	24.75	25.48	11,394,948	-0.25(-0.98%)
Feb 05, 2009	25.47	26.12	24.96	25.73	13,182,127	+0.19(+0.74%)
Feb 04, 2009	25.58	26.10	25.31	25.55	12,893,562	+0.26(+1.02%)
Feb 03, 2009	25.17	25.44	24.69	25.29	11,913,018	+0.43(+1.72%)
Feb 02, 2009	24.72	25.31	24.59	24.86	13,177,034	-0.38(-1.52%)
Jan 30, 2009	26.07	26.36	25.06	25.24	0	-0.30(-1.17%)
Jan 29, 2009	25.47	26.02	25.33	25.54	11,792,323	-0.52(-1.99%)
Jan 28, 2009	25.33	26.14	24.90	26.06	11,116,765	+1.23(+4.95%)
Jan 27, 2009	25.18	25.28	24.60	24.83	9,045,121	-0.50(-1.97%)
Jan 26, 2009	25.22	26.05	24.97	25.33	9,771,484	+0.53(+2.15%)
Jan 23, 2009	23.26	25.19	22.87	24.80	11,072,148	+1.06(+4.47%)
Jan 22, 2009	23.42	24.35	23.10	23.73	9,074,392	-0.60(-2.45%)
Jan 21, 2009	22.77	24.43	22.69	24.33	10,762,235	+1.71(+7.56%)
Jan 20, 2009	23.34	24.17	22.46	22.62	11,338,253	-1.12(-4.71%)
Jan 16, 2009	24.25	24.39	23.09	23.74	0	-0.11(-0.45%)
Jan 15, 2009	23.56	24.08	22.89	23.85	13,405,454	+0.23(+0.99%)
Jan 14, 2009	24.43	24.70	23.36	23.61	11,789,649	-1.37(-5.50%)
Jan 13, 2009	23.68	25.23	23.43	24.99	12,492,941	+1.31(+5.52%)
Jan 12, 2009	24.38	24.61	23.30	23.68	9,292,702	-1.11(-4.46%)
Jan 09, 2009	25.91	26.32	24.65	24.79	9,310,386	-1.14(-4.41%)
Jan 08, 2009	25.94	26.20	25.23	25.93	8,060,725	+0.35(+1.37%)
Jan 07, 2009	26.14	26.33	24.79	25.58	9,117,411	-0.91(-3.44%)
Jan 06, 2009	26.64	26.96	26.27	26.49	14,537,652	+0.17(+0.64%)
Jan 05, 2009	26.14	27.13	25.71	26.32	10,350,832	+0.10(+0.40%)
Jan 02, 2009	25.31	26.41	24.93	26.22	0	+1.42(+5.72%)
Jan 01, 2009	24.18	25.24	24.08	24.80	0	+0.00(+0.00%)
Dec 31, 2008	24.18	25.24	24.08	24.80	6,127,272	+0.28(+1.15%)
Dec 30, 2008	24.53	24.57	23.78	24.52	6,633,084	-0.12(-0.48%)
Dec 29, 2008	24.47	24.77	23.97	24.64	5,554,950	+0.70(+2.91%)
Dec 26, 2008	23.48	24.06	23.47	23.94	3,240,796	+0.53(+2.24%)
Dec 24, 2008	22.96	23.47	22.83	23.41	3,356,643	-0.18(-0.74%)
Dec 23, 2008	22.86	24.06	22.75	23.59	8,634,771	+0.81(+3.55%)
Dec 22, 2008	24.11	24.17	22.31	22.78	8,075,598	-1.42(-5.85%)
Dec 19, 2008	24.17	24.86	23.83	24.20	12,219,018	+0.04(+0.19%)
Dec 18, 2008	25.76	26.02	23.94	24.15	10,463,328	-1.77(-6.84%)
Dec 17, 2008	26.37	27.07	25.82	25.92	9,947,607	-0.53(-1.99%)
Dec 16, 2008	26.33	26.57	25.61	26.45	7,596,367	+0.70(+2.70%)
Dec 15, 2008	26.09	26.69	25.12	25.75	10,712,318	+0.44(+1.72%)
Dec 12, 2008	25.60	25.98	24.87	25.32	11,335,749	-1.52(-5.68%)
Dec 11, 2008	27.93	29.21	26.60	26.84	11,132,065	-0.60(-2.19%)
Dec 10, 2008	26.77	28.28	26.65	27.44	13,398,450	+1.22(+4.64%)
Dec 09, 2008	25.37	27.33	24.69	26.22	11,907,515	+0.50(+1.93%)
Dec 08, 2008	26.29	27.18	25.08	25.73	15,247,086	+0.42(+1.66%)
Dec 05, 2008	24.96	25.44	23.40	25.31	15,833,145	-0.32(-1.24%)
Dec 04, 2008	28.99	29.25	25.15	25.62	17,237,540	-4.17(-14.00%)
Dec 03, 2008	29.13	30.53	28.90	29.80	10,171,920	-0.01(-0.04%)
Dec 02, 2008	29.24	29.92	28.22	29.81	12,348,739	+1.46(+5.15%)

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.