Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.90	16.42	15.90	16.40	10,546,856	+0.58(+3.66%)
Nov 27, 2009	15.69	16.14	15.69	15.82	4,515,720	-0.48(-2.96%)
Nov 25, 2009	16.39	16.43	16.21	16.30	3,784,394	-0.01(-0.09%)
Nov 24, 2009	16.41	16.41	16.15	16.32	4,682,341	-0.10(-0.63%)
Nov 23, 2009	16.28	16.51	16.28	16.42	6,639,195	+0.35(+2.17%)
Nov 20, 2009	16.08	16.18	16.00	16.07	4,771,837	-0.04(-0.23%)
Nov 19, 2009	16.32	16.37	16.05	16.11	7,346,298	-0.36(-2.21%)
Nov 18, 2009	16.28	16.49	16.17	16.47	10,011,134	+0.23(+1.42%)
Nov 17, 2009	15.98	16.27	15.97	16.24	5,533,767	+0.22(+1.34%)
Nov 16, 2009	16.04	16.32	15.94	16.03	13,823,816	+0.16(+0.98%)
Nov 13, 2009	16.01	16.05	15.76	15.87	8,672,200	-0.05(-0.33%)
Nov 12, 2009	16.21	16.38	15.92	15.92	9,000,530	-0.37(-2.28%)
Nov 11, 2009	16.21	16.53	16.20	16.30	7,784,486	+0.19(+1.20%)
Nov 10, 2009	16.27	16.34	15.96	16.10	7,405,107	-0.19(-1.18%)
Nov 09, 2009	15.96	16.33	15.86	16.30	5,437,407	+0.52(+3.29%)
Nov 06, 2009	15.57	15.84	15.49	15.78	12,504,972	+0.33(+2.11%)
Nov 05, 2009	15.49	15.83	15.40	15.45	12,831,587	+0.10(+0.68%)
Nov 04, 2009	15.91	16.02	15.32	15.35	9,747,403	-0.30(-1.94%)
Nov 03, 2009	15.46	15.77	15.35	15.65	7,420,086	-0.04(-0.28%)
Nov 02, 2009	15.69	16.06	15.24	15.69	11,447,469	+0.17(+1.10%)
Oct 30, 2009	16.18	16.24	15.44	15.52	12,975,311	-0.79(-4.87%)
Oct 29, 2009	15.99	16.37	15.87	16.32	6,305,857	+0.56(+3.58%)
Oct 28, 2009	16.17	16.24	15.69	15.75	11,939,895	-0.48(-2.97%)
Oct 27, 2009	16.39	16.50	16.15	16.24	25,116,562	-0.20(-1.22%)
Oct 26, 2009	17.10	17.10	16.29	16.44	19,427,854	-0.69(-4.03%)
Oct 23, 2009	17.16	17.17	17.01	17.13	6,313,708	-0.27(-1.54%)
Oct 22, 2009	16.84	17.47	16.82	17.39	17,598,800	+0.59(+3.49%)
Oct 21, 2009	17.19	17.50	16.80	16.81	8,703,747	-0.45(-2.58%)
Oct 20, 2009	17.27	17.31	17.18	17.25	4,292,639	-0.07(-0.39%)
Oct 19, 2009	17.48	17.50	17.16	17.32	5,313,503	-0.11(-0.64%)
Oct 16, 2009	17.53	17.60	17.40	17.43	7,092,190	-0.53(-2.97%)
Oct 15, 2009	17.87	17.96	17.76	17.96	5,515,263	-0.17(-0.94%)
Oct 14, 2009	17.96	18.14	17.71	18.14	9,390,698	+0.59(+3.38%)
Oct 13, 2009	17.48	17.65	17.34	17.54	5,264,880	-0.01(-0.04%)
Oct 12, 2009	17.49	17.64	17.45	17.55	3,882,528	+0.08(+0.47%)
Oct 09, 2009	17.22	17.48	17.19	17.47	4,043,984	+0.19(+1.12%)
Oct 08, 2009	17.36	17.44	17.22	17.27	4,312,186	-0.03(-0.17%)
Oct 07, 2009	17.03	17.32	16.98	17.30	4,268,547	+0.17(+1.00%)
Oct 06, 2009	17.26	17.40	16.90	17.13	6,125,181	+0.16(+0.92%)
Oct 05, 2009	16.73	17.03	16.72	16.98	10,097,481	+0.52(+3.16%)
Oct 02, 2009	16.24	16.78	16.07	16.46	6,018,165	-0.07(-0.45%)
Oct 01, 2009	17.26	17.30	16.48	16.53	18,002,854	-0.78(-4.50%)
Sep 30, 2009	17.51	17.56	17.11	17.31	9,428,311	-0.06(-0.34%)
Sep 29, 2009	17.50	17.71	17.37	17.37	6,564,078	+0.21(+1.24%)
Sep 28, 2009	17.07	17.45	16.99	17.16	5,783,726	+0.17(+0.97%)
Sep 25, 2009	16.98	17.15	16.81	16.99	8,769,042	-0.14(-0.82%)
Sep 24, 2009	17.59	17.67	16.96	17.13	8,144,409	-0.37(-2.12%)
Sep 23, 2009	17.93	17.95	17.47	17.50	10,112,713	-0.36(-2.03%)
Sep 22, 2009	17.78	17.88	17.62	17.87	5,424,894	+0.40(+2.29%)
Sep 21, 2009	17.30	17.56	17.30	17.47	3,418,108	-0.10(-0.55%)
Sep 18, 2009	17.81	17.81	17.44	17.56	9,416,571	-0.05(-0.26%)
Sep 17, 2009	17.79	18.01	17.51	17.61	7,306,968	+0.18(+1.02%)
Sep 16, 2009	17.18	17.86	17.10	17.43	24,767,832	+0.36(+2.12%)
Sep 15, 2009	16.79	17.27	16.67	17.07	6,522,826	+0.24(+1.45%)
Sep 14, 2009	16.43	16.86	16.42	16.83	3,939,442	+0.12(+0.71%)
Sep 11, 2009	16.97	16.97	16.69	16.71	3,817,486	-0.16(-0.92%)
Sep 10, 2009	16.83	16.90	16.54	16.86	6,549,233	+0.01(+0.04%)
Sep 09, 2009	16.57	16.86	16.49	16.86	3,975,008	+0.30(+1.79%)
Sep 08, 2009	16.95	16.97	16.48	16.56	4,166,306	-0.04(-0.27%)
Sep 04, 2009	16.59	16.63	16.37	16.60	6,928,282	+0.18(+1.08%)
Sep 03, 2009	16.29	16.45	16.13	16.43	5,979,582	+0.45(+2.82%)
Sep 02, 2009	16.27	16.43	15.97	15.97	6,902,639	-0.40(-2.44%)
Sep 01, 2009	17.28	17.48	16.33	16.37	14,065,902	-1.03(-5.91%)
Aug 31, 2009	17.11	17.46	17.01	17.40	5,636,741	-0.05(-0.30%)
Aug 28, 2009	17.57	17.65	17.27	17.45	9,016,860	+0.14(+0.81%)
Aug 27, 2009	17.12	17.39	16.95	17.31	6,919,247	+0.22(+1.30%)
Aug 26, 2009	17.11	17.31	16.88	17.09	11,561,236	-0.06(-0.35%)
Aug 25, 2009	17.09	17.39	17.06	17.15	9,745,689	+0.10(+0.61%)
Aug 24, 2009	17.58	17.69	16.96	17.05	9,770,130	-0.21(-1.20%)
Aug 21, 2009	17.13	17.43	17.00	17.25	12,314,742	+0.40(+2.37%)
Aug 20, 2009	16.49	16.90	16.45	16.86	7,493,899	+0.44(+2.70%)
Aug 19, 2009	16.18	16.61	16.14	16.41	4,192,827	-0.04(-0.22%)
Aug 18, 2009	16.25	16.54	16.20	16.45	5,943,824	+0.39(+2.43%)
Aug 17, 2009	16.16	16.32	16.04	16.06	13,989,411	-0.78(-4.65%)
Aug 14, 2009	16.83	16.88	16.40	16.84	4,122,956	+0.05(+0.31%)
Aug 13, 2009	16.65	16.80	16.29	16.79	3,638,111	+0.49(+2.99%)
Aug 12, 2009	15.89	16.39	15.89	16.30	4,397,559	+0.26(+1.61%)
Aug 11, 2009	16.68	16.68	15.88	16.04	11,430,917	-0.67(-4.03%)
Aug 10, 2009	16.60	16.95	16.54	16.71	5,971,057	+0.04(+0.27%)
Aug 07, 2009	16.37	17.09	16.34	16.67	15,070,293	+0.57(+3.54%)
Aug 06, 2009	16.49	16.54	15.91	16.10	7,635,358	-0.08(-0.50%)
Aug 05, 2009	15.76	16.27	15.69	16.18	5,765,306	+0.50(+3.16%)
Aug 04, 2009	15.18	15.69	14.99	15.69	6,849,418	+0.44(+2.91%)
Aug 03, 2009	15.11	15.24	14.97	15.24	8,174,632	+0.38(+2.54%)
Jul 31, 2009	14.71	14.90	14.55	14.87	13,377,218	+0.21(+1.46%)
Jul 30, 2009	14.46	14.78	14.39	14.65	15,788,588	+0.47(+3.28%)
Jul 29, 2009	14.03	14.31	14.02	14.19	4,399,660	+0.14(+1.00%)
Jul 28, 2009	14.02	14.22	13.94	14.04	3,528,426	-0.04(-0.31%)
Jul 27, 2009	13.70	14.14	13.69	14.09	12,325,080	+0.39(+2.86%)
Jul 24, 2009	13.65	13.77	13.44	13.70	2,639,471	+0.03(+0.22%)
Jul 23, 2009	13.39	13.79	13.32	13.67	9,238,731	+0.33(+2.44%)
Jul 22, 2009	12.95	13.49	12.90	13.34	15,852,767	+0.12(+0.90%)
Jul 21, 2009	13.53	13.54	13.02	13.22	7,360,376	-0.37(-2.72%)
Jul 20, 2009	13.74	13.79	13.49	13.59	3,540,742	-0.03(-0.22%)
Jul 17, 2009	13.90	14.03	13.48	13.62	9,001,340	-0.28(-2.02%)
Jul 16, 2009	13.85	14.04	13.67	13.90	4,108,022	+0.04(+0.27%)
Jul 15, 2009	13.62	14.04	13.54	13.87	9,701,376	+0.54(+4.05%)
Jul 14, 2009	13.42	13.48	13.18	13.33	3,399,149	-0.05(-0.39%)
Jul 13, 2009	12.96	13.40	12.96	13.38	3,775,486	+0.80(+6.35%)
Jul 10, 2009	12.64	12.73	12.52	12.58	2,731,173	-0.17(-1.33%)
Jul 09, 2009	12.72	12.91	12.62	12.75	4,495,113	+0.24(+1.95%)
Jul 08, 2009	12.77	12.91	12.18	12.51	8,971,530	-0.24(-1.91%)
Jul 07, 2009	12.84	13.05	12.75	12.75	4,477,016	-0.08(-0.63%)
Jul 06, 2009	12.84	13.02	12.62	12.83	10,656,843	-0.11(-0.86%)
Jul 02, 2009	13.11	13.19	12.91	12.94	3,460,514	-0.35(-2.62%)
Jul 01, 2009	13.48	13.48	13.25	13.29	3,188,521	-0.06(-0.44%)
Jun 30, 2009	13.56	13.59	13.26	13.35	3,842,394	-0.17(-1.26%)
Jun 29, 2009	13.40	13.59	13.21	13.52	7,899,671	+0.21(+1.56%)
Jun 26, 2009	13.25	13.41	13.09	13.31	4,404,444	+0.03(+0.22%)
Jun 25, 2009	12.98	13.28	12.97	13.28	3,677,062	+0.24(+1.87%)
Jun 24, 2009	13.10	13.25	12.92	13.04	5,278,743	+0.14(+1.09%)
Jun 23, 2009	12.85	13.10	12.67	12.90	14,583,640	+0.01(+0.11%)
Jun 22, 2009	13.48	13.59	12.77	12.88	7,580,717	-0.75(-5.48%)
Jun 19, 2009	13.57	13.73	13.31	13.63	9,378,043	+0.22(+1.66%)
Jun 18, 2009	13.05	13.44	13.02	13.41	11,193,539	+0.39(+2.99%)
Jun 17, 2009	13.41	13.43	12.78	13.02	9,878,639	-0.46(-3.38%)
Jun 16, 2009	13.92	13.94	13.45	13.47	4,961,686	-0.37(-2.71%)
Jun 15, 2009	14.04	14.15	13.76	13.85	4,755,633	-0.32(-2.23%)
Jun 12, 2009	13.96	14.20	13.96	14.16	3,345,418	+0.29(+2.12%)
Jun 11, 2009	13.72	14.27	13.69	13.87	18,152,440	+0.24(+1.78%)
Jun 10, 2009	13.98	14.00	13.53	13.63	5,820,075	-0.17(-1.22%)
Jun 09, 2009	13.80	13.89	13.66	13.80	4,008,404	+0.09(+0.64%)
Jun 08, 2009	13.80	13.88	13.58	13.71	4,588,477	+0.12(+0.90%)
Jun 05, 2009	14.08	14.15	13.51	13.59	13,254,891	-0.23(-1.63%)
Jun 04, 2009	13.30	13.86	13.30	13.81	24,462,016	+0.55(+4.16%)
Jun 03, 2009	13.26	13.55	13.13	13.26	13,208,810	-0.18(-1.37%)
Jun 02, 2009	13.53	13.60	13.27	13.44	10,193,952	-0.26(-1.88%)
Jun 01, 2009	14.02	14.02	13.50	13.70	16,630,862	-0.15(-1.11%)
May 29, 2009	13.71	13.86	13.29	13.86	8,278,132	+0.41(+3.06%)
May 28, 2009	13.18	13.46	12.89	13.44	15,923,645	+0.37(+2.81%)
May 27, 2009	13.61	13.66	13.06	13.08	6,401,400	-0.47(-3.47%)
May 26, 2009	13.01	13.61	12.95	13.55	7,632,224	+0.40(+3.07%)
May 22, 2009	13.48	13.48	13.04	13.14	3,561,905	-0.16(-1.21%)
May 21, 2009	13.25	13.47	13.04	13.30	8,287,870	-0.20(-1.47%)
May 20, 2009	14.29	14.36	13.37	13.50	17,209,542	-0.43(-3.11%)
May 19, 2009	14.48	14.66	13.89	13.94	9,964,154	-0.40(-2.77%)
May 18, 2009	13.88	14.45	13.78	14.33	23,730,098	+0.89(+6.61%)
May 15, 2009	13.81	14.00	13.29	13.44	8,253,308	-0.30(-2.19%)
May 14, 2009	13.19	13.90	13.14	13.75	11,300,537	+0.39(+2.91%)
May 13, 2009	13.83	13.87	13.25	13.36	16,697,679	-0.60(-4.32%)
May 12, 2009	14.95	15.11	13.81	13.96	18,648,074	-0.94(-6.31%)
May 11, 2009	15.49	15.75	14.88	14.90	19,255,162	-0.98(-6.20%)
May 08, 2009	14.83	15.97	14.63	15.88	23,852,280	+1.69(+11.90%)
May 07, 2009	15.75	15.92	13.97	14.19	21,300,548	-0.51(-3.50%)
May 06, 2009	13.85	14.99	13.78	14.71	24,292,636	+1.45(+10.91%)
May 05, 2009	13.23	13.52	12.97	13.26	10,242,049	-0.24(-1.74%)
May 04, 2009	11.96	13.50	11.95	13.50	17,006,818	+1.71(+14.53%)
May 01, 2009	11.87	12.16	11.63	11.78	14,018,189	-0.21(-1.78%)
Apr 30, 2009	12.56	12.59	11.92	12.00	9,771,908	-0.21(-1.69%)
Apr 29, 2009	11.93	12.31	11.87	12.20	12,128,363	+0.54(+4.66%)
Apr 28, 2009	11.54	11.98	11.52	11.66	9,918,684	-0.36(-3.00%)
Apr 27, 2009	12.26	12.51	11.93	12.02	13,379,539	-0.53(-4.22%)
Apr 24, 2009	12.37	12.86	11.99	12.55	21,377,904	+0.35(+2.83%)
Apr 23, 2009	12.11	12.36	11.68	12.20	12,985,908	+0.44(+3.75%)
Apr 22, 2009	11.95	12.86	11.75	11.76	25,067,152	-0.60(-4.87%)
Apr 21, 2009	10.76	12.37	10.57	12.36	17,735,300	+0.81(+6.99%)
Apr 20, 2009	12.91	12.92	11.52	11.56	19,718,496	-2.01(-14.83%)
Apr 17, 2009	13.24	13.89	12.80	13.57	20,163,766	+0.48(+3.71%)
Apr 16, 2009	13.12	13.40	12.47	13.08	25,290,544	+0.30(+2.36%)
Apr 15, 2009	12.08	12.90	11.78	12.78	7,856,358	+0.55(+4.50%)
Apr 14, 2009	13.29	13.47	12.17	12.23	16,217,504	-1.02(-7.71%)
Apr 13, 2009	12.14	13.41	11.94	13.25	15,009,772	+0.89(+7.19%)
Apr 09, 2009	11.42	12.39	11.23	12.36	14,509,145	+2.08(+20.21%)
Apr 08, 2009	10.50	10.60	10.03	10.29	9,027,498	-0.13(-1.27%)
Apr 07, 2009	10.37	10.70	10.37	10.42	4,645,877	-0.40(-3.67%)
Apr 06, 2009	10.90	10.95	10.59	10.81	8,621,106	-0.41(-3.66%)
Apr 03, 2009	10.73	11.23	10.56	11.23	12,019,079	+0.46(+4.23%)
Apr 02, 2009	11.35	11.38	10.60	10.77	24,843,540	+0.15(+1.38%)
Apr 01, 2009	9.977	10.73	9.903	10.62	16,635,308	+0.44(+4.33%)
Mar 31, 2009	9.940	10.40	9.698	10.18	13,624,241	+0.56(+5.80%)
Mar 30, 2009	10.05	10.13	9.518	9.624	8,628,601	-1.26(-11.55%)
Mar 26, 2009	11.13	11.15	10.61	10.88	18,992,530	-0.14(-1.27%)
Mar 25, 2009	10.87	11.23	10.12	11.02	16,129,760	+0.48(+4.53%)
Mar 24, 2009	11.01	11.31	10.41	10.54	10,411,000	-0.71(-6.27%)
Mar 23, 2009	10.45	11.27	10.44	11.25	18,987,974	+1.76(+18.59%)
Mar 20, 2009	10.05	10.06	9.356	9.485	14,287,696	-0.44(-4.43%)
Mar 19, 2009	11.35	11.35	9.909	9.924	25,904,452	-1.03(-9.42%)
Mar 18, 2009	9.779	10.99	9.640	10.96	51,025,188	+1.08(+10.89%)
Mar 17, 2009	9.299	9.880	9.088	9.880	17,943,478	+0.63(+6.80%)
Mar 16, 2009	9.640	10.08	9.226	9.252	15,612,853	-0.05(-0.51%)
Mar 13, 2009	9.575	9.735	8.877	9.299	0	-0.12(-1.31%)
Mar 12, 2009	8.470	9.502	8.274	9.422	16,925,962	+0.95(+11.24%)
Mar 11, 2009	8.477	8.906	8.259	8.470	14,977,825	+0.28(+3.37%)
Mar 10, 2009	7.677	8.234	7.568	8.194	16,358,477	+1.06(+14.88%)
Mar 09, 2009	6.645	7.350	6.645	7.132	9,262,152	+0.36(+5.37%)
Mar 06, 2009	7.023	7.314	6.471	6.769	0	-0.20(-2.82%)
Mar 05, 2009	7.510	7.612	6.929	6.965	8,556,802	-0.85(-10.88%)
Mar 04, 2009	8.405	8.434	7.590	7.816	14,245,606	-0.38(-4.61%)
Mar 02, 2009	8.412	8.659	8.194	8.194	5,532,818	-0.66(-7.47%)
Feb 27, 2009	8.739	9.357	8.724	8.855	0	-0.75(-7.80%)
Feb 26, 2009	9.691	10.17	9.430	9.604	12,471,792	+0.44(+4.76%)
Feb 25, 2009	8.848	9.604	8.288	9.168	12,581,629	+0.23(+2.60%)
Feb 24, 2009	7.983	8.935	7.801	8.935	8,278,371	+0.99(+12.44%)
Feb 23, 2009	8.354	8.477	7.794	7.947	13,525,419	+0.05(+0.64%)
Feb 20, 2009	7.496	8.157	7.121	7.896	12,173,058	-0.01(-0.09%)
Feb 19, 2009	8.637	8.724	7.903	7.903	6,150,774	-0.60(-7.09%)
Feb 18, 2009	8.826	8.906	8.245	8.506	17,595,438	+0.01(+0.09%)
Feb 17, 2009	8.884	9.001	8.499	8.499	9,719,759	-0.97(-10.22%)
Feb 13, 2009	9.888	9.917	9.459	9.466	9,816,768	-0.55(-5.51%)
Feb 12, 2009	10.05	10.05	9.357	10.02	8,664,608	-0.30(-2.89%)
Feb 11, 2009	9.975	10.36	9.909	10.32	8,410,493	+0.65(+6.77%)
Feb 10, 2009	11.17	11.19	9.633	9.662	18,770,736	-1.59(-14.15%)
Feb 09, 2009	11.17	11.54	10.94	11.25	12,777,786	+0.21(+1.91%)
Feb 06, 2009	10.11	11.12	10.11	11.04	17,327,080	+1.13(+11.45%)
Feb 05, 2009	9.524	10.16	9.052	9.909	15,438,027	+0.26(+2.74%)
Feb 04, 2009	9.880	10.21	9.640	9.645	4,844,099	-0.08(-0.85%)
Feb 03, 2009	10.51	10.51	9.619	9.728	8,691,068	-0.58(-5.64%)
Feb 02, 2009	10.16	10.42	10.00	10.31	3,999,006	-0.07(-0.70%)
Jan 30, 2009	10.91	11.16	10.24	10.38	0	-0.42(-3.90%)
Jan 29, 2009	11.36	11.47	10.78	10.80	5,052,834	-1.05(-8.83%)
Jan 28, 2009	11.52	11.85	11.26	11.85	10,643,932	+1.50(+14.55%)
Jan 27, 2009	10.18	10.36	9.989	10.35	10,267,073	+0.36(+3.64%)
Jan 26, 2009	10.45	10.71	9.844	9.982	4,481,987	-0.32(-3.11%)
Jan 23, 2009	9.379	10.35	9.321	10.30	7,302,447	+0.41(+4.19%)
Jan 22, 2009	10.17	10.43	9.553	9.888	9,905,207	-0.60(-5.69%)
Jan 21, 2009	9.793	10.53	9.321	10.48	11,284,307	+1.32(+14.35%)
Jan 20, 2009	10.59	10.70	9.168	9.168	8,723,017	-2.24(-19.63%)
Jan 16, 2009	12.32	12.47	10.93	11.41	7,709,106	-0.52(-4.39%)
Jan 15, 2009	12.89	12.89	11.52	11.93	15,109,231	-1.00(-7.76%)
Jan 14, 2009	13.30	13.41	12.88	12.93	11,734,788	-0.79(-5.77%)
Jan 13, 2009	13.33	13.92	13.18	13.73	7,097,870	+0.15(+1.07%)
Jan 12, 2009	14.35	14.36	13.35	13.58	3,376,323	-0.80(-5.56%)
Jan 09, 2009	15.08	15.14	14.29	14.38	14,186,041	-0.63(-4.21%)
Jan 08, 2009	14.94	15.24	14.80	15.01	3,955,084	-0.07(-0.48%)
Jan 07, 2009	15.59	15.62	14.99	15.09	9,855,039	-0.79(-4.95%)
Jan 06, 2009	15.87	16.07	15.72	15.87	4,173,156	+0.23(+1.49%)
Jan 05, 2009	16.16	16.16	15.58	15.64	9,777,120	-0.60(-3.72%)
Jan 02, 2009	15.93	16.37	15.61	16.24	0	+0.24(+1.50%)
Jan 01, 2009	15.28	16.08	15.28	16.00	0	+0.00(+0.00%)
Dec 31, 2008	15.28	16.08	15.28	16.00	2,737,176	+0.56(+3.63%)
Dec 30, 2008	15.01	15.49	14.96	15.44	1,543,746	+0.53(+3.56%)
Dec 29, 2008	15.22	15.22	14.66	14.91	765,295	-0.12(-0.83%)
Dec 26, 2008	15.34	15.34	14.93	15.04	1,193,664	-0.11(-0.72%)
Dec 24, 2008	14.77	15.14	14.77	15.14	1,079,200	+0.35(+2.36%)
Dec 23, 2008	15.10	15.21	14.77	14.80	2,737,132	-0.29(-1.93%)
Dec 22, 2008	15.54	15.73	14.96	15.09	3,181,276	-0.48(-3.08%)
Dec 19, 2008	15.73	16.18	15.42	15.57	5,180,806	-0.18(-1.12%)
Dec 18, 2008	16.41	16.49	15.60	15.74	5,360,447	-0.43(-2.68%)
Dec 17, 2008	16.11	16.60	15.95	16.17	8,155,537	-0.25(-1.49%)
Dec 16, 2008	15.17	16.47	15.17	16.42	7,641,228	+1.45(+9.69%)
Dec 15, 2008	15.47	15.59	14.64	14.97	5,596,045	-0.61(-3.94%)
Dec 12, 2008	14.63	15.66	14.63	15.58	8,111,034	+0.17(+1.08%)
Dec 11, 2008	16.43	16.45	15.22	15.42	12,660,872	-1.24(-7.45%)
Dec 10, 2008	17.21	17.21	16.35	16.66	8,484,084	-0.32(-1.91%)
Dec 09, 2008	17.67	17.84	16.86	16.98	9,210,539	-0.82(-4.62%)
Dec 08, 2008	17.47	18.08	17.13	17.81	12,851,456	+0.81(+4.75%)
Dec 05, 2008	15.45	17.06	15.42	17.00	9,173,661	+1.05(+6.61%)
Dec 04, 2008	15.76	16.95	15.60	15.94	11,901,293	-0.18(-1.12%)
Dec 03, 2008	15.14	16.25	14.61	16.12	6,346,568	+0.84(+5.52%)
Dec 02, 2008	14.65	15.37	14.00	15.28	10,760,958	+0.97(+6.81%)

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.