Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.93	42.93	42.44	42.58	9,752,685	-0.24(-0.55%)
Nov 27, 2009	42.40	42.99	42.40	42.82	5,284,460	-0.57(-1.32%)
Nov 25, 2009	43.37	43.49	43.27	43.39	11,291,912	+0.15(+0.36%)
Nov 24, 2009	43.10	43.28	42.60	43.24	12,289,925	+0.15(+0.36%)
Nov 23, 2009	43.29	43.29	42.87	43.08	10,206,422	+0.01(+0.03%)
Nov 20, 2009	42.66	43.22	42.58	43.07	13,146,162	+0.38(+0.88%)
Nov 19, 2009	43.05	43.05	42.45	42.69	8,686,489	-0.38(-0.89%)
Nov 18, 2009	42.83	43.08	42.56	43.08	10,376,939	+0.28(+0.65%)
Nov 17, 2009	43.32	43.41	42.72	42.80	12,637,110	-0.65(-1.49%)
Nov 16, 2009	43.04	43.59	42.89	43.45	17,986,676	+0.64(+1.49%)
Nov 13, 2009	42.09	42.95	41.86	42.81	14,406,629	+0.95(+2.27%)
Nov 12, 2009	42.23	42.29	41.74	41.86	9,531,301	-0.44(-1.05%)
Nov 11, 2009	42.20	42.48	42.05	42.30	9,866,831	+0.37(+0.88%)
Nov 10, 2009	42.07	42.25	41.73	41.93	11,003,656	-0.24(-0.57%)
Nov 09, 2009	41.92	42.34	41.83	42.17	15,621,217	+0.62(+1.49%)
Nov 06, 2009	41.10	41.86	41.09	41.55	16,033,800	+0.46(+1.11%)
Nov 05, 2009	40.71	41.41	40.59	41.10	16,339,030	+0.51(+1.24%)
Nov 04, 2009	40.06	40.97	39.86	40.59	18,261,342	+0.71(+1.77%)
Nov 03, 2009	39.60	40.09	39.60	39.88	9,746,451	+0.05(+0.14%)
Nov 02, 2009	39.62	40.09	39.45	39.83	11,263,450	+0.37(+0.94%)
Oct 30, 2009	39.78	40.06	39.43	39.46	14,672,888	-0.36(-0.90%)
Oct 29, 2009	39.71	39.87	39.45	39.82	10,351,507	+0.34(+0.85%)
Oct 28, 2009	39.49	39.94	39.45	39.48	13,000,032	-0.26(-0.64%)
Oct 27, 2009	39.87	39.91	39.35	39.74	12,382,292	-0.12(-0.30%)
Oct 26, 2009	40.07	40.37	39.80	39.86	13,397,714	-0.15(-0.39%)
Oct 23, 2009	39.94	40.13	39.79	40.01	11,334,659	-0.05(-0.12%)
Oct 22, 2009	40.31	40.80	39.78	40.06	36,573,892	+0.79(+2.01%)
Oct 21, 2009	39.59	39.80	39.05	39.27	14,287,879	-0.40(-1.00%)
Oct 20, 2009	39.49	40.07	39.47	39.67	11,300,903	-0.24(-0.61%)
Oct 19, 2009	39.70	40.03	39.60	39.91	11,239,481	+0.34(+0.85%)
Oct 16, 2009	39.10	39.88	39.09	39.57	14,823,889	+0.39(+1.00%)
Oct 15, 2009	38.56	39.22	38.56	39.18	12,091,739	+0.47(+1.22%)
Oct 14, 2009	38.65	39.00	38.64	38.71	11,258,753	+0.30(+0.79%)
Oct 13, 2009	38.18	38.58	38.16	38.41	9,156,007	+0.25(+0.65%)
Oct 12, 2009	38.43	38.74	38.09	38.16	12,699,351	-0.01(-0.04%)
Oct 09, 2009	38.07	38.22	37.72	38.17	15,191,432	-0.11(-0.30%)
Oct 08, 2009	38.69	38.79	38.25	38.29	12,949,943	-0.18(-0.47%)
Oct 07, 2009	38.53	38.75	38.19	38.47	10,819,422	-0.20(-0.52%)
Oct 06, 2009	38.19	38.81	38.19	38.67	10,641,789	+0.56(+1.47%)
Oct 05, 2009	38.31	38.38	37.90	38.11	11,942,901	-0.07(-0.18%)
Oct 02, 2009	37.88	38.50	37.76	38.18	13,162,654	-0.02(-0.05%)
Oct 01, 2009	38.37	38.47	38.01	38.20	14,861,851	-0.22(-0.58%)
Sep 30, 2009	38.35	38.60	37.85	38.42	14,594,926	-0.07(-0.17%)
Sep 29, 2009	38.50	38.82	38.41	38.49	11,203,037	-0.32(-0.83%)
Sep 28, 2009	38.54	38.83	38.43	38.81	11,561,785	+0.47(+1.23%)
Sep 25, 2009	38.03	38.69	37.99	38.34	16,755,418	+0.56(+1.48%)
Sep 24, 2009	37.49	37.97	37.39	37.78	13,771,178	+0.39(+1.04%)
Sep 23, 2009	37.62	37.88	37.37	37.39	12,757,796	-0.18(-0.48%)
Sep 22, 2009	38.04	38.04	37.42	37.58	11,902,100	-0.22(-0.59%)
Sep 21, 2009	38.07	38.21	37.59	37.80	14,585,670	-0.58(-1.51%)
Sep 18, 2009	38.11	38.38	37.90	38.38	21,337,430	+0.36(+0.96%)
Sep 17, 2009	37.98	38.19	37.74	38.01	14,437,357	+0.93(+2.50%)
Sep 16, 2009	37.22	38.13	37.03	37.09	25,780,510	+0.07(+0.19%)
Sep 15, 2009	36.75	37.22	36.47	37.02	21,198,154	+0.56(+1.53%)
Sep 14, 2009	36.42	36.59	36.28	36.46	15,258,948	-0.16(-0.44%)
Sep 11, 2009	37.10	37.11	36.51	36.62	18,131,008	-0.31(-0.84%)
Sep 10, 2009	37.20	37.29	36.86	36.93	18,492,510	-0.16(-0.44%)
Sep 09, 2009	37.11	37.38	36.82	37.09	26,470,816	-0.76(-2.01%)
Sep 08, 2009	37.97	38.12	37.70	37.85	11,109,381	+0.05(+0.14%)
Sep 04, 2009	37.43	37.86	37.30	37.80	7,252,640	+0.38(+1.03%)
Sep 03, 2009	37.40	37.43	37.07	37.41	8,436,408	+0.13(+0.36%)
Sep 02, 2009	37.46	37.50	36.82	37.28	10,336,086	-0.18(-0.49%)
Sep 01, 2009	37.74	37.97	37.34	37.46	11,569,863	-0.40(-1.07%)
Aug 31, 2009	37.53	37.86	37.47	37.86	11,716,623	+0.11(+0.30%)
Aug 28, 2009	38.39	38.41	37.54	37.75	12,901,831	-0.73(-1.91%)
Aug 27, 2009	38.42	38.50	38.10	38.48	12,570,877	+0.11(+0.28%)
Aug 26, 2009	38.02	38.52	37.90	38.38	12,266,540	+0.37(+0.97%)
Aug 25, 2009	37.82	38.21	37.80	38.01	11,053,980	+0.36(+0.97%)
Aug 24, 2009	37.96	37.96	37.50	37.64	9,860,670	-0.24(-0.64%)
Aug 21, 2009	38.04	38.12	37.74	37.88	11,394,000	+0.09(+0.23%)
Aug 20, 2009	37.54	37.87	37.47	37.80	8,201,789	+0.33(+0.88%)
Aug 19, 2009	37.17	37.70	37.10	37.47	11,828,462	+0.26(+0.71%)
Aug 18, 2009	36.74	37.21	36.65	37.20	15,306,590	+0.24(+0.66%)
Aug 17, 2009	36.87	37.19	36.69	36.96	15,504,427	-0.25(-0.67%)
Aug 14, 2009	37.49	37.57	36.92	37.21	11,445,652	-0.34(-0.91%)
Aug 13, 2009	38.01	38.14	37.41	37.55	14,743,000	-0.32(-0.85%)
Aug 12, 2009	37.64	38.13	37.54	37.88	10,729,679	+0.16(+0.43%)
Aug 11, 2009	37.74	37.95	37.60	37.72	12,942,519	-0.17(-0.44%)
Aug 10, 2009	37.57	38.03	37.53	37.88	16,332,665	+0.72(+1.94%)
Aug 07, 2009	37.08	37.30	36.90	37.16	12,086,426	+0.24(+0.66%)
Aug 06, 2009	37.16	37.20	36.81	36.92	15,222,225	-0.17(-0.45%)
Aug 05, 2009	37.12	37.19	36.90	37.09	14,000,613	+0.06(+0.17%)
Aug 04, 2009	37.25	37.36	36.97	37.03	17,499,928	-0.16(-0.42%)
Aug 03, 2009	37.10	37.29	36.81	37.18	15,754,419	+0.11(+0.31%)
Jul 31, 2009	37.37	37.56	36.98	37.07	20,080,940	-0.36(-0.95%)
Jul 30, 2009	38.11	38.17	37.40	37.43	20,564,908	-0.55(-1.45%)
Jul 29, 2009	37.87	38.35	37.84	37.98	11,886,086	-0.04(-0.11%)
Jul 28, 2009	37.64	38.17	37.57	38.02	12,994,218	+0.41(+1.09%)
Jul 27, 2009	37.69	37.78	37.50	37.61	11,574,333	-0.15(-0.39%)
Jul 24, 2009	37.97	38.02	37.53	37.76	18,324,526	-0.01(-0.02%)
Jul 23, 2009	38.37	38.50	37.45	37.76	50,838,488	-1.84(-4.64%)
Jul 22, 2009	39.41	40.12	39.37	39.60	13,584,672	+0.13(+0.32%)
Jul 21, 2009	39.40	39.50	38.99	39.47	11,508,565	+0.24(+0.60%)
Jul 20, 2009	39.20	39.39	39.04	39.24	12,020,777	+0.30(+0.76%)
Jul 17, 2009	38.61	39.08	38.55	38.94	14,509,266	+0.42(+1.08%)
Jul 16, 2009	38.50	38.60	38.32	38.52	14,972,215	+0.09(+0.25%)
Jul 15, 2009	38.70	38.71	38.18	38.43	17,674,266	-0.26(-0.66%)
Jul 14, 2009	38.54	38.72	38.28	38.69	9,907,408	+0.13(+0.33%)
Jul 13, 2009	38.44	38.73	38.40	38.56	10,482,279	+0.15(+0.39%)
Jul 10, 2009	38.08	38.86	38.08	38.41	10,010,443	+0.19(+0.49%)
Jul 09, 2009	38.54	38.57	37.89	38.22	11,575,711	-0.18(-0.47%)
Jul 08, 2009	38.44	38.50	38.00	38.40	15,998,790	+0.16(+0.42%)
Jul 07, 2009	39.05	39.05	38.21	38.24	12,168,374	-0.80(-2.05%)
Jul 06, 2009	38.43	39.21	38.24	39.04	11,188,748	+0.36(+0.94%)
Jul 02, 2009	38.84	38.94	38.54	38.68	10,353,674	-0.52(-1.32%)
Jul 01, 2009	38.81	39.42	38.81	39.20	8,515,928	+0.49(+1.27%)
Jun 30, 2009	38.58	39.14	38.52	38.71	10,893,899	+0.18(+0.45%)
Jun 29, 2009	38.50	38.61	38.11	38.53	9,864,644	+0.15(+0.40%)
Jun 26, 2009	38.64	38.65	38.21	38.38	12,172,249	-0.31(-0.80%)
Jun 25, 2009	38.30	38.85	38.14	38.69	11,646,684	+0.78(+2.06%)
Jun 24, 2009	38.42	38.44	37.73	37.90	10,838,930	-0.31(-0.81%)
Jun 23, 2009	38.74	38.79	38.13	38.21	10,886,046	-0.30(-0.77%)
Jun 22, 2009	38.91	39.06	38.46	38.51	11,364,132	-0.65(-1.67%)
Jun 19, 2009	39.33	39.61	39.05	39.16	14,266,921	+0.01(+0.02%)
Jun 18, 2009	38.75	39.60	38.52	39.16	10,314,344	+0.53(+1.38%)
Jun 17, 2009	38.52	39.13	38.52	38.63	10,718,829	+0.20(+0.53%)
Jun 16, 2009	38.90	38.99	38.26	38.42	12,943,125	-0.48(-1.23%)
Jun 15, 2009	39.12	39.15	38.54	38.90	11,196,427	-0.39(-0.99%)
Jun 12, 2009	38.86	39.37	38.71	39.29	10,490,806	+0.46(+1.20%)
Jun 11, 2009	39.26	39.53	38.80	38.83	13,848,711	-0.46(-1.18%)
Jun 10, 2009	40.13	40.14	38.96	39.29	14,852,554	-0.48(-1.22%)
Jun 09, 2009	39.74	40.09	39.55	39.78	11,803,907	+0.24(+0.61%)
Jun 08, 2009	39.39	39.84	39.06	39.53	21,917,072	-0.77(-1.92%)
Jun 05, 2009	40.67	40.73	39.96	40.31	15,277,312	-0.25(-0.61%)
Jun 04, 2009	40.83	40.83	40.26	40.56	15,204,829	-0.50(-1.23%)
Jun 03, 2009	40.30	41.08	40.23	41.06	15,483,385	+0.41(+1.01%)
Jun 02, 2009	40.11	40.91	40.05	40.65	13,860,716	+0.36(+0.89%)
Jun 01, 2009	39.84	40.39	39.67	40.30	11,505,198	+0.58(+1.46%)
May 29, 2009	39.24	39.74	38.85	39.72	11,971,701	+0.58(+1.48%)
May 28, 2009	38.98	39.45	38.65	39.14	12,480,026	+0.21(+0.54%)
May 27, 2009	39.51	39.69	38.89	38.93	15,498,908	-0.69(-1.73%)
May 26, 2009	38.36	39.67	38.23	39.62	18,204,070	+1.19(+3.08%)
May 22, 2009	37.65	38.84	37.49	38.43	15,933,060	+0.94(+2.50%)
May 21, 2009	37.49	37.87	37.18	37.49	15,245,844	-0.38(-1.00%)
May 20, 2009	37.15	38.37	37.05	37.87	22,646,082	+1.60(+4.42%)
May 19, 2009	36.59	36.67	36.16	36.27	9,400,003	-0.22(-0.61%)
May 18, 2009	36.03	36.54	35.71	36.49	12,254,670	+0.50(+1.38%)
May 15, 2009	36.00	36.72	35.71	35.99	12,280,041	-0.07(-0.21%)
May 14, 2009	35.93	36.44	35.84	36.07	12,216,010	+0.05(+0.15%)
May 13, 2009	36.03	36.30	35.78	36.01	12,872,871	-0.32(-0.89%)
May 12, 2009	36.85	36.90	35.85	36.34	12,575,702	-0.29(-0.79%)
May 11, 2009	36.92	36.92	36.38	36.63	14,354,727	-0.35(-0.95%)
May 08, 2009	37.10	37.33	36.70	36.98	20,265,042	+1.17(+3.27%)
May 07, 2009	36.37	36.61	35.64	35.80	16,675,567	-0.34(-0.95%)
May 06, 2009	36.05	36.76	35.95	36.15	18,312,564	+0.36(+1.00%)
May 05, 2009	35.68	36.12	35.66	35.79	18,390,648	+0.26(+0.74%)
May 04, 2009	35.61	36.34	35.35	35.53	19,291,816	+0.25(+0.71%)
May 01, 2009	35.82	35.82	34.85	35.28	16,583,389	-0.60(-1.67%)
Apr 30, 2009	36.83	37.19	35.75	35.88	16,571,155	-0.75(-2.06%)
Apr 29, 2009	37.09	37.15	36.49	36.63	13,201,306	-0.08(-0.22%)
Apr 28, 2009	36.39	37.25	36.36	36.71	11,047,427	+0.03(+0.07%)
Apr 27, 2009	36.29	36.96	36.20	36.69	12,098,776	+0.12(+0.33%)
Apr 24, 2009	37.14	37.33	36.39	36.57	14,767,623	-0.67(-1.79%)
Apr 23, 2009	36.86	37.37	36.36	37.23	14,670,831	+0.71(+1.94%)
Apr 22, 2009	37.55	38.05	36.49	36.52	18,863,906	-0.88(-2.36%)
Apr 21, 2009	37.40	37.80	37.00	37.41	13,257,511	+0.15(+0.42%)
Apr 20, 2009	37.37	37.56	37.12	37.25	10,667,047	-0.51(-1.36%)
Apr 17, 2009	37.09	37.98	36.90	37.76	17,359,894	+0.94(+2.54%)
Apr 16, 2009	36.46	36.93	36.22	36.83	12,719,273	+0.51(+1.39%)
Apr 15, 2009	36.39	36.47	35.70	36.32	18,091,340	-0.59(-1.59%)
Apr 14, 2009	37.57	37.64	36.71	36.91	12,775,276	-0.87(-2.30%)
Apr 13, 2009	37.93	38.15	37.64	37.78	8,178,630	-0.38(-0.99%)
Apr 09, 2009	37.90	38.56	37.81	38.15	10,830,636	+0.75(+2.00%)
Apr 08, 2009	37.34	37.59	37.06	37.41	8,652,928	+0.11(+0.29%)
Apr 07, 2009	37.46	37.55	36.76	37.30	10,588,446	-0.36(-0.97%)
Apr 06, 2009	38.02	38.11	37.43	37.66	9,646,682	-0.47(-1.24%)
Apr 03, 2009	37.84	38.13	37.41	38.13	10,657,918	+0.20(+0.51%)
Apr 02, 2009	37.66	38.42	37.45	37.94	13,066,995	+0.75(+2.01%)
Apr 01, 2009	36.56	37.25	36.27	37.19	12,296,937	+0.45(+1.23%)
Mar 31, 2009	36.56	37.27	36.54	36.74	13,433,698	+0.44(+1.21%)
Mar 30, 2009	36.36	36.47	35.70	36.30	12,926,196	-1.44(-3.82%)
Mar 26, 2009	37.36	37.76	36.88	37.74	16,480,299	+0.71(+1.91%)
Mar 25, 2009	36.40	37.06	35.85	37.04	16,159,790	+0.98(+2.71%)
Mar 24, 2009	37.03	37.03	35.94	36.06	14,609,445	-1.08(-2.90%)
Mar 23, 2009	36.08	37.14	36.05	37.14	16,111,533	+1.32(+3.68%)
Mar 20, 2009	36.68	37.18	35.64	35.82	20,493,126	-1.02(-2.76%)
Mar 19, 2009	37.42	37.60	36.56	36.83	15,380,878	-0.48(-1.28%)
Mar 18, 2009	35.98	37.40	35.97	37.31	19,155,732	+1.20(+3.32%)
Mar 17, 2009	34.81	36.15	34.59	36.11	20,285,430	+1.31(+3.77%)
Mar 16, 2009	35.45	35.64	34.71	34.80	14,679,646	-0.46(-1.32%)
Mar 13, 2009	35.46	35.66	34.92	35.27	0	+0.14(+0.40%)
Mar 12, 2009	34.60	35.30	34.01	35.12	22,728,196	+0.77(+2.23%)
Mar 11, 2009	35.35	35.64	34.13	34.36	24,693,222	-0.97(-2.74%)
Mar 10, 2009	35.57	36.02	35.06	35.33	25,747,780	+0.10(+0.29%)
Mar 09, 2009	34.80	35.99	34.55	35.23	26,623,088	+0.13(+0.38%)
Mar 06, 2009	34.50	35.14	34.27	35.09	0	+0.85(+2.48%)
Mar 05, 2009	35.25	35.35	33.96	34.24	23,104,294	-1.54(-4.31%)
Mar 04, 2009	35.75	36.15	35.21	35.78	17,257,812	+0.86(+2.47%)
Mar 02, 2009	34.88	35.43	34.53	34.92	19,673,474	-0.26(-0.73%)
Feb 27, 2009	34.72	35.63	34.67	35.18	0	+0.03(+0.10%)
Feb 26, 2009	36.71	36.82	35.05	35.14	15,104,555	-1.41(-3.85%)
Feb 25, 2009	36.63	37.13	36.30	36.55	17,130,180	-0.32(-0.86%)
Feb 24, 2009	36.50	36.99	36.30	36.87	16,194,906	+0.60(+1.65%)
Feb 23, 2009	36.86	37.29	36.15	36.27	16,125,563	-0.47(-1.28%)
Feb 20, 2009	36.95	37.18	36.39	36.74	0	-0.50(-1.34%)
Feb 19, 2009	37.65	38.45	37.24	37.24	14,146,662	-0.74(-1.95%)
Feb 18, 2009	37.70	38.08	37.40	37.98	14,094,702	+0.49(+1.31%)
Feb 17, 2009	37.64	37.98	37.20	37.49	14,472,851	-0.76(-1.99%)
Feb 13, 2009	38.42	38.77	38.17	38.25	10,362,466	-0.10(-0.26%)
Feb 12, 2009	38.23	38.41	37.45	38.35	19,008,818	-0.08(-0.21%)
Feb 11, 2009	38.71	38.95	38.13	38.43	14,228,733	-0.13(-0.35%)
Feb 10, 2009	39.72	39.74	38.30	38.56	19,787,828	-1.17(-2.95%)
Feb 09, 2009	39.74	40.01	39.08	39.74	18,357,590	+0.38(+0.96%)
Feb 06, 2009	39.13	39.94	39.13	39.36	16,024,729	+0.07(+0.17%)
Feb 05, 2009	38.71	39.44	38.42	39.29	16,436,993	+0.34(+0.86%)
Feb 04, 2009	39.84	40.24	38.71	38.96	13,765,720	-0.69(-1.73%)
Feb 03, 2009	39.24	39.82	38.50	39.64	12,037,176	+0.66(+1.69%)
Feb 02, 2009	38.79	39.34	38.68	38.98	11,365,568	-0.08(-0.21%)
Jan 30, 2009	39.39	39.54	38.63	39.06	0	-0.08(-0.21%)
Jan 29, 2009	39.57	39.76	39.06	39.14	14,198,467	-0.71(-1.79%)
Jan 28, 2009	40.19	40.19	39.26	39.86	16,502,656	+0.46(+1.16%)
Jan 27, 2009	39.59	39.87	39.25	39.40	14,842,257	+0.08(+0.21%)
Jan 26, 2009	38.53	39.50	38.01	39.32	20,973,450	+0.26(+0.66%)
Jan 23, 2009	38.54	39.53	38.21	39.06	15,254,949	-0.47(-1.19%)
Jan 22, 2009	39.10	40.04	38.84	39.53	16,292,752	+0.01(+0.03%)
Jan 21, 2009	39.04	39.68	38.48	39.52	15,241,212	+1.10(+2.86%)
Jan 20, 2009	40.12	40.26	38.32	38.42	17,719,914	-1.75(-4.36%)
Jan 16, 2009	39.55	40.38	39.41	40.17	0	+1.14(+2.91%)
Jan 15, 2009	38.51	39.45	38.07	39.04	18,070,442	+0.44(+1.13%)
Jan 14, 2009	39.39	39.47	37.98	38.60	22,785,698	-1.34(-3.35%)
Jan 13, 2009	40.60	40.93	39.60	39.94	13,490,361	-0.57(-1.40%)
Jan 12, 2009	40.46	41.22	40.23	40.50	12,896,622	+0.06(+0.15%)
Jan 09, 2009	40.87	41.04	40.30	40.44	10,620,905	-0.30(-0.74%)
Jan 08, 2009	40.95	40.95	40.19	40.75	13,935,490	-0.48(-1.18%)
Jan 07, 2009	41.70	42.13	40.96	41.23	11,749,192	-0.61(-1.45%)
Jan 06, 2009	43.08	43.40	41.63	41.84	16,125,447	-0.96(-2.23%)
Jan 05, 2009	42.59	42.98	42.34	42.79	11,426,179	-0.13(-0.30%)
Jan 02, 2009	42.00	43.18	41.88	42.92	0	+1.05(+2.51%)
Jan 01, 2009	41.50	42.01	41.28	41.87	0	+0.00(+0.00%)
Dec 31, 2008	41.50	42.01	41.28	41.87	9,254,093	+0.30(+0.73%)
Dec 30, 2008	40.98	41.57	40.67	41.57	8,616,190	+0.92(+2.25%)
Dec 29, 2008	41.06	41.32	40.25	40.65	8,594,117	-0.46(-1.11%)
Dec 26, 2008	41.41	41.45	40.95	41.11	3,579,583	-0.15(-0.36%)
Dec 24, 2008	41.22	41.51	40.90	41.26	3,830,980	+0.42(+1.04%)
Dec 23, 2008	41.46	41.86	40.74	40.83	10,662,294	-0.51(-1.22%)
Dec 22, 2008	40.61	41.34	40.44	41.34	13,464,405	+0.73(+1.79%)
Dec 19, 2008	41.59	41.86	40.50	40.61	23,715,038	-0.65(-1.58%)
Dec 18, 2008	42.43	42.43	41.00	41.26	16,922,832	-0.90(-2.14%)
Dec 17, 2008	42.15	42.81	41.86	42.17	16,276,226	-0.20(-0.46%)
Dec 16, 2008	41.16	42.42	41.01	42.36	20,033,276	+1.50(+3.67%)
Dec 15, 2008	40.86	41.22	40.40	40.86	11,829,835	+0.07(+0.16%)
Dec 12, 2008	40.14	41.19	40.07	40.79	14,597,107	-0.19(-0.46%)
Dec 11, 2008	41.14	42.05	40.81	40.98	17,304,052	-0.53(-1.28%)
Dec 10, 2008	40.54	41.70	40.23	41.51	16,948,770	+1.33(+3.32%)
Dec 09, 2008	40.81	41.05	39.74	40.18	19,991,338	-0.83(-2.04%)
Dec 08, 2008	42.65	43.08	40.67	41.02	25,188,606	-1.21(-2.87%)
Dec 05, 2008	40.46	42.32	39.42	42.23	26,503,058	+1.27(+3.09%)
Dec 04, 2008	39.88	41.80	39.57	40.96	25,244,250	+0.87(+2.17%)
Dec 03, 2008	38.73	40.28	38.04	40.09	19,983,612	+1.68(+4.38%)
Dec 02, 2008	38.29	38.88	37.33	38.41	15,173,478	+0.59(+1.57%)

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.