Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	41.16	41.62	40.70	41.60	1,490,014	+0.30(+0.73%)
Nov 27, 2009	41.08	41.90	40.58	41.30	842,615	-1.12(-2.64%)
Nov 25, 2009	42.31	42.68	42.11	42.41	1,103,786	+0.11(+0.26%)
Nov 24, 2009	42.00	42.49	41.49	42.31	1,807,952	+0.42(+0.99%)
Nov 23, 2009	42.05	42.65	41.78	41.89	1,657,481	+0.28(+0.67%)
Nov 20, 2009	41.17	41.89	41.17	41.61	1,863,788	-0.25(-0.61%)
Nov 19, 2009	42.75	42.82	41.49	41.87	1,530,511	-1.16(-2.69%)
Nov 18, 2009	43.15	43.31	42.25	43.02	1,869,692	-0.22(-0.50%)
Nov 17, 2009	43.82	43.82	43.09	43.24	2,089,891	-0.67(-1.53%)
Nov 16, 2009	42.63	44.03	42.63	43.91	2,026,151	+1.51(+3.56%)
Nov 13, 2009	42.68	42.77	42.17	42.40	2,607,986	-0.22(-0.52%)
Nov 12, 2009	43.19	43.54	42.52	42.62	1,544,125	-0.63(-1.46%)
Nov 11, 2009	44.26	44.46	42.82	43.26	2,049,100	-0.80(-1.82%)
Nov 10, 2009	44.46	44.50	43.50	44.06	1,152,253	-0.24(-0.54%)
Nov 09, 2009	43.71	44.30	43.61	44.30	1,347,239	+1.02(+2.35%)
Nov 06, 2009	43.33	44.04	43.12	43.28	1,292,307	+0.12(+0.27%)
Nov 05, 2009	42.45	43.69	42.21	43.16	1,651,739	+1.13(+2.68%)
Nov 04, 2009	42.85	43.12	41.91	42.04	2,340,634	-0.55(-1.30%)
Nov 03, 2009	40.78	42.77	40.62	42.59	3,336,865	+1.28(+3.10%)
Nov 02, 2009	40.97	41.92	40.44	41.31	1,887,767	+0.49(+1.19%)
Oct 30, 2009	41.68	41.96	40.55	40.83	2,284,072	-1.03(-2.47%)
Oct 29, 2009	41.45	42.01	41.00	41.86	1,958,344	+0.95(+2.32%)
Oct 28, 2009	41.70	42.03	40.73	40.91	2,563,975	-0.83(-1.99%)
Oct 27, 2009	43.02	43.31	41.65	41.74	2,417,987	-1.22(-2.84%)
Oct 26, 2009	43.90	44.86	42.80	42.96	2,305,934	-0.87(-1.99%)
Oct 23, 2009	44.00	44.12	43.66	43.83	1,870,915	-0.68(-1.52%)
Oct 22, 2009	43.49	44.85	42.99	44.51	2,238,661	+1.14(+2.63%)
Oct 21, 2009	44.33	44.87	43.28	43.37	2,718,227	-1.32(-2.95%)
Oct 20, 2009	43.96	44.98	43.86	44.69	4,812,974	+2.09(+4.90%)
Oct 19, 2009	41.44	42.72	41.09	42.60	2,851,359	+1.53(+3.74%)
Oct 16, 2009	40.87	41.30	40.30	41.07	1,691,548	-0.19(-0.45%)
Oct 15, 2009	41.15	41.39	40.83	41.25	1,271,574	-0.11(-0.26%)
Oct 14, 2009	40.70	41.62	40.38	41.36	2,041,934	+1.09(+2.72%)
Oct 13, 2009	40.73	40.79	39.88	40.26	1,650,235	-0.42(-1.04%)
Oct 12, 2009	41.15	41.31	40.36	40.69	954,378	-0.07(-0.17%)
Oct 09, 2009	40.04	40.78	39.98	40.76	1,428,601	+0.71(+1.77%)
Oct 08, 2009	39.75	40.38	39.33	40.05	2,235,086	+0.73(+1.86%)
Oct 07, 2009	39.64	39.86	39.10	39.32	1,800,677	-0.39(-0.99%)
Oct 06, 2009	39.69	40.26	39.45	39.71	1,883,398	+0.25(+0.64%)
Oct 05, 2009	38.48	39.49	38.34	39.45	1,879,897	+1.30(+3.39%)
Oct 02, 2009	38.25	38.63	38.05	38.16	1,879,335	-0.54(-1.39%)
Oct 01, 2009	39.79	40.03	38.68	38.70	1,848,108	-1.26(-3.16%)
Sep 30, 2009	40.80	41.09	39.45	39.96	2,882,661	-0.82(-2.02%)
Sep 29, 2009	40.75	41.39	40.66	40.79	1,823,323	+0.07(+0.17%)
Sep 28, 2009	40.33	40.98	40.19	40.72	1,749,289	+0.48(+1.19%)
Sep 25, 2009	41.01	41.01	39.38	40.24	2,196,752	-0.03(-0.08%)
Sep 24, 2009	40.88	41.24	40.12	40.27	1,750,093	-0.63(-1.55%)
Sep 23, 2009	41.56	41.63	40.86	40.90	1,076,338	-0.48(-1.16%)
Sep 22, 2009	42.04	42.08	41.11	41.38	2,224,514	-0.34(-0.81%)
Sep 21, 2009	42.18	42.37	41.59	41.72	1,279,308	-0.82(-1.92%)
Sep 18, 2009	42.63	42.84	42.19	42.54	1,676,399	+0.25(+0.58%)
Sep 17, 2009	42.29	43.09	42.01	42.29	2,140,545	+0.35(+0.85%)
Sep 16, 2009	41.99	42.66	41.49	41.94	2,637,184	+0.30(+0.72%)
Sep 15, 2009	40.59	41.93	40.43	41.64	3,238,773	+1.06(+2.60%)
Sep 14, 2009	38.28	40.69	38.28	40.58	3,834,012	+1.88(+4.86%)
Sep 11, 2009	37.68	38.91	37.62	38.70	3,210,937	+1.15(+3.06%)
Sep 10, 2009	37.19	37.55	36.72	37.55	1,379,218	+0.28(+0.74%)
Sep 09, 2009	36.93	37.43	35.99	37.27	2,416,750	+0.20(+0.54%)
Sep 08, 2009	37.58	37.94	37.00	37.07	2,667,774	-0.18(-0.48%)
Sep 04, 2009	36.75	37.42	36.75	37.25	1,561,551	+0.51(+1.38%)
Sep 03, 2009	36.39	36.92	36.15	36.74	2,381,585	+0.22(+0.61%)
Sep 02, 2009	36.80	37.05	36.44	36.52	1,226,171	-0.43(-1.17%)
Sep 01, 2009	37.31	38.81	36.87	36.95	2,419,960	-0.56(-1.50%)
Aug 31, 2009	37.59	37.60	36.81	37.51	1,315,918	-0.54(-1.42%)
Aug 28, 2009	38.65	38.84	37.82	38.05	1,416,673	-0.25(-0.64%)
Aug 27, 2009	38.48	38.77	37.76	38.30	1,309,641	-0.08(-0.20%)
Aug 26, 2009	38.86	38.86	38.11	38.38	1,435,273	-0.42(-1.09%)
Aug 25, 2009	38.68	39.35	38.30	38.80	1,992,440	+0.45(+1.19%)
Aug 24, 2009	38.23	38.93	38.13	38.34	1,398,322	+0.19(+0.51%)
Aug 21, 2009	37.75	38.48	37.50	38.15	2,429,570	+0.68(+1.81%)
Aug 20, 2009	37.16	37.70	37.13	37.47	1,286,265	+0.18(+0.48%)
Aug 19, 2009	36.88	37.53	36.57	37.30	951,579	+0.01(+0.02%)
Aug 18, 2009	36.50	37.40	36.40	37.29	1,425,495	+0.98(+2.70%)
Aug 17, 2009	36.84	37.20	36.11	36.31	1,068,204	-1.36(-3.62%)
Aug 14, 2009	38.52	38.57	37.36	37.67	1,139,931	-0.76(-1.99%)
Aug 13, 2009	38.55	38.71	37.77	38.44	1,627,870	+0.31(+0.81%)
Aug 12, 2009	36.84	38.50	36.81	38.13	2,435,962	+1.43(+3.89%)
Aug 11, 2009	37.04	37.18	36.34	36.70	1,864,079	-0.52(-1.39%)
Aug 10, 2009	37.57	37.98	36.77	37.22	2,568,742	-0.36(-0.96%)
Aug 07, 2009	36.76	37.64	36.32	37.58	2,662,789	+1.45(+4.01%)
Aug 06, 2009	36.19	36.41	35.69	36.13	1,593,650	+0.18(+0.49%)
Aug 05, 2009	36.89	37.08	35.69	35.95	1,967,004	-0.68(-1.85%)
Aug 04, 2009	36.00	37.14	36.00	36.63	2,191,073	+0.56(+1.56%)
Aug 03, 2009	34.48	36.19	34.32	36.07	4,030,646	+1.94(+5.67%)
Jul 31, 2009	35.23	35.65	34.05	34.14	3,668,480	-1.09(-3.11%)
Jul 30, 2009	35.30	36.89	34.70	35.23	5,224,697	-0.99(-2.72%)
Jul 29, 2009	36.36	36.54	35.77	36.22	1,799,272	-0.44(-1.20%)
Jul 28, 2009	36.69	36.97	36.13	36.66	1,287,886	-0.23(-0.63%)
Jul 27, 2009	36.91	37.11	36.46	36.89	1,715,016	-0.06(-0.17%)
Jul 24, 2009	36.71	37.09	36.14	36.95	3,853	-0.05(-0.15%)
Jul 23, 2009	36.32	37.04	35.99	37.00	2,270,360	+0.72(+1.98%)
Jul 22, 2009	36.11	36.90	35.49	36.29	2,045,988	+0.26(+0.73%)
Jul 21, 2009	36.02	36.93	35.20	36.02	3,335,800	+0.64(+1.81%)
Jul 20, 2009	34.72	35.91	34.27	35.38	2,741,911	+1.10(+3.22%)
Jul 17, 2009	34.29	34.76	34.08	34.28	1,588,585	-0.15(-0.43%)
Jul 16, 2009	33.76	34.58	33.50	34.43	2,054,566	+0.61(+1.80%)
Jul 15, 2009	32.88	33.95	32.69	33.82	2,611,432	+1.38(+4.25%)
Jul 14, 2009	32.20	32.46	31.91	32.44	2,706,796	+0.35(+1.11%)
Jul 13, 2009	31.50	32.09	31.46	32.08	1,817,299	+0.72(+2.31%)
Jul 10, 2009	30.70	31.63	30.64	31.36	2,881,223	+0.37(+1.19%)
Jul 09, 2009	31.20	31.48	30.47	30.99	2,688,905	-0.05(-0.15%)
Jul 08, 2009	30.73	31.31	30.51	31.04	3,619,890	+0.22(+0.70%)
Jul 07, 2009	31.74	32.05	30.80	30.82	2,005,175	-0.93(-2.94%)
Jul 06, 2009	31.61	31.85	31.37	31.75	2,372,114	-0.32(-0.99%)
Jul 02, 2009	32.54	32.58	31.86	32.07	2,001,262	-0.97(-2.94%)
Jul 01, 2009	33.26	34.05	32.96	33.04	2,749,871	-0.08(-0.23%)
Jun 30, 2009	33.11	33.46	32.70	33.12	3,306,134	-0.03(-0.09%)
Jun 29, 2009	33.06	33.46	32.72	33.15	2,182,318	+0.20(+0.61%)
Jun 26, 2009	32.44	33.12	32.39	32.95	6,841,405	+0.45(+1.38%)
Jun 25, 2009	31.85	32.68	31.82	32.50	3,848,973	+0.86(+2.70%)
Jun 24, 2009	31.55	32.85	31.42	31.65	2,361,792	+0.17(+0.54%)
Jun 23, 2009	31.38	31.79	31.15	31.48	2,548,764	+0.22(+0.72%)
Jun 22, 2009	32.27	32.34	31.25	31.25	1,782,181	-1.51(-4.61%)
Jun 19, 2009	33.22	33.40	32.60	32.76	1,767,264	-0.19(-0.59%)
Jun 18, 2009	33.31	33.46	32.55	32.96	1,625,104	-0.29(-0.86%)
Jun 17, 2009	33.19	33.66	32.82	33.24	2,088,585	-0.22(-0.67%)
Jun 16, 2009	34.37	34.81	33.43	33.46	1,779,586	-0.82(-2.38%)
Jun 15, 2009	35.04	35.05	33.92	34.28	1,500,248	-1.33(-3.72%)
Jun 12, 2009	35.40	35.62	34.93	35.61	1,352,357	-0.02(-0.04%)
Jun 11, 2009	36.26	36.31	35.52	35.62	2,485,364	-0.58(-1.60%)
Jun 10, 2009	36.76	37.12	35.56	36.20	2,279,498	-0.23(-0.63%)
Jun 09, 2009	36.42	37.00	36.19	36.43	2,182,040	-0.21(-0.57%)
Jun 08, 2009	35.99	37.00	35.77	36.64	2,042,183	-0.20(-0.54%)
Jun 05, 2009	36.81	37.35	36.65	36.84	3,476,871	+0.74(+2.05%)
Jun 04, 2009	35.65	36.19	35.20	36.10	1,721,795	+0.53(+1.50%)
Jun 03, 2009	35.82	36.22	35.11	35.57	1,961,196	-0.65(-1.79%)
Jun 02, 2009	35.88	36.78	35.79	36.22	3,316,526	+0.24(+0.66%)
Jun 01, 2009	33.20	36.08	33.19	35.98	4,817,117	+3.40(+10.44%)
May 29, 2009	32.94	33.29	32.27	32.58	6,434,169	-0.32(-0.96%)
May 28, 2009	32.49	33.33	31.96	32.89	4,357,638	-0.56(-1.68%)
May 27, 2009	33.99	34.55	33.43	33.46	3,108,961	-0.36(-1.07%)
May 26, 2009	32.52	34.33	32.49	33.82	3,475,589	+1.03(+3.15%)
May 22, 2009	32.72	33.38	32.31	32.79	1,714,428	-0.02(-0.07%)
May 21, 2009	33.09	33.38	32.45	32.81	3,873,234	-0.76(-2.25%)
May 20, 2009	35.09	35.25	33.45	33.57	4,477,014	-1.16(-3.35%)
May 19, 2009	34.88	35.23	34.30	34.73	3,065,951	-0.40(-1.14%)
May 18, 2009	33.96	35.20	33.79	35.13	3,169,118	+1.47(+4.37%)
May 15, 2009	33.43	34.28	33.22	33.66	2,572,752	+0.21(+0.62%)
May 14, 2009	33.33	34.18	33.23	33.45	2,810,935	+0.17(+0.51%)
May 13, 2009	34.04	34.04	33.10	33.28	2,843,154	-1.21(-3.51%)
May 12, 2009	35.04	35.08	33.73	34.49	2,738,232	-0.60(-1.71%)
May 11, 2009	35.91	36.00	34.94	35.09	2,164,899	-1.26(-3.48%)
May 08, 2009	35.89	36.55	35.15	36.36	2,530,666	+1.18(+3.35%)
May 07, 2009	36.85	36.85	34.89	35.18	3,651,443	-1.36(-3.73%)
May 06, 2009	36.36	36.86	35.78	36.54	2,367,676	+0.62(+1.74%)
May 05, 2009	36.60	36.94	35.43	35.92	4,040,576	-0.79(-2.16%)
May 04, 2009	35.60	36.81	35.48	36.71	1,867,493	+1.11(+3.12%)
May 01, 2009	34.89	35.92	34.41	35.60	2,748,958	+0.64(+1.83%)
Apr 30, 2009	35.10	36.32	34.92	34.96	3,782,307	+0.32(+0.93%)
Apr 29, 2009	33.80	35.23	33.67	34.64	2,861,231	+1.31(+3.93%)
Apr 28, 2009	32.76	34.37	32.70	33.33	3,585,523	-0.06(-0.18%)
Apr 27, 2009	33.61	33.95	33.12	33.39	3,842,528	-0.45(-1.34%)
Apr 24, 2009	33.97	34.45	33.57	33.84	5,277,274	-0.08(-0.25%)
Apr 23, 2009	32.37	33.97	32.30	33.93	5,028,433	+1.58(+4.89%)
Apr 22, 2009	30.39	32.57	30.28	32.35	5,080,245	+1.71(+5.59%)
Apr 21, 2009	29.26	30.77	29.21	30.64	3,687,899	+1.23(+4.17%)
Apr 20, 2009	30.44	30.44	29.19	29.41	3,796,323	-1.48(-4.79%)
Apr 17, 2009	30.34	31.08	29.70	30.89	4,631,377	+0.89(+2.98%)
Apr 16, 2009	27.18	30.68	26.98	30.00	7,584,010	+2.01(+7.19%)
Apr 15, 2009	28.11	28.46	27.48	27.98	4,748,980	-0.52(-1.81%)
Apr 14, 2009	28.58	29.12	28.09	28.50	2,157,560	-0.56(-1.94%)
Apr 13, 2009	28.94	29.29	28.15	29.06	2,820,655	-1.10(-3.65%)
Apr 09, 2009	28.65	30.23	28.65	30.17	3,472,864	+1.97(+6.97%)
Apr 08, 2009	28.29	28.72	27.76	28.20	2,892,610	-0.02(-0.08%)
Apr 07, 2009	28.78	28.78	28.01	28.22	3,588,912	-1.02(-3.48%)
Apr 06, 2009	29.70	29.70	28.78	29.24	4,345,198	-0.48(-1.61%)
Apr 03, 2009	29.27	29.93	28.69	29.72	3,362,667	+0.60(+2.07%)
Apr 02, 2009	27.63	29.65	27.37	29.12	4,763,550	+2.26(+8.41%)
Apr 01, 2009	25.93	26.98	25.54	26.86	2,645,263	+0.66(+2.53%)
Mar 31, 2009	26.22	26.73	25.91	26.20	2,397,819	+0.18(+0.71%)
Mar 30, 2009	26.70	26.98	25.60	26.01	2,277,008	-1.96(-7.00%)
Mar 26, 2009	26.43	27.99	26.36	27.97	3,809,128	+1.63(+6.21%)
Mar 25, 2009	25.46	26.93	25.46	26.33	5,562,017	+0.15(+0.56%)
Mar 24, 2009	25.76	26.63	25.62	26.19	2,750,973	+0.05(+0.21%)
Mar 23, 2009	25.21	26.15	25.18	26.13	2,321,982	+1.92(+7.93%)
Mar 20, 2009	25.37	25.37	24.07	24.21	2,297,111	-1.02(-4.03%)
Mar 19, 2009	25.22	25.52	24.78	25.23	2,528,878	+0.30(+1.21%)
Mar 18, 2009	24.03	25.19	23.57	24.93	2,660,101	+0.69(+2.86%)
Mar 17, 2009	23.26	24.24	22.98	24.24	2,115,778	+0.75(+3.18%)
Mar 16, 2009	23.72	24.23	23.41	23.49	2,678,119	-0.23(-0.97%)
Mar 13, 2009	23.96	24.08	23.32	23.72	0	-0.17(-0.71%)
Mar 12, 2009	23.31	23.96	22.63	23.89	1,885,691	+0.58(+2.48%)
Mar 11, 2009	23.47	23.57	22.87	23.31	2,985,947	+0.21(+0.90%)
Mar 10, 2009	21.87	23.10	21.87	23.10	3,048,410	+1.63(+7.57%)
Mar 09, 2009	21.77	22.41	21.35	21.48	3,147,693	-0.59(-2.69%)
Mar 06, 2009	22.57	22.94	21.36	22.07	0	-0.22(-1.00%)
Mar 05, 2009	23.03	23.39	21.92	22.29	4,424,306	-1.85(-7.66%)
Mar 04, 2009	24.35	24.51	23.83	24.14	4,693,213	-0.08(-0.32%)
Mar 02, 2009	25.33	25.33	24.14	24.22	2,258,005	-1.50(-5.84%)
Feb 27, 2009	26.09	26.57	25.60	25.73	0	-0.73(-2.77%)
Feb 26, 2009	27.54	27.73	26.30	26.46	2,417,431	-0.82(-3.02%)
Feb 25, 2009	27.97	28.22	26.99	27.28	2,244,047	-1.07(-3.78%)
Feb 24, 2009	27.54	28.55	27.01	28.35	2,210,504	+0.97(+3.55%)
Feb 23, 2009	29.16	29.32	27.31	27.38	2,490,106	-1.50(-5.20%)
Feb 20, 2009	28.72	29.61	28.24	28.89	0	-0.17(-0.58%)
Feb 19, 2009	30.31	30.33	28.99	29.06	2,215,182	-0.76(-2.53%)
Feb 18, 2009	30.06	30.49	29.36	29.81	2,535,851	+0.08(+0.29%)
Feb 17, 2009	30.66	30.66	29.43	29.73	3,061,421	-1.64(-5.23%)
Feb 13, 2009	31.01	32.15	31.01	31.37	2,529,782	+0.53(+1.72%)
Feb 12, 2009	30.52	30.87	29.78	30.84	2,262,339	-0.22(-0.69%)
Feb 11, 2009	31.45	32.52	30.56	31.05	2,314,559	+0.66(+2.18%)
Feb 10, 2009	31.55	31.99	30.05	30.39	2,166,862	-1.54(-4.83%)
Feb 09, 2009	32.02	32.47	31.39	31.93	2,450,871	-0.35(-1.08%)
Feb 06, 2009	31.34	32.43	31.31	32.28	2,034,702	+0.89(+2.85%)
Feb 05, 2009	30.53	31.84	29.97	31.38	2,925,847	+0.53(+1.72%)
Feb 04, 2009	30.71	31.56	30.57	30.85	2,175,264	+0.54(+1.78%)
Feb 03, 2009	29.77	30.53	28.96	30.31	2,768,860	+0.93(+3.18%)
Feb 02, 2009	29.00	30.10	28.83	29.38	3,062,738	-0.08(-0.26%)
Jan 30, 2009	30.37	30.37	29.15	29.46	0	-1.09(-3.56%)
Jan 29, 2009	31.66	32.05	30.29	30.54	2,169,205	-1.67(-5.19%)
Jan 28, 2009	31.41	32.53	31.18	32.22	2,559,481	+1.49(+4.84%)
Jan 27, 2009	30.30	30.93	30.10	30.73	1,924,441	+0.78(+2.60%)
Jan 26, 2009	30.00	31.11	29.59	29.95	2,435,497	-0.18(-0.59%)
Jan 23, 2009	28.91	30.90	28.70	30.13	2,910,477	+0.40(+1.35%)
Jan 22, 2009	30.00	30.10	28.93	29.73	4,853,442	-0.70(-2.31%)
Jan 21, 2009	31.46	31.61	29.53	30.43	4,285,768	-0.63(-2.04%)
Jan 20, 2009	28.06	31.90	28.05	31.06	5,422,276	+0.40(+1.31%)
Jan 16, 2009	31.56	31.56	29.63	30.66	0	+0.00(+0.00%)
Jan 15, 2009	30.32	30.99	29.37	30.66	2,007,207	+0.62(+2.05%)
Jan 14, 2009	30.86	30.90	29.75	30.04	2,192,267	-1.27(-4.06%)
Jan 13, 2009	31.46	31.99	30.87	31.31	1,575,665	-0.18(-0.56%)
Jan 12, 2009	32.58	32.58	31.25	31.49	1,299,366	-1.09(-3.36%)
Jan 09, 2009	33.40	33.60	32.04	32.59	1,416,951	-0.72(-2.15%)
Jan 08, 2009	32.88	33.30	32.20	33.30	2,311,913	+0.13(+0.40%)
Jan 07, 2009	35.04	35.04	32.80	33.17	1,835,995	-2.18(-6.17%)
Jan 06, 2009	35.33	35.81	34.64	35.35	2,202,838	+0.40(+1.15%)
Jan 05, 2009	34.91	35.16	34.04	34.95	2,686,203	+0.14(+0.40%)
Jan 02, 2009	33.30	34.97	32.31	34.81	0	+2.02(+6.16%)
Jan 01, 2009	32.24	33.15	32.15	32.79	0	+0.00(+0.00%)
Dec 31, 2008	32.24	33.15	32.15	32.79	1,818,819	+0.53(+1.65%)
Dec 30, 2008	30.84	32.28	30.77	32.26	1,747,901	+1.63(+5.31%)
Dec 29, 2008	30.60	30.72	30.20	30.64	1,682,629	-0.05(-0.15%)
Dec 26, 2008	30.34	30.81	30.16	30.68	789,965	+0.51(+1.69%)
Dec 24, 2008	29.86	30.77	29.85	30.17	1,253,135	+0.21(+0.69%)
Dec 23, 2008	29.68	30.26	29.47	29.96	3,211,655	+0.93(+3.21%)
Dec 22, 2008	29.15	29.15	28.39	29.03	2,382,314	-0.05(-0.16%)
Dec 19, 2008	28.95	30.00	28.80	29.08	2,969,204	+0.38(+1.32%)
Dec 18, 2008	29.70	29.77	28.38	28.70	1,541,369	-0.81(-2.74%)
Dec 17, 2008	29.29	29.91	28.61	29.51	1,958,572	-0.06(-0.21%)
Dec 16, 2008	28.11	29.57	27.68	29.57	2,201,095	+1.31(+4.64%)
Dec 15, 2008	28.72	29.09	27.78	28.26	1,894,557	-0.29(-1.00%)
Dec 12, 2008	27.73	28.85	27.13	28.55	2,497,012	+0.08(+0.27%)
Dec 11, 2008	29.10	30.11	28.14	28.47	2,575,301	-0.93(-3.17%)
Dec 10, 2008	29.48	29.80	28.58	29.40	3,099,026	+0.58(+2.01%)
Dec 09, 2008	29.30	30.05	28.26	28.82	3,635,441	-1.23(-4.10%)
Dec 08, 2008	30.27	30.74	29.24	30.06	2,296,198	+0.63(+2.15%)
Dec 05, 2008	28.23	29.58	27.06	29.43	2,384,390	+0.52(+1.79%)
Dec 04, 2008	28.45	29.39	27.74	28.91	3,999,124	+0.21(+0.73%)
Dec 03, 2008	27.68	29.26	27.40	28.70	2,543,252	-0.25(-0.88%)
Dec 02, 2008	28.92	29.37	28.09	28.96	2,954,287	+0.17(+0.59%)

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.