Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	61.50	62.93	60.92	60.97	1,494,271	-0.48(-0.78%)
Nov 27, 2009	61.80	62.58	61.40	61.45	990,025	-0.15(-0.24%)
Nov 26, 2009	62.34	62.39	61.51	61.60	575,160	-0.92(-1.47%)
Nov 25, 2009	62.70	63.15	62.42	62.52	796,185	-0.46(-0.73%)
Nov 24, 2009	63.31	63.43	62.69	62.98	1,100,848	-0.49(-0.77%)
Nov 23, 2009	64.10	64.88	63.10	63.47	993,719	-0.19(-0.30%)
Nov 20, 2009	62.05	64.25	61.90	63.66	1,148,269	+0.95(+1.51%)
Nov 19, 2009	63.00	63.22	61.88	62.71	1,089,810	-0.54(-0.85%)
Nov 18, 2009	64.01	64.01	62.52	63.25	1,320,293	-1.28(-1.98%)
Nov 17, 2009	64.57	66.00	64.22	64.53	1,328,967	+0.28(+0.44%)
Nov 16, 2009	66.27	66.27	63.69	64.25	1,791,901	-1.70(-2.58%)
Nov 13, 2009	66.57	66.00	65.13	65.95	1,043,979	-0.68(-1.02%)
Nov 12, 2009	67.79	68.13	66.22	66.63	984,194	-1.15(-1.70%)
Nov 11, 2009	67.73	68.00	66.82	67.78	1,451,719	+0.98(+1.47%)
Nov 10, 2009	65.10	67.98	65.10	66.80	1,774,219	+1.74(+2.67%)
Nov 09, 2009	62.77	65.30	62.11	65.06	2,226,496	+1.86(+2.94%)
Nov 06, 2009	61.54	63.30	60.59	63.20	1,351,293	+1.55(+2.51%)
Nov 05, 2009	62.93	63.39	61.00	61.65	2,026,892	+0.26(+0.42%)
Nov 04, 2009	64.30	64.30	61.14	61.39	1,828,841	-2.50(-3.91%)
Nov 03, 2009	59.83	64.14	59.79	63.89	2,424,670	+3.74(+6.22%)
Nov 02, 2009	61.52	61.52	58.64	60.15	3,037,150	-3.67(-5.75%)
Oct 30, 2009	66.36	66.36	63.25	63.82	2,075,940	-1.61(-2.46%)
Oct 29, 2009	66.27	66.58	64.99	65.43	1,655,314	+0.03(+0.05%)
Oct 28, 2009	67.57	68.05	65.36	65.40	2,163,860	-2.30(-3.40%)
Oct 27, 2009	69.91	70.50	67.58	67.70	1,743,781	-2.20(-3.15%)
Oct 26, 2009	69.81	70.58	69.25	69.90	1,156,108	+0.70(+1.01%)
Oct 23, 2009	71.40	69.65	69.01	69.20	1,427,367	-1.63(-2.30%)
Oct 22, 2009	68.80	70.97	68.47	70.83	1,568,054	+2.05(+2.98%)
Oct 21, 2009	69.81	70.25	68.72	68.78	1,736,569	-1.08(-1.55%)
Oct 20, 2009	70.29	70.04	69.63	69.86	1,414,346	+0.41(+0.59%)
Oct 19, 2009	69.95	69.95	69.16	69.45	1,021,710	-0.09(-0.13%)
Oct 16, 2009	70.51	70.61	69.40	69.54	1,904,386	-1.11(-1.57%)
Oct 15, 2009	70.86	70.87	70.03	70.65	885,507	-0.37(-0.52%)
Oct 14, 2009	71.79	71.79	70.52	71.02	1,353,140	+0.17(+0.24%)
Oct 13, 2009	70.75	71.12	70.06	70.85	1,637,951	-0.94(-1.31%)
Oct 09, 2009	72.68	73.79	71.44	71.79	1,774,063	-0.46(-0.64%)
Oct 08, 2009	72.52	72.52	71.59	72.25	1,716,575	+0.75(+1.05%)
Oct 07, 2009	70.97	71.80	70.74	71.50	1,501,742	+1.20(+1.71%)
Oct 06, 2009	70.00	70.37	69.00	70.30	1,810,162	+0.17(+0.24%)
Oct 05, 2009	71.79	72.90	69.97	70.13	2,075,826	-0.70(-0.99%)
Oct 02, 2009	72.03	72.54	70.60	70.83	1,502,400	-1.98(-2.72%)
Oct 01, 2009	72.75	73.60	72.40	72.81	1,913,591	+0.43(+0.59%)
Sep 30, 2009	74.15	74.44	72.16	72.38	2,747,888	-1.03(-1.40%)
Sep 29, 2009	73.16	74.21	72.35	73.41	5,623,177	+1.22(+1.69%)
Sep 28, 2009	76.00	76.01	72.10	72.19	4,275,540	-2.85(-3.80%)
Sep 25, 2009	77.32	78.24	74.87	75.04	8,443,558	-15.12(-16.77%)
Sep 24, 2009	93.76	93.76	90.00	90.16	2,059,556	-2.25(-2.43%)
Sep 23, 2009	91.17	94.00	90.95	92.41	1,947,457	+1.59(+1.75%)
Sep 22, 2009	90.94	91.13	89.73	90.82	1,266,320	+0.15(+0.17%)
Sep 21, 2009	89.79	91.39	89.34	90.67	4,132,618	+1.41(+1.58%)
Sep 18, 2009	88.69	90.30	88.50	89.26	2,617,122	+1.01(+1.14%)
Sep 17, 2009	89.52	89.82	86.88	88.25	1,553,471	-1.10(-1.23%)
Sep 16, 2009	90.00	90.40	88.96	89.35	1,380,147	+0.15(+0.17%)
Sep 15, 2009	88.75	89.43	88.29	89.20	1,351,761	+0.92(+1.04%)
Sep 14, 2009	85.68	88.28	85.50	88.28	1,143,868	+2.58(+3.01%)
Sep 11, 2009	85.21	85.85	84.64	85.70	924,976	+0.55(+0.65%)
Sep 10, 2009	84.96	85.62	84.56	85.15	916,456	+0.80(+0.95%)
Sep 09, 2009	85.60	85.60	83.60	84.35	1,094,074	-1.25(-1.46%)
Sep 08, 2009	84.60	85.60	83.73	85.60	996,099	+1.20(+1.42%)
Sep 04, 2009	83.20	84.40	83.09	84.40	772,345	+0.45(+0.54%)
Sep 03, 2009	82.00	83.95	81.50	83.95	1,257,419	+2.50(+3.07%)
Sep 02, 2009	81.66	82.59	81.38	81.45	1,364,179	+0.24(+0.30%)
Sep 01, 2009	81.29	83.16	81.15	81.21	1,718,884	+0.86(+1.07%)
Aug 31, 2009	80.43	80.79	79.32	80.35	999,363	-0.15(-0.19%)
Aug 28, 2009	80.96	81.72	79.71	80.50	968,174	+0.58(+0.73%)
Aug 27, 2009	82.00	82.18	79.38	79.92	1,076,790	-2.03(-2.48%)
Aug 26, 2009	81.94	83.45	81.64	81.95	1,028,104	+0.00(+0.00%)
Aug 25, 2009	81.90	82.65	81.35	81.95	992,802	-0.20(-0.24%)
Aug 24, 2009	84.00	84.00	81.64	82.15	1,009,863	-1.59(-1.90%)
Aug 21, 2009	82.73	83.74	82.10	83.74	1,444,433	+1.72(+2.10%)
Aug 20, 2009	80.96	82.37	80.78	82.02	930,455	+1.69(+2.10%)
Aug 19, 2009	80.87	81.35	80.00	80.33	1,443,455	-1.16(-1.42%)
Aug 18, 2009	80.45	81.63	80.00	81.49	1,490,173	+3.39(+4.34%)
Aug 17, 2009	78.55	79.25	77.90	78.10	1,095,911	-2.19(-2.73%)
Aug 14, 2009	78.44	80.29	77.86	80.29	1,342,801	+2.39(+3.07%)
Aug 13, 2009	78.89	79.08	77.56	77.90	1,559,646	-0.10(-0.13%)
Aug 12, 2009	79.36	80.75	78.00	78.00	1,139,977	-1.40(-1.76%)
Aug 11, 2009	79.35	80.34	78.86	79.40	943,794	-0.30(-0.38%)
Aug 10, 2009	82.28	82.28	79.50	79.70	1,478,272	-3.91(-4.68%)
Aug 07, 2009	84.59	85.22	83.27	83.61	869,062	+0.61(+0.73%)
Aug 06, 2009	86.12	86.15	83.00	83.00	1,146,236	-2.99(-3.48%)
Aug 05, 2009	85.49	86.28	85.13	85.99	1,631,513	+1.49(+1.76%)
Aug 04, 2009	82.00	85.38	81.52	84.50	1,660,998	+2.68(+3.28%)
Jul 31, 2009	82.57	83.21	81.67	81.82	1,093,627	-0.96(-1.16%)
Jul 30, 2009	83.14	83.50	82.50	82.78	1,293,892	+0.41(+0.50%)
Jul 29, 2009	82.60	83.40	82.20	82.37	900,259	-0.68(-0.82%)
Jul 28, 2009	83.25	83.99	82.30	83.05	1,530,369	-0.94(-1.12%)
Jul 27, 2009	83.10	84.59	82.08	83.99	1,327,214	+1.49(+1.81%)
Jul 24, 2009	82.15	83.60	81.50	82.50	1,339,818	-0.79(-0.95%)
Jul 23, 2009	81.18	84.49	80.33	83.29	1,829,080	+2.70(+3.35%)
Jul 22, 2009	81.48	82.01	80.01	80.59	1,222,141	-1.40(-1.71%)
Jul 21, 2009	81.95	82.11	80.52	81.99	1,437,590	-1.19(-1.43%)
Jul 20, 2009	80.75	83.61	79.92	83.18	1,015,856	+2.43(+3.01%)
Jul 17, 2009	80.70	81.25	79.60	80.75	1,082,295	+0.02(+0.02%)
Jul 16, 2009	78.15	81.00	77.19	80.73	1,399,821	+2.33(+2.97%)
Jul 15, 2009	75.90	78.46	75.71	78.40	1,849,190	+3.06(+4.06%)
Jul 14, 2009	76.44	77.30	75.00	75.34	1,144,681	-1.66(-2.16%)
Jul 13, 2009	78.00	77.38	76.02	77.00	1,029,305	-0.94(-1.21%)
Jul 10, 2009	77.05	78.29	77.05	77.94	881,320	+0.89(+1.16%)
Jul 09, 2009	77.38	78.26	76.68	77.05	1,047,291	+0.60(+0.78%)
Jul 08, 2009	76.45	77.45	74.06	76.45	2,282,035	-1.05(-1.35%)
Jul 07, 2009	79.90	80.65	77.30	77.50	1,409,098	-2.07(-2.60%)
Jul 06, 2009	80.50	81.62	78.86	79.57	1,289,188	-1.53(-1.89%)
Jul 03, 2009	80.80	81.85	80.68	81.10	198,066	+0.17(+0.21%)
Jul 02, 2009	80.00	82.70	79.52	80.93	978,996	-1.75(-2.12%)
Jun 30, 2009	81.41	83.40	81.35	82.68	1,503,153	+2.09(+2.59%)
Jun 29, 2009	82.17	82.50	80.46	80.59	1,015,293	-1.02(-1.25%)
Jun 26, 2009	79.75	82.00	79.17	81.61	1,142,945	+1.49(+1.86%)
Jun 25, 2009	81.50	81.75	79.86	80.12	1,561,324	-1.57(-1.92%)
Jun 24, 2009	81.98	82.96	81.30	81.69	1,471,735	+1.39(+1.73%)
Jun 23, 2009	78.65	81.20	77.75	80.30	1,510,167	+1.59(+2.02%)
Jun 22, 2009	81.54	81.90	78.25	78.71	2,452,885	-5.39(-6.41%)
Jun 19, 2009	85.90	86.76	82.30	84.10	3,377,581	-2.70(-3.11%)
Jun 18, 2009	88.16	88.56	86.00	86.80	1,588,108	-0.36(-0.41%)
Jun 17, 2009	92.15	92.15	86.70	87.16	1,778,825	-3.74(-4.11%)
Jun 16, 2009	92.95	94.41	90.90	90.90	1,869,352	+0.00(+0.00%)
Jun 15, 2009	92.80	92.96	90.64	90.90	1,604,048	-1.90(-2.05%)
Jun 12, 2009	95.00	95.00	92.42	92.80	1,409,917	-1.56(-1.65%)
Jun 11, 2009	92.71	94.48	92.20	94.36	1,574,054	+1.86(+2.01%)
Jun 10, 2009	92.20	92.55	91.50	92.50	1,493,290	+1.82(+2.01%)
Jun 09, 2009	90.59	92.10	89.77	90.68	1,128,303	-0.92(-1.00%)
Jun 08, 2009	91.27	92.12	90.22	91.60	1,293,629	-0.90(-0.97%)
Jun 05, 2009	91.50	92.67	91.50	92.50	1,494,689	+2.46(+2.73%)
Jun 04, 2009	89.31	91.20	88.61	90.04	1,160,235	+1.03(+1.16%)
Jun 03, 2009	88.95	89.28	87.56	89.01	1,408,940	-0.36(-0.40%)
Jun 02, 2009	88.88	90.10	88.10	89.37	1,629,368	-0.19(-0.21%)
Jun 01, 2009	87.39	89.97	86.66	89.56	1,734,683	+4.03(+4.71%)
May 29, 2009	88.72	88.88	84.93	85.53	1,772,726	-3.85(-4.31%)
May 28, 2009	87.65	89.94	86.50	89.38	1,822,148	+2.97(+3.44%)
May 27, 2009	86.25	87.43	85.25	86.41	1,334,809	+0.56(+0.65%)
May 26, 2009	81.70	85.99	81.30	85.85	1,787,058	+4.05(+4.95%)
May 25, 2009	81.58	81.92	81.01	81.80	1,549,067	+1.17(+1.45%)
May 22, 2009	83.00	83.00	80.62	80.63	1,274,384	-2.00(-2.42%)
May 21, 2009	85.79	85.79	82.24	82.63	1,491,538	-3.78(-4.37%)
May 20, 2009	86.52	88.04	85.25	86.41	1,600,811	-0.49(-0.56%)
May 19, 2009	87.00	88.13	86.00	86.90	1,630,836	+2.33(+2.76%)
May 17, 2009	83.30	85.05	83.12	84.57	304,375	-0.94(-1.10%)
May 15, 2009	83.30	86.60	83.12	85.51	1,228,534	+2.49(+3.00%)
May 14, 2009	81.79	83.91	81.56	83.02	1,586,072	+1.47(+1.80%)
May 13, 2009	82.04	83.60	80.55	81.55	1,459,289	-1.85(-2.22%)
May 12, 2009	85.75	85.75	80.12	83.40	2,786,508	-2.08(-2.43%)
May 11, 2009	83.03	86.49	82.72	85.48	1,079,560	+0.48(+0.56%)
May 08, 2009	86.44	87.00	82.62	85.00	1,834,484	-0.87(-1.01%)
May 07, 2009	90.83	90.89	84.31	85.87	2,200,041	-3.76(-4.20%)
May 06, 2009	90.05	91.29	88.73	89.63	2,541,987	+0.96(+1.08%)
May 05, 2009	88.30	88.72	87.22	88.67	6,504,814	+1.19(+1.36%)
May 04, 2009	88.50	87.78	87.05	87.48	9,821,159	+1.68(+1.96%)
May 01, 2009	83.67	86.84	83.55	85.80	1,833,790	+3.37(+4.09%)
Apr 30, 2009	81.00	83.23	80.50	82.43	1,921,310	+2.43(+3.04%)
Apr 29, 2009	83.50	83.50	80.00	80.00	1,722,578	-3.20(-3.85%)
Apr 28, 2009	84.39	85.50	82.76	83.20	1,234,442	-1.19(-1.41%)
Apr 27, 2009	82.00	85.31	81.66	84.39	1,689,216	+0.99(+1.19%)
Apr 24, 2009	85.10	85.14	82.62	83.40	1,543,329	-0.06(-0.07%)
Apr 23, 2009	85.45	85.98	82.35	83.46	1,538,426	-0.10(-0.12%)
Apr 22, 2009	82.70	86.29	82.02	83.56	2,021,300	+0.96(+1.16%)
Apr 21, 2009	80.45	83.68	80.17	82.60	1,752,234	+2.05(+2.55%)
Apr 20, 2009	82.48	83.21	80.00	80.55	2,508,845	-2.80(-3.36%)
Apr 17, 2009	81.94	83.99	80.94	83.35	1,938,970	+1.35(+1.65%)
Apr 16, 2009	77.55	82.08	77.55	82.00	2,570,177	+5.10(+6.63%)
Apr 15, 2009	77.36	77.81	75.58	76.90	1,663,632	-1.43(-1.83%)
Apr 14, 2009	77.49	78.99	76.77	78.33	1,747,156	+0.29(+0.37%)
Apr 13, 2009	77.50	79.56	77.00	78.04	1,210,141	-0.90(-1.14%)
Apr 09, 2009	78.48	78.94	52.39	78.94	1,687,269	+1.99(+2.59%)
Apr 08, 2009	75.99	78.04	52.39	76.95	2,192,487	+2.94(+3.97%)
Apr 07, 2009	78.09	78.04	72.80	74.01	5,888,568	-4.03(-5.16%)
Apr 06, 2009	72.04	78.04	72.80	78.04	4,208,664	+5.24(+7.20%)
Apr 03, 2009	75.00	72.80	52.39	72.80	4,944,968	+11.81(+19.36%)
Apr 02, 2009	58.90	60.99	57.70	60.99	2,769,097	+3.29(+5.70%)
Apr 01, 2009	54.36	57.70	54.49	57.70	1,948,277	+3.21(+5.89%)
Mar 31, 2009	55.00	54.78	54.49	54.49	1,438,576	-0.29(-0.53%)
Mar 30, 2009	54.55	55.82	52.39	54.78	1,426,570	-0.69(-1.24%)
Mar 26, 2009	54.50	55.47	52.39	55.47	2,752,951	+3.08(+5.88%)
Mar 25, 2009	53.17	54.79	52.39	52.39	2,799,574	-2.40(-4.38%)
Mar 24, 2009	54.14	55.00	54.79	54.79	1,728,009	-0.21(-0.38%)
Mar 23, 2009	52.95	55.00	53.86	55.00	2,112,108	+3.70(+7.21%)
Mar 20, 2009	53.25	52.26	51.30	51.30	2,345,699	-0.96(-1.84%)
Mar 19, 2009	51.62	53.23	51.10	52.26	1,922,397	+1.23(+2.41%)
Mar 18, 2009	51.85	52.99	50.82	51.03	2,618,164	-1.96(-3.70%)
Mar 17, 2009	50.25	52.99	49.79	52.99	1,841,273	+3.20(+6.43%)
Mar 16, 2009	50.88	52.37	49.69	49.79	2,062,845	-1.38(-2.70%)
Mar 13, 2009	52.00	52.01	49.75	51.17	1,805,932	-1.13(-2.16%)
Mar 12, 2009	51.87	53.16	49.53	52.30	2,407,519	+0.30(+0.58%)
Mar 11, 2009	51.22	52.32	50.45	52.00	1,969,725	+1.70(+3.38%)
Mar 10, 2009	47.14	50.44	45.60	50.30	2,898,943	+4.35(+9.47%)
Mar 09, 2009	46.74	48.49	45.56	45.95	1,338,273	-0.65(-1.39%)
Mar 06, 2009	49.22	49.55	45.76	46.60	1,988,680	-2.22(-4.55%)
Mar 05, 2009	50.90	51.17	48.74	48.82	1,507,672	-2.93(-5.66%)
Mar 04, 2009	50.94	52.62	50.15	51.75	2,047,632	+3.85(+8.04%)
Mar 02, 2009	50.50	51.13	47.31	47.90	1,743,934	-2.94(-5.78%)
Feb 27, 2009	49.04	51.87	48.91	50.84	1,821,463	+1.02(+2.05%)
Feb 26, 2009	52.30	52.44	49.22	49.82	2,011,169	-2.07(-3.99%)
Feb 25, 2009	50.75	52.81	49.86	51.89	1,973,717	+1.33(+2.63%)
Feb 24, 2009	47.43	50.77	47.33	50.56	2,025,991	+3.73(+7.96%)
Feb 23, 2009	49.87	49.98	46.50	46.83	1,626,632	-1.92(-3.94%)
Feb 20, 2009	51.37	51.60	48.11	48.75	2,313,401	-4.35(-8.19%)
Feb 19, 2009	52.96	54.05	51.42	53.10	1,550,189	+0.28(+0.53%)
Feb 18, 2009	57.50	57.50	52.80	52.82	2,436,594	-3.72(-6.58%)
Feb 17, 2009	58.78	58.90	56.22	56.54	1,996,253	-3.51(-5.85%)
Feb 13, 2009	61.49	61.80	58.90	60.05	2,025,318	-3.00(-4.76%)
Feb 12, 2009	60.01	63.22	60.00	63.05	2,547,156	+3.05(+5.08%)
Feb 11, 2009	63.00	63.80	58.03	60.00	4,666,463	-10.88(-15.35%)
Feb 10, 2009	71.74	73.10	70.08	70.88	1,493,408	-0.92(-1.28%)
Feb 09, 2009	73.55	73.57	71.16	71.80	1,258,453	-0.30(-0.42%)
Feb 06, 2009	71.74	74.50	71.74	72.10	1,760,179	+2.16(+3.09%)
Feb 05, 2009	68.25	70.66	67.36	69.94	1,881,134	+0.84(+1.22%)
Feb 04, 2009	68.26	69.89	67.50	69.10	1,845,429	+0.83(+1.22%)
Feb 03, 2009	69.61	69.75	67.45	68.27	1,465,911	-1.25(-1.80%)
Feb 02, 2009	67.55	70.74	67.55	69.52	1,912,111	+1.74(+2.57%)
Jan 30, 2009	69.05	70.07	67.65	67.78	2,784,357	+0.68(+1.01%)
Jan 29, 2009	68.00	68.23	66.25	67.10	1,480,778	-1.73(-2.51%)
Jan 28, 2009	66.89	69.00	65.67	68.83	2,133,442	+2.68(+4.05%)
Jan 27, 2009	62.53	66.47	61.99	66.15	1,672,343	+3.81(+6.11%)
Jan 26, 2009	64.16	64.16	60.50	62.34	1,767,094	-2.68(-4.12%)
Jan 23, 2009	64.35	66.58	64.00	65.02	1,858,285	-0.65(-0.99%)
Jan 22, 2009	65.34	67.10	64.07	65.67	2,287,549	-1.08(-1.62%)
Jan 21, 2009	64.06	66.86	63.63	66.75	2,020,633	+3.75(+5.95%)
Jan 20, 2009	64.78	66.55	62.02	63.00	3,490,828	-0.75(-1.18%)
Jan 19, 2009	63.95	64.90	63.05	63.75	692,924	+0.00(+0.00%)
Jan 16, 2009	63.00	63.98	59.88	63.75	2,572,941	+1.75(+2.82%)
Jan 15, 2009	57.25	62.25	56.15	62.00	3,354,847	+5.63(+9.99%)
Jan 14, 2009	56.70	58.13	55.77	56.37	1,859,058	-0.42(-0.74%)
Jan 13, 2009	56.82	58.45	56.00	56.79	1,561,862	+0.44(+0.78%)
Jan 12, 2009	56.50	58.55	55.35	56.35	1,501,531	-0.49(-0.86%)
Jan 09, 2009	55.91	57.68	55.20	56.84	2,118,534	+1.99(+3.63%)
Jan 08, 2009	55.10	55.61	53.60	54.85	1,604,268	-0.92(-1.65%)
Jan 07, 2009	54.15	57.07	53.67	55.77	2,510,913	+0.57(+1.03%)
Jan 06, 2009	52.57	55.85	51.76	55.20	2,417,109	+3.40(+6.56%)
Jan 05, 2009	51.25	53.17	50.51	51.80	1,819,360	+0.82(+1.61%)
Jan 02, 2009	49.83	51.18	48.83	50.98	1,050,397	+1.48(+2.99%)
Jan 01, 2009	47.82	50.27	47.42	49.50	0	+0.00(+0.00%)
Dec 31, 2008	47.82	50.27	47.42	49.50	1,972,570	+2.10(+4.43%)
Dec 30, 2008	48.18	48.27	47.03	47.40	1,641,599	+0.04(+0.08%)
Dec 29, 2008	49.59	49.81	46.72	47.36	1,214,033	-2.42(-4.86%)
Dec 24, 2008	50.93	51.19	49.51	49.78	543,447	-0.72(-1.43%)
Dec 23, 2008	50.81	51.68	50.25	50.50	1,157,682	+0.47(+0.94%)
Dec 22, 2008	52.25	52.46	49.80	50.03	1,533,421	-3.29(-6.17%)
Dec 19, 2008	48.44	53.32	48.40	53.32	5,677,769	+6.59(+14.10%)
Dec 18, 2008	47.80	48.35	46.24	46.73	2,174,058	-2.62(-5.31%)
Dec 17, 2008	47.15	49.35	47.15	49.35	135,135	+1.21(+2.51%)
Dec 16, 2008	45.97	48.14	45.50	48.14	2,351,226	+2.62(+5.76%)
Dec 15, 2008	48.47	48.47	45.50	45.52	1,779,073	-2.97(-6.12%)
Dec 12, 2008	45.42	49.07	45.13	48.49	1,737,879	+1.90(+4.08%)
Dec 11, 2008	47.82	48.22	46.13	46.59	1,707,135	-1.99(-4.10%)
Dec 10, 2008	50.00	50.50	47.95	48.58	1,836,664	-0.82(-1.66%)
Dec 09, 2008	51.43	51.95	49.33	49.40	1,835,862	-1.94(-3.78%)
Dec 08, 2008	51.49	52.98	49.85	51.34	2,080,193	+1.04(+2.07%)
Dec 05, 2008	47.10	50.49	47.10	50.30	1,951,177	+2.46(+5.14%)
Dec 04, 2008	48.49	49.75	46.65	47.84	1,902,048	-1.06(-2.17%)
Dec 03, 2008	44.23	50.17	44.23	48.90	4,402,674	+2.44(+5.25%)
Dec 02, 2008	50.47	50.47	44.60	46.46	3,492,242	-3.75(-7.47%)

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.