Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.15	36.63	34.62	34.99	2,898,086	-0.59(-1.66%)
Nov 27, 2009	35.62	36.15	34.65	35.58	1,850,498	-1.03(-2.81%)
Nov 25, 2009	36.06	36.84	35.99	36.61	2,932,905	+0.63(+1.75%)
Nov 24, 2009	36.59	36.73	35.80	35.98	2,872,868	-0.44(-1.21%)
Nov 23, 2009	37.22	37.29	35.86	36.42	3,999,733	-0.17(-0.46%)
Nov 20, 2009	36.38	36.90	35.78	36.59	4,756,840	+0.03(+0.08%)
Nov 19, 2009	37.90	37.94	36.05	36.56	7,036,924	-1.48(-3.89%)
Nov 18, 2009	39.19	39.30	37.89	38.04	6,253,053	-0.84(-2.16%)
Nov 17, 2009	40.89	40.91	38.44	38.88	12,619,192	-6.61(-14.53%)
Nov 16, 2009	44.19	46.18	44.19	45.49	2,241,715	+1.54(+3.50%)
Nov 13, 2009	43.63	44.86	43.51	43.95	1,617,495	+0.19(+0.43%)
Nov 12, 2009	44.49	44.75	43.67	43.76	983,540	-0.81(-1.82%)
Nov 11, 2009	44.49	44.93	44.03	44.57	1,063,833	+0.57(+1.30%)
Nov 10, 2009	44.19	44.59	43.50	44.00	1,837,230	-1.29(-2.85%)
Nov 09, 2009	44.34	45.33	44.34	45.29	837,774	+1.48(+3.38%)
Nov 06, 2009	43.86	44.57	43.29	43.81	870,215	-0.46(-1.04%)
Nov 05, 2009	43.70	44.62	43.63	44.27	913,698	+1.03(+2.38%)
Nov 04, 2009	43.50	44.21	43.06	43.24	1,342,749	+0.30(+0.70%)
Nov 03, 2009	41.98	43.33	41.65	42.94	1,655,309	+0.34(+0.80%)
Nov 02, 2009	41.95	43.60	41.30	42.60	1,848,828	+0.31(+0.73%)
Oct 30, 2009	43.99	44.25	42.22	42.29	1,850,999	-1.89(-4.28%)
Oct 29, 2009	43.59	44.75	43.20	44.18	1,279,530	+1.08(+2.51%)
Oct 28, 2009	45.53	45.69	43.05	43.10	2,040,105	-2.79(-6.08%)
Oct 27, 2009	46.07	46.46	45.58	45.89	1,119,886	-0.10(-0.22%)
Oct 26, 2009	46.86	47.90	45.90	45.99	1,808,171	-0.93(-1.98%)
Oct 23, 2009	46.71	47.09	46.51	46.92	1,717,835	-0.23(-0.49%)
Oct 22, 2009	45.89	47.49	45.19	47.15	2,028,982	+1.36(+2.97%)
Oct 21, 2009	45.09	46.53	45.09	45.79	1,647,136	+0.36(+0.79%)
Oct 20, 2009	44.90	45.52	44.88	45.43	1,158,894	-0.62(-1.35%)
Oct 19, 2009	46.42	46.43	45.68	46.05	1,312,126	-0.12(-0.26%)
Oct 16, 2009	45.42	46.57	45.02	46.17	1,689,855	+0.29(+0.63%)
Oct 15, 2009	44.94	46.16	44.43	45.88	2,338,207	+0.80(+1.77%)
Oct 14, 2009	44.85	45.13	44.30	45.08	1,346,874	+0.63(+1.42%)
Oct 13, 2009	44.01	44.60	43.53	44.45	1,234,635	+0.37(+0.84%)
Oct 12, 2009	44.38	44.59	43.89	44.08	710,184	-0.01(-0.02%)
Oct 09, 2009	44.04	44.38	43.62	44.09	1,047,950	+0.08(+0.18%)
Oct 08, 2009	44.84	45.11	43.73	44.01	1,837,090	-0.16(-0.36%)
Oct 07, 2009	44.30	44.81	43.56	44.17	1,715,007	-0.60(-1.34%)
Oct 06, 2009	44.71	45.37	44.40	44.77	1,448,554	+0.59(+1.34%)
Oct 05, 2009	43.84	44.32	43.35	44.18	947,976	+0.67(+1.54%)
Oct 02, 2009	43.61	44.45	43.35	43.51	950,753	-0.77(-1.74%)
Oct 01, 2009	45.84	46.10	44.20	44.28	1,062,658	-1.67(-3.63%)
Sep 30, 2009	46.63	46.96	45.06	45.95	1,239,961	-0.56(-1.20%)
Sep 29, 2009	46.36	47.08	46.12	46.51	763,152	+0.23(+0.50%)
Sep 28, 2009	45.29	46.48	45.21	46.28	731,944	+1.12(+2.48%)
Sep 25, 2009	45.40	45.76	44.80	45.16	1,162,405	-0.52(-1.14%)
Sep 24, 2009	46.86	46.87	45.13	45.68	1,745,291	-0.88(-1.89%)
Sep 23, 2009	47.65	47.84	46.49	46.56	892,586	-1.02(-2.14%)
Sep 22, 2009	47.69	48.12	47.43	47.58	1,085,602	+0.41(+0.87%)
Sep 21, 2009	47.89	48.14	46.77	47.17	1,226,655	-1.36(-2.80%)
Sep 18, 2009	49.24	49.45	48.23	48.53	1,373,261	-0.36(-0.74%)
Sep 17, 2009	48.76	49.73	48.13	48.89	1,763,100	+1.76(+3.73%)
Sep 16, 2009	47.09	48.92	46.81	47.13	2,014,158	+0.23(+0.49%)
Sep 15, 2009	46.90	47.06	45.72	46.90	1,908,956	+0.16(+0.34%)
Sep 14, 2009	46.03	46.99	45.52	46.74	894,243	+0.10(+0.21%)
Sep 11, 2009	47.10	47.50	46.04	46.64	1,233,351	-0.34(-0.72%)
Sep 10, 2009	46.42	46.98	45.92	46.98	808,755	+0.56(+1.21%)
Sep 09, 2009	45.75	46.77	45.46	46.42	1,284,584	+0.54(+1.18%)
Sep 08, 2009	45.43	46.15	45.23	45.88	1,285,956	+1.03(+2.30%)
Sep 04, 2009	44.16	45.15	44.00	44.85	1,615,925	+0.67(+1.52%)
Sep 03, 2009	43.47	44.26	43.34	44.18	1,372,374	+0.95(+2.20%)
Sep 02, 2009	43.16	43.59	42.90	43.23	1,868,864	-0.14(-0.32%)
Sep 01, 2009	43.72	45.07	42.91	43.37	1,963,624	-0.61(-1.39%)
Aug 31, 2009	44.15	44.15	43.11	43.98	1,197,743	-0.67(-1.50%)
Aug 28, 2009	45.19	45.74	44.29	44.65	1,190,188	-0.15(-0.33%)
Aug 27, 2009	45.07	45.17	43.75	44.80	1,472,265	-0.30(-0.67%)
Aug 26, 2009	45.99	46.07	44.48	45.10	2,345,203	-1.30(-2.80%)
Aug 25, 2009	46.70	47.61	46.20	46.40	1,601,720	-0.28(-0.60%)
Aug 24, 2009	47.15	47.75	46.50	46.68	1,214,482	-0.11(-0.24%)
Aug 21, 2009	46.01	47.00	46.01	46.79	1,959,446	+1.13(+2.47%)
Aug 20, 2009	45.03	45.75	44.67	45.66	2,087,918	+0.70(+1.56%)
Aug 19, 2009	43.38	45.41	43.27	44.96	2,141,684	+0.74(+1.67%)
Aug 18, 2009	42.76	44.31	42.51	44.22	1,681,775	+2.03(+4.81%)
Aug 17, 2009	42.69	42.79	41.94	42.19	1,720,793	-1.59(-3.63%)
Aug 14, 2009	44.47	44.48	43.36	43.78	1,365,339	-0.87(-1.95%)
Aug 13, 2009	44.05	44.70	43.46	44.65	1,712,290	+0.95(+2.17%)
Aug 12, 2009	42.63	44.09	42.59	43.70	1,692,306	+0.89(+2.08%)
Aug 11, 2009	43.28	43.42	42.23	42.81	1,264,447	-0.81(-1.86%)
Aug 10, 2009	43.33	44.18	43.15	43.62	1,199,420	-0.12(-0.27%)
Aug 07, 2009	43.02	44.43	42.58	43.74	1,852,790	+1.38(+3.26%)
Aug 06, 2009	43.10	43.19	41.95	42.36	1,051,609	-0.39(-0.91%)
Aug 05, 2009	42.59	43.21	41.85	42.75	1,404,168	+0.46(+1.09%)
Aug 04, 2009	41.65	42.57	41.37	42.29	1,665,576	+0.34(+0.80%)
Aug 03, 2009	41.31	42.19	40.78	41.95	1,798,143	+0.97(+2.37%)
Jul 31, 2009	39.91	41.42	39.83	40.98	1,855,252	+0.91(+2.27%)
Jul 30, 2009	40.20	40.67	39.54	40.07	2,373,553	+0.50(+1.26%)
Jul 29, 2009	39.04	39.93	38.80	39.57	3,345,276	-0.69(-1.71%)
Jul 28, 2009	40.10	40.86	39.62	40.26	4,679,718	-3.01(-6.96%)
Jul 27, 2009	42.83	43.43	42.44	43.27	1,451,325	+0.99(+2.34%)
Jul 24, 2009	41.69	42.51	41.15	42.28	230	+0.27(+0.64%)
Jul 23, 2009	40.50	42.26	40.37	42.01	1,857,121	+1.64(+4.06%)
Jul 22, 2009	40.04	40.59	39.86	40.37	1,470,048	-0.21(-0.52%)
Jul 21, 2009	41.36	42.15	40.15	40.58	1,399,845	-0.38(-0.93%)
Jul 20, 2009	40.58	41.35	40.12	40.96	1,333,191	+0.97(+2.43%)
Jul 17, 2009	39.96	40.24	39.51	39.99	1,295,604	-0.16(-0.40%)
Jul 16, 2009	39.51	40.34	39.18	40.15	1,127,803	+0.48(+1.21%)
Jul 15, 2009	39.18	39.93	39.18	39.67	1,461,195	+1.15(+2.99%)
Jul 14, 2009	38.28	38.77	38.03	38.52	1,087,776	+0.50(+1.32%)
Jul 13, 2009	37.23	38.02	37.19	38.02	1,264,586	+0.74(+1.98%)
Jul 10, 2009	37.55	37.57	36.92	37.28	1,477,073	-0.74(-1.95%)
Jul 09, 2009	37.46	38.45	37.28	38.02	1,683,649	+1.07(+2.90%)
Jul 08, 2009	38.00	38.40	36.18	36.95	2,959,140	-0.86(-2.27%)
Jul 07, 2009	39.02	39.23	37.64	37.81	1,963,622	-0.64(-1.66%)
Jul 06, 2009	39.84	39.86	37.90	38.45	2,581,720	-1.59(-3.97%)
Jul 02, 2009	41.15	41.15	40.04	40.04	1,394,987	-1.76(-4.21%)
Jul 01, 2009	42.20	43.33	41.70	41.80	1,273,579	-0.29(-0.69%)
Jun 30, 2009	42.33	43.24	41.50	42.09	1,587,715	-0.45(-1.06%)
Jun 29, 2009	41.56	42.70	41.35	42.54	1,602,235	+1.17(+2.83%)
Jun 26, 2009	42.15	42.80	41.19	41.37	1,790,113	-1.21(-2.84%)
Jun 25, 2009	41.84	42.70	41.77	42.58	1,160,089	+1.38(+3.35%)
Jun 24, 2009	41.46	42.40	40.87	41.20	1,597,199	+0.24(+0.59%)
Jun 23, 2009	39.58	41.09	39.58	40.96	1,573,062	+1.49(+3.78%)
Jun 22, 2009	41.70	41.70	39.40	39.47	2,361,574	-2.80(-6.62%)
Jun 19, 2009	42.99	43.06	42.02	42.27	1,716,709	+0.11(+0.26%)
Jun 18, 2009	42.48	42.70	41.70	42.16	1,334,252	-0.42(-0.99%)
Jun 17, 2009	42.20	42.89	41.52	42.58	1,926,072	+0.18(+0.42%)
Jun 16, 2009	43.13	44.13	42.26	42.40	1,352,818	-0.45(-1.05%)
Jun 15, 2009	43.30	43.50	42.46	42.85	1,248,967	-1.48(-3.34%)
Jun 12, 2009	43.94	44.33	43.31	44.33	1,512,701	+0.02(+0.05%)
Jun 11, 2009	45.07	45.47	44.17	44.31	1,948,271	-0.75(-1.66%)
Jun 10, 2009	45.70	45.77	44.05	45.06	2,286,675	+0.08(+0.18%)
Jun 09, 2009	42.89	45.19	42.86	44.98	2,189,983	+2.26(+5.29%)
Jun 08, 2009	42.34	43.11	41.80	42.72	2,033,151	-0.90(-2.06%)
Jun 05, 2009	44.86	45.10	42.92	43.62	3,283,283	-0.54(-1.22%)
Jun 04, 2009	43.53	44.20	42.55	44.16	2,791,786	+0.98(+2.27%)
Jun 03, 2009	44.89	44.89	42.45	43.18	2,302,918	-1.70(-3.79%)
Jun 02, 2009	45.00	46.21	44.74	44.88	2,231,927	-0.56(-1.23%)
Jun 01, 2009	43.88	46.31	43.57	45.44	3,084,307	+2.54(+5.92%)
May 29, 2009	41.43	42.95	41.39	42.90	2,380,413	+1.72(+4.18%)
May 28, 2009	41.35	41.90	39.92	41.18	2,064,321	+0.51(+1.25%)
May 27, 2009	40.26	41.93	40.05	40.67	2,978,176	+0.28(+0.69%)
May 26, 2009	38.25	40.45	37.67	40.39	2,093,353	+2.03(+5.29%)
May 22, 2009	38.99	39.27	38.19	38.36	1,513,477	-0.59(-1.51%)
May 21, 2009	39.22	39.52	38.09	38.95	2,514,623	-0.55(-1.39%)
May 20, 2009	40.19	40.98	39.26	39.50	2,848,355	-0.21(-0.53%)
May 19, 2009	40.30	40.30	39.08	39.71	2,462,344	-0.22(-0.55%)
May 18, 2009	39.06	39.93	38.96	39.93	2,506,256	+1.35(+3.50%)
May 15, 2009	39.60	40.73	38.10	38.58	2,134,740	-1.25(-3.14%)
May 14, 2009	39.01	40.51	38.96	39.83	2,226,066	+0.87(+2.23%)
May 13, 2009	39.19	40.58	38.23	38.96	6,015,814	+0.64(+1.67%)
May 12, 2009	40.24	40.94	38.07	38.32	4,006,470	-1.48(-3.72%)
May 11, 2009	41.46	41.63	39.60	39.80	2,270,324	-2.57(-6.07%)
May 08, 2009	42.08	43.28	41.08	42.37	2,350,875	+0.78(+1.88%)
May 07, 2009	43.23	43.69	40.77	41.59	2,663,033	-1.02(-2.39%)
May 06, 2009	41.86	43.45	41.40	42.61	3,689,303	+1.04(+2.50%)
May 05, 2009	41.16	41.78	40.16	41.57	2,128,332	+0.37(+0.90%)
May 04, 2009	38.74	41.44	38.16	41.20	3,541,337	+3.09(+8.11%)
May 01, 2009	38.58	38.73	36.75	38.11	3,205,476	+0.07(+0.18%)
Apr 30, 2009	40.62	40.85	37.98	38.04	4,424,761	-1.96(-4.90%)
Apr 29, 2009	41.00	42.12	39.68	40.00	3,538,578	-0.39(-0.97%)
Apr 28, 2009	41.65	42.76	40.22	40.39	6,007,776	-5.16(-11.33%)
Apr 27, 2009	44.93	46.57	44.29	45.55	1,756,425	-0.11(-0.24%)
Apr 24, 2009	45.13	46.37	44.89	45.66	2,103,141	+1.11(+2.49%)
Apr 23, 2009	44.31	44.76	42.72	44.55	1,969,844	+0.55(+1.25%)
Apr 22, 2009	42.98	45.60	42.15	44.00	1,840,330	+0.41(+0.94%)
Apr 21, 2009	42.13	43.75	41.50	43.59	2,520,555	+0.21(+0.48%)
Apr 20, 2009	45.29	45.66	42.59	43.38	1,984,443	-3.22(-6.91%)
Apr 17, 2009	46.48	47.35	46.35	46.60	2,132,780	+0.45(+0.98%)
Apr 16, 2009	44.59	46.75	43.92	46.15	1,927,053	+2.06(+4.67%)
Apr 15, 2009	43.09	44.17	42.28	44.09	1,324,786	+1.08(+2.51%)
Apr 14, 2009	42.99	44.18	42.37	43.01	1,864,396	-0.62(-1.42%)
Apr 13, 2009	43.37	44.01	42.00	43.63	1,326,244	-0.37(-0.84%)
Apr 09, 2009	43.08	44.40	42.79	44.00	1,540,605	+2.00(+4.76%)
Apr 08, 2009	41.18	42.28	40.91	42.00	1,146,956	+1.15(+2.82%)
Apr 07, 2009	41.97	42.14	40.60	40.85	1,541,760	-1.96(-4.58%)
Apr 06, 2009	42.35	43.03	41.13	42.81	1,865,109	-0.36(-0.83%)
Apr 03, 2009	42.86	43.37	42.06	43.17	1,708,862	+0.31(+0.72%)
Apr 02, 2009	40.76	44.32	40.75	42.86	2,738,127	+3.47(+8.81%)
Apr 01, 2009	38.15	39.74	37.29	39.39	1,567,147	+0.73(+1.89%)
Mar 31, 2009	39.26	39.55	38.19	38.66	1,536,102	+0.08(+0.21%)
Mar 30, 2009	40.52	40.52	37.58	38.58	2,024,201	-4.16(-9.73%)
Mar 26, 2009	40.07	43.19	40.00	42.74	3,330,744	+3.35(+8.50%)
Mar 25, 2009	39.23	40.91	37.75	39.39	1,772,189	+0.29(+0.74%)
Mar 24, 2009	39.93	40.40	38.72	39.10	1,827,099	-1.63(-4.00%)
Mar 23, 2009	39.24	40.73	39.10	40.73	2,407,680	+3.42(+9.17%)
Mar 20, 2009	39.97	40.06	36.90	37.31	3,024,551	-2.98(-7.40%)
Mar 19, 2009	41.02	41.53	39.71	40.29	2,718,636	-0.03(-0.07%)
Mar 18, 2009	41.47	41.54	38.37	40.32	4,448,801	-1.55(-3.71%)
Mar 17, 2009	39.88	41.87	38.87	41.87	1,907,687	+2.13(+5.36%)
Mar 16, 2009	40.54	41.37	39.26	39.74	2,715,979	-0.61(-1.51%)
Mar 13, 2009	42.06	42.40	39.47	40.35	0	-1.44(-3.45%)
Mar 12, 2009	38.51	41.97	37.50	41.79	4,335,899	+3.53(+9.23%)
Mar 11, 2009	38.56	39.89	36.91	38.26	3,234,800	-0.01(-0.03%)
Mar 10, 2009	34.16	38.41	33.64	38.27	5,104,117	+5.14(+15.51%)
Mar 09, 2009	32.21	34.15	32.00	33.13	3,600,190	+0.42(+1.28%)
Mar 06, 2009	33.09	34.42	31.91	32.71	0	+0.12(+0.37%)
Mar 05, 2009	33.46	33.92	32.22	32.59	3,008,122	-2.08(-6.00%)
Mar 04, 2009	32.83	35.53	32.59	34.67	5,582,032	+4.24(+13.93%)
Mar 02, 2009	33.02	33.36	30.27	30.43	5,096,964	-3.31(-9.81%)
Feb 27, 2009	33.75	35.10	33.01	33.74	0	-0.64(-1.86%)
Feb 26, 2009	35.50	36.13	33.98	34.38	3,852,051	+0.87(+2.60%)
Feb 25, 2009	35.23	35.30	32.75	33.51	3,884,034	-2.00(-5.63%)
Feb 24, 2009	33.60	35.86	32.52	35.51	3,700,238	+1.96(+5.84%)
Feb 23, 2009	36.16	36.57	33.41	33.55	3,372,011	-2.10(-5.89%)
Feb 20, 2009	34.58	36.63	33.70	35.65	0	+0.08(+0.22%)
Feb 19, 2009	37.06	37.89	35.25	35.57	2,703,267	-0.91(-2.49%)
Feb 18, 2009	37.24	37.90	35.27	36.48	4,441,408	-0.21(-0.57%)
Feb 17, 2009	38.43	38.84	36.55	36.69	3,667,117	-3.72(-9.21%)
Feb 13, 2009	40.54	41.37	39.57	40.41	2,433,406	+0.09(+0.22%)
Feb 12, 2009	40.25	40.65	38.26	40.32	3,510,176	-0.76(-1.85%)
Feb 11, 2009	41.32	42.00	40.02	41.08	2,659,954	+0.40(+0.98%)
Feb 10, 2009	42.33	43.97	40.31	40.68	3,489,198	-1.65(-3.90%)
Feb 09, 2009	42.31	43.49	41.16	42.33	2,928,653	+0.29(+0.69%)
Feb 06, 2009	40.03	42.40	39.78	42.04	3,434,937	+2.13(+5.34%)
Feb 05, 2009	37.74	40.65	37.35	39.91	4,007,140	+1.57(+4.09%)
Feb 04, 2009	38.83	40.24	38.02	38.34	2,838,471	+0.04(+0.10%)
Feb 03, 2009	37.97	38.93	37.11	38.30	3,861,391	+0.85(+2.27%)
Feb 02, 2009	37.89	38.61	36.60	37.45	4,209,823	-1.22(-3.15%)
Jan 30, 2009	39.72	40.48	37.81	38.67	0	-1.63(-4.04%)
Jan 29, 2009	42.56	42.56	39.75	40.30	3,792,526	-3.00(-6.93%)
Jan 28, 2009	41.87	44.31	41.18	43.30	3,919,378	+3.20(+7.98%)
Jan 27, 2009	42.52	42.80	39.95	40.10	4,459,140	-0.46(-1.13%)
Jan 26, 2009	41.14	42.62	39.40	40.56	3,305,141	-0.15(-0.37%)
Jan 23, 2009	37.88	41.97	37.56	40.71	4,559,105	+1.81(+4.65%)
Jan 22, 2009	41.50	41.75	37.12	38.90	6,929,091	-5.37(-12.13%)
Jan 21, 2009	43.00	44.43	40.84	44.27	4,459,048	+0.12(+0.27%)
Jan 20, 2009	47.87	47.87	43.22	44.15	3,951,963	-4.21(-8.71%)
Jan 16, 2009	48.98	49.94	45.23	48.36	3,573,666	+1.22(+2.59%)
Jan 15, 2009	44.99	48.01	42.16	47.14	4,074,432	+2.15(+4.78%)
Jan 14, 2009	47.09	47.09	44.07	44.99	2,437,415	-3.06(-6.37%)
Jan 13, 2009	46.05	48.73	45.10	48.05	3,315,207	+1.84(+3.98%)
Jan 12, 2009	51.30	51.49	45.60	46.21	2,831,239	-4.94(-9.66%)
Jan 09, 2009	52.96	53.40	50.80	51.15	2,364,082	-0.55(-1.06%)
Jan 08, 2009	49.14	52.16	48.79	51.70	2,755,521	+2.07(+4.17%)
Jan 07, 2009	53.77	53.77	49.39	49.63	2,829,186	-4.39(-8.13%)
Jan 06, 2009	52.03	54.71	51.66	54.02	3,437,438	+2.95(+5.78%)
Jan 05, 2009	50.34	52.99	49.30	51.07	2,092,547	+0.65(+1.29%)
Jan 02, 2009	48.96	50.63	48.10	50.42	0	+2.32(+4.82%)
Jan 01, 2009	46.53	49.48	46.22	48.10	0	+0.00(+0.00%)
Dec 31, 2008	46.53	49.48	46.22	48.10	2,697,625	+1.42(+3.04%)
Dec 30, 2008	45.01	46.68	44.19	46.68	1,606,695	+2.33(+5.25%)
Dec 29, 2008	45.99	45.99	43.85	44.35	1,988,179	-0.30(-0.67%)
Dec 26, 2008	44.63	44.80	43.85	44.65	824,518	+0.35(+0.79%)
Dec 24, 2008	43.50	44.72	43.34	44.30	705,243	+0.82(+1.89%)
Dec 23, 2008	45.04	45.42	42.66	43.48	2,607,491	-0.27(-0.62%)
Dec 22, 2008	46.00	46.21	42.29	43.75	2,219,271	-2.24(-4.87%)
Dec 19, 2008	46.83	47.00	44.41	45.99	2,850,876	-0.99(-2.11%)
Dec 18, 2008	51.81	51.81	45.78	46.98	4,199,468	-3.12(-6.23%)
Dec 17, 2008	48.61	51.75	48.00	50.10	2,716,567	+1.16(+2.37%)
Dec 16, 2008	45.90	49.03	45.90	48.94	3,395,840	+3.68(+8.13%)
Dec 15, 2008	47.66	48.65	43.76	45.26	3,884,368	-1.54(-3.29%)
Dec 12, 2008	44.60	47.59	42.60	46.80	5,844,853	-0.92(-1.93%)
Dec 11, 2008	52.62	53.30	46.59	47.72	4,290,157	-5.46(-10.27%)
Dec 10, 2008	52.56	53.95	50.80	53.18	4,295,053	+2.13(+4.17%)
Dec 09, 2008	47.94	53.40	47.05	51.05	5,502,080	+2.18(+4.46%)
Dec 08, 2008	45.24	50.35	44.76	48.87	6,434,046	+6.44(+15.18%)
Dec 05, 2008	38.37	42.46	37.61	42.43	3,914,088	+3.16(+8.05%)
Dec 04, 2008	41.70	44.74	38.33	39.27	4,032,102	-3.60(-8.40%)
Dec 03, 2008	40.36	43.23	39.88	42.87	3,707,319	+1.10(+2.63%)
Dec 02, 2008	40.36	42.97	39.02	41.77	3,675,761	+2.88(+7.41%)

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.