Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.69	16.95	16.68	16.90	66,476,064	+0.08(+0.50%)
Nov 27, 2009	16.34	16.97	16.14	16.82	57,734,568	-0.25(-1.48%)
Nov 25, 2009	17.14	17.15	16.92	17.07	45,654,024	+0.06(+0.37%)
Nov 24, 2009	16.97	17.09	16.80	17.01	76,475,976	+0.11(+0.62%)
Nov 23, 2009	16.70	16.92	16.70	16.90	70,027,680	+0.45(+2.76%)
Nov 20, 2009	16.52	16.59	16.30	16.45	60,576,276	-0.18(-1.08%)
Nov 19, 2009	16.80	16.84	16.43	16.63	66,079,208	-0.35(-2.05%)
Nov 18, 2009	16.89	17.03	16.83	16.98	45,045,940	+0.07(+0.44%)
Nov 17, 2009	16.84	16.97	16.77	16.90	49,303,904	+0.02(+0.12%)
Nov 16, 2009	16.67	17.08	16.64	16.88	93,096,800	+0.36(+2.17%)
Nov 13, 2009	16.53	16.67	16.42	16.52	62,013,036	-0.09(-0.57%)
Nov 12, 2009	16.67	16.82	16.52	16.62	62,183,392	-0.08(-0.51%)
Nov 11, 2009	16.82	16.85	16.51	16.70	67,563,704	+0.05(+0.32%)
Nov 10, 2009	16.83	16.87	16.33	16.65	69,711,608	-0.07(-0.44%)
Nov 09, 2009	16.57	16.80	16.46	16.72	97,512,512	+0.55(+3.39%)
Nov 06, 2009	15.23	16.34	15.65	16.18	156,429,200	+1.07(+7.05%)
Nov 05, 2009	15.07	15.35	14.99	15.11	66,775,332	+0.14(+0.92%)
Nov 04, 2009	15.24	15.39	14.93	14.97	75,960,528	-0.14(-0.91%)
Nov 03, 2009	14.98	15.27	14.95	15.11	72,996,720	-0.16(-1.04%)
Nov 02, 2009	15.09	15.39	14.97	15.27	95,843,672	+0.22(+1.47%)
Oct 30, 2009	15.75	15.76	14.93	15.05	123,062,464	-0.64(-4.10%)
Oct 29, 2009	15.34	15.82	15.26	15.69	79,255,056	+0.47(+3.12%)
Oct 28, 2009	15.58	15.64	15.14	15.21	101,605,200	-0.54(-3.42%)
Oct 27, 2009	15.90	15.97	15.68	15.75	82,861,560	-0.08(-0.53%)
Oct 26, 2009	16.08	16.30	15.65	15.84	91,208,608	-0.20(-1.25%)
Oct 23, 2009	16.00	16.06	15.94	16.04	83,484,072	-0.15(-0.91%)
Oct 22, 2009	16.35	16.44	15.94	16.19	118,544,016	-0.20(-1.22%)
Oct 21, 2009	16.37	16.83	16.35	16.39	91,592,184	-0.05(-0.32%)
Oct 20, 2009	16.38	16.47	16.35	16.44	95,762,176	-0.27(-1.64%)
Oct 19, 2009	16.93	17.02	16.67	16.71	93,989,048	-0.25(-1.49%)
Oct 16, 2009	17.25	17.31	16.72	16.97	172,807,648	-0.75(-4.23%)
Oct 15, 2009	17.72	17.77	17.39	17.72	87,415,504	-0.05(-0.30%)
Oct 14, 2009	17.69	17.80	17.50	17.77	87,677,584	+0.47(+2.75%)
Oct 13, 2009	17.22	17.45	16.97	17.29	66,909,760	+0.06(+0.37%)
Oct 12, 2009	17.29	17.40	17.17	17.23	55,533,436	+0.16(+0.93%)
Oct 09, 2009	17.09	17.27	16.99	17.07	66,728,052	-0.04(-0.25%)
Oct 08, 2009	17.37	17.46	17.09	17.11	73,280,328	+0.06(+0.37%)
Oct 07, 2009	16.91	17.22	16.79	17.05	57,636,348	+0.08(+0.50%)
Oct 06, 2009	17.03	17.30	16.88	16.97	90,668,512	+0.26(+1.58%)
Oct 05, 2009	16.45	16.79	16.37	16.70	70,197,728	+0.50(+3.06%)
Oct 02, 2009	16.30	16.52	15.99	16.21	126,137,624	-0.64(-3.82%)
Oct 01, 2009	17.21	17.29	16.83	16.85	107,504,312	-0.47(-2.74%)
Sep 30, 2009	17.76	17.79	17.21	17.33	114,417,024	-0.31(-1.73%)
Sep 29, 2009	17.84	18.03	17.59	17.63	76,512,112	-0.08(-0.48%)
Sep 28, 2009	17.38	17.84	17.35	17.72	69,861,992	+0.44(+2.57%)
Sep 25, 2009	17.25	17.48	16.95	17.27	98,315,472	-0.22(-1.27%)
Sep 24, 2009	18.00	18.12	17.24	17.49	116,720,320	-0.44(-2.47%)
Sep 23, 2009	18.12	18.46	17.88	17.94	127,304,208	-0.01(-0.06%)
Sep 22, 2009	18.00	18.14	17.84	17.95	90,855,504	+0.26(+1.49%)
Sep 21, 2009	17.34	17.82	17.14	17.68	103,444,376	+0.27(+1.58%)
Sep 18, 2009	17.81	17.81	17.34	17.41	116,595,920	-0.66(-3.68%)
Sep 17, 2009	17.91	18.49	17.25	18.07	241,671,648	+0.90(+5.23%)
Sep 16, 2009	16.80	17.61	16.74	17.18	261,780,896	+0.78(+4.73%)
Sep 15, 2009	15.88	16.55	15.87	16.40	204,001,200	+0.67(+4.23%)
Sep 14, 2009	14.91	15.79	14.76	15.73	135,771,696	+0.70(+4.64%)
Sep 11, 2009	15.24	15.35	15.00	15.04	98,754,528	-0.13(-0.88%)
Sep 10, 2009	15.29	15.31	14.88	15.17	116,914,336	-0.07(-0.47%)
Sep 09, 2009	15.15	15.41	14.97	15.24	150,244,528	+0.38(+2.55%)
Sep 08, 2009	14.88	15.06	14.72	14.86	139,473,424	+0.65(+4.54%)
Sep 04, 2009	13.82	14.25	13.63	14.22	75,350,784	+0.43(+3.12%)
Sep 03, 2009	13.68	13.82	13.62	13.79	53,110,972	+0.26(+1.89%)
Sep 02, 2009	13.54	13.65	13.36	13.53	68,665,328	-0.12(-0.90%)
Sep 01, 2009	14.08	14.23	13.63	13.65	100,904,856	-0.59(-4.17%)
Aug 31, 2009	14.29	14.33	14.09	14.25	65,456,032	-0.18(-1.28%)
Aug 28, 2009	14.71	14.73	14.33	14.43	72,085,232	-0.11(-0.77%)
Aug 27, 2009	14.46	14.61	14.30	14.54	62,245,080	+0.08(+0.57%)
Aug 26, 2009	14.60	14.66	14.36	14.46	64,981,908	-0.19(-1.33%)
Aug 25, 2009	14.59	14.80	14.55	14.66	72,844,080	+0.10(+0.70%)
Aug 24, 2009	14.72	14.86	14.40	14.55	83,488,904	-0.01(-0.07%)
Aug 21, 2009	14.51	14.64	14.35	14.56	88,411,848	+0.41(+2.90%)
Aug 20, 2009	14.00	14.23	13.91	14.15	62,315,180	+0.29(+2.07%)
Aug 19, 2009	13.66	13.96	13.62	13.87	58,862,536	-0.06(-0.44%)
Aug 18, 2009	13.87	13.99	13.79	13.93	58,648,272	+0.37(+2.72%)
Aug 17, 2009	13.68	13.75	13.49	13.56	79,256,688	-0.71(-4.96%)
Aug 14, 2009	14.46	14.50	14.11	14.27	64,074,280	-0.42(-2.86%)
Aug 13, 2009	14.74	14.78	14.29	14.69	81,702,384	+0.21(+1.42%)
Aug 12, 2009	14.14	14.70	14.02	14.48	90,064,576	+0.14(+1.00%)
Aug 11, 2009	14.80	14.85	14.21	14.34	100,189,480	-0.59(-3.98%)
Aug 10, 2009	14.98	15.20	14.75	14.93	83,571,568	-0.13(-0.88%)
Aug 07, 2009	14.89	15.25	14.75	15.07	93,467,792	+0.40(+2.73%)
Aug 06, 2009	14.54	14.79	14.37	14.67	117,246,912	+0.33(+2.29%)
Aug 05, 2009	14.20	14.45	14.18	14.34	97,237,776	+0.17(+1.23%)
Aug 04, 2009	14.00	14.16	13.72	14.16	111,495,552	+0.12(+0.88%)
Aug 03, 2009	13.99	14.19	13.79	14.04	96,560,624	+0.31(+2.24%)
Jul 31, 2009	13.57	13.79	13.48	13.73	106,585,432	+0.30(+2.21%)
Jul 30, 2009	13.33	13.70	13.29	13.44	164,818,240	+0.87(+6.93%)
Jul 29, 2009	12.75	12.75	12.41	12.57	78,064,080	-0.27(-2.08%)
Jul 28, 2009	12.56	13.02	12.48	12.83	102,901,128	+0.22(+1.71%)
Jul 27, 2009	12.61	12.69	12.33	12.62	75,137,576	+0.29(+2.33%)
Jul 24, 2009	12.19	12.35	12.07	12.33	58,264,684	+0.08(+0.67%)
Jul 23, 2009	11.94	12.38	11.86	12.25	99,734,240	+0.33(+2.75%)
Jul 22, 2009	11.64	12.03	11.53	11.92	76,240,576	+0.16(+1.40%)
Jul 21, 2009	12.07	12.10	11.60	11.76	98,717,016	-0.21(-1.71%)
Jul 20, 2009	12.00	12.23	11.87	11.96	92,079,504	+0.02(+0.17%)
Jul 17, 2009	12.21	12.28	11.84	11.94	176,505,232	-0.77(-6.05%)
Jul 16, 2009	12.37	12.81	12.20	12.71	90,068,064	+0.16(+1.31%)
Jul 15, 2009	12.22	12.59	12.16	12.55	89,915,880	+0.62(+5.15%)
Jul 14, 2009	11.86	12.02	11.75	11.93	69,801,256	+0.18(+1.57%)
Jul 13, 2009	11.58	11.79	11.41	11.75	99,200,168	+0.70(+6.31%)
Jul 10, 2009	11.01	11.12	10.87	11.05	68,407,872	-0.08(-0.74%)
Jul 09, 2009	11.21	11.26	10.90	11.13	79,569,112	+0.15(+1.40%)
Jul 08, 2009	11.26	11.34	10.76	10.98	136,237,120	-0.31(-2.72%)
Jul 07, 2009	11.76	11.83	11.23	11.28	96,773,744	-0.48(-4.09%)
Jul 06, 2009	11.65	11.81	11.55	11.77	63,871,780	+0.02(+0.17%)
Jul 02, 2009	11.93	12.07	11.75	11.75	69,768,120	-0.33(-2.72%)
Jul 01, 2009	12.05	12.20	11.93	12.07	62,591,252	+0.06(+0.51%)
Jun 30, 2009	12.14	12.24	11.84	12.01	85,532,984	-0.04(-0.34%)
Jun 29, 2009	12.12	12.13	11.93	12.05	51,367,372	+0.01(+0.09%)
Jun 26, 2009	12.20	12.30	11.99	12.04	66,453,428	-0.11(-0.93%)
Jun 25, 2009	12.08	12.23	12.00	12.16	73,923,712	+0.16(+1.37%)
Jun 24, 2009	12.06	12.33	11.91	11.99	80,609,000	+0.10(+0.86%)
Jun 23, 2009	11.82	11.95	11.53	11.89	84,838,880	+0.08(+0.69%)
Jun 22, 2009	12.16	12.20	11.79	11.81	99,896,112	-0.59(-4.79%)
Jun 19, 2009	12.43	12.58	12.23	12.40	121,450,048	+0.13(+1.09%)
Jun 18, 2009	12.49	12.54	11.75	12.27	171,795,888	+0.20(+1.69%)
Jun 17, 2009	12.52	12.54	11.96	12.06	131,477,504	-0.52(-4.15%)
Jun 16, 2009	12.98	13.03	12.53	12.59	92,732,624	-0.36(-2.81%)
Jun 15, 2009	13.16	13.16	12.81	12.95	76,634,216	-0.35(-2.66%)
Jun 12, 2009	13.25	13.32	13.09	13.31	58,323,572	+0.05(+0.37%)
Jun 11, 2009	13.23	13.54	13.14	13.26	72,496,888	-0.18(-1.32%)
Jun 10, 2009	13.51	13.56	12.92	13.43	83,144,552	+0.07(+0.52%)
Jun 09, 2009	13.35	13.48	13.20	13.36	55,126,152	+0.01(+0.07%)
Jun 08, 2009	13.27	13.48	13.17	13.35	59,362,028	+0.02(+0.15%)
Jun 05, 2009	13.75	13.77	13.31	13.34	76,819,232	-0.21(-1.53%)
Jun 04, 2009	13.41	13.54	13.23	13.54	59,242,544	+0.25(+1.85%)
Jun 03, 2009	13.44	13.49	13.10	13.30	69,377,784	-0.30(-2.17%)
Jun 02, 2009	13.49	13.64	13.34	13.59	67,108,444	-0.06(-0.43%)
Jun 01, 2009	13.61	13.78	13.31	13.65	87,706,984	+0.37(+2.82%)
May 29, 2009	13.13	13.33	12.04	13.28	86,193,440	+0.27(+2.04%)
May 28, 2009	13.03	13.08	12.62	13.01	83,721,288	+0.22(+1.69%)
May 27, 2009	13.27	13.30	12.67	12.79	109,129,272	-0.39(-2.99%)
May 26, 2009	12.82	13.40	12.66	13.19	97,373,824	+0.29(+2.21%)
May 22, 2009	13.16	13.20	12.82	12.90	54,860,476	-0.14(-1.06%)
May 21, 2009	13.31	13.33	12.85	13.04	106,992,008	-0.52(-3.85%)
May 20, 2009	13.82	14.16	13.53	13.56	115,297,336	+0.07(+0.51%)
May 19, 2009	13.43	13.75	13.29	13.49	93,471,888	+0.23(+1.71%)
May 18, 2009	12.91	13.30	12.88	13.27	77,952,752	+0.60(+4.74%)
May 15, 2009	12.87	13.06	12.51	12.67	84,660,272	-0.18(-1.38%)
May 14, 2009	12.58	12.98	12.31	12.84	91,611,208	+0.13(+1.01%)
May 13, 2009	13.01	13.05	12.56	12.71	108,196,976	-0.61(-4.58%)
May 12, 2009	14.02	14.09	13.06	13.33	119,892,888	-0.65(-4.65%)
May 11, 2009	14.16	14.20	13.89	13.98	94,894,400	-0.33(-2.34%)
May 08, 2009	14.16	14.33	13.93	14.31	129,994,584	+0.63(+4.57%)
May 07, 2009	14.08	14.17	13.56	13.68	144,233,200	+0.22(+1.65%)
May 06, 2009	13.27	13.59	13.11	13.46	130,826,824	+0.56(+4.35%)
May 05, 2009	13.05	13.29	12.80	12.90	107,044,544	+0.00(+0.00%)
May 04, 2009	12.76	12.97	12.62	12.90	119,152,952	+0.40(+3.23%)
May 01, 2009	12.55	12.66	12.31	12.50	81,257,728	+0.04(+0.32%)
Apr 30, 2009	12.34	12.62	12.33	12.46	116,062,592	+0.47(+3.94%)
Apr 29, 2009	11.99	12.38	11.93	11.99	103,425,480	+0.18(+1.50%)
Apr 28, 2009	11.77	12.09	11.60	11.81	83,735,344	-0.10(-0.83%)
Apr 27, 2009	11.95	12.16	11.67	11.91	82,962,008	-0.02(-0.17%)
Apr 24, 2009	11.85	12.16	11.77	11.93	98,932,160	+0.23(+1.94%)
Apr 23, 2009	11.98	12.01	11.39	11.70	96,240,376	+0.08(+0.68%)
Apr 22, 2009	11.48	12.29	11.35	11.62	132,159,808	+0.13(+1.11%)
Apr 21, 2009	10.82	11.71	10.69	11.49	125,265,560	+0.32(+2.82%)
Apr 20, 2009	11.82	11.94	11.08	11.18	145,713,712	-1.02(-8.39%)
Apr 17, 2009	12.21	12.54	11.57	12.20	226,908,688	+0.12(+0.98%)
Apr 16, 2009	11.88	12.24	11.53	12.08	134,369,824	+0.43(+3.72%)
Apr 15, 2009	11.32	11.77	10.97	11.65	121,999,512	+0.32(+2.78%)
Apr 14, 2009	12.30	12.31	11.25	11.34	186,290,352	-0.61(-5.11%)
Apr 13, 2009	11.27	12.23	11.08	11.95	193,339,056	+0.79(+7.06%)
Apr 09, 2009	11.07	11.45	10.92	11.16	152,766,736	+0.68(+6.48%)
Apr 08, 2009	10.57	10.61	10.25	10.48	97,267,832	-0.01(-0.09%)
Apr 07, 2009	10.73	10.74	10.41	10.49	109,030,760	-0.53(-4.83%)
Apr 06, 2009	10.69	11.06	10.50	11.02	133,546,296	+0.25(+2.29%)
Apr 03, 2009	10.65	10.82	10.55	10.77	125,603,424	+0.20(+1.86%)
Apr 02, 2009	10.59	10.83	10.41	10.58	148,861,376	+0.56(+5.61%)
Apr 01, 2009	9.760	10.10	9.652	10.02	115,652,752	-0.05(-0.49%)
Mar 31, 2009	10.17	10.30	9.780	10.07	134,679,488	+0.29(+2.92%)
Mar 30, 2009	10.17	11.00	9.632	9.780	156,475,280	-0.96(-8.90%)
Mar 26, 2009	10.69	10.83	10.49	10.73	163,326,224	+0.40(+3.91%)
Mar 25, 2009	10.58	10.92	9.937	10.33	212,757,200	+0.08(+0.77%)
Mar 24, 2009	10.07	10.74	9.898	10.25	199,517,536	-0.02(-0.19%)
Mar 23, 2009	9.849	10.29	9.829	10.27	216,100,512	+0.88(+9.33%)
Mar 20, 2009	9.898	9.918	9.120	9.396	256,710,848	-1.11(-10.59%)
Mar 19, 2009	11.03	11.18	9.799	10.51	292,095,392	+0.34(+3.39%)
Mar 18, 2009	9.780	10.53	9.553	10.16	202,481,456	+0.32(+3.20%)
Mar 17, 2009	9.701	9.898	9.297	9.849	152,759,104	+0.33(+3.52%)
Mar 16, 2009	9.819	10.20	9.455	9.514	229,675,904	+0.04(+0.42%)
Mar 13, 2009	9.750	9.829	9.159	9.474	0	+0.05(+0.52%)
Mar 12, 2009	8.598	9.632	8.302	9.425	360,513,600	+1.06(+12.72%)
Mar 11, 2009	9.090	9.218	8.184	8.361	255,225,584	-0.37(-4.28%)
Mar 10, 2009	7.889	8.854	7.830	8.736	374,194,656	+1.44(+19.70%)
Mar 09, 2009	6.845	7.711	6.776	7.298	268,976,384	+0.34(+4.96%)
Mar 06, 2009	6.894	7.140	6.559	6.953	0	+0.39(+6.01%)
Mar 05, 2009	6.648	7.061	6.426	6.559	451,767,936	-0.03(-0.45%)
Mar 04, 2009	7.130	7.140	5.641	6.589	764,252,800	-0.91(-12.09%)
Mar 02, 2009	8.164	8.174	7.396	7.495	300,130,304	-0.89(-10.58%)
Feb 27, 2009	8.470	9.061	8.273	8.381	0	-0.58(-6.48%)
Feb 26, 2009	9.139	9.602	8.874	8.962	157,654,864	-0.13(-1.41%)
Feb 25, 2009	8.952	9.317	8.578	9.090	194,683,184	+0.15(+1.65%)
Feb 24, 2009	8.814	9.120	8.302	8.943	265,417,696	+0.23(+2.60%)
Feb 23, 2009	9.435	9.455	8.647	8.716	227,405,424	-0.52(-5.65%)
Feb 20, 2009	9.563	9.691	8.844	9.238	0	-0.67(-6.76%)
Feb 19, 2009	10.77	10.81	9.799	9.908	159,325,296	+0.68(+7.31%)
Feb 18, 2009	9.411	9.479	9.079	9.232	112,040,728	+0.04(+0.46%)
Feb 17, 2009	9.521	9.521	9.105	9.190	157,305,392	-0.54(-5.51%)
Feb 13, 2009	9.819	9.981	9.649	9.725	101,861,088	-0.20(-2.05%)
Feb 12, 2009	9.989	9.989	9.521	9.930	155,319,616	-0.22(-2.18%)
Feb 11, 2009	10.16	10.24	9.955	10.15	102,997,080	+0.27(+2.75%)
Feb 10, 2009	10.66	10.75	9.657	9.878	230,817,888	-0.87(-8.07%)
Feb 09, 2009	9.640	10.97	9.453	10.75	273,846,624	+1.31(+13.87%)
Feb 06, 2009	9.266	9.734	9.139	9.436	257,358,256	+0.21(+2.30%)
Feb 05, 2009	9.428	9.589	9.062	9.224	229,061,456	-0.35(-3.64%)
Feb 04, 2009	9.827	10.01	9.513	9.572	121,269,856	-0.09(-0.97%)
Feb 03, 2009	10.10	10.10	9.623	9.666	148,166,368	-0.21(-2.15%)
Feb 02, 2009	10.23	10.23	9.785	9.878	165,307,088	-0.43(-4.20%)
Jan 30, 2009	10.81	10.88	10.21	10.31	0	-0.50(-4.64%)
Jan 29, 2009	11.33	11.35	10.79	10.81	93,384,048	-0.66(-5.78%)
Jan 28, 2009	11.32	11.69	11.20	11.48	135,791,936	+0.37(+3.37%)
Jan 27, 2009	10.82	11.21	10.75	11.10	140,411,968	+0.54(+5.15%)
Jan 26, 2009	10.61	10.75	10.35	10.56	146,167,392	+0.33(+3.24%)
Jan 23, 2009	10.79	11.21	10.09	10.23	384,004,128	-1.23(-10.76%)
Jan 22, 2009	10.53	11.53	10.26	11.46	178,247,664	+0.38(+3.45%)
Jan 21, 2009	10.10	11.25	10.10	11.08	173,443,120	+0.08(+0.77%)
Jan 20, 2009	11.86	11.98	10.88	10.99	139,716,480	-0.88(-7.38%)
Jan 16, 2009	12.07	12.19	11.10	11.87	151,746,176	+0.16(+1.38%)
Jan 15, 2009	11.97	12.02	11.26	11.71	165,397,488	-0.29(-2.41%)
Jan 14, 2009	12.40	12.45	11.92	12.00	118,670,040	-0.71(-5.56%)
Jan 13, 2009	13.30	13.34	12.51	12.70	151,866,624	-0.76(-5.62%)
Jan 12, 2009	13.57	13.77	13.33	13.46	76,890,152	-0.14(-1.06%)
Jan 09, 2009	13.78	13.93	13.46	13.60	62,523,744	-0.12(-0.87%)
Jan 08, 2009	13.64	13.77	13.36	13.72	73,086,840	+0.03(+0.19%)
Jan 07, 2009	14.17	14.20	13.61	13.70	83,341,600	-0.64(-4.45%)
Jan 06, 2009	14.33	14.44	13.99	14.33	83,744,568	+0.20(+1.38%)
Jan 05, 2009	14.60	14.66	14.03	14.14	85,314,192	-0.37(-2.58%)
Jan 02, 2009	14.04	14.51	13.83	14.51	67,226,760	+0.74(+5.37%)
Jan 01, 2009	13.45	13.89	13.41	13.77	0	+0.00(+0.00%)
Dec 31, 2008	13.45	13.89	13.41	13.77	70,929,368	+0.32(+2.40%)
Dec 30, 2008	13.43	13.47	13.22	13.45	68,710,600	+0.14(+1.02%)
Dec 29, 2008	13.56	13.60	13.05	13.31	65,762,068	-0.26(-1.94%)
Dec 26, 2008	13.64	13.71	13.41	13.58	34,906,800	-0.12(-0.87%)
Dec 24, 2008	13.69	13.80	13.53	13.70	27,537,122	+0.99(+7.80%)
Dec 23, 2008	12.58	12.76	12.51	12.70	84,386,112	+0.28(+2.24%)
Dec 22, 2008	12.81	12.86	12.18	12.43	93,820,320	-0.33(-2.61%)
Dec 19, 2008	12.50	12.80	12.37	12.76	176,284,672	+0.42(+3.38%)
Dec 18, 2008	13.56	13.58	12.19	12.34	198,631,360	-1.11(-8.22%)
Dec 17, 2008	13.62	13.76	12.74	13.45	131,358,200	-0.41(-2.96%)
Dec 16, 2008	13.25	14.02	13.15	13.86	153,656,480	+0.75(+5.72%)
Dec 15, 2008	13.11	13.23	12.88	13.11	82,416,568	-0.12(-0.93%)
Dec 12, 2008	12.84	13.37	12.68	13.23	93,244,048	+0.05(+0.35%)
Dec 11, 2008	13.45	13.61	13.14	13.18	104,297,480	-0.73(-5.28%)
Dec 10, 2008	13.94	14.27	13.66	13.92	99,517,848	+0.17(+1.24%)
Dec 09, 2008	14.14	14.43	13.60	13.75	143,273,328	-0.85(-5.83%)
Dec 08, 2008	14.24	14.92	14.19	14.60	169,944,000	+0.80(+5.77%)
Dec 05, 2008	13.44	14.15	13.13	13.80	138,659,488	+0.23(+1.71%)
Dec 04, 2008	13.79	14.08	13.24	13.57	145,018,688	-0.45(-3.20%)
Dec 03, 2008	13.46	14.13	13.04	14.02	203,304,208	+0.40(+2.95%)
Dec 02, 2008	12.48	13.76	12.19	13.62	283,333,984	+1.63(+13.61%)

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.