Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	26.74	26.84	25.89	26.11	2,367,257	-0.77(-2.87%)
Nov 27, 2009	27.18	27.23	26.41	26.88	602,986	-0.77(-2.79%)
Nov 25, 2009	27.71	27.97	27.53	27.65	767,471	-0.10(-0.37%)
Nov 24, 2009	27.89	27.99	27.56	27.75	909,073	-0.00(-0.02%)
Nov 23, 2009	27.55	28.05	27.55	27.75	864,452	+0.50(+1.82%)
Nov 20, 2009	27.51	27.53	27.11	27.26	948,815	-0.18(-0.65%)
Nov 19, 2009	27.26	27.72	26.93	27.44	1,847,961	+0.19(+0.70%)
Nov 18, 2009	27.62	27.63	27.10	27.25	741,063	-0.33(-1.19%)
Nov 17, 2009	27.51	27.62	27.37	27.57	877,863	-0.04(-0.14%)
Nov 16, 2009	27.55	27.68	27.45	27.61	1,073,665	+0.21(+0.77%)
Nov 13, 2009	27.38	27.55	27.25	27.40	1,379,634	+0.11(+0.39%)
Nov 12, 2009	27.39	27.52	27.24	27.29	900,126	-0.01(-0.03%)
Nov 11, 2009	27.31	27.44	27.10	27.30	748,935	+0.14(+0.52%)
Nov 10, 2009	26.92	27.30	26.82	27.16	950,185	+0.23(+0.85%)
Nov 09, 2009	26.67	26.95	26.59	26.93	815,611	+0.34(+1.28%)
Nov 06, 2009	26.60	27.05	26.28	26.59	1,353,133	-0.14(-0.51%)
Nov 05, 2009	26.77	26.90	26.56	26.73	1,260,156	+0.17(+0.63%)
Nov 04, 2009	26.96	27.13	26.52	26.56	1,299,268	-0.19(-0.72%)
Nov 03, 2009	26.69	26.93	26.38	26.75	1,719,842	+0.02(+0.07%)
Nov 02, 2009	26.18	26.84	26.02	26.73	2,758,790	+0.74(+2.84%)
Oct 30, 2009	26.85	28.07	25.96	25.99	7,369,713	-2.37(-8.35%)
Oct 29, 2009	27.24	28.42	27.24	28.36	2,078,332	+1.39(+5.14%)
Oct 28, 2009	28.17	28.20	26.94	26.97	1,650,905	-1.42(-5.02%)
Oct 27, 2009	29.03	29.03	27.81	28.40	1,460,164	-0.68(-2.33%)
Oct 26, 2009	29.35	29.67	28.96	29.08	573,643	-0.15(-0.51%)
Oct 23, 2009	29.29	29.44	29.17	29.23	589,935	-0.37(-1.25%)
Oct 22, 2009	29.43	29.86	29.21	29.59	683,108	+0.24(+0.81%)
Oct 21, 2009	30.03	30.18	29.32	29.36	1,087,444	-0.59(-1.98%)
Oct 20, 2009	29.96	30.05	29.86	29.95	1,063,515	-0.27(-0.90%)
Oct 19, 2009	30.37	30.55	30.07	30.22	1,325,740	-0.18(-0.58%)
Oct 16, 2009	30.44	30.60	30.29	30.40	911,327	-0.24(-0.79%)
Oct 15, 2009	30.49	31.03	30.42	30.64	1,251,423	-0.26(-0.85%)
Oct 14, 2009	30.62	31.08	30.60	30.90	1,140,369	+0.40(+1.30%)
Oct 13, 2009	30.68	30.88	30.30	30.51	791,667	-0.14(-0.47%)
Oct 12, 2009	30.83	31.00	30.60	30.65	670,774	-0.34(-1.10%)
Oct 09, 2009	30.36	31.12	30.35	30.99	958,077	+0.69(+2.27%)
Oct 08, 2009	29.31	30.33	29.13	30.30	1,451,339	+1.03(+3.51%)
Oct 07, 2009	28.92	29.64	28.89	29.28	800,126	+0.30(+1.05%)
Oct 06, 2009	28.60	29.09	28.37	28.97	1,409,035	+0.47(+1.66%)
Oct 05, 2009	28.21	28.54	27.93	28.50	1,049,862	+0.33(+1.16%)
Oct 02, 2009	28.59	28.73	28.13	28.17	1,431,833	-0.57(-2.00%)
Oct 01, 2009	28.89	28.96	28.62	28.75	2,067,837	-0.18(-0.61%)
Sep 30, 2009	29.31	29.39	28.51	28.93	991,393	-0.41(-1.39%)
Sep 29, 2009	29.49	29.52	28.79	29.33	940,161	-0.05(-0.17%)
Sep 28, 2009	28.78	29.60	28.74	29.38	864,386	+0.71(+2.49%)
Sep 25, 2009	28.92	29.20	28.60	28.67	934,045	-0.29(-1.02%)
Sep 24, 2009	29.17	29.25	28.54	28.96	1,173,969	-0.21(-0.72%)
Sep 23, 2009	29.15	29.65	28.99	29.17	1,136,976	+0.04(+0.13%)
Sep 22, 2009	29.09	29.26	28.72	29.14	906,416	+0.03(+0.11%)
Sep 21, 2009	28.95	29.28	28.82	29.10	607,424	+0.07(+0.24%)
Sep 18, 2009	29.17	29.44	28.81	29.03	1,335,306	+0.07(+0.26%)
Sep 17, 2009	29.12	29.38	28.69	28.96	1,466,553	+0.01(+0.03%)
Sep 16, 2009	29.30	29.41	28.74	28.95	1,496,384	-0.40(-1.35%)
Sep 15, 2009	29.02	29.43	28.74	29.35	1,161,050	+0.17(+0.59%)
Sep 14, 2009	29.09	29.77	28.91	29.17	1,621,471	+0.22(+0.77%)
Sep 11, 2009	28.29	29.01	28.26	28.95	902,261	+0.62(+2.18%)
Sep 10, 2009	27.58	28.40	27.38	28.33	1,249,532	+0.71(+2.55%)
Sep 09, 2009	27.20	27.82	27.20	27.63	1,192,428	+0.38(+1.39%)
Sep 08, 2009	27.50	27.67	26.99	27.25	937,841	-0.26(-0.95%)
Sep 04, 2009	27.40	27.64	27.14	27.51	1,397,275	+0.11(+0.39%)
Sep 03, 2009	27.11	27.43	26.64	27.40	1,377,765	+0.47(+1.75%)
Sep 02, 2009	27.09	27.45	26.90	26.93	1,135,633	-0.01(-0.03%)
Sep 01, 2009	27.32	27.81	26.81	26.94	1,059,665	-0.50(-1.84%)
Aug 31, 2009	27.43	27.65	26.96	27.45	1,101,201	-0.08(-0.29%)
Aug 28, 2009	27.92	27.92	27.29	27.53	735,845	-0.23(-0.82%)
Aug 27, 2009	27.91	28.01	27.21	27.75	682,166	+0.00(+0.00%)
Aug 26, 2009	27.99	28.22	27.66	27.75	793,389	-0.29(-1.03%)
Aug 25, 2009	28.10	28.46	27.93	28.04	513,087	-0.01(-0.03%)
Aug 24, 2009	28.06	28.19	27.84	28.05	681,331	+0.04(+0.15%)
Aug 21, 2009	28.16	28.51	28.00	28.01	1,042,767	+0.08(+0.28%)
Aug 20, 2009	27.90	28.05	27.71	27.93	711,128	+0.04(+0.15%)
Aug 19, 2009	27.31	27.93	27.28	27.89	1,280,419	+0.49(+1.77%)
Aug 18, 2009	27.88	27.90	27.22	27.40	1,145,775	-0.39(-1.39%)
Aug 17, 2009	27.42	28.17	27.20	27.79	1,700,161	+0.23(+0.84%)
Aug 14, 2009	27.68	27.79	27.04	27.56	1,007,258	-0.03(-0.12%)
Aug 13, 2009	27.37	27.61	26.93	27.59	809,007	+0.37(+1.36%)
Aug 12, 2009	26.88	27.40	26.55	27.22	1,083,142	+0.39(+1.44%)
Aug 11, 2009	26.89	27.12	26.54	26.83	1,101,723	-0.11(-0.42%)
Aug 10, 2009	26.65	27.19	26.31	26.95	780,372	+0.27(+1.00%)
Aug 07, 2009	26.60	27.21	26.44	26.68	1,496,725	+0.20(+0.76%)
Aug 06, 2009	26.93	26.94	26.25	26.48	1,689,377	-0.46(-1.70%)
Aug 05, 2009	27.19	27.21	26.65	26.94	1,747,959	-0.36(-1.33%)
Aug 04, 2009	27.15	27.46	27.11	27.30	1,554,658	+0.04(+0.15%)
Aug 03, 2009	26.27	27.34	26.23	27.26	2,924,009	+1.28(+4.95%)
Jul 31, 2009	26.47	26.67	25.76	25.97	1,895,012	-0.50(-1.89%)
Jul 30, 2009	26.88	27.16	26.29	26.47	1,771,250	-0.28(-1.03%)
Jul 29, 2009	26.28	26.91	25.94	26.75	3,808,554	+1.08(+4.20%)
Jul 28, 2009	25.01	25.84	24.85	25.67	2,411,630	+0.89(+3.60%)
Jul 27, 2009	24.61	24.85	24.20	24.78	1,376,454	+0.21(+0.84%)
Jul 24, 2009	23.73	24.57	23.73	24.57	1,410	+0.71(+2.98%)
Jul 23, 2009	23.93	24.11	23.75	23.86	1,016,515	-0.04(-0.16%)
Jul 22, 2009	23.85	24.39	23.57	23.90	1,180,520	-0.10(-0.41%)
Jul 21, 2009	24.06	24.62	23.66	24.00	899,289	-0.11(-0.45%)
Jul 20, 2009	24.34	24.35	23.81	24.11	1,371,909	-0.20(-0.83%)
Jul 17, 2009	24.28	24.48	24.05	24.31	1,524,858	+0.09(+0.39%)
Jul 16, 2009	23.39	24.26	23.29	24.21	1,179,150	+0.70(+2.96%)
Jul 15, 2009	23.14	23.56	22.85	23.52	1,288,422	+0.62(+2.71%)
Jul 14, 2009	22.52	22.95	22.17	22.90	1,607,615	+0.28(+1.26%)
Jul 13, 2009	22.26	22.62	22.22	22.61	1,561,569	-0.13(-0.58%)
Jul 10, 2009	22.72	22.96	22.23	22.74	808,219	+0.02(+0.08%)
Jul 09, 2009	22.95	23.19	22.44	22.72	1,047,445	-0.22(-0.98%)
Jul 08, 2009	23.56	23.61	22.46	22.95	1,614,837	-0.48(-2.03%)
Jul 07, 2009	22.47	23.95	22.38	23.42	2,158,871	+0.91(+4.05%)
Jul 06, 2009	22.69	22.69	22.11	22.51	1,699,825	-0.11(-0.48%)
Jul 02, 2009	22.73	22.78	22.24	22.62	1,394,228	-0.46(-2.00%)
Jul 01, 2009	22.87	23.16	22.60	23.08	1,206,601	+0.27(+1.17%)
Jun 30, 2009	23.07	23.19	22.45	22.82	1,239,701	-0.26(-1.11%)
Jun 29, 2009	23.05	23.13	22.43	23.07	1,127,943	+0.01(+0.04%)
Jun 26, 2009	23.44	23.44	22.82	23.06	1,226,025	-0.40(-1.71%)
Jun 25, 2009	23.22	23.79	23.10	23.47	1,610,397	+0.88(+3.89%)
Jun 24, 2009	22.12	22.75	21.98	22.59	1,067,612	+0.57(+2.61%)
Jun 23, 2009	22.66	22.76	21.93	22.01	1,303,633	-0.66(-2.92%)
Jun 22, 2009	23.14	23.20	22.43	22.68	1,001,323	-0.67(-2.86%)
Jun 19, 2009	24.23	24.23	23.25	23.35	1,150,763	-0.62(-2.57%)
Jun 18, 2009	23.07	24.12	22.91	23.96	1,465,330	+0.84(+3.64%)
Jun 17, 2009	23.54	23.87	23.04	23.12	1,822,544	-0.42(-1.79%)
Jun 16, 2009	24.13	24.60	23.41	23.54	1,117,466	-0.50(-2.08%)
Jun 15, 2009	24.11	24.27	23.30	24.04	2,343,367	-0.43(-1.74%)
Jun 12, 2009	25.10	25.21	24.36	24.47	1,477,613	-0.64(-2.57%)
Jun 11, 2009	25.17	25.69	25.06	25.11	1,034,053	-0.04(-0.15%)
Jun 10, 2009	25.76	25.83	24.99	25.15	1,321,082	-0.54(-2.11%)
Jun 09, 2009	25.63	25.84	25.29	25.69	975,872	+0.04(+0.15%)
Jun 08, 2009	25.52	25.87	25.48	25.65	1,714,494	+0.17(+0.66%)
Jun 05, 2009	25.21	25.59	24.81	25.48	1,223,390	+0.31(+1.22%)
Jun 04, 2009	25.34	25.44	24.78	25.18	1,005,339	-0.15(-0.59%)
Jun 03, 2009	25.87	25.87	25.02	25.33	1,764,682	-0.83(-3.18%)
Jun 02, 2009	26.31	26.79	25.88	26.16	1,851,485	-0.18(-0.67%)
Jun 01, 2009	25.84	26.50	25.82	26.33	2,465,099	+0.68(+2.64%)
May 29, 2009	25.62	25.66	25.05	25.66	1,020,662	+0.22(+0.86%)
May 28, 2009	25.99	26.19	25.25	25.44	2,049,790	-0.47(-1.80%)
May 27, 2009	25.91	26.20	25.62	25.90	1,234,385	-0.01(-0.05%)
May 26, 2009	24.88	26.16	24.85	25.92	1,650,633	+0.65(+2.57%)
May 22, 2009	25.37	25.53	25.06	25.27	960,434	+0.08(+0.33%)
May 21, 2009	26.58	26.90	24.78	25.19	4,374,961	-1.57(-5.88%)
May 20, 2009	24.42	26.82	24.12	26.76	10,530,776	+2.30(+9.39%)
May 19, 2009	23.65	24.65	23.64	24.46	2,555,525	+0.83(+3.50%)
May 18, 2009	22.99	23.66	22.11	23.63	3,547,294	+0.66(+2.87%)
May 15, 2009	23.63	24.00	22.92	22.98	2,879,523	-0.67(-2.84%)
May 14, 2009	23.75	23.81	23.21	23.65	1,546,422	+0.02(+0.10%)
May 13, 2009	23.91	24.31	23.55	23.63	1,606,733	-0.47(-1.96%)
May 12, 2009	24.48	24.58	23.87	24.10	1,903,404	-0.28(-1.17%)
May 11, 2009	24.10	25.07	23.76	24.38	2,707,607	+0.50(+2.11%)
May 08, 2009	23.42	24.22	23.41	23.88	2,201,551	-0.08(-0.35%)
May 07, 2009	23.56	24.42	23.44	23.96	1,948,890	+0.54(+2.31%)
May 06, 2009	23.84	23.84	23.02	23.42	1,795,444	-0.29(-1.24%)
May 05, 2009	23.23	23.77	23.10	23.71	2,003,931	+0.50(+2.13%)
May 04, 2009	22.40	23.22	21.81	23.22	3,413,776	+0.32(+1.41%)
May 01, 2009	23.51	23.51	22.77	22.90	2,641,991	-0.64(-2.74%)
Apr 30, 2009	24.06	24.29	23.36	23.54	2,384,873	-0.26(-1.08%)
Apr 29, 2009	22.96	24.03	22.63	23.80	2,968,238	+1.06(+4.66%)
Apr 28, 2009	22.58	23.33	21.58	22.74	5,713,927	+1.21(+5.64%)
Apr 27, 2009	20.20	21.63	19.99	21.52	4,167,766	+1.31(+6.47%)
Apr 24, 2009	19.59	20.48	19.39	20.22	2,783,854	+0.80(+4.11%)
Apr 23, 2009	19.69	19.70	19.15	19.42	1,513,409	-0.25(-1.26%)
Apr 22, 2009	19.14	20.03	19.14	19.66	1,462,744	+0.42(+2.18%)
Apr 21, 2009	18.78	19.71	18.77	19.24	2,825,463	+0.50(+2.69%)
Apr 20, 2009	19.37	19.58	18.47	18.74	1,194,810	-0.88(-4.50%)
Apr 17, 2009	19.55	19.85	19.34	19.62	997,060	+0.06(+0.29%)
Apr 16, 2009	19.43	19.71	19.17	19.57	1,561,331	+0.33(+1.70%)
Apr 15, 2009	19.36	19.62	18.53	19.24	2,407,817	-0.17(-0.89%)
Apr 14, 2009	18.41	19.80	18.31	19.41	2,199,467	+0.99(+5.40%)
Apr 13, 2009	18.13	18.43	18.05	18.42	1,791,509	+0.25(+1.36%)
Apr 09, 2009	17.52	18.19	17.52	18.17	4,143,214	+1.08(+6.34%)
Apr 08, 2009	17.86	17.94	16.25	17.09	2,989,583	-0.74(-4.14%)
Apr 07, 2009	17.51	17.96	17.17	17.82	1,949,625	+0.17(+0.95%)
Apr 06, 2009	17.93	18.23	17.47	17.66	1,390,058	-0.45(-2.50%)
Apr 03, 2009	18.55	18.87	17.98	18.11	1,754,656	-0.39(-2.12%)
Apr 02, 2009	18.34	18.83	18.20	18.50	1,866,009	+0.51(+2.83%)
Apr 01, 2009	17.61	18.11	17.38	17.99	2,265,061	+0.08(+0.47%)
Mar 31, 2009	17.57	18.17	17.57	17.91	1,646,944	+0.49(+2.79%)
Mar 30, 2009	17.49	17.71	17.15	17.42	1,703,454	-0.59(-3.29%)
Mar 26, 2009	17.50	18.07	17.33	18.02	1,395,538	+0.63(+3.63%)
Mar 25, 2009	17.15	17.88	16.94	17.39	1,614,980	+0.41(+2.39%)
Mar 24, 2009	17.03	17.36	16.98	16.98	966,484	-0.21(-1.20%)
Mar 23, 2009	16.71	17.20	16.63	17.18	1,556,668	+1.00(+6.18%)
Mar 20, 2009	16.55	16.59	15.96	16.18	1,275,022	-0.34(-2.04%)
Mar 19, 2009	16.61	16.67	16.35	16.52	1,310,559	+0.00(+0.03%)
Mar 18, 2009	16.34	16.82	16.30	16.52	1,462,560	-0.03(-0.20%)
Mar 17, 2009	16.10	16.56	15.94	16.55	986,364	+0.43(+2.67%)
Mar 16, 2009	16.28	16.60	16.09	16.12	1,285,551	-0.16(-1.00%)
Mar 13, 2009	16.04	16.38	15.89	16.28	0	+0.19(+1.19%)
Mar 12, 2009	15.27	16.25	15.10	16.09	1,437,462	+0.72(+4.68%)
Mar 11, 2009	15.24	15.55	14.98	15.37	2,177,750	+0.22(+1.48%)
Mar 10, 2009	14.54	15.27	14.52	15.15	1,390,632	+0.77(+5.36%)
Mar 09, 2009	15.25	15.25	14.21	14.38	2,528,503	-0.98(-6.36%)
Mar 06, 2009	15.47	15.74	15.03	15.35	0	+0.00(+0.00%)
Mar 05, 2009	16.33	16.33	15.27	15.35	1,550,766	-1.20(-7.25%)
Mar 04, 2009	16.18	16.89	15.85	16.55	1,852,723	+0.83(+5.29%)
Mar 02, 2009	16.67	17.04	15.67	15.72	3,228,139	-1.48(-8.61%)
Feb 27, 2009	17.60	18.57	17.05	17.20	0	+0.56(+3.34%)
Feb 26, 2009	18.36	18.47	16.61	16.65	5,130,945	-1.53(-8.43%)
Feb 25, 2009	18.57	18.70	18.02	18.18	1,143,859	-0.42(-2.24%)
Feb 24, 2009	17.88	18.66	17.80	18.59	1,736,651	+0.71(+3.97%)
Feb 23, 2009	18.59	18.62	17.63	17.88	1,737,006	-0.67(-3.60%)
Feb 20, 2009	18.56	18.69	17.81	18.55	2,652,691	-0.09(-0.50%)
Feb 19, 2009	19.24	19.24	18.40	18.65	1,943,827	-0.28(-1.46%)
Feb 18, 2009	18.91	19.01	18.42	18.92	1,205,134	+0.17(+0.92%)
Feb 17, 2009	18.78	19.00	18.49	18.75	1,513,038	-0.52(-2.69%)
Feb 13, 2009	18.75	19.39	18.75	19.27	982,798	+0.30(+1.58%)
Feb 12, 2009	18.36	19.05	18.17	18.97	1,622,812	+0.39(+2.11%)
Feb 11, 2009	18.60	18.82	18.23	18.58	2,223,927	-0.38(-2.00%)
Feb 10, 2009	19.00	19.66	18.89	18.95	1,579,435	-0.17(-0.88%)
Feb 09, 2009	19.49	19.59	18.93	19.12	932,668	-0.45(-2.29%)
Feb 06, 2009	19.04	19.72	18.88	19.57	2,118,218	+0.51(+2.67%)
Feb 05, 2009	18.15	19.10	18.01	19.06	2,047,411	+0.89(+4.91%)
Feb 04, 2009	18.20	18.38	17.98	18.17	1,403,274	-0.03(-0.15%)
Feb 03, 2009	18.08	18.30	17.77	18.20	1,350,001	+0.19(+1.06%)
Feb 02, 2009	17.45	18.34	17.37	18.01	1,695,725	+0.33(+1.85%)
Jan 30, 2009	17.91	17.97	17.37	17.68	0	-0.27(-1.51%)
Jan 29, 2009	17.92	18.02	17.69	17.95	1,912,831	-0.06(-0.31%)
Jan 28, 2009	17.75	18.02	17.56	18.01	1,306,172	+0.52(+2.99%)
Jan 27, 2009	16.90	17.56	16.89	17.48	1,071,367	+0.60(+3.54%)
Jan 26, 2009	16.93	17.21	16.71	16.89	737,367	+0.02(+0.14%)
Jan 23, 2009	16.75	17.09	16.45	16.86	815,404	-0.33(-1.93%)
Jan 22, 2009	16.88	17.41	16.88	17.19	1,092,738	-0.08(-0.49%)
Jan 21, 2009	16.74	17.32	16.58	17.28	723,297	+0.56(+3.32%)
Jan 20, 2009	17.60	17.65	16.63	16.72	724,483	-0.97(-5.49%)
Jan 16, 2009	17.48	17.81	17.32	17.69	0	+0.44(+2.57%)
Jan 15, 2009	17.20	17.36	16.55	17.25	1,387,536	-0.01(-0.08%)
Jan 14, 2009	17.81	17.93	17.19	17.26	1,511,321	-0.74(-4.12%)
Jan 13, 2009	17.68	18.25	17.57	18.01	922,531	+0.33(+1.88%)
Jan 12, 2009	18.34	18.34	17.58	17.67	1,279,790	-0.75(-4.08%)
Jan 09, 2009	18.47	18.53	17.88	18.43	896,748	-0.08(-0.45%)
Jan 08, 2009	18.20	18.73	17.88	18.51	1,409,840	+0.24(+1.33%)
Jan 07, 2009	17.98	18.87	17.81	18.27	1,949,815	+0.05(+0.28%)
Jan 06, 2009	18.01	18.40	17.69	18.22	1,723,595	+0.28(+1.59%)
Jan 05, 2009	17.75	18.01	17.46	17.93	1,516,522	+0.13(+0.71%)
Jan 02, 2009	17.62	17.88	17.14	17.81	0	+0.26(+1.46%)
Jan 01, 2009	17.18	17.66	17.06	17.55	0	+0.00(+0.00%)
Dec 31, 2008	17.18	17.66	17.06	17.55	1,025,995	+0.33(+1.93%)
Dec 30, 2008	16.72	17.22	16.64	17.22	1,158,201	+0.54(+3.25%)
Dec 29, 2008	16.69	16.75	16.38	16.68	1,237,147	-0.01(-0.06%)
Dec 26, 2008	16.55	16.74	16.47	16.68	751,613	+0.14(+0.82%)
Dec 24, 2008	16.22	16.78	16.01	16.55	800,531	+0.33(+2.04%)
Dec 23, 2008	16.46	16.67	16.11	16.22	1,453,930	-0.20(-1.22%)
Dec 22, 2008	17.16	17.16	16.08	16.42	1,745,604	-0.57(-3.33%)
Dec 19, 2008	17.03	17.21	16.64	16.98	1,497,966	-0.07(-0.44%)
Dec 18, 2008	16.03	17.26	15.93	17.06	2,216,428	+1.06(+6.66%)
Dec 17, 2008	16.00	16.25	15.89	15.99	1,807,166	-0.28(-1.75%)
Dec 16, 2008	15.43	16.29	15.43	16.28	1,899,923	+0.90(+5.86%)
Dec 15, 2008	16.73	16.73	15.14	15.38	2,242,558	-1.15(-6.98%)
Dec 12, 2008	16.24	16.70	15.95	16.53	1,257,128	+0.27(+1.67%)
Dec 11, 2008	15.89	17.04	15.88	16.26	2,119,504	+0.37(+2.35%)
Dec 10, 2008	16.05	16.41	15.80	15.89	1,971,663	-0.06(-0.38%)
Dec 09, 2008	16.61	16.94	15.89	15.95	1,748,805	-0.73(-4.40%)
Dec 08, 2008	16.84	17.01	16.29	16.68	1,416,564	+0.18(+1.10%)
Dec 05, 2008	15.74	16.52	15.27	16.50	1,273,842	+0.52(+3.27%)
Dec 04, 2008	16.26	16.56	15.72	15.97	1,262,106	-0.48(-2.90%)
Dec 03, 2008	16.03	16.49	15.87	16.45	1,769,775	-0.09(-0.54%)
Dec 02, 2008	16.02	16.65	15.71	16.54	1,435,098	+0.68(+4.30%)

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.