Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.86	31.92	30.74	31.59	5,336,316	-0.35(-1.10%)
Nov 27, 2009	32.11	32.23	31.91	31.94	1,923,092	-0.60(-1.84%)
Nov 25, 2009	32.89	32.93	32.47	32.54	1,547,443	-0.36(-1.09%)
Nov 24, 2009	33.17	33.21	32.75	32.90	1,865,967	-0.29(-0.87%)
Nov 23, 2009	32.65	33.20	32.61	33.19	2,037,172	+0.71(+2.19%)
Nov 20, 2009	32.44	32.65	32.39	32.48	1,708,679	-0.29(-0.88%)
Nov 19, 2009	33.13	33.17	32.59	32.77	1,742,816	-0.41(-1.24%)
Nov 18, 2009	32.77	33.24	32.68	33.18	2,010,272	+0.36(+1.10%)
Nov 17, 2009	32.85	32.88	32.64	32.82	1,704,340	-0.08(-0.24%)
Nov 16, 2009	32.30	33.00	32.20	32.90	1,895,116	+0.58(+1.79%)
Nov 13, 2009	32.03	32.37	31.97	32.32	1,492,668	+0.35(+1.09%)
Nov 12, 2009	32.33	32.63	31.90	31.97	2,481,674	-0.30(-0.93%)
Nov 11, 2009	32.36	32.39	32.13	32.27	2,476,744	-0.04(-0.12%)
Nov 10, 2009	32.48	32.61	32.14	32.31	2,033,563	-0.30(-0.92%)
Nov 09, 2009	32.36	32.89	32.36	32.61	1,642,840	+0.30(+0.93%)
Nov 06, 2009	32.36	32.50	32.01	32.31	2,502,751	-0.06(-0.19%)
Nov 05, 2009	31.51	32.40	31.45	32.37	2,402,193	+1.37(+4.42%)
Nov 04, 2009	30.94	31.32	30.84	31.00	2,391,446	-0.01(-0.03%)
Nov 03, 2009	30.92	31.05	30.65	31.01	1,801,553	-0.11(-0.35%)
Nov 02, 2009	30.99	31.31	30.80	31.12	1,978,516	+0.07(+0.23%)
Oct 30, 2009	31.39	31.39	30.59	31.05	3,082,174	-0.26(-0.83%)
Oct 29, 2009	30.74	31.32	30.66	31.31	2,163,316	+0.58(+1.89%)
Oct 28, 2009	30.98	31.46	30.50	30.73	2,397,573	-0.58(-1.85%)
Oct 27, 2009	31.79	31.90	30.95	31.31	1,751,805	-0.43(-1.35%)
Oct 26, 2009	31.83	32.49	31.68	31.74	2,959,262	-0.06(-0.19%)
Oct 23, 2009	31.37	32.08	31.28	31.80	3,529,113	+0.19(+0.60%)
Oct 22, 2009	30.75	31.96	30.75	31.61	5,711,025	+1.51(+5.02%)
Oct 21, 2009	30.08	30.75	30.04	30.10	2,265,744	-0.05(-0.17%)
Oct 20, 2009	29.94	30.38	29.87	30.15	2,848,725	+0.07(+0.23%)
Oct 19, 2009	29.69	30.23	29.40	30.08	2,191,598	+0.48(+1.62%)
Oct 16, 2009	29.64	29.73	29.24	29.60	1,648,071	-0.09(-0.30%)
Oct 15, 2009	29.78	29.88	29.35	29.69	1,969,775	-0.27(-0.90%)
Oct 14, 2009	29.87	30.15	29.82	29.96	2,640,529	+0.22(+0.74%)
Oct 13, 2009	29.86	29.91	29.62	29.74	1,460,099	-0.14(-0.47%)
Oct 12, 2009	29.61	29.92	29.50	29.88	1,963,403	+0.26(+0.88%)
Oct 09, 2009	29.20	29.64	28.96	29.62	1,620,319	+0.35(+1.20%)
Oct 08, 2009	29.35	29.54	29.20	29.27	2,357,725	-0.13(-0.44%)
Oct 07, 2009	29.29	29.40	28.99	29.40	1,813,657	+0.21(+0.72%)
Oct 06, 2009	28.50	29.30	28.43	29.19	4,006,781	+0.78(+2.75%)
Oct 05, 2009	28.45	28.76	28.11	28.41	2,822,852	-0.06(-0.21%)
Oct 02, 2009	28.20	29.03	27.91	28.47	4,607,439	+0.51(+1.82%)
Oct 01, 2009	28.28	28.36	27.88	27.96	3,206,535	-0.39(-1.38%)
Sep 30, 2009	28.00	28.47	27.40	28.35	4,067,640	+0.46(+1.65%)
Sep 29, 2009	28.00	28.01	27.61	27.89	1,242,284	-0.16(-0.57%)
Sep 28, 2009	28.02	28.34	27.97	28.05	1,896,268	+0.18(+0.65%)
Sep 25, 2009	27.99	28.36	27.84	27.87	2,693,941	-0.06(-0.21%)
Sep 24, 2009	28.00	28.22	27.80	27.93	2,182,666	+0.07(+0.25%)
Sep 23, 2009	27.56	28.27	27.50	27.86	3,736,122	+0.62(+2.28%)
Sep 22, 2009	27.18	27.32	26.93	27.24	1,653,707	+0.05(+0.18%)
Sep 21, 2009	27.16	27.35	26.93	27.19	3,130,382	-0.09(-0.33%)
Sep 18, 2009	27.87	28.01	27.10	27.28	3,038,487	-0.47(-1.69%)
Sep 17, 2009	28.03	28.03	27.47	27.75	2,075,279	-0.27(-0.96%)
Sep 16, 2009	27.57	28.03	27.26	28.02	2,313,680	+0.56(+2.04%)
Sep 15, 2009	27.66	27.78	27.18	27.46	1,869,479	-0.38(-1.36%)
Sep 14, 2009	27.77	27.91	27.50	27.84	1,354,048	+0.18(+0.65%)
Sep 11, 2009	27.82	27.93	27.56	27.66	1,501,907	-0.17(-0.61%)
Sep 10, 2009	27.60	27.88	27.34	27.83	1,202,359	+0.22(+0.80%)
Sep 09, 2009	27.12	27.80	27.09	27.61	2,727,616	+0.23(+0.84%)
Sep 08, 2009	27.66	27.69	27.16	27.38	1,698,806	-0.11(-0.40%)
Sep 04, 2009	26.81	27.57	26.77	27.49	1,613,480	+0.72(+2.69%)
Sep 03, 2009	27.07	27.17	26.50	26.77	2,793,680	-0.25(-0.93%)
Sep 02, 2009	27.01	27.36	26.73	27.02	1,397,137	-0.09(-0.33%)
Sep 01, 2009	27.80	28.21	27.08	27.11	2,557,029	-0.76(-2.73%)
Aug 31, 2009	27.79	28.08	27.65	27.87	1,514,860	-0.20(-0.71%)
Aug 28, 2009	28.14	28.36	27.70	28.07	1,578,844	+0.17(+0.61%)
Aug 27, 2009	28.01	28.17	27.58	27.90	1,937,142	-0.28(-0.99%)
Aug 26, 2009	28.29	28.39	28.04	28.18	1,690,422	-0.11(-0.39%)
Aug 25, 2009	28.37	28.60	28.20	28.29	2,895,939	+0.03(+0.11%)
Aug 24, 2009	28.25	28.55	28.01	28.26	2,003,985	+0.01(+0.04%)
Aug 21, 2009	28.45	28.45	28.04	28.25	1,948,793	+0.02(+0.07%)
Aug 20, 2009	27.80	28.42	27.75	28.23	3,707,529	+0.37(+1.33%)
Aug 19, 2009	27.35	27.99	27.24	27.86	3,913,673	+0.31(+1.13%)
Aug 18, 2009	27.56	27.80	27.46	27.55	1,990,725	+0.02(+0.07%)
Aug 17, 2009	27.80	27.85	27.36	27.53	2,064,965	-0.45(-1.61%)
Aug 14, 2009	28.22	28.54	27.92	27.98	3,404,152	-0.65(-2.27%)
Aug 13, 2009	27.56	28.73	27.42	28.63	5,852,080	+1.21(+4.41%)
Aug 12, 2009	26.82	27.65	26.58	27.42	2,797,630	+0.60(+2.24%)
Aug 11, 2009	26.89	27.03	26.63	26.82	1,259,206	-0.27(-1.00%)
Aug 10, 2009	26.98	27.34	26.89	27.09	1,033,499	-0.08(-0.29%)
Aug 07, 2009	27.02	27.35	26.87	27.17	1,682,259	+0.34(+1.27%)
Aug 06, 2009	26.85	26.98	26.48	26.83	2,070,676	+0.06(+0.22%)
Aug 05, 2009	26.62	26.79	26.26	26.77	1,920,669	+0.18(+0.68%)
Aug 04, 2009	26.60	26.94	26.30	26.59	2,473,114	-0.22(-0.82%)
Aug 03, 2009	26.50	26.88	26.33	26.81	3,073,832	+0.12(+0.45%)
Jul 31, 2009	26.54	27.22	26.46	26.69	2,781,119	+0.05(+0.19%)
Jul 30, 2009	26.45	27.15	26.24	26.64	2,837,792	+0.17(+0.64%)
Jul 29, 2009	25.68	26.68	25.64	26.47	3,166,158	+0.38(+1.46%)
Jul 28, 2009	26.18	26.68	25.82	26.09	6,703,892	+1.25(+5.03%)
Jul 27, 2009	24.82	24.90	24.52	24.84	1,901,209	+0.04(+0.16%)
Jul 24, 2009	24.46	24.84	24.24	24.80	1,712,658	+0.07(+0.28%)
Jul 23, 2009	24.58	24.86	24.37	24.73	2,110,678	+0.16(+0.65%)
Jul 22, 2009	24.43	24.84	24.17	24.57	1,814,049	+0.00(+0.00%)
Jul 21, 2009	24.40	24.57	24.17	24.57	1,675,409	+0.12(+0.49%)
Jul 20, 2009	24.33	24.49	24.18	24.45	1,382,527	+0.14(+0.58%)
Jul 17, 2009	24.31	24.41	24.00	24.31	2,197,787	+0.13(+0.54%)
Jul 16, 2009	23.84	24.46	23.69	24.18	3,174,631	+0.31(+1.30%)
Jul 15, 2009	23.20	23.93	23.14	23.87	3,598,847	+0.75(+3.24%)
Jul 14, 2009	22.70	23.18	22.62	23.12	1,530,024	+0.25(+1.09%)
Jul 13, 2009	22.27	22.87	22.01	22.87	2,119,024	+0.50(+2.24%)
Jul 10, 2009	22.30	22.72	22.13	22.37	1,417,909	+0.01(+0.04%)
Jul 09, 2009	22.43	22.50	22.03	22.36	1,471,963	+0.09(+0.40%)
Jul 08, 2009	22.34	22.62	22.13	22.27	2,804,972	+0.03(+0.13%)
Jul 07, 2009	22.82	23.21	22.13	22.24	3,672,421	-0.70(-3.05%)
Jul 06, 2009	22.87	22.94	22.65	22.94	2,274,242	-0.11(-0.48%)
Jul 02, 2009	22.99	23.13	22.76	23.05	2,746,585	-0.17(-0.73%)
Jul 01, 2009	23.05	23.50	22.79	23.22	3,680,278	-0.25(-1.07%)
Jun 30, 2009	23.58	23.73	23.23	23.47	1,817,154	-0.11(-0.47%)
Jun 29, 2009	23.70	23.90	23.25	23.58	2,015,409	-0.07(-0.30%)
Jun 26, 2009	23.52	24.02	23.43	23.65	1,864,590	-0.05(-0.21%)
Jun 25, 2009	23.52	23.79	23.40	23.70	2,382,997	-0.02(-0.08%)
Jun 24, 2009	22.97	23.81	22.89	23.72	3,452,949	+0.88(+3.85%)
Jun 23, 2009	23.00	23.04	22.62	22.84	1,740,835	+0.01(+0.04%)
Jun 22, 2009	23.02	23.09	22.69	22.83	2,362,608	-0.56(-2.39%)
Jun 19, 2009	23.54	23.75	23.26	23.39	1,670,778	+0.04(+0.17%)
Jun 18, 2009	23.92	23.96	23.14	23.35	2,537,720	-0.61(-2.55%)
Jun 17, 2009	23.92	24.20	23.61	23.96	2,621,619	+0.26(+1.10%)
Jun 16, 2009	24.20	24.24	23.67	23.70	1,896,081	-0.31(-1.29%)
Jun 15, 2009	23.85	24.05	23.50	24.01	2,331,279	-0.08(-0.33%)
Jun 12, 2009	23.83	24.17	23.69	24.09	2,498,838	+0.25(+1.05%)
Jun 11, 2009	24.01	24.38	23.81	23.84	3,966,405	-0.14(-0.58%)
Jun 10, 2009	24.04	24.10	23.60	23.98	2,374,403	+0.12(+0.50%)
Jun 09, 2009	23.79	23.99	23.66	23.86	1,365,203	+0.08(+0.34%)
Jun 08, 2009	23.76	24.00	23.59	23.78	1,605,059	-0.10(-0.42%)
Jun 05, 2009	23.53	23.93	23.26	23.88	2,436,238	+0.51(+2.18%)
Jun 04, 2009	23.42	23.57	23.22	23.37	2,384,105	-0.12(-0.51%)
Jun 03, 2009	23.63	23.93	23.36	23.49	2,313,794	-0.27(-1.14%)
Jun 02, 2009	23.63	23.93	23.41	23.76	2,341,233	+0.21(+0.89%)
Jun 01, 2009	23.38	23.80	23.38	23.55	2,594,706	+0.20(+0.86%)
May 29, 2009	23.50	23.50	23.07	23.35	2,123,808	+0.05(+0.21%)
May 28, 2009	22.72	23.35	22.72	23.30	2,443,142	+0.38(+1.66%)
May 27, 2009	23.64	23.65	22.80	22.92	3,781,492	-0.87(-3.66%)
May 26, 2009	23.33	24.18	23.26	23.79	2,755,602	+0.18(+0.76%)
May 22, 2009	23.75	23.87	23.44	23.61	1,321,091	-0.12(-0.51%)
May 21, 2009	23.71	24.05	23.40	23.73	2,024,105	-0.20(-0.84%)
May 20, 2009	23.81	24.20	23.60	23.93	3,196,076	+0.28(+1.18%)
May 19, 2009	23.10	23.82	22.82	23.65	3,057,882	+0.52(+2.25%)
May 18, 2009	22.67	23.16	22.47	23.13	3,749,872	+0.82(+3.68%)
May 15, 2009	22.30	22.53	22.08	22.31	1,254,548	-0.02(-0.09%)
May 14, 2009	22.11	22.50	22.00	22.33	1,731,637	+0.38(+1.73%)
May 13, 2009	22.10	22.24	21.78	21.95	1,905,692	-0.23(-1.04%)
May 12, 2009	23.10	23.10	21.97	22.18	3,319,054	-0.69(-3.02%)
May 11, 2009	22.28	23.19	22.25	22.87	2,115,333	+0.49(+2.19%)
May 08, 2009	22.68	22.85	22.28	22.38	1,833,914	-0.08(-0.36%)
May 07, 2009	23.14	23.23	22.20	22.46	3,971,720	-0.33(-1.45%)
May 06, 2009	23.96	24.05	22.65	22.79	4,966,970	-1.03(-4.32%)
May 05, 2009	23.83	24.04	23.55	23.82	3,951,093	-0.03(-0.13%)
May 04, 2009	23.73	24.02	23.51	23.85	3,015,048	+0.22(+0.93%)
May 01, 2009	23.09	23.63	23.01	23.63	2,589,734	+0.46(+1.99%)
Apr 30, 2009	23.00	23.54	22.93	23.17	4,623,327	+0.24(+1.05%)
Apr 29, 2009	23.37	23.63	22.84	22.93	3,867,831	-0.34(-1.46%)
Apr 28, 2009	23.42	23.61	22.86	23.27	4,236,476	-0.32(-1.36%)
Apr 27, 2009	24.12	24.38	23.26	23.59	6,981,139	-1.59(-6.31%)
Apr 24, 2009	24.89	25.44	24.51	25.18	4,282,732	+0.43(+1.74%)
Apr 23, 2009	25.08	25.08	24.44	24.75	2,468,723	-0.18(-0.72%)
Apr 22, 2009	24.70	25.35	24.45	24.93	2,611,292	+0.00(+0.00%)
Apr 21, 2009	24.44	25.10	24.44	24.93	3,121,532	+0.28(+1.14%)
Apr 20, 2009	24.48	25.05	24.31	24.65	3,284,060	-0.07(-0.28%)
Apr 17, 2009	24.40	24.85	24.07	24.72	3,717,861	+0.28(+1.15%)
Apr 16, 2009	24.44	24.50	24.01	24.44	2,950,623	+0.27(+1.12%)
Apr 15, 2009	24.50	24.51	23.92	24.17	2,245,256	-0.15(-0.62%)
Apr 14, 2009	24.05	24.77	23.84	24.32	5,382,210	+0.27(+1.12%)
Apr 13, 2009	24.19	24.19	23.62	24.05	2,381,365	-0.20(-0.82%)
Apr 09, 2009	23.84	24.28	23.78	24.25	3,343,821	+0.58(+2.45%)
Apr 08, 2009	23.20	23.88	23.20	23.67	2,896,359	+0.67(+2.91%)
Apr 07, 2009	22.87	23.48	22.77	23.00	3,156,128	-0.22(-0.95%)
Apr 06, 2009	22.72	23.27	22.28	23.22	3,214,139	+0.51(+2.25%)
Apr 03, 2009	22.62	22.79	22.41	22.71	2,198,302	-0.06(-0.26%)
Apr 02, 2009	22.57	23.18	22.25	22.77	3,615,131	+0.62(+2.80%)
Apr 01, 2009	22.35	22.50	21.93	22.15	3,473,317	-0.06(-0.27%)
Mar 31, 2009	22.00	22.70	21.84	22.21	3,722,607	+0.53(+2.44%)
Mar 30, 2009	21.47	21.95	21.37	21.68	3,849,693	-1.28(-5.57%)
Mar 26, 2009	21.82	23.18	21.82	22.96	6,374,606	+1.29(+5.95%)
Mar 25, 2009	21.62	21.99	21.10	21.67	3,309,785	+0.13(+0.60%)
Mar 24, 2009	21.73	21.73	20.97	21.54	2,240,119	-0.22(-1.01%)
Mar 23, 2009	21.55	21.76	21.09	21.76	2,022,775	+0.77(+3.67%)
Mar 20, 2009	21.27	21.43	20.92	20.99	2,497,878	-0.11(-0.52%)
Mar 19, 2009	21.02	21.99	20.85	21.10	2,698,693	-0.30(-1.40%)
Mar 18, 2009	20.90	21.94	20.90	21.40	3,243,147	-0.13(-0.60%)
Mar 17, 2009	21.24	21.53	20.98	21.53	2,675,824	+0.41(+1.94%)
Mar 16, 2009	21.76	21.92	21.12	21.12	2,601,749	-0.33(-1.54%)
Mar 13, 2009	21.23	21.61	21.12	21.45	3,600,261	-0.03(-0.14%)
Mar 12, 2009	20.62	21.60	20.32	21.48	2,944,110	+0.76(+3.67%)
Mar 11, 2009	20.91	21.16	20.45	20.72	2,846,731	-0.17(-0.81%)
Mar 10, 2009	20.83	21.17	20.33	20.89	3,031,749	+0.79(+3.93%)
Mar 09, 2009	20.83	21.26	20.00	20.10	3,371,864	-0.94(-4.47%)
Mar 06, 2009	21.46	21.73	20.75	21.04	2,576,775	-0.20(-0.94%)
Mar 05, 2009	21.53	22.11	21.11	21.24	3,140,113	-0.58(-2.66%)
Mar 04, 2009	21.90	22.12	21.73	21.82	2,741,455	+0.46(+2.15%)
Mar 02, 2009	21.77	22.14	21.20	21.36	4,183,452	-0.61(-2.78%)
Feb 27, 2009	21.98	22.21	21.57	21.97	5,140,543	+0.40(+1.85%)
Feb 26, 2009	22.61	22.74	21.57	21.57	4,698,801	-0.84(-3.75%)
Feb 25, 2009	22.13	22.76	22.06	22.41	5,629,248	+0.06(+0.27%)
Feb 24, 2009	21.49	22.41	21.36	22.35	3,634,273	+0.93(+4.34%)
Feb 23, 2009	21.98	22.25	21.36	21.42	2,607,116	-0.48(-2.19%)
Feb 20, 2009	22.09	22.50	21.60	21.90	4,995,553	-0.14(-0.64%)
Feb 19, 2009	22.80	23.03	22.04	22.04	4,142,417	-0.71(-3.12%)
Feb 18, 2009	22.94	23.55	22.50	22.75	3,778,745	-0.13(-0.57%)
Feb 17, 2009	22.75	23.13	22.46	22.88	3,265,520	-0.29(-1.25%)
Feb 13, 2009	22.91	23.35	22.83	23.17	4,829,051	+0.26(+1.13%)
Feb 12, 2009	22.77	23.17	22.61	22.91	4,028,175	-0.04(-0.17%)
Feb 11, 2009	22.90	23.22	22.80	22.95	2,888,965	+0.16(+0.70%)
Feb 10, 2009	23.10	23.33	22.65	22.79	4,020,305	-0.55(-2.36%)
Feb 09, 2009	22.90	23.41	22.74	23.34	3,297,775	+0.31(+1.35%)
Feb 06, 2009	22.13	23.06	22.03	23.03	3,555,449	+0.91(+4.11%)
Feb 05, 2009	22.23	22.72	22.03	22.12	5,067,948	-0.42(-1.86%)
Feb 04, 2009	23.15	23.25	22.40	22.54	4,052,603	-0.61(-2.63%)
Feb 03, 2009	22.35	23.19	22.34	23.15	4,168,435	+0.39(+1.71%)
Feb 02, 2009	22.26	23.15	22.21	22.76	3,687,681	+0.09(+0.40%)
Jan 30, 2009	22.60	23.09	22.42	22.67	4,063,344	+0.18(+0.80%)
Jan 29, 2009	22.56	23.05	22.16	22.49	3,356,139	-0.33(-1.45%)
Jan 28, 2009	22.92	23.20	22.51	22.82	3,545,946	-0.02(-0.09%)
Jan 27, 2009	21.99	23.35	21.80	22.84	5,982,499	+1.80(+8.56%)
Jan 26, 2009	20.87	21.48	20.74	21.04	3,353,834	+0.04(+0.19%)
Jan 23, 2009	20.80	21.26	20.73	21.00	2,561,685	-0.05(-0.24%)
Jan 22, 2009	21.18	21.66	20.96	21.05	4,297,379	-0.78(-3.57%)
Jan 21, 2009	21.17	21.87	20.79	21.83	4,083,277	+0.88(+4.20%)
Jan 20, 2009	21.41	21.75	20.95	20.95	3,065,781	-0.01(-0.05%)
Jan 16, 2009	21.18	21.24	20.25	20.96	2,569,181	+0.06(+0.29%)
Jan 15, 2009	21.00	21.38	20.76	20.90	3,685,922	-0.35(-1.65%)
Jan 14, 2009	21.22	21.61	20.97	21.25	2,419,790	-0.07(-0.33%)
Jan 13, 2009	21.09	21.54	21.03	21.32	2,807,163	+0.26(+1.23%)
Jan 12, 2009	21.07	21.16	20.84	21.06	2,254,466	-0.07(-0.33%)
Jan 09, 2009	21.84	21.98	20.96	21.13	3,676,561	-0.08(-0.38%)
Jan 08, 2009	20.77	21.27	20.55	21.21	2,129,349	+0.44(+2.12%)
Jan 07, 2009	20.39	20.81	20.32	20.77	3,307,684	+0.19(+0.92%)
Jan 06, 2009	20.44	20.89	20.11	20.58	2,062,027	+0.37(+1.83%)
Jan 05, 2009	19.79	20.44	19.38	20.21	2,910,626	+0.47(+2.38%)
Jan 02, 2009	19.07	19.98	18.94	19.74	2,315,257	+0.75(+3.95%)
Dec 31, 2008	18.99	19.07	18.66	18.99	1,657,016	+0.03(+0.16%)
Dec 30, 2008	18.51	18.97	18.41	18.96	1,012,044	+0.46(+2.49%)
Dec 29, 2008	18.55	18.66	18.32	18.50	903,793	-0.03(-0.16%)
Dec 26, 2008	18.51	18.65	18.40	18.53	366,711	+0.01(+0.05%)
Dec 24, 2008	18.30	18.69	18.30	18.52	465,237	+0.17(+0.93%)
Dec 23, 2008	18.52	18.73	18.23	18.35	1,408,081	-0.03(-0.16%)
Dec 22, 2008	19.08	19.09	18.16	18.38	3,397,096	-0.24(-1.29%)
Dec 19, 2008	18.80	19.07	18.43	18.62	2,267,820	+0.05(+0.27%)
Dec 18, 2008	19.31	19.49	18.24	18.57	2,323,777	-0.91(-4.67%)
Dec 17, 2008	19.58	19.99	19.47	19.48	1,878,122	-0.38(-1.91%)
Dec 16, 2008	19.06	19.98	18.95	19.86	2,645,161	+0.98(+5.19%)
Dec 15, 2008	19.48	19.48	18.61	18.88	1,152,638	-0.16(-0.84%)
Dec 12, 2008	18.33	19.12	18.33	19.04	2,118,794	+0.36(+1.93%)
Dec 11, 2008	19.40	19.60	18.52	18.68	1,827,959	-0.86(-4.40%)
Dec 10, 2008	19.51	19.83	19.14	19.54	1,193,729	+0.19(+0.98%)
Dec 09, 2008	19.42	19.99	19.18	19.35	1,496,313	-0.34(-1.73%)
Dec 08, 2008	19.28	19.93	19.02	19.69	1,633,676	+0.68(+3.58%)
Dec 05, 2008	18.46	19.12	17.74	19.01	2,103,609	+0.67(+3.65%)
Dec 04, 2008	18.89	19.15	18.14	18.34	2,070,213	-0.65(-3.42%)
Dec 03, 2008	18.79	19.44	18.31	18.99	2,058,413	-0.02(-0.11%)
Dec 02, 2008	19.45	19.62	18.59	19.01	2,803,694	-0.39(-2.01%)

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.