Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.15	42.55	42.06	42.34	1,676,641	+0.20(+0.47%)
Nov 27, 2009	42.59	42.59	41.77	42.14	711,008	-0.80(-1.86%)
Nov 25, 2009	42.43	43.00	42.32	42.94	1,082,874	+0.34(+0.80%)
Nov 24, 2009	42.63	42.84	42.46	42.60	1,806,590	+0.05(+0.12%)
Nov 23, 2009	42.32	42.80	42.30	42.55	3,808,911	+0.45(+1.07%)
Nov 20, 2009	41.64	42.18	41.52	42.10	3,312,329	+0.57(+1.37%)
Nov 19, 2009	41.83	41.91	41.35	41.53	1,560,015	-0.33(-0.79%)
Nov 18, 2009	42.09	42.39	41.80	41.86	1,602,310	-0.37(-0.88%)
Nov 17, 2009	42.66	42.70	42.12	42.23	1,330,973	-0.37(-0.87%)
Nov 16, 2009	41.94	42.80	41.94	42.60	1,480,574	+0.67(+1.60%)
Nov 13, 2009	41.66	42.25	41.54	41.93	1,100,872	+0.33(+0.79%)
Nov 12, 2009	42.04	42.20	41.54	41.60	1,126,285	-0.41(-0.98%)
Nov 11, 2009	42.54	42.70	41.95	42.01	1,404,496	-0.39(-0.92%)
Nov 10, 2009	41.76	42.67	41.74	42.40	2,654,074	+0.56(+1.34%)
Nov 09, 2009	41.49	41.89	41.43	41.84	1,983,538	+0.48(+1.16%)
Nov 06, 2009	41.05	41.62	41.02	41.36	1,852,243	+0.05(+0.12%)
Nov 05, 2009	41.00	41.65	40.91	41.31	1,537,742	+0.42(+1.03%)
Nov 04, 2009	40.95	41.31	40.60	40.89	1,813,245	+0.22(+0.54%)
Nov 03, 2009	41.17	41.20	40.50	40.67	1,943,577	-0.57(-1.38%)
Nov 02, 2009	41.13	41.31	40.40	41.24	2,836,327	+0.35(+0.86%)
Oct 30, 2009	41.42	41.66	40.88	40.89	3,084,476	-0.51(-1.23%)
Oct 29, 2009	41.69	41.88	41.30	41.40	2,302,688	-0.15(-0.36%)
Oct 28, 2009	41.71	42.14	41.25	41.55	3,105,744	-0.07(-0.17%)
Oct 27, 2009	41.83	42.19	41.56	41.62	1,553,065	-0.12(-0.29%)
Oct 26, 2009	41.65	42.46	41.26	41.74	2,030,450	+0.05(+0.12%)
Oct 23, 2009	41.82	41.89	41.52	41.69	1,955,709	-0.75(-1.77%)
Oct 22, 2009	42.55	42.68	41.97	42.44	1,721,488	-0.11(-0.26%)
Oct 21, 2009	42.71	43.19	42.27	42.55	4,191,710	+0.07(+0.16%)
Oct 20, 2009	42.63	42.65	42.34	42.48	1,778,980	-0.61(-1.42%)
Oct 19, 2009	42.45	43.21	42.14	43.09	1,949,536	+0.64(+1.51%)
Oct 16, 2009	42.29	42.61	42.05	42.45	1,473,285	+0.19(+0.45%)
Oct 15, 2009	41.79	42.55	41.79	42.26	2,776,141	+0.47(+1.12%)
Oct 14, 2009	41.89	41.98	41.58	41.79	2,255,889	+0.23(+0.55%)
Oct 13, 2009	41.88	41.88	41.45	41.56	1,433,242	-0.29(-0.69%)
Oct 12, 2009	41.99	42.20	41.65	41.85	1,710,266	+0.56(+1.36%)
Oct 09, 2009	40.93	41.43	40.81	41.29	1,624,109	+0.39(+0.95%)
Oct 08, 2009	41.02	41.20	40.77	40.90	1,393,527	+0.05(+0.12%)
Oct 07, 2009	40.01	40.92	40.01	40.85	2,124,877	+0.38(+0.94%)
Oct 06, 2009	40.64	40.86	40.39	40.47	1,838,490	-0.13(-0.32%)
Oct 05, 2009	40.04	40.68	39.95	40.60	1,674,791	+0.60(+1.50%)
Oct 02, 2009	40.03	40.43	39.74	40.00	2,097,180	-0.19(-0.47%)
Oct 01, 2009	40.33	40.49	40.05	40.19	3,128,969	-0.30(-0.74%)
Sep 30, 2009	40.93	41.03	40.32	40.49	2,774,012	-0.44(-1.08%)
Sep 29, 2009	41.02	41.29	40.82	40.93	1,731,741	-0.03(-0.07%)
Sep 28, 2009	41.30	41.54	40.90	40.96	1,632,591	-0.39(-0.94%)
Sep 25, 2009	41.95	41.97	41.32	41.35	2,265,780	-0.51(-1.22%)
Sep 24, 2009	40.55	41.93	40.49	41.86	3,922,762	+0.80(+1.95%)
Sep 23, 2009	40.28	41.65	40.28	41.06	3,369,414	+0.60(+1.48%)
Sep 22, 2009	41.06	41.12	40.23	40.46	2,607,814	-0.58(-1.41%)
Sep 21, 2009	40.99	41.26	40.59	41.04	2,273,678	-0.02(-0.05%)
Sep 18, 2009	41.28	41.52	41.03	41.06	2,570,571	+0.03(+0.07%)
Sep 17, 2009	41.09	41.10	40.61	41.03	2,012,179	+0.45(+1.11%)
Sep 16, 2009	40.51	41.03	40.06	40.58	2,083,763	+0.16(+0.40%)
Sep 15, 2009	40.42	40.50	40.11	40.42	2,736,912	+0.09(+0.22%)
Sep 14, 2009	39.92	40.56	39.92	40.33	2,414,412	+0.36(+0.90%)
Sep 11, 2009	39.93	40.18	39.78	39.97	2,000,296	+0.12(+0.30%)
Sep 10, 2009	39.85	40.00	39.53	39.85	1,804,840	-0.14(-0.35%)
Sep 09, 2009	40.24	40.62	39.64	39.99	2,420,667	-0.21(-0.52%)
Sep 08, 2009	40.05	40.32	39.85	40.20	2,057,154	+0.18(+0.45%)
Sep 04, 2009	40.19	40.22	39.68	40.02	2,349,953	-0.12(-0.30%)
Sep 03, 2009	39.80	40.25	39.79	40.14	1,968,366	+0.19(+0.48%)
Sep 02, 2009	40.32	40.54	39.95	39.95	2,418,270	-0.44(-1.09%)
Sep 01, 2009	40.32	40.78	40.23	40.39	2,253,951	-0.20(-0.49%)
Aug 31, 2009	40.75	40.93	40.37	40.59	1,828,685	-0.31(-0.76%)
Aug 28, 2009	40.98	40.98	40.28	40.90	2,249,718	+0.24(+0.59%)
Aug 27, 2009	40.73	40.79	40.46	40.66	1,273,822	-0.15(-0.37%)
Aug 26, 2009	40.64	40.83	40.37	40.81	2,146,091	+0.20(+0.49%)
Aug 25, 2009	40.61	41.16	40.51	40.61	1,641,539	+0.04(+0.10%)
Aug 24, 2009	40.68	40.79	40.26	40.57	2,245,738	-0.09(-0.22%)
Aug 21, 2009	40.43	40.68	40.21	40.66	2,350,840	+0.57(+1.42%)
Aug 20, 2009	39.76	40.18	39.69	40.09	1,655,943	+0.09(+0.23%)
Aug 19, 2009	39.62	40.27	39.62	40.00	3,070,424	+0.14(+0.35%)
Aug 18, 2009	39.96	39.97	39.48	39.86	2,059,012	+0.19(+0.48%)
Aug 17, 2009	39.73	40.12	39.44	39.67	2,378,982	-0.40(-1.00%)
Aug 14, 2009	39.80	40.07	39.52	40.07	1,402,076	+0.28(+0.70%)
Aug 13, 2009	40.21	40.23	39.50	39.79	1,768,826	-0.40(-1.00%)
Aug 12, 2009	39.87	40.54	39.76	40.19	2,129,897	+0.21(+0.53%)
Aug 11, 2009	40.10	40.23	39.88	39.98	1,434,881	-0.38(-0.94%)
Aug 10, 2009	40.13	40.41	39.66	40.36	1,149,111	+0.17(+0.42%)
Aug 07, 2009	40.53	40.75	39.60	40.19	2,735,681	-0.25(-0.62%)
Aug 06, 2009	40.17	40.48	39.67	40.44	2,292,462	+0.30(+0.75%)
Aug 05, 2009	40.84	40.84	39.98	40.14	2,101,711	-0.40(-0.99%)
Aug 04, 2009	40.38	40.68	40.28	40.54	1,672,739	-0.04(-0.10%)
Aug 03, 2009	40.36	40.79	39.98	40.58	2,201,471	+0.21(+0.52%)
Jul 31, 2009	40.67	40.84	40.31	40.37	2,918,283	-0.39(-0.96%)
Jul 30, 2009	39.93	40.85	39.75	40.76	3,297,504	+0.89(+2.23%)
Jul 29, 2009	39.23	39.89	39.12	39.87	2,089,179	+0.47(+1.19%)
Jul 28, 2009	39.71	39.84	39.21	39.40	1,623,250	-0.41(-1.03%)
Jul 27, 2009	39.49	39.88	39.42	39.81	1,629,876	+0.26(+0.66%)
Jul 24, 2009	39.11	39.74	39.11	39.55	680	+0.20(+0.51%)
Jul 23, 2009	38.38	39.50	38.23	39.35	2,439,631	+0.90(+2.34%)
Jul 22, 2009	38.30	38.68	38.21	38.45	2,461,293	-0.05(-0.13%)
Jul 21, 2009	37.97	38.50	37.75	38.50	1,977,394	+0.66(+1.74%)
Jul 20, 2009	37.91	38.07	37.35	37.84	1,979,900	+0.14(+0.37%)
Jul 17, 2009	37.65	37.77	37.25	37.70	2,794,500	-0.03(-0.08%)
Jul 16, 2009	38.04	38.04	37.38	37.73	3,273,900	-0.19(-0.50%)
Jul 15, 2009	37.90	38.25	37.65	37.92	4,493,569	+0.09(+0.24%)
Jul 14, 2009	38.03	38.09	37.64	37.83	3,721,600	-0.25(-0.66%)
Jul 13, 2009	37.14	38.10	37.07	38.08	2,754,800	+0.95(+2.56%)
Jul 10, 2009	37.19	37.26	36.59	37.13	3,423,600	-0.26(-0.70%)
Jul 09, 2009	37.95	38.16	37.24	37.39	2,777,060	-0.37(-0.98%)
Jul 08, 2009	38.08	38.56	37.46	37.76	4,048,296	-0.25(-0.66%)
Jul 07, 2009	38.25	38.36	37.81	38.01	2,785,570	-0.46(-1.20%)
Jul 06, 2009	37.99	38.76	37.80	38.47	3,002,085	+0.37(+0.97%)
Jul 02, 2009	38.34	38.41	37.97	38.10	2,533,768	-0.75(-1.93%)
Jul 01, 2009	38.20	38.94	38.01	38.85	2,945,626	+0.41(+1.07%)
Jun 30, 2009	38.12	38.48	37.41	38.44	3,550,082	+0.12(+0.31%)
Jun 29, 2009	38.00	38.38	37.78	38.32	1,931,084	+0.36(+0.95%)
Jun 26, 2009	38.03	38.26	37.73	37.96	4,035,733	-0.42(-1.09%)
Jun 25, 2009	37.89	38.64	37.77	38.38	2,539,215	+0.70(+1.86%)
Jun 24, 2009	37.61	37.84	37.34	37.68	2,053,935	+0.21(+0.56%)
Jun 23, 2009	38.20	38.32	37.27	37.47	2,624,540	-0.64(-1.68%)
Jun 22, 2009	37.94	38.49	37.37	38.11	2,353,928	+0.40(+1.06%)
Jun 19, 2009	38.61	38.61	37.63	37.71	3,224,967	-0.68(-1.77%)
Jun 18, 2009	37.26	38.50	36.80	38.39	2,512,776	+1.20(+3.23%)
Jun 17, 2009	37.20	37.87	37.15	37.19	1,622,485	-0.01(-0.03%)
Jun 16, 2009	37.56	37.72	37.13	37.20	2,643,400	-0.55(-1.46%)
Jun 15, 2009	37.76	37.87	37.22	37.75	3,102,159	-0.29(-0.76%)
Jun 12, 2009	37.68	38.26	37.31	38.04	2,799,173	+0.28(+0.74%)
Jun 11, 2009	37.16	37.97	36.99	37.76	2,981,687	+0.79(+2.14%)
Jun 10, 2009	37.17	37.36	36.30	36.97	2,756,900	-0.05(-0.14%)
Jun 09, 2009	37.52	37.67	36.96	37.02	1,356,339	-0.46(-1.23%)
Jun 08, 2009	37.22	37.77	36.98	37.48	1,939,180	-0.11(-0.29%)
Jun 05, 2009	37.99	38.20	37.34	37.59	2,856,938	+0.07(+0.19%)
Jun 04, 2009	37.14	37.60	36.81	37.52	3,084,498	+0.28(+0.75%)
Jun 03, 2009	37.06	37.26	36.59	37.24	3,282,134	+0.16(+0.43%)
Jun 02, 2009	37.73	37.79	37.00	37.08	2,883,013	-0.65(-1.72%)
Jun 01, 2009	37.02	37.89	37.02	37.73	3,322,898	+1.02(+2.78%)
May 29, 2009	36.82	37.25	36.34	36.71	2,915,935	-0.16(-0.43%)
May 28, 2009	35.94	37.11	35.90	36.87	2,488,981	+1.09(+3.05%)
May 27, 2009	36.45	36.82	35.75	35.78	1,738,557	-0.74(-2.03%)
May 26, 2009	35.00	36.59	34.90	36.52	2,471,361	+1.47(+4.19%)
May 22, 2009	34.81	35.31	34.77	35.05	1,655,281	+0.23(+0.66%)
May 21, 2009	34.69	35.04	34.60	34.82	2,183,669	-0.13(-0.37%)
May 20, 2009	35.79	35.90	34.89	34.95	2,402,903	-0.69(-1.94%)
May 19, 2009	35.54	36.25	35.30	35.64	2,256,963	+0.05(+0.14%)
May 18, 2009	35.80	35.97	35.19	35.59	2,155,353	+0.01(+0.03%)
May 15, 2009	36.10	36.24	35.23	35.58	2,876,329	-0.70(-1.93%)
May 14, 2009	36.44	36.68	35.80	36.28	2,216,757	-0.05(-0.14%)
May 13, 2009	36.89	37.06	36.00	36.33	2,301,141	-0.97(-2.60%)
May 12, 2009	36.85	37.39	36.57	37.30	1,730,135	+0.54(+1.47%)
May 11, 2009	36.77	37.09	36.45	36.76	2,110,977	-0.20(-0.54%)
May 08, 2009	37.51	38.17	36.61	36.96	3,159,758	-0.29(-0.78%)
May 07, 2009	37.46	37.77	36.96	37.25	2,989,295	-0.01(-0.03%)
May 06, 2009	38.06	38.06	36.71	37.26	3,347,963	-0.53(-1.40%)
May 05, 2009	37.80	37.89	37.35	37.79	1,995,085	-0.07(-0.18%)
May 04, 2009	37.42	37.86	37.37	37.86	2,441,973	+0.06(+0.16%)
May 01, 2009	37.20	37.80	37.04	37.80	1,565,293	+0.68(+1.83%)
Apr 30, 2009	37.73	38.03	36.82	37.12	3,888,198	-0.38(-1.01%)
Apr 29, 2009	37.90	38.12	37.25	37.50	2,082,692	-0.24(-0.64%)
Apr 28, 2009	37.03	38.19	37.02	37.74	2,009,632	+0.61(+1.64%)
Apr 27, 2009	36.52	37.78	36.52	37.13	2,879,299	+0.18(+0.49%)
Apr 24, 2009	37.67	37.79	36.61	36.95	2,269,513	-0.53(-1.41%)
Apr 23, 2009	37.31	37.55	37.01	37.48	1,683,981	+0.17(+0.46%)
Apr 22, 2009	37.80	37.88	37.11	37.31	1,861,777	-0.65(-1.71%)
Apr 21, 2009	37.24	38.25	37.24	37.96	1,985,989	+0.30(+0.80%)
Apr 20, 2009	37.03	37.97	37.02	37.66	1,932,509	+0.26(+0.70%)
Apr 17, 2009	38.23	38.35	37.21	37.40	2,926,515	-0.59(-1.55%)
Apr 16, 2009	37.98	38.33	37.85	37.99	2,304,491	+0.14(+0.37%)
Apr 15, 2009	37.62	38.07	37.37	37.85	1,679,383	+0.48(+1.28%)
Apr 14, 2009	37.53	37.61	37.03	37.37	1,709,684	-0.41(-1.09%)
Apr 13, 2009	38.36	38.41	37.70	37.78	1,778,967	-0.66(-1.72%)
Apr 09, 2009	38.82	39.11	37.93	38.44	1,974,098	-0.07(-0.18%)
Apr 08, 2009	37.95	38.71	37.83	38.51	2,198,146	+0.68(+1.80%)
Apr 07, 2009	36.88	38.52	36.79	37.83	4,202,045	+1.04(+2.83%)
Apr 06, 2009	36.81	37.25	36.50	36.79	3,323,068	-0.39(-1.05%)
Apr 03, 2009	37.33	37.90	36.82	37.18	2,567,474	-0.30(-0.80%)
Apr 02, 2009	38.17	38.52	37.18	37.48	4,738,427	-0.67(-1.76%)
Apr 01, 2009	37.84	38.53	37.67	38.15	2,624,085	-0.07(-0.18%)
Mar 31, 2009	38.09	38.64	37.95	38.22	5,141,483	+0.19(+0.50%)
Mar 30, 2009	38.21	38.59	37.64	38.03	3,461,462	-2.38(-5.89%)
Mar 26, 2009	40.54	40.71	39.62	40.41	3,094,904	+0.09(+0.22%)
Mar 25, 2009	40.47	41.06	39.80	40.32	2,654,914	+0.03(+0.07%)
Mar 24, 2009	39.84	40.44	39.03	40.29	5,077,371	-0.04(-0.10%)
Mar 23, 2009	39.39	40.35	39.35	40.33	3,225,523	+1.70(+4.40%)
Mar 20, 2009	38.64	39.34	38.40	38.63	4,283,713	+0.26(+0.68%)
Mar 19, 2009	38.71	38.71	37.92	38.37	2,998,361	-0.06(-0.16%)
Mar 18, 2009	37.43	38.94	37.23	38.43	3,949,324	+0.87(+2.32%)
Mar 17, 2009	36.80	37.60	36.59	37.56	2,425,787	+0.72(+1.95%)
Mar 16, 2009	36.42	37.56	36.42	36.84	2,871,758	+0.62(+1.71%)
Mar 13, 2009	37.34	37.34	35.52	36.22	0	+0.30(+0.84%)
Mar 12, 2009	35.50	36.10	35.34	35.92	3,721,129	+0.38(+1.07%)
Mar 11, 2009	35.99	36.22	35.37	35.54	3,779,262	-0.30(-0.84%)
Mar 10, 2009	35.01	36.03	34.66	35.84	3,963,406	+0.31(+0.87%)
Mar 09, 2009	36.42	36.63	35.29	35.53	3,472,271	-1.16(-3.16%)
Mar 06, 2009	36.90	37.85	35.75	36.69	0	+0.04(+0.11%)
Mar 05, 2009	36.99	36.99	34.70	36.65	6,010,821	-0.87(-2.32%)
Mar 04, 2009	38.41	38.61	37.47	37.52	8,561,795	-0.50(-1.32%)
Mar 02, 2009	37.64	38.74	37.57	38.02	7,531,165	-0.20(-0.52%)
Feb 27, 2009	37.34	38.84	36.96	38.22	0	+0.26(+0.68%)
Feb 26, 2009	37.96	38.62	37.42	37.96	5,283,774	+0.43(+1.15%)
Feb 25, 2009	36.66	37.98	36.06	37.53	4,993,509	+0.77(+2.09%)
Feb 24, 2009	35.21	36.82	35.00	36.76	3,927,031	+1.76(+5.03%)
Feb 23, 2009	35.34	35.58	34.50	35.00	3,924,926	-0.09(-0.26%)
Feb 20, 2009	35.41	36.39	34.69	35.09	0	-0.64(-1.79%)
Feb 19, 2009	35.60	36.48	35.51	35.73	3,228,589	+0.17(+0.48%)
Feb 18, 2009	37.04	37.10	35.23	35.56	4,568,017	-1.32(-3.58%)
Feb 17, 2009	37.25	37.37	36.31	36.88	4,010,949	-0.93(-2.46%)
Feb 13, 2009	37.38	38.09	37.38	37.81	2,225,332	+0.36(+0.96%)
Feb 12, 2009	36.97	37.45	36.19	37.45	2,598,248	+0.03(+0.08%)
Feb 11, 2009	37.51	37.70	36.88	37.42	1,814,494	+0.21(+0.56%)
Feb 10, 2009	37.92	38.21	36.87	37.21	2,936,555	-1.00(-2.62%)
Feb 09, 2009	38.90	39.26	38.00	38.21	3,306,104	-0.87(-2.23%)
Feb 06, 2009	39.01	39.54	38.62	39.08	3,126,063	-0.06(-0.15%)
Feb 05, 2009	39.30	39.54	38.97	39.14	3,124,282	-0.19(-0.48%)
Feb 04, 2009	39.92	40.41	38.90	39.33	2,823,478	+0.20(+0.51%)
Feb 03, 2009	39.16	39.41	38.56	39.13	1,550,863	+0.28(+0.72%)
Feb 02, 2009	38.12	39.10	37.86	38.85	2,276,173	+0.18(+0.47%)
Jan 30, 2009	39.12	39.98	38.43	38.67	0	-0.26(-0.67%)
Jan 29, 2009	38.85	39.47	38.55	38.93	2,073,297	+0.01(+0.03%)
Jan 28, 2009	39.21	39.30	38.20	38.92	2,149,491	+0.02(+0.05%)
Jan 27, 2009	38.63	39.06	38.15	38.90	2,302,447	+0.15(+0.39%)
Jan 26, 2009	37.93	39.05	37.85	38.75	2,907,554	+0.91(+2.40%)
Jan 23, 2009	36.87	37.95	36.87	37.84	2,914,501	+0.07(+0.19%)
Jan 22, 2009	37.59	37.94	37.13	37.77	3,356,524	+0.06(+0.16%)
Jan 21, 2009	37.30	37.83	36.88	37.71	2,633,924	+0.45(+1.21%)
Jan 20, 2009	37.47	38.11	37.21	37.26	2,843,841	-0.34(-0.90%)
Jan 16, 2009	37.15	37.81	37.08	37.60	0	+0.89(+2.42%)
Jan 15, 2009	36.62	36.92	36.24	36.71	2,463,263	+0.06(+0.16%)
Jan 14, 2009	36.83	36.90	35.59	36.65	3,168,573	-0.37(-1.00%)
Jan 13, 2009	37.69	37.99	36.73	37.02	3,433,226	-1.69(-4.37%)
Jan 12, 2009	38.34	39.13	38.32	38.71	2,141,662	+0.47(+1.23%)
Jan 09, 2009	38.10	38.69	37.47	38.24	2,348,140	+0.28(+0.74%)
Jan 08, 2009	37.91	38.31	37.54	37.96	2,448,913	+0.05(+0.13%)
Jan 07, 2009	37.57	37.99	37.46	37.91	2,718,179	-0.21(-0.55%)
Jan 06, 2009	38.74	39.09	37.84	38.12	2,852,089	-0.58(-1.50%)
Jan 05, 2009	38.46	39.04	38.24	38.70	3,099,233	-0.11(-0.28%)
Jan 02, 2009	38.49	39.08	38.43	38.81	0	+0.10(+0.26%)
Jan 01, 2009	38.12	38.87	38.12	38.71	0	+0.00(+0.00%)
Dec 31, 2008	38.12	38.87	38.12	38.71	1,559,416	+0.65(+1.71%)
Dec 30, 2008	38.18	38.34	37.62	38.06	2,037,893	+0.08(+0.21%)
Dec 29, 2008	38.11	38.69	37.53	37.98	1,228,998	-0.63(-1.63%)
Dec 26, 2008	39.15	39.15	38.35	38.61	0	+0.05(+0.13%)
Dec 24, 2008	37.95	38.67	37.76	38.56	691,094	+0.51(+1.34%)
Dec 23, 2008	39.78	39.78	37.95	38.05	2,422,584	-0.96(-2.46%)
Dec 22, 2008	39.17	39.79	38.63	39.01	2,363,575	+0.40(+1.04%)
Dec 19, 2008	38.59	39.46	37.57	38.61	4,275,030	+0.33(+0.86%)
Dec 18, 2008	37.98	38.91	37.63	38.28	3,056,648	+0.28(+0.74%)
Dec 17, 2008	37.81	38.48	37.67	38.00	3,191,566	-0.51(-1.32%)
Dec 16, 2008	36.96	38.65	36.78	38.51	4,095,711	+1.84(+5.02%)
Dec 15, 2008	36.95	37.13	36.10	36.67	1,705,883	-0.27(-0.73%)
Dec 12, 2008	35.62	37.09	35.62	36.94	0	+0.53(+1.46%)
Dec 11, 2008	36.43	37.25	36.04	36.41	2,422,889	-0.36(-0.98%)
Dec 10, 2008	36.04	36.88	35.97	36.77	2,274,819	+0.96(+2.68%)
Dec 09, 2008	36.26	36.85	35.68	35.81	2,689,188	-0.76(-2.08%)
Dec 08, 2008	36.28	37.10	35.83	36.57	3,270,463	+0.52(+1.44%)
Dec 05, 2008	34.21	36.40	33.61	36.05	0	+1.51(+4.37%)
Dec 04, 2008	35.90	36.30	34.05	34.54	4,392,585	-1.85(-5.08%)
Dec 03, 2008	35.56	36.48	35.38	36.39	4,617,689	-0.43(-1.17%)
Dec 02, 2008	37.19	37.82	35.84	36.82	3,852,018	+0.05(+0.14%)

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.