Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	57.29	57.38	56.85	57.26	1,582,845	+0.06(+0.11%)
Nov 27, 2009	56.89	57.42	56.28	57.20	804,022	-0.62(-1.07%)
Nov 25, 2009	57.85	58.18	57.57	57.82	1,262,137	+0.02(+0.03%)
Nov 24, 2009	58.14	58.25	57.61	57.81	2,272,662	+0.20(+0.35%)
Nov 23, 2009	56.93	57.62	56.73	57.61	3,032,061	+1.19(+2.10%)
Nov 20, 2009	57.40	57.40	56.08	56.42	2,154,660	+0.18(+0.33%)
Nov 19, 2009	56.38	56.45	55.66	56.24	2,143,123	-0.08(-0.15%)
Nov 18, 2009	56.65	56.97	56.10	56.32	2,078,050	-0.18(-0.33%)
Nov 17, 2009	56.11	56.57	55.98	56.50	1,875,057	+0.40(+0.71%)
Nov 16, 2009	55.66	56.19	55.56	56.11	1,970,569	+0.44(+0.78%)
Nov 13, 2009	55.32	55.73	55.12	55.67	1,467,944	+0.40(+0.72%)
Nov 12, 2009	55.29	55.61	54.65	55.27	2,237,298	-0.47(-0.85%)
Nov 11, 2009	55.05	56.01	54.96	55.75	2,598,310	+0.73(+1.32%)
Nov 10, 2009	54.87	55.12	54.58	55.02	2,454,061	+0.18(+0.32%)
Nov 09, 2009	54.22	54.97	54.11	54.84	2,206,005	+0.84(+1.56%)
Nov 06, 2009	52.79	54.33	52.61	54.00	3,435,393	+1.29(+2.45%)
Nov 05, 2009	52.56	52.82	52.16	52.71	3,739,382	+0.26(+0.50%)
Nov 04, 2009	53.80	54.33	52.32	52.45	4,287,424	-1.07(-2.00%)
Nov 03, 2009	52.82	53.52	51.80	53.52	4,010,851	+0.73(+1.39%)
Nov 02, 2009	52.26	53.01	51.98	52.78	2,966,258	+0.45(+0.86%)
Oct 30, 2009	51.90	52.61	51.70	52.33	3,295,725	+0.22(+0.43%)
Oct 29, 2009	50.73	52.16	50.68	52.11	3,416,262	+1.13(+2.21%)
Oct 28, 2009	51.53	51.75	50.95	50.99	3,436,645	-0.64(-1.25%)
Oct 27, 2009	51.43	52.03	51.43	51.63	2,358,022	-0.05(-0.09%)
Oct 26, 2009	51.67	51.85	51.32	51.67	3,372,876	+0.00(+0.00%)
Oct 23, 2009	51.78	51.88	51.65	51.67	2,575,557	-0.41(-0.79%)
Oct 22, 2009	51.65	52.46	51.44	52.09	2,181,514	+0.43(+0.83%)
Oct 21, 2009	52.05	52.47	51.56	51.66	2,967,367	-0.03(-0.06%)
Oct 20, 2009	51.75	51.86	51.62	51.69	3,061,636	-1.06(-2.00%)
Oct 19, 2009	53.02	53.18	52.67	52.75	1,741,619	-0.28(-0.52%)
Oct 16, 2009	52.21	53.17	52.21	53.02	2,071,727	+0.70(+1.33%)
Oct 15, 2009	52.29	52.62	52.04	52.33	2,289,531	-0.16(-0.31%)
Oct 14, 2009	52.82	52.82	52.29	52.49	2,092,679	-0.19(-0.36%)
Oct 13, 2009	52.52	52.98	52.41	52.68	1,939,720	+0.15(+0.29%)
Oct 12, 2009	52.54	52.81	52.36	52.52	886,324	-0.11(-0.20%)
Oct 09, 2009	52.36	52.95	52.36	52.63	1,419,716	+0.22(+0.42%)
Oct 08, 2009	51.99	53.14	51.92	52.41	1,810,092	+0.57(+1.09%)
Oct 07, 2009	51.67	51.90	51.51	51.84	1,583,178	+0.12(+0.24%)
Oct 06, 2009	51.77	51.99	51.44	51.72	2,756,512	+0.23(+0.45%)
Oct 05, 2009	51.75	51.75	51.11	51.49	1,905,015	-0.03(-0.06%)
Oct 02, 2009	52.10	52.46	51.19	51.52	2,697,316	-0.76(-1.45%)
Oct 01, 2009	53.21	53.44	52.28	52.28	2,418,114	-1.12(-2.09%)
Sep 30, 2009	53.47	53.53	52.55	53.40	4,227,620	-0.47(-0.88%)
Sep 29, 2009	53.99	54.03	53.58	53.87	2,281,359	+0.22(+0.41%)
Sep 28, 2009	52.66	54.42	52.47	53.65	2,032,803	+1.21(+2.31%)
Sep 25, 2009	52.54	52.82	52.15	52.44	1,308,848	-0.16(-0.31%)
Sep 24, 2009	53.26	53.26	52.32	52.60	1,319,249	-0.48(-0.91%)
Sep 23, 2009	53.93	53.93	53.04	53.08	1,367,015	-0.67(-1.25%)
Sep 22, 2009	54.22	54.55	53.50	53.76	1,324,410	-0.24(-0.45%)
Sep 21, 2009	53.61	54.35	53.58	54.00	1,528,609	+0.21(+0.40%)
Sep 18, 2009	53.54	54.09	53.37	53.79	1,883,365	+0.24(+0.44%)
Sep 17, 2009	53.75	54.11	53.21	53.55	1,829,696	-0.11(-0.20%)
Sep 16, 2009	54.19	54.35	53.40	53.66	2,192,238	-0.31(-0.58%)
Sep 15, 2009	54.30	54.37	53.44	53.97	1,340,474	-0.20(-0.37%)
Sep 14, 2009	54.62	54.73	54.09	54.17	1,543,990	-0.44(-0.81%)
Sep 11, 2009	54.47	54.80	54.28	54.61	2,029,614	+0.30(+0.55%)
Sep 10, 2009	54.07	54.40	53.73	54.32	1,901,936	+0.46(+0.85%)
Sep 09, 2009	53.01	54.05	53.01	53.86	2,179,113	+0.90(+1.69%)
Sep 08, 2009	53.66	53.78	52.81	52.96	2,863,023	-0.86(-1.59%)
Sep 04, 2009	52.85	53.82	52.67	53.82	2,395,765	+1.00(+1.88%)
Sep 03, 2009	52.57	53.47	52.44	52.82	1,506,029	+0.51(+0.97%)
Sep 02, 2009	52.06	53.09	52.06	52.32	2,806,561	+0.05(+0.09%)
Sep 01, 2009	53.23	53.37	52.08	52.27	3,166,679	-1.03(-1.92%)
Aug 31, 2009	53.83	54.30	52.94	53.30	3,513,965	-0.68(-1.26%)
Aug 28, 2009	54.10	54.81	53.59	53.98	3,394,642	+0.47(+0.87%)
Aug 27, 2009	53.71	53.74	52.87	53.51	2,614,544	+0.05(+0.10%)
Aug 26, 2009	52.78	53.74	52.54	53.46	3,178,348	+0.70(+1.32%)
Aug 25, 2009	52.79	53.20	52.58	52.76	2,006,576	+0.20(+0.38%)
Aug 24, 2009	53.51	53.51	52.37	52.56	2,279,116	-0.15(-0.28%)
Aug 21, 2009	52.28	52.78	51.68	52.71	2,817,812	+0.85(+1.64%)
Aug 20, 2009	50.60	52.06	50.45	51.86	3,240,313	+1.59(+3.17%)
Aug 19, 2009	50.07	50.53	49.32	50.27	4,299,949	+0.01(+0.02%)
Aug 18, 2009	51.05	51.48	49.94	50.26	3,151,275	-1.04(-2.02%)
Aug 17, 2009	51.67	51.70	50.70	51.30	3,683,078	+0.47(+0.93%)
Aug 14, 2009	50.53	50.89	50.12	50.82	2,148,426	+0.46(+0.91%)
Aug 13, 2009	51.53	51.53	50.24	50.37	2,620,093	-1.13(-2.20%)
Aug 12, 2009	50.56	51.90	50.56	51.50	2,915,000	+0.97(+1.92%)
Aug 11, 2009	50.16	50.90	49.97	50.53	2,714,410	+0.22(+0.44%)
Aug 10, 2009	49.38	50.35	49.38	50.30	2,065,356	+0.99(+2.00%)
Aug 07, 2009	49.20	49.75	48.90	49.32	2,807,160	+0.51(+1.05%)
Aug 06, 2009	49.96	50.01	48.54	48.80	4,043,679	-1.08(-2.16%)
Aug 05, 2009	50.10	50.43	49.34	49.88	3,124,042	-0.30(-0.60%)
Aug 04, 2009	50.10	50.51	49.69	50.18	2,881,876	+0.06(+0.11%)
Aug 03, 2009	49.94	50.30	49.07	50.13	4,728,190	+0.25(+0.50%)
Jul 31, 2009	50.65	50.95	49.76	49.88	8,898,615	-1.71(-3.32%)
Jul 30, 2009	57.16	57.61	50.29	51.59	15,163,661	-4.75(-8.44%)
Jul 29, 2009	54.96	56.73	54.84	56.34	3,216,229	+1.19(+2.15%)
Jul 28, 2009	55.21	55.83	54.84	55.16	1,931,609	+0.04(+0.07%)
Jul 27, 2009	55.21	55.35	54.50	55.12	1,166,915	+0.20(+0.36%)
Jul 24, 2009	54.42	55.02	54.35	54.92	1,329	+0.25(+0.45%)
Jul 23, 2009	53.38	54.98	53.38	54.68	2,659,269	+1.16(+2.16%)
Jul 22, 2009	53.64	54.22	53.39	53.52	2,376,003	-0.05(-0.10%)
Jul 21, 2009	53.52	53.94	53.12	53.57	1,853,965	+0.24(+0.46%)
Jul 20, 2009	53.36	53.40	52.78	53.33	1,227,669	+0.13(+0.24%)
Jul 17, 2009	54.18	54.40	52.89	53.20	1,773,785	-1.07(-1.97%)
Jul 16, 2009	54.22	54.67	53.89	54.27	2,353,834	+0.05(+0.08%)
Jul 15, 2009	53.63	54.25	53.21	54.22	1,927,527	+0.84(+1.58%)
Jul 14, 2009	52.83	53.44	52.60	53.38	1,480,259	+0.50(+0.94%)
Jul 13, 2009	51.97	52.98	51.96	52.88	1,663,108	+1.03(+1.99%)
Jul 10, 2009	51.84	52.28	51.67	51.85	1,512,524	-0.32(-0.62%)
Jul 09, 2009	52.68	52.74	51.87	52.17	1,675,678	-0.40(-0.76%)
Jul 08, 2009	53.17	53.42	52.21	52.57	1,789,836	-0.57(-1.07%)
Jul 07, 2009	53.76	54.06	53.04	53.14	1,405,329	-0.70(-1.31%)
Jul 06, 2009	52.78	53.92	52.63	53.84	1,286,555	+0.98(+1.85%)
Jul 02, 2009	53.89	53.89	52.86	52.86	1,610,066	-1.26(-2.33%)
Jul 01, 2009	54.74	54.77	53.74	54.12	1,571,079	-0.47(-0.86%)
Jun 30, 2009	54.94	54.94	54.09	54.59	2,132,615	-0.31(-0.56%)
Jun 29, 2009	54.50	55.07	53.60	54.90	1,409,684	+0.59(+1.09%)
Jun 26, 2009	54.26	54.54	53.84	54.31	1,642,107	+0.02(+0.04%)
Jun 25, 2009	53.66	54.47	53.60	54.28	2,348,592	+1.84(+3.52%)
Jun 24, 2009	52.44	52.97	52.06	52.44	1,373,270	+0.19(+0.37%)
Jun 23, 2009	52.51	52.89	52.02	52.25	1,311,044	+0.02(+0.03%)
Jun 22, 2009	52.39	52.72	51.91	52.23	1,603,962	-0.70(-1.33%)
Jun 19, 2009	53.10	53.83	51.64	52.94	2,379,451	-0.12(-0.23%)
Jun 18, 2009	52.08	53.42	51.94	53.06	1,536,603	+0.95(+1.82%)
Jun 17, 2009	51.23	52.80	51.23	52.11	1,713,561	+0.85(+1.66%)
Jun 16, 2009	51.39	51.64	51.22	51.26	2,100,473	-0.13(-0.25%)
Jun 15, 2009	52.03	52.22	51.29	51.39	1,470,027	-0.93(-1.78%)
Jun 12, 2009	51.84	52.72	51.84	52.33	1,729,182	+0.05(+0.10%)
Jun 11, 2009	51.73	52.98	51.69	52.27	1,827,417	+0.53(+1.02%)
Jun 10, 2009	52.42	52.57	51.44	51.74	2,076,535	-0.32(-0.62%)
Jun 09, 2009	51.75	52.44	51.44	52.06	2,373,833	+0.59(+1.15%)
Jun 08, 2009	51.28	51.94	51.12	51.48	2,337,333	-0.06(-0.12%)
Jun 05, 2009	51.70	51.90	51.37	51.54	2,434,645	-0.15(-0.30%)
Jun 04, 2009	52.87	52.96	51.29	51.69	3,418,464	-1.09(-2.06%)
Jun 03, 2009	52.46	52.88	52.12	52.78	1,893,217	+0.10(+0.19%)
Jun 02, 2009	52.07	52.93	51.83	52.68	1,747,560	+0.61(+1.18%)
Jun 01, 2009	51.90	52.38	51.83	52.06	2,410,415	+0.25(+0.49%)
May 29, 2009	51.26	51.86	50.53	51.81	2,765,672	+0.52(+1.01%)
May 28, 2009	51.48	51.84	51.08	51.29	2,849,390	-0.10(-0.19%)
May 27, 2009	51.46	51.84	51.12	51.39	5,076,475	+0.00(+0.00%)
May 26, 2009	49.91	51.53	49.72	51.39	2,379,598	+0.94(+1.87%)
May 22, 2009	49.77	50.74	49.67	50.45	1,545,243	+0.67(+1.34%)
May 21, 2009	49.74	49.95	49.31	49.78	2,207,767	-0.02(-0.05%)
May 20, 2009	49.82	50.38	49.58	49.81	1,513,239	+0.38(+0.76%)
May 19, 2009	49.66	50.10	49.27	49.43	2,326,353	-0.28(-0.55%)
May 18, 2009	50.14	50.14	49.34	49.71	3,674,854	-0.18(-0.35%)
May 15, 2009	50.45	50.72	49.73	49.88	3,081,145	-0.56(-1.11%)
May 14, 2009	49.97	51.01	49.79	50.44	3,389,665	+0.43(+0.86%)
May 13, 2009	48.50	50.24	48.50	50.01	3,629,789	+0.96(+1.95%)
May 12, 2009	48.30	49.15	47.97	49.06	5,195,123	+1.18(+2.46%)
May 11, 2009	47.64	48.36	47.32	47.88	3,876,018	-0.21(-0.45%)
May 08, 2009	47.54	48.42	47.16	48.09	5,444,119	+0.93(+1.98%)
May 07, 2009	47.46	47.69	46.71	47.16	4,917,650	+0.11(+0.23%)
May 06, 2009	47.69	47.87	46.64	47.05	3,615,549	-0.54(-1.13%)
May 05, 2009	46.55	47.66	46.24	47.59	4,661,332	+0.99(+2.12%)
May 04, 2009	46.61	46.70	46.46	46.60	5,562,571	-0.24(-0.51%)
May 01, 2009	46.40	47.04	46.33	46.84	4,374,807	+0.54(+1.16%)
Apr 30, 2009	47.04	47.69	46.30	46.30	5,024,021	-0.34(-0.72%)
Apr 29, 2009	48.02	48.02	46.36	46.64	5,738,585	-0.95(-1.99%)
Apr 28, 2009	49.07	49.61	47.28	47.59	4,526,604	-2.09(-4.21%)
Apr 27, 2009	47.83	50.18	47.82	49.68	3,881,306	+1.85(+3.87%)
Apr 24, 2009	49.13	49.19	47.66	47.82	4,010,246	-1.19(-2.44%)
Apr 23, 2009	50.91	51.13	48.29	49.02	4,338,911	-2.25(-4.39%)
Apr 22, 2009	51.59	52.39	51.05	51.27	2,571,051	-0.57(-1.11%)
Apr 21, 2009	51.87	53.58	51.33	51.84	1,842,008	-0.53(-1.01%)
Apr 20, 2009	52.08	53.24	52.01	52.37	2,041,525	+0.10(+0.19%)
Apr 17, 2009	52.06	52.67	51.57	52.27	2,280,080	+0.29(+0.56%)
Apr 16, 2009	51.95	52.20	51.12	51.98	1,587,852	+0.32(+0.62%)
Apr 15, 2009	52.29	52.75	51.10	51.66	1,871,212	-0.63(-1.20%)
Apr 14, 2009	51.33	52.79	51.31	52.29	2,999,958	+0.80(+1.56%)
Apr 13, 2009	51.37	51.88	51.00	51.48	1,769,625	+0.01(+0.01%)
Apr 09, 2009	51.44	51.69	51.05	51.48	1,555,318	+0.63(+1.23%)
Apr 08, 2009	50.14	51.08	50.01	50.85	1,615,310	+0.79(+1.58%)
Apr 07, 2009	49.59	50.57	49.21	50.06	1,290,474	-0.05(-0.11%)
Apr 06, 2009	50.24	51.17	49.73	50.11	1,449,963	-0.39(-0.77%)
Apr 03, 2009	51.16	51.49	50.01	50.50	1,738,283	-0.64(-1.24%)
Apr 02, 2009	51.90	52.21	50.88	51.14	1,997,531	+0.31(+0.60%)
Apr 01, 2009	51.05	51.08	49.73	50.83	2,456,080	-0.64(-1.25%)
Mar 31, 2009	51.25	52.33	50.42	51.48	1,896,502	+0.66(+1.30%)
Mar 30, 2009	51.55	52.35	50.53	50.82	2,053,108	+0.08(+0.17%)
Mar 26, 2009	50.91	51.35	49.23	50.73	2,489,293	-0.11(-0.21%)
Mar 25, 2009	50.99	51.75	50.19	50.84	2,136,170	+0.28(+0.55%)
Mar 24, 2009	50.45	51.31	50.45	50.56	1,597,910	-0.28(-0.56%)
Mar 23, 2009	49.90	50.89	49.84	50.85	1,865,803	+1.42(+2.87%)
Mar 20, 2009	49.13	50.67	48.69	49.43	3,115,924	+0.88(+1.81%)
Mar 19, 2009	50.77	50.77	48.23	48.55	2,659,078	-1.80(-3.57%)
Mar 18, 2009	50.11	51.03	49.48	50.35	1,546,316	+0.08(+0.17%)
Mar 17, 2009	49.94	50.28	49.36	50.27	1,654,658	+0.45(+0.91%)
Mar 16, 2009	50.14	50.96	49.77	49.81	1,527,330	-0.08(-0.17%)
Mar 13, 2009	49.03	50.14	48.76	49.90	0	+0.94(+1.92%)
Mar 12, 2009	47.42	49.03	46.83	48.96	2,567,469	+1.82(+3.87%)
Mar 11, 2009	48.59	48.59	47.08	47.13	2,212,322	-0.93(-1.93%)
Mar 10, 2009	48.47	48.49	47.56	48.06	2,640,772	+0.34(+0.71%)
Mar 09, 2009	48.76	49.05	47.42	47.72	3,186,346	-1.39(-2.82%)
Mar 06, 2009	48.74	49.79	48.19	49.11	0	+0.15(+0.31%)
Mar 05, 2009	49.03	49.54	48.56	48.96	3,065,905	-0.81(-1.63%)
Mar 04, 2009	49.88	50.58	49.26	49.77	2,399,011	+1.00(+2.04%)
Mar 02, 2009	48.55	49.53	47.51	48.77	4,839,743	+1.39(+2.94%)
Feb 27, 2009	49.14	49.70	47.33	47.38	0	-2.46(-4.93%)
Feb 26, 2009	51.80	52.34	49.81	49.84	1,681,996	-1.94(-3.74%)
Feb 25, 2009	52.67	52.67	51.18	51.77	2,382,895	-0.77(-1.47%)
Feb 24, 2009	52.18	53.57	51.68	52.55	2,660,046	-0.01(-0.01%)
Feb 23, 2009	53.83	53.83	52.26	52.55	2,372,383	-0.73(-1.38%)
Feb 20, 2009	53.08	53.83	52.88	53.29	2,919,598	-0.13(-0.24%)
Feb 19, 2009	52.55	54.03	52.55	53.42	1,643,429	+0.19(+0.36%)
Feb 18, 2009	53.69	53.73	52.91	53.23	1,340,762	-0.05(-0.09%)
Feb 17, 2009	53.51	53.93	52.83	53.27	1,937,571	-0.80(-1.49%)
Feb 13, 2009	54.62	54.69	53.86	54.08	1,572,678	-0.48(-0.88%)
Feb 12, 2009	53.72	54.56	53.28	54.56	2,021,532	+0.29(+0.54%)
Feb 11, 2009	53.97	54.59	53.65	54.27	1,963,469	+0.15(+0.28%)
Feb 10, 2009	55.23	55.75	53.79	54.12	2,297,615	-1.63(-2.93%)
Feb 09, 2009	56.80	56.83	54.97	55.75	2,042,816	-0.97(-1.71%)
Feb 06, 2009	57.05	57.27	56.33	56.72	1,702,271	+0.03(+0.05%)
Feb 05, 2009	56.31	57.12	56.20	56.69	1,972,755	+0.14(+0.24%)
Feb 04, 2009	56.65	57.88	56.10	56.55	2,238,047	+0.05(+0.09%)
Feb 03, 2009	55.60	56.70	55.42	56.50	2,438,178	+0.75(+1.35%)
Feb 02, 2009	55.19	56.30	54.77	55.75	2,530,622	+0.11(+0.21%)
Jan 30, 2009	54.72	56.06	54.45	55.63	0	+1.03(+1.88%)
Jan 29, 2009	53.26	55.25	53.03	54.61	4,430,837	+0.98(+1.83%)
Jan 28, 2009	58.93	59.03	52.98	53.63	7,702,807	-3.14(-5.53%)
Jan 27, 2009	56.26	57.12	55.69	56.77	2,413,103	+1.27(+2.29%)
Jan 26, 2009	54.97	56.26	54.78	55.49	2,762,715	+0.81(+1.48%)
Jan 23, 2009	55.85	55.85	54.15	54.68	3,223,760	-1.70(-3.01%)
Jan 22, 2009	54.71	56.55	54.62	56.38	2,371,299	+1.05(+1.90%)
Jan 21, 2009	55.01	55.49	53.74	55.33	2,597,113	+1.01(+1.86%)
Jan 20, 2009	55.48	56.18	54.23	54.32	2,117,301	-1.19(-2.15%)
Jan 16, 2009	55.12	55.80	54.79	55.52	2,076,298	+0.90(+1.64%)
Jan 15, 2009	54.05	54.67	53.22	54.62	2,498,423	+0.25(+0.46%)
Jan 14, 2009	54.48	54.84	53.85	54.37	2,283,958	-0.78(-1.42%)
Jan 13, 2009	54.35	55.78	54.20	55.15	2,361,186	+0.80(+1.46%)
Jan 12, 2009	54.36	55.45	53.99	54.35	2,300,105	-0.21(-0.39%)
Jan 09, 2009	53.93	55.88	53.93	54.57	2,989,631	+1.66(+3.14%)
Jan 08, 2009	51.52	53.04	51.22	52.91	2,011,774	+1.11(+2.14%)
Jan 07, 2009	51.77	52.40	51.50	51.80	2,421,305	-0.55(-1.05%)
Jan 06, 2009	53.06	54.04	52.13	52.35	1,963,815	-0.56(-1.06%)
Jan 05, 2009	53.34	53.57	52.41	52.91	1,361,894	-0.57(-1.07%)
Jan 02, 2009	52.51	53.62	51.83	53.48	0	+1.13(+2.15%)
Jan 01, 2009	51.84	52.81	51.57	52.36	0	+0.00(+0.00%)
Dec 31, 2008	51.84	52.81	51.57	52.36	1,643,820	+0.52(+1.00%)
Dec 30, 2008	50.46	51.84	50.37	51.84	955,796	+1.56(+3.11%)
Dec 29, 2008	50.84	50.84	49.86	50.27	942,594	-0.57(-1.11%)
Dec 26, 2008	50.72	50.92	50.32	50.84	566,591	+0.51(+1.02%)
Dec 24, 2008	50.63	50.91	50.14	50.33	905,684	-0.41(-0.80%)
Dec 23, 2008	51.75	52.03	50.61	50.73	1,323,769	-0.89(-1.72%)
Dec 22, 2008	51.01	51.62	50.66	51.62	1,467,003	+0.53(+1.03%)
Dec 19, 2008	51.51	52.24	50.46	51.09	2,795,581	-0.60(-1.16%)
Dec 18, 2008	52.05	53.24	51.09	51.69	2,039,134	+0.09(+0.18%)
Dec 17, 2008	51.45	52.57	50.76	51.60	1,843,468	-0.64(-1.23%)
Dec 16, 2008	50.89	52.29	50.30	52.24	2,799,966	+1.93(+3.83%)
Dec 15, 2008	48.89	50.88	48.37	50.31	2,835,552	+1.32(+2.70%)
Dec 12, 2008	48.41	49.39	48.12	48.99	0	-0.38(-0.76%)
Dec 11, 2008	48.18	50.19	47.87	49.36	1,859,598	+0.91(+1.88%)
Dec 10, 2008	48.54	48.97	47.75	48.45	2,001,445	+0.28(+0.57%)
Dec 09, 2008	49.74	49.74	47.80	48.18	2,445,274	-1.55(-3.13%)
Dec 08, 2008	50.91	51.28	49.29	49.73	2,598,278	-0.22(-0.44%)
Dec 05, 2008	47.37	50.13	46.81	49.95	2,246,487	+1.94(+4.03%)
Dec 04, 2008	48.99	49.94	47.38	48.02	1,722,166	-1.70(-3.42%)
Dec 03, 2008	48.77	49.79	47.31	49.71	2,310,513	+1.29(+2.67%)
Dec 02, 2008	47.69	48.55	47.36	48.42	2,909,892	+0.93(+1.97%)

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.