Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.78	24.02	23.72	23.99	3,913,156	+0.26(+1.11%)
Nov 27, 2009	23.65	23.93	23.56	23.73	1,582,927	-0.26(-1.10%)
Nov 25, 2009	23.82	24.03	23.70	23.99	2,806,251	+0.20(+0.85%)
Nov 24, 2009	23.70	23.93	23.62	23.79	4,382,281	+0.05(+0.21%)
Nov 23, 2009	23.62	23.75	23.61	23.74	3,010,634	+0.31(+1.34%)
Nov 20, 2009	23.31	23.51	23.30	23.42	3,664,612	+0.06(+0.24%)
Nov 19, 2009	23.51	23.53	23.31	23.37	3,299,745	-0.18(-0.78%)
Nov 18, 2009	23.48	23.61	23.40	23.55	2,962,010	+0.02(+0.09%)
Nov 17, 2009	23.42	23.53	23.37	23.53	2,707,918	+0.13(+0.57%)
Nov 16, 2009	23.58	23.60	23.30	23.40	4,119,367	-0.01(-0.05%)
Nov 13, 2009	23.25	23.46	23.17	23.41	3,676,694	+0.16(+0.69%)
Nov 12, 2009	23.45	23.45	23.18	23.25	4,041,822	-0.17(-0.71%)
Nov 11, 2009	23.49	23.49	23.24	23.41	3,939,966	+0.01(+0.02%)
Nov 10, 2009	23.20	23.47	23.19	23.41	2,974,119	+0.14(+0.59%)
Nov 09, 2009	22.95	23.29	22.93	23.27	2,975,687	+0.37(+1.64%)
Nov 06, 2009	22.87	23.02	22.79	22.90	3,461,745	-0.01(-0.05%)
Nov 05, 2009	22.73	22.92	22.66	22.91	3,046,574	+0.33(+1.47%)
Nov 04, 2009	22.61	22.83	22.51	22.58	3,190,038	+0.04(+0.17%)
Nov 03, 2009	22.65	22.74	22.49	22.54	3,757,824	-0.17(-0.73%)
Nov 02, 2009	22.50	22.83	22.39	22.70	4,435,113	+0.28(+1.23%)
Oct 30, 2009	22.75	22.85	22.36	22.43	5,278,652	-0.35(-1.55%)
Oct 29, 2009	22.71	22.83	22.43	22.78	3,831,631	+0.08(+0.34%)
Oct 28, 2009	22.79	22.97	22.65	22.70	5,412,650	-0.09(-0.39%)
Oct 27, 2009	22.80	23.19	22.75	22.79	4,614,817	+0.01(+0.02%)
Oct 26, 2009	23.11	23.29	22.77	22.79	4,592,176	-0.26(-1.15%)
Oct 23, 2009	22.88	23.09	22.83	23.05	4,231,414	+0.02(+0.07%)
Oct 22, 2009	22.92	23.04	22.77	23.03	2,882,505	+0.14(+0.63%)
Oct 21, 2009	23.02	23.06	22.85	22.89	5,249,242	-0.08(-0.36%)
Oct 20, 2009	23.00	23.03	22.92	22.97	2,739,336	-0.12(-0.50%)
Oct 19, 2009	22.78	23.14	22.64	23.09	3,799,658	+0.30(+1.33%)
Oct 16, 2009	22.63	22.84	22.32	22.79	3,538,031	+0.07(+0.32%)
Oct 15, 2009	22.56	22.72	22.54	22.71	2,530,787	+0.14(+0.61%)
Oct 14, 2009	22.63	22.82	22.51	22.58	3,062,971	-0.01(-0.02%)
Oct 13, 2009	22.84	22.85	22.53	22.58	2,974,517	-0.29(-1.28%)
Oct 12, 2009	22.70	22.87	22.64	22.87	2,206,116	+0.22(+0.97%)
Oct 09, 2009	22.51	22.71	22.51	22.65	1,855,303	+0.10(+0.44%)
Oct 08, 2009	22.66	22.71	22.45	22.55	2,948,719	-0.02(-0.07%)
Oct 07, 2009	22.58	22.58	22.39	22.57	1,809,869	-0.01(-0.05%)
Oct 06, 2009	22.50	22.70	22.44	22.58	2,383,871	+0.04(+0.20%)
Oct 05, 2009	22.36	22.54	22.15	22.54	2,866,443	+0.29(+1.31%)
Oct 02, 2009	22.39	22.48	22.13	22.24	3,728,526	-0.23(-1.01%)
Oct 01, 2009	22.94	23.01	22.47	22.47	5,147,925	-0.10(-0.44%)
Sep 30, 2009	22.76	22.80	22.42	22.57	3,637,867	-0.19(-0.85%)
Sep 29, 2009	22.83	22.85	22.66	22.76	2,229,189	-0.07(-0.29%)
Sep 28, 2009	22.68	22.92	22.68	22.83	1,734,875	+0.19(+0.83%)
Sep 25, 2009	22.54	22.72	22.54	22.64	2,085,410	+0.04(+0.20%)
Sep 24, 2009	22.59	22.77	22.55	22.60	2,992,489	+0.01(+0.05%)
Sep 23, 2009	22.74	23.03	22.58	22.59	3,634,820	-0.11(-0.49%)
Sep 22, 2009	22.82	22.82	22.58	22.70	2,448,534	-0.10(-0.44%)
Sep 21, 2009	22.75	22.89	22.70	22.80	1,925,432	-0.07(-0.31%)
Sep 18, 2009	22.76	22.88	22.63	22.87	3,912,725	+0.25(+1.10%)
Sep 17, 2009	22.62	22.86	22.60	22.62	3,806,251	+0.04(+0.20%)
Sep 16, 2009	22.54	22.71	22.42	22.58	4,741,785	+0.06(+0.24%)
Sep 15, 2009	22.24	22.55	22.17	22.52	4,036,865	+0.33(+1.47%)
Sep 14, 2009	21.85	22.22	21.85	22.20	4,441,124	+0.35(+1.59%)
Sep 11, 2009	22.01	22.08	21.83	21.85	3,594,388	-0.17(-0.78%)
Sep 10, 2009	21.95	22.09	21.87	22.02	2,491,883	+0.03(+0.13%)
Sep 09, 2009	22.00	22.10	21.92	21.99	3,038,076	+0.05(+0.23%)
Sep 08, 2009	22.06	22.06	21.83	21.94	2,597,595	-0.04(-0.18%)
Sep 04, 2009	21.96	21.99	21.80	21.98	1,851,717	+0.07(+0.33%)
Sep 03, 2009	21.90	21.93	21.66	21.91	2,991,732	+0.07(+0.33%)
Sep 02, 2009	22.06	22.11	21.84	21.84	3,568,406	-0.28(-1.27%)
Sep 01, 2009	22.13	22.30	22.04	22.12	2,970,172	-0.04(-0.17%)
Aug 31, 2009	22.26	22.33	22.12	22.16	2,834,003	-0.11(-0.50%)
Aug 28, 2009	22.45	22.45	22.17	22.27	1,940,625	-0.08(-0.37%)
Aug 27, 2009	22.26	22.44	22.11	22.35	3,030,796	+0.08(+0.37%)
Aug 26, 2009	22.30	22.38	22.05	22.27	2,737,515	-0.02(-0.10%)
Aug 25, 2009	22.38	22.45	22.22	22.29	2,430,986	-0.08(-0.37%)
Aug 24, 2009	22.36	22.38	22.17	22.37	2,883,405	+0.04(+0.20%)
Aug 21, 2009	21.99	22.39	21.96	22.33	4,082,156	+0.43(+1.96%)
Aug 20, 2009	21.67	21.97	21.58	21.90	3,279,447	+0.19(+0.89%)
Aug 19, 2009	21.57	21.73	21.51	21.70	4,425,296	+0.04(+0.20%)
Aug 18, 2009	21.69	21.77	21.53	21.66	3,815,608	-0.13(-0.58%)
Aug 17, 2009	21.78	21.88	21.64	21.79	4,573,919	-0.29(-1.32%)
Aug 14, 2009	22.00	22.09	21.90	22.08	3,033,399	+0.09(+0.42%)
Aug 13, 2009	22.01	22.14	21.88	21.99	3,750,231	-0.02(-0.07%)
Aug 12, 2009	21.76	22.11	21.73	22.00	3,939,417	+0.17(+0.77%)
Aug 11, 2009	21.70	21.90	21.64	21.84	2,457,687	+0.11(+0.53%)
Aug 10, 2009	21.62	21.73	21.60	21.72	1,906,465	+0.07(+0.30%)
Aug 07, 2009	21.55	21.75	21.48	21.66	2,813,488	+0.17(+0.79%)
Aug 06, 2009	21.50	21.53	21.34	21.49	2,272,770	-0.05(-0.23%)
Aug 05, 2009	21.51	21.67	21.42	21.54	3,662,837	+0.08(+0.35%)
Aug 04, 2009	21.45	21.62	21.35	21.46	3,410,713	-0.01(-0.03%)
Aug 03, 2009	21.45	21.56	21.34	21.47	2,981,299	+0.08(+0.38%)
Jul 31, 2009	21.41	21.49	21.28	21.38	2,774,585	-0.07(-0.33%)
Jul 30, 2009	21.42	21.60	21.28	21.45	2,680,190	+0.15(+0.69%)
Jul 29, 2009	21.15	21.36	21.05	21.31	2,717,380	+0.08(+0.38%)
Jul 28, 2009	21.24	21.35	21.09	21.23	3,100,497	-0.08(-0.36%)
Jul 27, 2009	21.16	21.32	21.12	21.30	2,638,291	+0.11(+0.51%)
Jul 24, 2009	20.92	21.24	20.92	21.19	3,103,575	+0.18(+0.88%)
Jul 23, 2009	20.51	21.05	20.43	21.01	3,651,600	+0.45(+2.19%)
Jul 22, 2009	20.57	20.65	20.46	20.56	2,608,415	-0.04(-0.21%)
Jul 21, 2009	20.49	20.62	20.49	20.60	2,820,072	+0.17(+0.82%)
Jul 20, 2009	20.38	20.47	20.24	20.43	2,399,156	+0.12(+0.59%)
Jul 17, 2009	20.38	20.44	20.19	20.31	4,466,773	-0.16(-0.80%)
Jul 16, 2009	20.54	20.54	20.26	20.48	3,008,019	-0.07(-0.34%)
Jul 15, 2009	20.40	20.56	20.38	20.55	4,455,930	+0.24(+1.18%)
Jul 14, 2009	20.15	20.34	20.03	20.31	2,855,169	+0.13(+0.65%)
Jul 13, 2009	19.91	20.21	19.90	20.18	3,106,358	+0.28(+1.39%)
Jul 10, 2009	19.91	20.05	19.83	19.90	2,388,381	-0.07(-0.35%)
Jul 09, 2009	20.21	20.22	19.86	19.97	3,512,770	-0.14(-0.68%)
Jul 08, 2009	20.11	20.30	19.94	20.11	3,308,728	+0.03(+0.14%)
Jul 07, 2009	20.46	20.48	20.05	20.08	2,328,216	-0.31(-1.52%)
Jul 06, 2009	20.10	20.62	20.10	20.39	3,802,899	+0.14(+0.67%)
Jul 02, 2009	20.38	20.50	20.15	20.25	3,137,258	-0.28(-1.38%)
Jul 01, 2009	20.37	20.59	20.30	20.54	3,150,941	+0.21(+1.02%)
Jun 30, 2009	20.32	20.37	19.99	20.33	5,834,257	-0.06(-0.29%)
Jun 29, 2009	20.15	20.40	20.08	20.39	2,778,665	+0.27(+1.32%)
Jun 26, 2009	20.17	20.24	20.02	20.12	2,794,080	-0.05(-0.27%)
Jun 25, 2009	19.80	20.23	19.73	20.18	4,363,339	+0.38(+1.92%)
Jun 24, 2009	19.82	19.90	19.69	19.80	4,193,362	+0.10(+0.50%)
Jun 23, 2009	20.10	20.26	19.63	19.70	5,614,372	-0.42(-2.08%)
Jun 22, 2009	19.79	20.26	19.74	20.12	4,521,643	+0.13(+0.65%)
Jun 19, 2009	20.32	20.35	19.95	19.99	4,989,066	-0.29(-1.45%)
Jun 18, 2009	19.92	20.31	19.92	20.28	2,725,105	+0.30(+1.50%)
Jun 17, 2009	19.72	20.10	19.72	19.98	4,499,298	+0.18(+0.93%)
Jun 16, 2009	19.97	20.05	19.63	19.80	4,294,206	-0.07(-0.33%)
Jun 15, 2009	20.02	20.10	19.69	19.86	3,246,114	-0.28(-1.40%)
Jun 12, 2009	19.82	20.18	19.63	20.15	3,230,577	+0.22(+1.09%)
Jun 11, 2009	19.50	20.10	19.50	19.93	5,206,270	+0.41(+2.12%)
Jun 10, 2009	19.42	19.64	19.34	19.52	5,856,293	+0.26(+1.35%)
Jun 09, 2009	19.44	19.45	19.23	19.25	3,397,019	-0.20(-1.03%)
Jun 08, 2009	19.34	19.55	19.21	19.46	3,089,536	+0.02(+0.08%)
Jun 05, 2009	19.43	19.55	19.19	19.44	4,192,333	+0.13(+0.68%)
Jun 04, 2009	19.36	19.37	19.21	19.31	2,799,665	+0.01(+0.06%)
Jun 03, 2009	19.47	19.56	19.19	19.30	3,993,955	-0.17(-0.89%)
Jun 02, 2009	19.69	19.74	19.46	19.47	4,360,915	-0.21(-1.08%)
Jun 01, 2009	19.30	19.72	19.30	19.68	4,124,541	+0.42(+2.17%)
May 29, 2009	19.31	19.33	19.02	19.27	3,741,347	+0.03(+0.14%)
May 28, 2009	18.98	19.33	18.90	19.24	3,922,955	+0.35(+1.87%)
May 27, 2009	19.35	19.37	18.87	18.89	3,892,564	-0.49(-2.52%)
May 26, 2009	18.86	19.42	18.75	19.37	4,867,609	+0.58(+3.06%)
May 22, 2009	18.75	18.97	18.69	18.80	3,259,598	+0.05(+0.29%)
May 21, 2009	18.90	18.90	18.67	18.74	5,583,569	-0.20(-1.06%)
May 20, 2009	19.23	19.31	18.93	18.94	4,782,435	-0.20(-1.02%)
May 19, 2009	19.12	19.39	19.03	19.14	4,873,750	+0.21(+1.09%)
May 18, 2009	19.12	19.22	18.80	18.93	5,303,215	-0.01(-0.03%)
May 15, 2009	19.08	19.15	18.74	18.94	7,316,490	-0.09(-0.46%)
May 14, 2009	19.13	19.29	18.86	19.03	6,912,966	-0.13(-0.68%)
May 13, 2009	19.50	19.56	19.10	19.16	11,106,195	-0.65(-3.29%)
May 12, 2009	19.84	19.98	19.72	19.81	5,880,494	+0.02(+0.11%)
May 11, 2009	20.17	20.31	19.76	19.79	5,911,839	-0.31(-1.54%)
May 08, 2009	20.14	20.41	19.95	20.10	5,734,538	+0.14(+0.72%)
May 07, 2009	19.96	20.03	19.73	19.95	8,573,754	+0.14(+0.73%)
May 06, 2009	19.87	20.10	19.77	19.81	6,081,062	-0.21(-1.04%)
May 05, 2009	20.00	20.11	19.88	20.02	4,219,121	+0.04(+0.19%)
May 04, 2009	20.19	20.20	19.79	19.98	5,509,883	-0.01(-0.03%)
May 01, 2009	19.90	19.98	19.73	19.98	4,252,169	+0.13(+0.65%)
Apr 30, 2009	20.18	20.20	19.76	19.86	5,816,664	-0.23(-1.14%)
Apr 29, 2009	20.27	20.27	19.99	20.09	4,868,738	-0.06(-0.32%)
Apr 28, 2009	20.06	20.28	20.00	20.15	4,642,059	+0.04(+0.19%)
Apr 27, 2009	19.86	20.25	19.86	20.11	4,454,512	+0.09(+0.43%)
Apr 24, 2009	20.12	20.18	19.89	20.03	5,102,195	-0.02(-0.08%)
Apr 23, 2009	20.19	20.26	19.85	20.04	5,779,563	-0.05(-0.27%)
Apr 22, 2009	20.59	20.67	19.93	20.10	8,492,274	-0.39(-1.91%)
Apr 21, 2009	20.56	20.85	20.35	20.49	5,307,842	-0.06(-0.31%)
Apr 20, 2009	20.58	20.86	20.55	20.55	2,903,395	-0.18(-0.85%)
Apr 17, 2009	20.75	20.79	20.54	20.73	3,447,173	+0.11(+0.52%)
Apr 16, 2009	20.77	20.78	20.50	20.62	2,980,223	-0.07(-0.34%)
Apr 15, 2009	20.43	20.69	20.43	20.69	2,062,549	+0.19(+0.91%)
Apr 14, 2009	20.75	20.75	20.33	20.50	2,878,904	-0.30(-1.44%)
Apr 13, 2009	20.79	20.89	20.48	20.80	4,003,511	+0.01(+0.03%)
Apr 09, 2009	20.95	21.11	20.56	20.80	3,742,245	-0.03(-0.13%)
Apr 08, 2009	20.80	20.90	20.54	20.82	3,251,113	+0.13(+0.62%)
Apr 07, 2009	20.65	20.90	20.38	20.70	4,511,516	-0.21(-1.02%)
Apr 06, 2009	20.85	21.05	20.72	20.91	3,866,967	-0.08(-0.38%)
Apr 03, 2009	21.03	21.29	20.77	20.99	5,185,336	+0.02(+0.10%)
Apr 02, 2009	21.34	21.39	20.77	20.97	5,601,076	-0.10(-0.46%)
Apr 01, 2009	21.09	21.26	20.80	21.06	4,701,422	-0.12(-0.56%)
Mar 31, 2009	20.75	21.39	20.66	21.18	8,436,034	+0.46(+2.22%)
Mar 30, 2009	20.20	20.74	20.20	20.72	6,385,649	-0.02(-0.08%)
Mar 26, 2009	20.65	20.80	20.22	20.74	5,049,280	+0.28(+1.39%)
Mar 25, 2009	20.34	20.73	20.14	20.45	3,217,463	+0.10(+0.47%)
Mar 24, 2009	20.52	20.80	20.35	20.36	3,790,222	-0.48(-2.28%)
Mar 23, 2009	20.34	20.85	20.33	20.83	4,045,533	+0.63(+3.10%)
Mar 20, 2009	20.35	20.74	20.14	20.21	5,483,907	-0.12(-0.60%)
Mar 19, 2009	20.43	20.48	20.05	20.33	4,204,236	-0.10(-0.47%)
Mar 18, 2009	19.66	20.54	19.60	20.43	7,225,395	+0.89(+4.54%)
Mar 17, 2009	19.27	19.55	19.09	19.54	3,544,914	+0.33(+1.70%)
Mar 16, 2009	18.93	19.50	18.93	19.21	4,566,452	+0.47(+2.48%)
Mar 13, 2009	18.73	18.87	18.48	18.75	0	+0.19(+1.04%)
Mar 12, 2009	18.24	18.62	18.15	18.56	3,531,316	+0.26(+1.43%)
Mar 11, 2009	18.29	18.53	18.18	18.29	4,746,881	+0.20(+1.09%)
Mar 10, 2009	18.08	18.16	17.80	18.10	5,668,504	+0.61(+3.49%)
Mar 09, 2009	18.01	18.05	17.41	17.49	4,611,300	-0.66(-3.65%)
Mar 06, 2009	18.11	18.51	17.81	18.15	0	+0.17(+0.95%)
Mar 05, 2009	18.14	18.30	17.82	17.98	4,986,482	-0.43(-2.32%)
Mar 04, 2009	18.35	18.61	18.03	18.41	4,313,723	-0.44(-2.33%)
Mar 02, 2009	19.26	19.43	18.81	18.85	4,745,504	-0.52(-2.68%)
Feb 27, 2009	19.48	19.70	19.19	19.36	0	-0.17(-0.88%)
Feb 26, 2009	19.90	20.14	19.52	19.54	5,355,436	-0.17(-0.84%)
Feb 25, 2009	19.99	19.99	19.62	19.70	6,059,342	-0.33(-1.65%)
Feb 24, 2009	19.85	20.12	19.66	20.03	4,378,963	+0.24(+1.19%)
Feb 23, 2009	20.29	20.40	19.76	19.80	3,688,153	-0.28(-1.39%)
Feb 20, 2009	20.12	20.42	19.89	20.08	4,360,650	-0.24(-1.16%)
Feb 19, 2009	20.40	20.59	20.20	20.31	3,298,324	+0.13(+0.64%)
Feb 18, 2009	20.47	20.59	20.06	20.18	4,102,240	-0.20(-1.00%)
Feb 17, 2009	21.03	21.03	20.37	20.39	4,960,241	-0.67(-3.17%)
Feb 13, 2009	21.31	21.39	20.99	21.05	4,013,614	-0.12(-0.58%)
Feb 12, 2009	21.17	21.22	20.78	21.18	4,730,058	-0.04(-0.17%)
Feb 11, 2009	21.33	21.33	20.96	21.21	3,006,582	+0.03(+0.15%)
Feb 10, 2009	21.58	21.70	21.09	21.18	3,936,730	-0.52(-2.40%)
Feb 09, 2009	21.75	21.78	21.38	21.70	4,103,279	-0.05(-0.22%)
Feb 06, 2009	21.65	21.93	21.60	21.75	4,303,240	+0.03(+0.15%)
Feb 05, 2009	21.59	21.80	21.50	21.72	3,804,182	+0.08(+0.39%)
Feb 04, 2009	21.64	21.94	21.49	21.64	3,977,779	+0.02(+0.07%)
Feb 03, 2009	21.46	21.73	21.27	21.62	3,394,520	+0.22(+1.03%)
Feb 02, 2009	21.29	21.46	21.08	21.40	4,007,163	-0.07(-0.34%)
Jan 30, 2009	21.64	21.89	21.35	21.47	0	-0.19(-0.90%)
Jan 29, 2009	21.55	21.94	21.49	21.67	3,085,667	-0.03(-0.15%)
Jan 28, 2009	21.89	22.02	21.49	21.70	3,740,450	-0.11(-0.51%)
Jan 27, 2009	21.70	21.88	21.55	21.81	3,601,056	+0.18(+0.83%)
Jan 26, 2009	21.22	21.76	21.12	21.63	5,143,891	+0.53(+2.50%)
Jan 23, 2009	20.87	21.21	20.67	21.10	5,666,743	+0.00(+0.00%)
Jan 22, 2009	20.97	21.24	20.81	21.10	7,225,390	+0.01(+0.03%)
Jan 21, 2009	21.00	21.12	20.58	21.10	4,768,825	+0.28(+1.37%)
Jan 20, 2009	21.06	21.51	20.81	20.81	5,823,234	-0.30(-1.42%)
Jan 16, 2009	21.06	21.22	20.87	21.11	4,705,010	+0.16(+0.78%)
Jan 15, 2009	20.70	20.96	20.52	20.95	3,424,597	+0.19(+0.91%)
Jan 14, 2009	20.72	20.87	20.52	20.76	5,659,055	-0.09(-0.45%)
Jan 13, 2009	21.09	21.12	20.71	20.86	5,215,137	-0.37(-1.76%)
Jan 12, 2009	20.94	21.58	20.93	21.23	6,367,826	+0.33(+1.59%)
Jan 09, 2009	20.92	21.21	20.77	20.90	5,117,890	+0.11(+0.51%)
Jan 08, 2009	20.57	20.92	20.57	20.79	4,997,435	+0.22(+1.05%)
Jan 07, 2009	20.33	20.62	20.33	20.58	3,896,350	-0.04(-0.20%)
Jan 06, 2009	20.81	20.94	20.48	20.62	2,755,225	-0.18(-0.86%)
Jan 05, 2009	20.66	20.90	20.55	20.80	4,147,464	+0.11(+0.54%)
Jan 02, 2009	20.55	20.78	20.41	20.69	0	+0.17(+0.85%)
Jan 01, 2009	20.31	20.57	20.20	20.51	0	+0.00(+0.00%)
Dec 31, 2008	20.31	20.57	20.20	20.51	3,816,434	+0.22(+1.06%)
Dec 30, 2008	20.28	20.31	20.07	20.30	2,557,112	+0.12(+0.57%)
Dec 29, 2008	20.24	20.24	20.01	20.18	2,219,006	-0.01(-0.03%)
Dec 26, 2008	20.29	20.39	20.10	20.19	1,413,646	-0.03(-0.13%)
Dec 24, 2008	20.40	20.40	20.14	20.21	737,967	+0.06(+0.31%)
Dec 23, 2008	20.46	20.56	20.06	20.15	2,690,801	-0.40(-1.95%)
Dec 22, 2008	20.49	20.70	20.29	20.55	3,913,127	+0.19(+0.93%)
Dec 19, 2008	20.74	20.94	20.34	20.36	4,746,918	-0.18(-0.90%)
Dec 18, 2008	20.44	20.88	20.32	20.54	3,704,264	+0.20(+0.96%)
Dec 17, 2008	20.76	20.76	20.32	20.35	2,990,038	-0.38(-1.85%)
Dec 16, 2008	20.52	20.75	20.38	20.73	4,662,055	+0.37(+1.84%)
Dec 15, 2008	20.50	20.50	20.02	20.36	4,048,775	-0.13(-0.62%)
Dec 12, 2008	19.97	20.50	19.97	20.49	4,174,941	-0.08(-0.38%)
Dec 11, 2008	20.64	20.94	20.42	20.57	2,878,820	-0.20(-0.96%)
Dec 10, 2008	20.46	20.80	20.44	20.77	3,761,161	+0.45(+2.23%)
Dec 09, 2008	20.53	20.70	20.18	20.31	3,711,804	-0.30(-1.46%)
Dec 08, 2008	20.82	20.89	20.39	20.61	4,332,972	+0.08(+0.38%)
Dec 05, 2008	19.98	20.64	19.65	20.53	4,946,258	+0.34(+1.70%)
Dec 04, 2008	20.65	20.79	19.91	20.19	4,335,392	-0.66(-3.18%)
Dec 03, 2008	20.46	20.87	20.22	20.86	4,869,543	+0.13(+0.64%)
Dec 02, 2008	20.45	20.76	20.20	20.72	5,547,777	+0.53(+2.61%)

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.