Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.35	33.88	33.20	33.24	4,727,259	-0.30(-0.89%)
Oct 29, 2009	33.41	33.59	33.08	33.53	4,188,759	+0.13(+0.38%)
Oct 28, 2009	33.72	33.93	33.39	33.41	4,669,174	-0.34(-1.00%)
Oct 27, 2009	33.69	33.94	33.52	33.75	5,779,155	+0.17(+0.51%)
Oct 26, 2009	33.05	33.91	32.96	33.57	6,153,738	+0.65(+1.97%)
Oct 23, 2009	32.96	33.04	32.72	32.92	3,766,564	-0.22(-0.66%)
Oct 22, 2009	32.77	33.20	32.71	33.14	3,299,305	+0.27(+0.81%)
Oct 21, 2009	34.22	34.27	32.82	32.88	6,524,933	-0.13(-0.40%)
Oct 20, 2009	32.91	33.06	32.88	33.01	6,252,443	-0.93(-2.73%)
Oct 19, 2009	33.83	34.18	33.57	33.94	3,899,778	+0.26(+0.77%)
Oct 16, 2009	33.50	33.81	33.29	33.68	4,599,178	-0.17(-0.49%)
Oct 15, 2009	33.89	34.01	33.59	33.85	3,852,686	-0.07(-0.20%)
Oct 14, 2009	33.89	34.07	33.64	33.91	3,821,433	+0.18(+0.53%)
Oct 13, 2009	33.76	33.90	33.54	33.73	2,849,994	-0.13(-0.39%)
Oct 12, 2009	34.18	34.20	33.73	33.87	1,603,881	-0.11(-0.33%)
Oct 09, 2009	33.31	33.98	33.31	33.98	2,222,099	+0.45(+1.34%)
Oct 08, 2009	33.72	34.06	33.47	33.53	5,228,231	+0.09(+0.28%)
Oct 07, 2009	33.71	33.81	33.30	33.43	3,100,479	-0.32(-0.96%)
Oct 06, 2009	33.55	33.79	33.46	33.76	2,891,161	+0.30(+0.89%)
Oct 05, 2009	33.44	33.63	33.12	33.46	3,466,634	+0.19(+0.58%)
Oct 02, 2009	33.39	33.95	33.13	33.27	5,089,881	+0.07(+0.20%)
Oct 01, 2009	34.13	34.26	33.14	33.20	5,002,164	-1.11(-3.23%)
Sep 30, 2009	35.10	35.10	34.10	34.31	3,262,729	-0.66(-1.90%)
Sep 29, 2009	34.34	35.24	34.34	34.97	4,242,893	+0.74(+2.15%)
Sep 28, 2009	33.83	34.47	33.83	34.24	2,426,454	+0.42(+1.25%)
Sep 25, 2009	33.71	34.04	33.59	33.81	1,851,344	-0.02(-0.06%)
Sep 24, 2009	34.19	34.21	33.80	33.83	3,037,746	-0.34(-1.01%)
Sep 23, 2009	34.14	34.63	34.02	34.18	3,899,294	+0.16(+0.47%)
Sep 22, 2009	34.11	34.16	33.74	34.02	3,150,051	+0.02(+0.06%)
Sep 21, 2009	34.06	34.34	33.89	34.00	3,268,989	-0.36(-1.04%)
Sep 18, 2009	33.63	34.46	33.50	34.36	6,150,924	+0.80(+2.37%)
Sep 17, 2009	32.98	33.77	32.71	33.56	6,563,836	+1.05(+3.23%)
Sep 16, 2009	32.98	33.12	32.39	32.51	3,471,322	-0.31(-0.95%)
Sep 15, 2009	32.49	32.92	32.30	32.82	2,661,222	+0.15(+0.47%)
Sep 14, 2009	32.38	32.73	32.23	32.67	3,353,814	+0.19(+0.57%)
Sep 11, 2009	32.47	32.60	32.22	32.49	2,697,882	+0.15(+0.45%)
Sep 10, 2009	32.10	32.36	31.92	32.34	2,581,905	+0.11(+0.35%)
Sep 09, 2009	32.21	32.57	32.13	32.23	3,482,712	-0.05(-0.16%)
Sep 08, 2009	32.43	32.47	32.12	32.28	3,689,816	+0.00(+0.00%)
Sep 04, 2009	31.70	32.28	31.62	32.28	3,674,470	+0.50(+1.56%)
Sep 03, 2009	31.82	32.06	31.47	31.78	2,795,345	+0.02(+0.06%)
Sep 02, 2009	32.25	32.28	31.52	31.76	3,422,748	-0.60(-1.84%)
Sep 01, 2009	32.31	32.76	32.00	32.36	4,660,480	+0.00(+0.00%)
Aug 31, 2009	32.13	32.51	31.99	32.36	2,900,979	-0.03(-0.10%)
Aug 28, 2009	32.92	32.92	32.21	32.39	2,066,176	-0.31(-0.95%)
Aug 27, 2009	32.83	33.04	32.34	32.70	3,188,516	+0.54(+1.69%)
Aug 26, 2009	32.54	32.60	31.95	32.16	4,138,899	-0.30(-0.93%)
Aug 25, 2009	32.83	32.87	32.43	32.46	3,241,847	-0.13(-0.40%)
Aug 24, 2009	32.89	32.95	32.27	32.60	3,735,971	-0.26(-0.80%)
Aug 21, 2009	31.78	32.89	31.44	32.86	4,818,956	+1.49(+4.74%)
Aug 20, 2009	31.60	31.72	31.20	31.37	3,546,843	-0.12(-0.38%)
Aug 19, 2009	30.88	31.56	30.88	31.49	4,671,474	+0.39(+1.25%)
Aug 18, 2009	30.78	31.22	30.60	31.10	3,685,294	+0.60(+1.98%)
Aug 17, 2009	30.89	30.91	30.36	30.50	3,641,947	-0.66(-2.11%)
Aug 14, 2009	31.46	31.77	30.80	31.16	3,276,564	-0.37(-1.17%)
Aug 13, 2009	31.62	31.71	31.20	31.52	3,694,975	-0.07(-0.21%)
Aug 12, 2009	30.52	31.82	30.47	31.59	3,815,615	+0.92(+3.00%)
Aug 11, 2009	31.04	31.42	30.64	30.67	3,682,595	-0.63(-2.02%)
Aug 10, 2009	31.62	31.62	31.03	31.30	3,078,125	-0.37(-1.18%)
Aug 07, 2009	31.00	31.95	30.79	31.68	4,035,218	+0.77(+2.49%)
Aug 06, 2009	30.77	31.40	30.64	30.91	3,295,322	+0.20(+0.64%)
Aug 05, 2009	30.69	30.81	30.29	30.71	4,339,860	-0.05(-0.15%)
Aug 04, 2009	30.28	30.85	30.14	30.75	4,406,801	+0.47(+1.54%)
Aug 03, 2009	29.60	30.37	29.27	30.29	4,982,712	+0.97(+3.30%)
Jul 31, 2009	29.91	30.24	29.29	29.32	4,250,075	-0.57(-1.89%)
Jul 30, 2009	29.89	30.31	29.71	29.89	3,571,764	+0.32(+1.07%)
Jul 29, 2009	28.64	29.62	28.64	29.57	4,406,082	+0.74(+2.55%)
Jul 28, 2009	28.38	28.94	28.22	28.83	4,388,079	+0.39(+1.36%)
Jul 27, 2009	28.47	28.87	28.14	28.45	4,268,740	-0.42(-1.46%)
Jul 24, 2009	29.41	29.79	28.67	28.87	1,158	-1.56(-5.12%)
Jul 23, 2009	30.58	30.58	29.72	30.43	5,092,230	-0.57(-1.85%)
Jul 22, 2009	30.54	31.43	30.42	31.00	3,692,147	+0.01(+0.04%)
Jul 21, 2009	31.52	31.52	30.57	30.98	3,053,893	-0.32(-1.01%)
Jul 20, 2009	30.89	31.33	30.75	31.30	2,191,309	+0.43(+1.38%)
Jul 17, 2009	30.87	31.02	30.54	30.87	2,703,801	-0.11(-0.34%)
Jul 16, 2009	30.24	31.14	30.24	30.98	3,035,198	+0.71(+2.35%)
Jul 15, 2009	29.94	30.41	29.74	30.27	3,481,759	+0.53(+1.77%)
Jul 14, 2009	29.11	29.85	29.02	29.74	3,983,515	+0.63(+2.17%)
Jul 13, 2009	28.51	29.14	28.51	29.11	3,590,893	+0.65(+2.29%)
Jul 10, 2009	28.32	28.64	28.21	28.46	3,004,744	-0.06(-0.21%)
Jul 09, 2009	28.81	28.81	28.35	28.52	2,480,161	-0.16(-0.57%)
Jul 08, 2009	28.47	28.81	28.41	28.68	5,716,079	+0.25(+0.88%)
Jul 07, 2009	29.36	29.64	28.43	28.43	3,797,072	-1.05(-3.55%)
Jul 06, 2009	29.02	29.54	28.94	29.48	3,589,866	+0.25(+0.85%)
Jul 02, 2009	29.95	30.02	29.23	29.23	3,562,598	-1.09(-3.58%)
Jul 01, 2009	30.00	30.48	30.00	30.31	3,758,417	+0.27(+0.90%)
Jun 30, 2009	30.55	30.58	29.94	30.04	4,786,368	-0.63(-2.06%)
Jun 29, 2009	30.26	30.74	30.26	30.68	3,259,039	+0.45(+1.48%)
Jun 26, 2009	30.36	30.62	30.16	30.23	3,749,731	-0.28(-0.91%)
Jun 25, 2009	30.29	30.70	30.20	30.50	4,100,862	+0.98(+3.32%)
Jun 24, 2009	29.87	30.18	29.46	29.52	7,176,679	-0.24(-0.82%)
Jun 23, 2009	30.81	30.81	29.69	29.77	4,845,582	-0.91(-2.96%)
Jun 22, 2009	30.82	30.93	30.54	30.68	2,867,286	-0.31(-1.00%)
Jun 19, 2009	31.43	31.43	30.90	30.98	3,828,410	-0.17(-0.55%)
Jun 18, 2009	31.08	31.31	30.76	31.16	2,600,008	+0.17(+0.55%)
Jun 17, 2009	30.72	31.20	30.58	30.98	2,816,025	+0.17(+0.55%)
Jun 16, 2009	31.43	31.66	30.77	30.81	2,899,047	-0.59(-1.86%)
Jun 15, 2009	31.68	31.81	31.06	31.40	3,482,367	-0.64(-2.01%)
Jun 12, 2009	31.47	32.24	31.44	32.04	3,025,616	+0.36(+1.14%)
Jun 11, 2009	31.70	32.08	31.52	31.68	3,452,074	+0.18(+0.56%)
Jun 10, 2009	31.93	32.14	31.17	31.50	4,082,306	-0.29(-0.91%)
Jun 09, 2009	32.01	32.18	31.32	31.79	2,971,827	-0.24(-0.74%)
Jun 08, 2009	31.73	32.23	31.58	32.03	3,155,714	+0.21(+0.66%)
Jun 05, 2009	32.05	32.13	31.56	31.82	4,413,747	+0.13(+0.42%)
Jun 04, 2009	31.37	31.73	31.34	31.69	3,958,802	+0.40(+1.28%)
Jun 03, 2009	31.45	31.72	31.10	31.29	3,460,932	-0.47(-1.47%)
Jun 02, 2009	31.93	32.09	31.50	31.75	5,487,194	-0.19(-0.60%)
Jun 01, 2009	31.57	32.32	31.16	31.95	4,481,495	+0.62(+1.99%)
May 29, 2009	31.58	31.58	30.63	31.32	3,968,112	-0.22(-0.71%)
May 28, 2009	31.29	31.78	31.09	31.54	4,327,452	+0.24(+0.75%)
May 27, 2009	31.72	31.97	31.30	31.31	3,248,490	-0.66(-2.06%)
May 26, 2009	31.09	32.38	31.09	31.97	4,204,469	+0.63(+2.02%)
May 22, 2009	31.57	31.76	31.26	31.33	2,382,105	-0.07(-0.23%)
May 21, 2009	31.75	32.02	31.19	31.41	4,984,505	-0.67(-2.09%)
May 20, 2009	31.81	32.37	31.71	32.08	4,634,381	+0.57(+1.82%)
May 19, 2009	31.07	31.81	30.76	31.50	4,496,068	+0.38(+1.24%)
May 18, 2009	30.17	31.21	30.17	31.12	5,962,334	-0.25(-0.81%)
May 15, 2009	31.74	31.89	31.25	31.37	3,042,534	-0.48(-1.52%)
May 14, 2009	31.67	31.96	31.56	31.86	2,753,523	+0.29(+0.93%)
May 13, 2009	31.77	31.82	31.24	31.56	2,906,419	-0.67(-2.06%)
May 12, 2009	32.23	32.39	31.59	32.23	3,251,857	+0.07(+0.22%)
May 11, 2009	32.53	32.68	31.98	32.16	2,242,795	-0.82(-2.47%)
May 08, 2009	32.08	32.97	32.07	32.97	3,632,846	+1.11(+3.48%)
May 07, 2009	32.78	32.78	31.54	31.86	4,561,063	-0.89(-2.73%)
May 06, 2009	32.88	33.11	32.44	32.76	3,103,322	+0.17(+0.52%)
May 05, 2009	32.57	32.75	32.35	32.59	2,276,287	-0.02(-0.06%)
May 04, 2009	32.11	32.62	31.99	32.61	2,624,498	+0.42(+1.30%)
May 01, 2009	31.54	32.19	31.48	32.19	2,873,721	+0.65(+2.05%)
Apr 30, 2009	31.91	32.31	31.23	31.54	4,385,577	-0.18(-0.58%)
Apr 29, 2009	31.61	31.86	31.50	31.73	5,195,519	+0.23(+0.75%)
Apr 28, 2009	31.58	32.14	31.22	31.49	3,779,467	-0.34(-1.07%)
Apr 27, 2009	31.63	32.42	31.41	31.83	3,969,730	-0.05(-0.14%)
Apr 24, 2009	31.97	32.36	31.54	31.88	3,205,785	-0.01(-0.02%)
Apr 23, 2009	31.33	31.91	31.19	31.88	3,488,469	+0.71(+2.28%)
Apr 22, 2009	31.05	31.94	30.77	31.17	3,935,560	+0.01(+0.04%)
Apr 21, 2009	30.58	31.28	30.48	31.16	5,254,359	+0.50(+1.62%)
Apr 20, 2009	30.79	31.27	30.33	30.66	3,793,812	-0.53(-1.69%)
Apr 17, 2009	30.89	31.48	30.63	31.19	5,642,551	+0.40(+1.31%)
Apr 16, 2009	29.85	30.89	29.59	30.79	2,845,758	+1.04(+3.49%)
Apr 15, 2009	29.48	30.86	29.36	29.75	2,674,398	+0.42(+1.45%)
Apr 14, 2009	29.17	29.55	28.80	29.32	2,833,144	-0.04(-0.13%)
Apr 13, 2009	29.25	29.64	28.74	29.36	2,724,548	+0.18(+0.60%)
Apr 09, 2009	30.28	30.28	29.14	29.19	6,092,651	-0.21(-0.71%)
Apr 08, 2009	29.96	30.16	29.18	29.40	6,048,196	-0.51(-1.70%)
Apr 07, 2009	30.86	31.46	29.91	29.91	6,509,765	-1.37(-4.38%)
Apr 06, 2009	28.50	31.32	28.38	31.28	8,502,871	+2.58(+9.00%)
Apr 03, 2009	29.76	30.05	28.39	28.69	6,901,941	-1.10(-3.68%)
Apr 02, 2009	29.69	30.36	29.46	29.79	4,619,385	+0.68(+2.33%)
Apr 01, 2009	28.08	29.33	27.89	29.11	4,608,321	+0.64(+2.25%)
Mar 31, 2009	28.65	29.15	28.31	28.47	4,608,971	+0.10(+0.35%)
Mar 30, 2009	28.78	29.05	28.08	28.37	4,318,477	-1.46(-4.90%)
Mar 26, 2009	28.40	29.85	28.29	29.83	5,264,223	+1.49(+5.25%)
Mar 25, 2009	27.56	28.51	27.47	28.35	8,475,530	+0.80(+2.91%)
Mar 24, 2009	26.44	28.01	26.44	27.54	6,893,377	+0.87(+3.28%)
Mar 23, 2009	26.28	26.67	26.14	26.67	6,472,351	+1.67(+6.68%)
Mar 20, 2009	25.23	25.69	24.86	25.00	6,013,439	-0.26(-1.04%)
Mar 19, 2009	25.62	25.63	25.06	25.26	3,177,272	-0.06(-0.25%)
Mar 18, 2009	24.95	25.64	24.23	25.33	4,683,868	+0.28(+1.12%)
Mar 17, 2009	25.08	25.08	24.34	25.05	4,828,175	+0.09(+0.37%)
Mar 16, 2009	23.90	25.53	23.90	24.95	5,688,907	+1.10(+4.59%)
Mar 13, 2009	23.93	24.06	23.25	23.86	0	+0.08(+0.33%)
Mar 12, 2009	22.79	23.84	22.51	23.78	3,957,746	+1.00(+4.38%)
Mar 11, 2009	23.45	23.60	22.58	22.78	4,451,522	-0.47(-2.02%)
Mar 10, 2009	22.82	23.33	22.33	23.25	5,609,132	+0.84(+3.76%)
Mar 09, 2009	22.65	23.23	22.25	22.41	4,932,108	-0.12(-0.55%)
Mar 06, 2009	22.98	23.35	22.06	22.53	0	-0.29(-1.29%)
Mar 05, 2009	23.29	23.31	22.66	22.83	6,037,239	-0.87(-3.69%)
Mar 04, 2009	23.15	24.02	23.15	23.70	6,417,722	+0.57(+2.48%)
Mar 02, 2009	23.90	24.11	23.04	23.13	7,496,579	-1.25(-5.11%)
Feb 27, 2009	25.24	25.24	24.35	24.37	0	-1.34(-5.23%)
Feb 26, 2009	26.93	26.93	25.64	25.72	5,136,068	-0.79(-2.97%)
Feb 25, 2009	27.78	27.78	26.32	26.51	7,457,234	-1.35(-4.85%)
Feb 24, 2009	27.51	28.28	27.18	27.86	5,718,479	+0.51(+1.87%)
Feb 23, 2009	28.74	28.78	27.32	27.35	4,614,494	-1.38(-4.82%)
Feb 20, 2009	29.24	29.60	28.37	28.73	0	-0.67(-2.27%)
Feb 19, 2009	29.59	30.00	29.25	29.40	4,308,936	-0.02(-0.07%)
Feb 18, 2009	29.22	29.87	29.11	29.42	3,656,359	+0.32(+1.11%)
Feb 17, 2009	29.75	29.87	28.81	29.09	4,504,846	-1.42(-4.66%)
Feb 13, 2009	29.95	30.89	29.95	30.51	3,247,219	+0.54(+1.79%)
Feb 12, 2009	29.34	30.11	28.54	29.98	5,409,052	+0.84(+2.88%)
Feb 11, 2009	28.78	29.54	28.74	29.14	4,004,230	+0.34(+1.17%)
Feb 10, 2009	29.62	30.00	28.52	28.80	4,374,654	-1.20(-4.01%)
Feb 09, 2009	30.31	30.32	29.60	30.00	4,862,817	+0.14(+0.48%)
Feb 06, 2009	30.98	31.52	29.68	29.86	6,528,399	-1.13(-3.63%)
Feb 05, 2009	30.90	31.34	30.66	30.99	5,163,513	+0.01(+0.02%)
Feb 04, 2009	30.43	31.52	30.43	30.98	3,346,785	-0.43(-1.38%)
Feb 03, 2009	30.60	31.81	30.11	31.41	5,174,601	+1.27(+4.23%)
Feb 02, 2009	30.19	30.78	29.58	30.14	3,539,246	-0.98(-3.14%)
Jan 30, 2009	31.43	31.65	30.77	31.12	0	-0.21(-0.68%)
Jan 29, 2009	31.87	32.13	31.13	31.33	2,790,991	-0.82(-2.55%)
Jan 28, 2009	32.33	32.38	31.58	32.15	2,807,476	+0.52(+1.64%)
Jan 27, 2009	31.45	31.76	30.97	31.63	2,620,798	+0.39(+1.26%)
Jan 26, 2009	30.38	31.72	30.38	31.24	3,476,986	+0.78(+2.55%)
Jan 23, 2009	30.72	30.83	29.87	30.46	3,980,498	-0.63(-2.02%)
Jan 22, 2009	29.82	31.50	29.21	31.09	5,257,947	+0.06(+0.21%)
Jan 21, 2009	30.59	31.14	30.04	31.03	3,217,521	+0.66(+2.17%)
Jan 20, 2009	31.38	31.59	30.29	30.37	4,431,450	-1.08(-3.43%)
Jan 16, 2009	30.69	31.67	30.40	31.45	0	+1.22(+4.02%)
Jan 15, 2009	30.20	30.35	29.40	30.23	3,305,745	+0.03(+0.09%)
Jan 14, 2009	30.22	30.55	29.97	30.20	3,529,161	-0.39(-1.29%)
Jan 13, 2009	30.57	30.75	30.00	30.60	4,086,749	-0.13(-0.42%)
Jan 12, 2009	30.51	30.93	30.23	30.73	3,360,853	+0.09(+0.30%)
Jan 09, 2009	31.30	31.56	30.43	30.64	3,701,599	-0.56(-1.80%)
Jan 08, 2009	30.33	31.24	30.10	31.20	3,297,860	+0.70(+2.31%)
Jan 07, 2009	31.15	31.15	30.11	30.50	3,088,534	-0.86(-2.74%)
Jan 06, 2009	32.11	32.25	31.05	31.36	4,197,965	-0.52(-1.64%)
Jan 05, 2009	30.31	32.02	30.31	31.88	5,024,198	+1.75(+5.79%)
Jan 02, 2009	29.56	30.28	29.01	30.13	0	+1.01(+3.46%)
Jan 01, 2009	28.76	29.42	28.72	29.12	0	+0.00(+0.00%)
Dec 31, 2008	28.76	29.42	28.72	29.12	2,203,913	+0.36(+1.26%)
Dec 30, 2008	28.05	28.85	28.05	28.76	2,159,575	+0.90(+3.23%)
Dec 29, 2008	27.97	28.12	27.60	27.86	1,855,641	-0.10(-0.35%)
Dec 26, 2008	27.92	28.02	27.71	27.96	825,865	+0.20(+0.72%)
Dec 24, 2008	27.44	27.92	27.44	27.76	763,405	+0.18(+0.66%)
Dec 23, 2008	28.07	28.39	27.46	27.58	2,641,573	-0.32(-1.16%)
Dec 22, 2008	27.32	27.90	26.95	27.90	4,556,707	+0.46(+1.67%)
Dec 19, 2008	26.60	27.72	26.54	27.44	7,476,797	+1.09(+4.15%)
Dec 18, 2008	27.07	27.19	26.01	26.35	4,324,572	-0.57(-2.11%)
Dec 17, 2008	27.13	27.29	26.65	26.92	4,318,674	-0.52(-1.89%)
Dec 16, 2008	26.31	27.45	26.21	27.44	3,907,860	+1.36(+5.21%)
Dec 15, 2008	26.42	26.71	25.77	26.08	3,112,864	-0.11(-0.42%)
Dec 12, 2008	26.02	26.31	25.57	26.19	3,524,610	-0.28(-1.05%)
Dec 11, 2008	26.94	27.15	26.31	26.47	3,601,048	-0.55(-2.03%)
Dec 10, 2008	26.95	27.47	26.64	27.02	3,293,361	+0.12(+0.43%)
Dec 09, 2008	26.58	27.28	26.29	26.90	3,742,247	+0.30(+1.12%)
Dec 08, 2008	26.59	27.13	26.09	26.60	4,313,921	+0.51(+1.96%)
Dec 05, 2008	25.15	26.20	24.20	26.09	4,541,185	+0.74(+2.91%)
Dec 04, 2008	26.12	26.49	24.95	25.35	4,118,526	-1.16(-4.37%)
Dec 03, 2008	25.50	26.78	24.86	26.51	5,033,095	+1.16(+4.57%)
Dec 02, 2008	25.31	25.85	24.66	25.35	3,546,621	+0.33(+1.32%)
Dec 01, 2008	25.95	26.21	25.01	25.02	4,356,523	-1.46(-5.49%)
Nov 28, 2008	25.98	26.56	25.84	26.48	1,428,426	+0.44(+1.69%)
Nov 26, 2008	25.04	26.04	24.44	26.04	4,155,064	+0.76(+3.00%)
Nov 25, 2008	25.53	25.90	24.74	25.28	4,576,461	+0.18(+0.71%)
Nov 24, 2008	24.72	25.62	24.19	25.10	5,780,059	+0.80(+3.30%)
Nov 21, 2008	22.59	24.49	22.05	24.30	7,719,751	+2.39(+10.91%)
Nov 20, 2008	23.58	24.47	21.76	21.91	7,857,121	-1.67(-7.07%)
Nov 19, 2008	25.21	25.59	23.53	23.58	4,822,865	-1.48(-5.91%)
Nov 18, 2008	25.33	26.02	24.33	25.06	5,286,223	-0.37(-1.44%)
Nov 17, 2008	25.64	26.47	25.31	25.42	3,790,582	-0.42(-1.64%)
Nov 14, 2008	27.46	27.46	25.82	25.85	0	-1.32(-4.86%)
Nov 13, 2008	26.11	27.22	24.85	27.17	5,278,575	+1.23(+4.74%)
Nov 12, 2008	26.89	26.89	25.80	25.94	3,588,402	-1.30(-4.78%)
Nov 11, 2008	27.76	27.99	26.95	27.24	2,684,416	-0.88(-3.12%)
Nov 10, 2008	28.78	28.80	27.74	28.11	2,828,672	-0.08(-0.27%)
Nov 07, 2008	28.27	28.52	27.55	28.19	3,481,668	+0.13(+0.46%)
Nov 06, 2008	29.79	30.40	27.88	28.06	3,459,123	-1.85(-6.17%)
Nov 05, 2008	29.84	31.18	29.84	29.91	3,002,347	-0.88(-2.87%)
Nov 04, 2008	30.41	30.97	30.33	30.79	3,550,961	+0.94(+3.13%)

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.