Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	29.72	29.72	28.84	29.00	5,032,935	-0.91(-3.03%)
Oct 29, 2009	29.63	30.15	29.59	29.91	4,833,491	+0.80(+2.75%)
Oct 28, 2009	29.79	30.02	29.02	29.11	6,502,495	-0.95(-3.16%)
Oct 27, 2009	30.19	30.28	29.82	30.05	2,425,876	-0.07(-0.25%)
Oct 26, 2009	30.56	30.71	30.05	30.13	3,177,869	-0.16(-0.53%)
Oct 23, 2009	30.31	30.36	30.10	30.29	3,315,491	-0.41(-1.33%)
Oct 22, 2009	30.66	30.79	30.31	30.70	2,589,096	-0.10(-0.32%)
Oct 21, 2009	30.98	31.21	30.73	30.80	3,419,034	-0.38(-1.21%)
Oct 20, 2009	30.91	31.18	30.89	31.18	3,647,550	-0.70(-2.20%)
Oct 19, 2009	31.62	32.01	31.52	31.88	2,886,333	+0.78(+2.49%)
Oct 16, 2009	31.31	31.35	30.97	31.10	3,995,348	-0.37(-1.18%)
Oct 15, 2009	31.35	31.48	31.29	31.48	2,882,557	-0.34(-1.05%)
Oct 14, 2009	31.60	31.94	31.57	31.81	4,149,148	+0.81(+2.62%)
Oct 13, 2009	30.94	31.16	30.72	31.00	2,476,253	+0.02(+0.08%)
Oct 12, 2009	31.03	31.09	30.79	30.97	2,126,043	-0.09(-0.30%)
Oct 09, 2009	30.99	31.07	30.84	31.07	1,892,445	-0.05(-0.16%)
Oct 08, 2009	31.30	31.31	31.04	31.12	2,925,324	+0.01(+0.02%)
Oct 07, 2009	30.99	31.28	30.85	31.11	4,008,439	+0.30(+0.97%)
Oct 06, 2009	30.71	31.21	30.67	30.81	3,572,645	+0.62(+2.06%)
Oct 05, 2009	30.01	30.47	29.82	30.19	3,217,881	+0.56(+1.88%)
Oct 02, 2009	29.37	29.78	29.19	29.63	3,381,299	-0.20(-0.67%)
Oct 01, 2009	30.35	30.46	29.66	29.83	4,233,500	-0.65(-2.12%)
Sep 30, 2009	30.54	30.61	29.92	30.48	3,857,171	-0.27(-0.87%)
Sep 29, 2009	30.82	30.87	30.37	30.74	4,386,869	-0.17(-0.54%)
Sep 28, 2009	30.55	30.99	30.43	30.91	4,264,730	-0.18(-0.58%)
Sep 25, 2009	31.13	31.33	30.81	31.09	2,758,994	-0.18(-0.58%)
Sep 24, 2009	31.79	31.82	31.05	31.27	4,089,350	-0.89(-2.76%)
Sep 23, 2009	32.48	32.72	32.12	32.16	4,188,170	-0.19(-0.59%)
Sep 22, 2009	32.02	32.38	31.98	32.35	4,789,384	+0.92(+2.94%)
Sep 21, 2009	31.28	31.54	31.11	31.43	3,469,572	+0.22(+0.72%)
Sep 18, 2009	31.30	31.46	31.00	31.20	4,790,603	+0.07(+0.22%)
Sep 17, 2009	31.60	31.65	31.11	31.13	3,363,688	-0.08(-0.26%)
Sep 16, 2009	31.30	31.70	31.06	31.22	3,479,597	+0.35(+1.15%)
Sep 15, 2009	30.73	30.94	30.51	30.86	3,147,436	-0.39(-1.25%)
Sep 14, 2009	30.92	31.28	30.79	31.25	2,551,665	-0.24(-0.77%)
Sep 11, 2009	31.94	31.95	31.38	31.49	4,438,072	-0.01(-0.04%)
Sep 10, 2009	31.59	31.63	31.13	31.51	3,853,948	-0.01(-0.02%)
Sep 09, 2009	31.68	31.68	31.36	31.51	2,848,932	-0.18(-0.57%)
Sep 08, 2009	31.92	32.11	31.51	31.69	3,329,272	+0.53(+1.69%)
Sep 04, 2009	30.86	31.36	30.69	31.17	4,360,199	+0.99(+3.27%)
Sep 03, 2009	30.24	30.24	29.80	30.18	2,854,235	+0.27(+0.89%)
Sep 02, 2009	29.79	30.18	29.74	29.91	4,426,698	-0.01(-0.02%)
Sep 01, 2009	30.24	30.68	29.85	29.92	4,672,920	-0.63(-2.05%)
Aug 31, 2009	30.24	30.61	29.99	30.55	3,853,006	-0.66(-2.11%)
Aug 28, 2009	31.43	31.56	30.99	31.20	2,422,570	-0.38(-1.22%)
Aug 27, 2009	31.35	31.71	31.14	31.59	3,908,806	+0.09(+0.28%)
Aug 26, 2009	31.56	31.77	31.34	31.50	3,383,028	-0.27(-0.86%)
Aug 25, 2009	31.84	31.99	31.55	31.77	2,845,750	+0.11(+0.33%)
Aug 24, 2009	31.81	31.92	31.46	31.67	4,120,801	-0.52(-1.62%)
Aug 21, 2009	32.38	32.56	31.87	32.19	5,767,775	-0.86(-2.61%)
Aug 20, 2009	32.89	33.28	32.86	33.05	3,676,541	-0.48(-1.43%)
Aug 19, 2009	32.98	33.60	32.97	33.53	2,093,053	-0.02(-0.07%)
Aug 18, 2009	33.59	33.78	33.30	33.55	2,021,290	+0.66(+2.01%)
Aug 17, 2009	33.42	33.82	32.82	32.89	4,567,822	-2.09(-5.97%)
Aug 14, 2009	35.39	35.40	34.47	34.98	4,148,520	-0.40(-1.14%)
Aug 13, 2009	36.07	36.07	35.19	35.39	3,240,036	-0.19(-0.52%)
Aug 12, 2009	35.26	35.75	34.99	35.57	2,692,959	-0.15(-0.42%)
Aug 11, 2009	36.14	36.14	35.44	35.72	3,497,634	-0.61(-1.67%)
Aug 10, 2009	36.48	36.75	36.23	36.33	3,845,081	+0.71(+1.99%)
Aug 07, 2009	35.87	36.01	35.27	35.62	5,706,580	+0.68(+1.94%)
Aug 06, 2009	34.73	35.06	34.55	34.95	7,512,851	+2.49(+7.69%)
Aug 05, 2009	32.59	32.77	32.27	32.45	3,812,566	-0.14(-0.42%)
Aug 04, 2009	32.58	32.73	32.44	32.59	3,049,285	-0.55(-1.67%)
Aug 03, 2009	33.00	33.27	32.90	33.14	3,699,443	+0.58(+1.78%)
Jul 31, 2009	32.54	32.82	32.46	32.56	2,369,056	-0.06(-0.17%)
Jul 30, 2009	33.00	33.19	32.62	32.62	2,942,080	+0.01(+0.04%)
Jul 29, 2009	32.83	32.84	32.29	32.61	2,600,309	-0.50(-1.52%)
Jul 28, 2009	33.29	33.40	32.64	33.11	3,467,485	+0.93(+2.89%)
Jul 27, 2009	32.11	32.34	31.93	32.18	3,852,774	+0.96(+3.08%)
Jul 24, 2009	31.04	31.33	30.83	31.22	1,817	-0.01(-0.02%)
Jul 23, 2009	30.71	31.40	30.51	31.22	3,461,051	+0.70(+2.30%)
Jul 22, 2009	30.37	30.68	30.30	30.52	2,452,324	-0.38(-1.25%)
Jul 21, 2009	31.15	31.18	30.53	30.91	3,605,651	-0.71(-2.24%)
Jul 20, 2009	31.53	31.78	31.46	31.61	2,802,769	+0.70(+2.27%)
Jul 17, 2009	31.03	31.05	30.71	30.91	3,637,780	+0.31(+1.01%)
Jul 16, 2009	30.22	30.77	30.03	30.60	3,719,932	+0.34(+1.13%)
Jul 15, 2009	30.22	30.39	29.86	30.26	3,664,829	+0.65(+2.18%)
Jul 14, 2009	29.68	29.76	29.37	29.61	3,040,786	+0.38(+1.32%)
Jul 13, 2009	28.90	29.25	28.86	29.23	4,325,530	-0.31(-1.05%)
Jul 10, 2009	29.47	29.74	29.13	29.54	2,340,055	-0.22(-0.73%)
Jul 09, 2009	29.87	30.07	29.55	29.76	2,439,655	+0.34(+1.14%)
Jul 08, 2009	29.70	29.90	28.95	29.42	3,398,571	-0.24(-0.82%)
Jul 07, 2009	30.09	30.09	29.54	29.66	3,595,046	-0.50(-1.65%)
Jul 06, 2009	30.15	30.27	29.69	30.16	4,224,657	+0.02(+0.06%)
Jul 02, 2009	30.17	30.37	29.80	30.14	3,714,466	-1.35(-4.28%)
Jul 01, 2009	31.61	31.69	31.34	31.49	3,224,792	+0.41(+1.32%)
Jun 30, 2009	31.32	31.46	30.76	31.08	2,155,313	-0.73(-2.28%)
Jun 29, 2009	31.76	31.90	31.51	31.80	1,963,958	+0.36(+1.14%)
Jun 26, 2009	31.58	31.72	31.30	31.44	2,400,097	+0.32(+1.04%)
Jun 25, 2009	30.84	31.21	30.75	31.12	2,573,604	+0.50(+1.62%)
Jun 24, 2009	30.96	30.96	30.47	30.63	2,901,586	+0.56(+1.88%)
Jun 23, 2009	29.89	30.18	29.61	30.06	2,898,893	+0.11(+0.35%)
Jun 22, 2009	30.24	30.40	29.79	29.96	2,947,619	-0.62(-2.03%)
Jun 19, 2009	30.72	30.79	30.41	30.58	3,200,270	-0.16(-0.52%)
Jun 18, 2009	30.66	31.00	30.41	30.74	1,955,694	-0.11(-0.34%)
Jun 17, 2009	30.81	31.05	30.37	30.84	2,460,292	-0.05(-0.16%)
Jun 16, 2009	31.31	31.52	30.72	30.89	3,166,130	-0.68(-2.14%)
Jun 15, 2009	32.10	32.15	31.44	31.57	3,072,360	-1.31(-3.98%)
Jun 12, 2009	32.69	32.91	32.43	32.88	2,601,827	-0.66(-1.96%)
Jun 11, 2009	33.21	34.03	33.14	33.54	3,342,699	+0.78(+2.37%)
Jun 10, 2009	33.26	33.26	32.39	32.76	3,559,269	+0.71(+2.21%)
Jun 09, 2009	32.18	32.18	31.67	32.05	2,157,901	+0.21(+0.66%)
Jun 08, 2009	31.54	32.00	31.43	31.84	2,090,852	+0.09(+0.29%)
Jun 05, 2009	32.18	32.18	31.43	31.75	2,555,332	+0.30(+0.95%)
Jun 04, 2009	31.23	31.46	30.99	31.45	2,379,059	+0.39(+1.26%)
Jun 03, 2009	31.49	31.51	30.69	31.06	3,024,498	-0.32(-1.03%)
Jun 02, 2009	31.26	31.46	30.91	31.38	3,852,330	-0.97(-2.99%)
Jun 01, 2009	31.98	32.77	31.74	32.35	5,174,581	+1.81(+5.93%)
May 29, 2009	30.59	30.63	30.28	30.54	2,347,215	+0.17(+0.55%)
May 28, 2009	30.22	30.44	29.78	30.37	4,192,687	+0.60(+2.02%)
May 27, 2009	29.66	30.13	29.62	29.77	4,391,089	+0.66(+2.28%)
May 26, 2009	28.70	29.23	28.55	29.11	2,640,159	-0.02(-0.09%)
May 22, 2009	28.85	29.36	28.81	29.13	2,601,239	+0.08(+0.28%)
May 21, 2009	28.97	29.11	28.68	29.05	4,410,298	-0.16(-0.55%)
May 20, 2009	29.78	29.82	29.14	29.21	4,409,212	-0.21(-0.72%)
May 19, 2009	29.56	29.76	29.35	29.42	2,914,501	-0.05(-0.17%)
May 18, 2009	29.07	29.62	28.88	29.47	3,566,015	+0.89(+3.10%)
May 15, 2009	28.71	28.89	28.30	28.58	3,489,739	-0.68(-2.33%)
May 14, 2009	28.78	29.50	28.73	29.27	3,342,195	+0.27(+0.91%)
May 13, 2009	30.10	30.10	28.78	29.00	4,012,723	-1.16(-3.84%)
May 12, 2009	30.40	30.41	29.73	30.16	5,014,826	+0.43(+1.44%)
May 11, 2009	29.90	30.07	29.48	29.73	3,609,579	-1.20(-3.89%)
May 08, 2009	30.41	31.11	30.29	30.94	4,727,140	+1.45(+4.90%)
May 07, 2009	30.11	30.33	29.24	29.49	4,211,727	-0.91(-3.00%)
May 06, 2009	29.76	30.67	29.76	30.40	5,516,102	+0.89(+3.03%)
May 05, 2009	29.48	29.60	29.19	29.51	4,649,345	-0.09(-0.31%)
May 04, 2009	29.76	29.79	29.55	29.60	6,799,216	+2.41(+8.85%)
May 01, 2009	26.99	27.19	26.68	27.19	2,561,116	+0.41(+1.53%)
Apr 30, 2009	27.20	27.27	26.66	26.78	5,257,405	-0.52(-1.89%)
Apr 29, 2009	27.14	27.63	27.14	27.30	5,156,079	+0.43(+1.62%)
Apr 28, 2009	26.81	27.03	26.46	26.86	3,086,477	-0.22(-0.82%)
Apr 27, 2009	27.09	27.49	26.94	27.09	3,940,353	-1.05(-3.73%)
Apr 24, 2009	27.98	28.33	27.80	28.14	2,502,089	+0.24(+0.87%)
Apr 23, 2009	27.78	28.05	27.48	27.90	2,512,603	+0.19(+0.69%)
Apr 22, 2009	27.58	28.17	27.43	27.70	3,585,328	-0.68(-2.40%)
Apr 21, 2009	27.82	28.41	27.66	28.39	2,997,672	-0.06(-0.22%)
Apr 20, 2009	29.04	29.04	28.22	28.45	3,778,640	-1.34(-4.50%)
Apr 17, 2009	29.92	29.97	29.65	29.79	2,409,738	-0.56(-1.84%)
Apr 16, 2009	30.26	30.44	29.73	30.35	3,346,580	+0.76(+2.56%)
Apr 15, 2009	29.01	29.60	28.79	29.59	4,820,795	+1.76(+6.31%)
Apr 14, 2009	27.94	28.04	27.60	27.83	2,408,009	-0.47(-1.67%)
Apr 13, 2009	28.17	28.52	27.73	28.30	2,573,069	+0.37(+1.31%)
Apr 09, 2009	27.80	28.08	27.58	27.94	2,198,082	+0.70(+2.57%)
Apr 08, 2009	27.18	27.43	27.02	27.24	2,269,178	-0.20(-0.75%)
Apr 07, 2009	27.35	27.63	27.26	27.44	1,871,497	-0.38(-1.36%)
Apr 06, 2009	27.93	28.14	27.39	27.82	3,113,887	-0.17(-0.62%)
Apr 03, 2009	27.42	28.01	27.42	27.99	1,877,807	+0.24(+0.85%)
Apr 02, 2009	27.58	28.30	27.50	27.76	3,998,512	+0.78(+2.87%)
Apr 01, 2009	26.30	27.03	26.24	26.98	2,731,348	-0.02(-0.09%)
Mar 31, 2009	27.19	27.34	26.81	27.01	2,326,731	+0.39(+1.47%)
Mar 30, 2009	26.71	26.93	26.06	26.62	3,517,106	-1.50(-5.34%)
Mar 26, 2009	27.64	28.23	27.54	28.12	5,427,065	+1.22(+4.52%)
Mar 25, 2009	26.83	27.31	26.23	26.90	4,412,210	+0.05(+0.18%)
Mar 24, 2009	27.01	27.31	26.68	26.85	3,476,867	-0.41(-1.50%)
Mar 23, 2009	26.59	27.26	26.57	27.26	5,168,435	+1.97(+7.80%)
Mar 20, 2009	25.92	26.01	24.95	25.29	5,267,207	-1.35(-5.06%)
Mar 19, 2009	26.99	27.03	26.46	26.64	5,541,446	-0.97(-3.51%)
Mar 18, 2009	27.25	28.11	26.80	27.60	3,864,819	+0.06(+0.23%)
Mar 17, 2009	27.03	27.54	26.67	27.54	3,995,738	-0.07(-0.25%)
Mar 16, 2009	27.74	28.36	27.56	27.61	3,256,440	+0.02(+0.09%)
Mar 13, 2009	27.28	27.75	27.17	27.58	0	+0.60(+2.23%)
Mar 12, 2009	26.36	27.05	26.06	26.98	3,912,893	+0.63(+2.38%)
Mar 11, 2009	26.55	26.73	26.08	26.36	2,957,864	-0.20(-0.75%)
Mar 10, 2009	25.79	26.77	25.79	26.55	4,322,879	+1.27(+5.01%)
Mar 09, 2009	25.11	25.80	25.05	25.29	3,913,868	-0.65(-2.49%)
Mar 06, 2009	26.24	26.41	25.34	25.93	0	-0.60(-2.27%)
Mar 05, 2009	26.43	26.84	26.23	26.54	3,634,111	-0.98(-3.56%)
Mar 04, 2009	27.40	28.06	27.15	27.52	4,606,364	+1.96(+7.67%)
Mar 02, 2009	26.27	26.57	25.51	25.56	4,552,533	-1.35(-5.01%)
Feb 27, 2009	26.73	27.24	26.70	26.90	0	-0.52(-1.88%)
Feb 26, 2009	27.56	27.85	27.29	27.42	6,344,725	-0.68(-2.41%)
Feb 25, 2009	27.96	28.45	27.66	28.09	3,231,370	-0.47(-1.65%)
Feb 24, 2009	27.67	28.75	27.49	28.57	4,276,611	+1.12(+4.09%)
Feb 23, 2009	28.39	28.51	27.31	27.44	4,773,039	+0.40(+1.49%)
Feb 20, 2009	27.04	27.43	26.68	27.04	3,715,888	-0.65(-2.35%)
Feb 19, 2009	28.29	28.34	27.52	27.69	2,721,666	-0.53(-1.89%)
Feb 18, 2009	28.39	28.61	27.87	28.22	2,700,983	+0.53(+1.93%)
Feb 17, 2009	28.04	28.27	27.46	27.69	3,987,263	-2.02(-6.79%)
Feb 13, 2009	29.54	29.91	29.40	29.71	1,897,933	+0.46(+1.57%)
Feb 12, 2009	29.03	29.25	28.36	29.25	3,255,815	-0.20(-0.70%)
Feb 11, 2009	29.70	29.96	29.12	29.45	2,880,781	-0.19(-0.65%)
Feb 10, 2009	30.53	30.86	29.30	29.65	3,707,167	-1.10(-3.57%)
Feb 09, 2009	30.57	30.87	30.31	30.74	1,719,617	-0.34(-1.10%)
Feb 06, 2009	30.25	31.31	30.23	31.09	5,613,245	+1.62(+5.50%)
Feb 05, 2009	28.73	29.71	28.60	29.47	3,907,229	+0.71(+2.48%)
Feb 04, 2009	28.60	29.19	28.36	28.75	2,967,684	+0.63(+2.23%)
Feb 03, 2009	27.75	28.24	27.48	28.12	3,282,897	+0.42(+1.52%)
Feb 02, 2009	27.36	27.93	27.11	27.70	1,992,393	-0.20(-0.73%)
Jan 30, 2009	28.25	28.56	27.72	27.91	0	+0.12(+0.42%)
Jan 29, 2009	28.03	28.48	27.60	27.79	3,913,315	-1.58(-5.37%)
Jan 28, 2009	29.16	29.65	29.01	29.37	3,052,251	+0.94(+3.30%)
Jan 27, 2009	28.53	28.61	28.01	28.43	2,092,038	+0.48(+1.71%)
Jan 26, 2009	27.91	28.49	27.59	27.95	2,720,497	+0.04(+0.13%)
Jan 23, 2009	27.19	28.09	26.64	27.91	3,535,562	+0.76(+2.79%)
Jan 22, 2009	26.78	27.58	26.50	27.16	3,608,888	-1.26(-4.43%)
Jan 21, 2009	27.87	28.50	27.19	28.42	4,132,230	+1.52(+5.65%)
Jan 20, 2009	27.75	27.92	26.77	26.90	3,832,246	-1.04(-3.73%)
Jan 16, 2009	28.02	28.18	27.15	27.94	3,459,175	-0.29(-1.03%)
Jan 15, 2009	28.09	28.68	27.12	28.23	4,157,657	+0.05(+0.18%)
Jan 14, 2009	28.26	28.35	27.70	28.18	3,517,906	-0.62(-2.15%)
Jan 13, 2009	28.63	28.93	28.26	28.80	3,986,714	-0.31(-1.07%)
Jan 12, 2009	29.50	29.51	28.86	29.11	2,661,752	-0.81(-2.70%)
Jan 09, 2009	30.41	30.44	29.50	29.92	3,431,919	-1.02(-3.29%)
Jan 08, 2009	30.39	31.03	30.06	30.94	3,711,413	-0.31(-0.99%)
Jan 07, 2009	31.39	31.43	30.95	31.25	4,338,922	-2.17(-6.50%)
Jan 06, 2009	33.55	33.73	33.14	33.42	2,756,904	-0.24(-0.70%)
Jan 05, 2009	34.11	34.29	33.42	33.65	3,529,880	+0.31(+0.93%)
Jan 02, 2009	32.49	33.50	32.19	33.34	0	+1.79(+5.66%)
Jan 01, 2009	31.03	31.67	31.03	31.56	0	+0.00(+0.00%)
Dec 31, 2008	31.03	31.67	31.03	31.56	1,680,128	+0.53(+1.70%)
Dec 30, 2008	30.57	31.12	30.50	31.03	2,356,216	+0.46(+1.50%)
Dec 29, 2008	30.73	30.89	30.28	30.57	1,406,434	+0.45(+1.48%)
Dec 26, 2008	30.05	30.23	29.96	30.12	640,978	+0.17(+0.58%)
Dec 24, 2008	30.09	30.11	29.83	29.95	693,816	+0.04(+0.15%)
Dec 23, 2008	30.51	30.72	29.74	29.91	3,476,040	-0.94(-3.04%)
Dec 22, 2008	30.95	31.34	30.34	30.84	4,305,938	-1.74(-5.35%)
Dec 19, 2008	32.77	33.13	32.21	32.59	2,511,699	-0.09(-0.28%)
Dec 18, 2008	33.95	34.11	32.36	32.68	4,049,921	-0.76(-2.28%)
Dec 17, 2008	33.93	34.09	33.27	33.44	4,572,806	-0.83(-2.41%)
Dec 16, 2008	32.65	34.39	32.65	34.27	6,218,220	+2.18(+6.81%)
Dec 15, 2008	32.15	32.43	31.69	32.08	2,997,159	+0.03(+0.10%)
Dec 12, 2008	31.04	32.29	31.04	32.05	4,362,543	-0.11(-0.35%)
Dec 11, 2008	32.74	32.98	31.92	32.16	3,783,184	-0.06(-0.17%)
Dec 10, 2008	32.77	32.90	31.81	32.22	6,084,286	+0.66(+2.10%)
Dec 09, 2008	31.63	32.25	31.03	31.56	6,161,672	-1.28(-3.89%)
Dec 08, 2008	32.36	33.34	32.15	32.84	8,741,158	+1.99(+6.44%)
Dec 05, 2008	29.73	30.95	29.06	30.85	6,356,405	+1.71(+5.88%)
Dec 04, 2008	29.24	30.08	28.59	29.14	4,242,016	-0.56(-1.88%)
Dec 03, 2008	29.11	29.83	28.06	29.69	6,132,551	+0.89(+3.10%)
Dec 02, 2008	28.35	28.84	27.79	28.80	6,697,717	+1.67(+6.15%)
Dec 01, 2008	28.32	28.61	26.96	27.13	6,524,141	-1.31(-4.60%)
Nov 28, 2008	28.55	28.73	27.82	28.44	2,159,501	-0.66(-2.26%)
Nov 26, 2008	27.49	29.19	27.49	29.10	6,444,799	+2.56(+9.66%)
Nov 25, 2008	27.07	27.35	26.10	26.54	8,345,068	-1.11(-4.02%)
Nov 24, 2008	27.02	28.34	26.78	27.65	7,752,960	-0.22(-0.78%)
Nov 21, 2008	26.50	27.93	23.90	27.86	7,374,365	+2.98(+12.00%)
Nov 20, 2008	25.74	26.45	24.58	24.88	6,332,597	-0.08(-0.32%)
Nov 19, 2008	26.34	26.68	24.79	24.96	5,208,096	-1.64(-6.18%)
Nov 18, 2008	26.15	26.97	25.60	26.60	3,990,090	-0.37(-1.36%)
Nov 17, 2008	27.43	27.93	26.75	26.97	4,143,646	-0.17(-0.62%)
Nov 14, 2008	27.49	28.41	26.65	27.14	8,466,440	-1.17(-4.14%)
Nov 13, 2008	26.18	28.40	24.79	28.31	7,347,292	+2.96(+11.68%)
Nov 12, 2008	26.91	27.01	25.26	25.35	5,644,962	-0.69(-2.65%)
Nov 11, 2008	26.70	26.95	25.75	26.04	6,074,545	-1.84(-6.59%)
Nov 10, 2008	28.41	28.71	26.85	27.88	5,716,722	+0.66(+2.42%)
Nov 07, 2008	26.51	27.31	26.06	27.22	5,842,695	+2.01(+7.98%)
Nov 06, 2008	26.22	26.66	24.87	25.21	5,039,438	-1.74(-6.47%)
Nov 05, 2008	28.72	28.81	26.77	26.95	5,020,219	-2.89(-9.69%)
Nov 04, 2008	28.81	30.06	28.78	29.84	5,100,020	+1.58(+5.58%)

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.