Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.04	24.19	23.31	23.38	15,166,336	-0.66(-2.74%)
Oct 29, 2009	23.46	24.06	23.22	24.04	15,417,968	+0.77(+3.30%)
Oct 28, 2009	23.98	24.06	23.26	23.27	16,807,378	-0.79(-3.30%)
Oct 27, 2009	24.46	24.72	23.93	24.07	13,081,559	-0.41(-1.68%)
Oct 26, 2009	24.67	25.18	24.28	24.48	15,515,542	-0.21(-0.83%)
Oct 23, 2009	24.71	24.79	24.51	24.68	11,445,083	-0.47(-1.87%)
Oct 22, 2009	24.84	25.26	24.65	25.15	8,834,525	+0.18(+0.72%)
Oct 21, 2009	25.06	25.60	24.95	24.97	11,249,631	-0.10(-0.41%)
Oct 20, 2009	24.78	25.10	24.77	25.08	12,146,786	-0.44(-1.74%)
Oct 19, 2009	25.12	25.61	24.95	25.52	14,788,604	+0.40(+1.60%)
Oct 16, 2009	24.79	25.22	24.61	25.12	14,102,629	+0.15(+0.58%)
Oct 15, 2009	24.55	24.99	24.52	24.97	10,222,863	+0.27(+1.11%)
Oct 14, 2009	24.51	24.78	24.33	24.70	11,168,084	+0.43(+1.76%)
Oct 13, 2009	24.43	24.60	24.23	24.27	11,033,252	-0.20(-0.80%)
Oct 12, 2009	24.90	24.90	24.34	24.47	8,146,442	+0.00(+0.00%)
Oct 09, 2009	24.49	24.57	24.31	24.47	8,301,397	-0.03(-0.10%)
Oct 08, 2009	24.15	24.77	24.14	24.49	12,133,864	+0.43(+1.78%)
Oct 07, 2009	24.17	24.31	23.89	24.07	8,030,954	-0.01(-0.04%)
Oct 06, 2009	23.78	24.20	23.64	24.08	12,894,242	+0.44(+1.84%)
Oct 05, 2009	23.20	23.73	23.07	23.64	12,012,825	+0.39(+1.69%)
Oct 02, 2009	23.11	23.30	22.93	23.25	17,130,088	-0.13(-0.55%)
Oct 01, 2009	23.72	23.72	23.07	23.38	18,782,668	-0.09(-0.36%)
Sep 30, 2009	23.86	23.92	23.28	23.46	21,771,404	-0.41(-1.72%)
Sep 29, 2009	24.14	24.30	23.87	23.87	9,431,351	-0.33(-1.38%)
Sep 28, 2009	23.73	24.25	23.68	24.20	10,104,651	+0.61(+2.57%)
Sep 25, 2009	23.92	23.94	23.54	23.60	15,951,027	-0.30(-1.25%)
Sep 24, 2009	24.03	24.20	23.62	23.90	13,987,310	-0.09(-0.39%)
Sep 23, 2009	24.34	24.43	23.96	23.99	12,942,098	-0.26(-1.06%)
Sep 22, 2009	24.03	24.26	23.93	24.25	11,211,774	+0.32(+1.36%)
Sep 21, 2009	24.02	24.08	23.63	23.92	12,646,293	-0.38(-1.55%)
Sep 18, 2009	24.41	24.50	24.14	24.30	16,509,107	-0.02(-0.07%)
Sep 17, 2009	24.19	24.37	24.04	24.32	16,317,924	+0.21(+0.88%)
Sep 16, 2009	24.19	24.32	24.01	24.10	11,712,842	-0.07(-0.28%)
Sep 15, 2009	23.92	24.24	23.78	24.17	12,538,219	+0.18(+0.75%)
Sep 14, 2009	24.08	24.17	23.74	23.99	14,394,667	-0.29(-1.20%)
Sep 11, 2009	24.22	24.28	23.93	24.28	16,646,004	+0.05(+0.21%)
Sep 10, 2009	23.03	24.24	23.03	24.23	25,582,068	+1.20(+5.23%)
Sep 09, 2009	22.46	23.06	22.34	23.02	22,351,870	+0.57(+2.55%)
Sep 08, 2009	22.48	22.52	22.29	22.45	14,513,023	+0.32(+1.47%)
Sep 04, 2009	21.74	22.24	21.66	22.13	13,622,428	+0.39(+1.81%)
Sep 03, 2009	21.86	21.90	21.57	21.73	12,977,631	+0.03(+0.16%)
Sep 02, 2009	21.90	21.91	21.58	21.70	17,361,668	-0.24(-1.09%)
Sep 01, 2009	22.12	22.79	21.86	21.94	30,529,460	-0.31(-1.38%)
Aug 31, 2009	22.63	23.04	22.00	22.25	34,488,488	-0.68(-2.98%)
Aug 28, 2009	23.14	23.14	22.72	22.93	10,850,246	-0.15(-0.63%)
Aug 27, 2009	23.15	23.16	22.65	23.08	10,586,398	+0.01(+0.04%)
Aug 26, 2009	22.83	23.24	22.72	23.07	12,374,094	+0.11(+0.48%)
Aug 25, 2009	23.05	23.32	22.90	22.96	13,363,175	+0.06(+0.26%)
Aug 24, 2009	23.06	23.17	22.84	22.90	10,951,349	+0.01(+0.04%)
Aug 21, 2009	22.26	22.95	22.10	22.89	16,065,407	+0.77(+3.48%)
Aug 20, 2009	21.81	22.20	21.76	22.12	11,739,976	+0.35(+1.61%)
Aug 19, 2009	21.36	21.87	21.36	21.77	13,045,410	+0.24(+1.11%)
Aug 18, 2009	21.56	21.60	21.32	21.53	11,354,903	-0.00(-0.01%)
Aug 17, 2009	21.68	21.82	21.27	21.53	10,997,478	-0.56(-2.54%)
Aug 14, 2009	22.41	22.61	21.82	22.09	10,418,730	-0.34(-1.52%)
Aug 13, 2009	22.45	22.51	21.97	22.44	12,432,435	+0.03(+0.15%)
Aug 12, 2009	22.14	22.61	22.00	22.40	10,562,190	+0.27(+1.24%)
Aug 11, 2009	22.50	22.56	22.02	22.13	10,235,866	-0.46(-2.04%)
Aug 10, 2009	22.57	22.67	22.33	22.59	9,544,002	-0.21(-0.94%)
Aug 07, 2009	21.90	22.92	21.87	22.80	17,064,704	+1.13(+5.20%)
Aug 06, 2009	21.66	21.89	21.42	21.68	10,704,060	+0.09(+0.40%)
Aug 05, 2009	21.91	21.96	21.35	21.59	14,095,812	-0.32(-1.44%)
Aug 04, 2009	21.66	21.92	21.56	21.91	11,785,003	+0.12(+0.55%)
Aug 03, 2009	21.80	21.88	21.67	21.79	21,257,316	+0.32(+1.51%)
Jul 31, 2009	21.69	21.91	21.39	21.46	29,326,094	-0.94(-4.20%)
Jul 30, 2009	22.54	22.81	22.38	22.40	19,982,774	+0.28(+1.27%)
Jul 29, 2009	22.37	22.76	22.03	22.12	13,851,619	-0.41(-1.82%)
Jul 28, 2009	22.70	22.72	22.29	22.53	12,642,524	-0.03(-0.15%)
Jul 27, 2009	22.76	22.79	22.40	22.56	11,468,141	-0.15(-0.64%)
Jul 24, 2009	22.75	22.91	22.36	22.71	10,320,004	-0.19(-0.82%)
Jul 23, 2009	21.74	22.93	21.62	22.90	20,155,532	+1.21(+5.59%)
Jul 22, 2009	21.44	21.87	21.35	21.68	9,938,065	+0.15(+0.71%)
Jul 21, 2009	21.69	21.82	21.32	21.53	15,311,553	-0.15(-0.67%)
Jul 20, 2009	21.34	21.73	21.16	21.68	16,154,088	+0.73(+3.51%)
Jul 17, 2009	21.20	21.21	20.87	20.94	12,309,475	-0.24(-1.13%)
Jul 16, 2009	20.97	21.35	20.81	21.18	18,099,492	+0.61(+2.95%)
Jul 15, 2009	19.97	20.62	19.97	20.57	14,177,535	+0.83(+4.20%)
Jul 14, 2009	19.41	19.83	19.36	19.74	12,127,721	+0.35(+1.81%)
Jul 13, 2009	19.13	19.46	19.11	19.39	9,870,834	+0.25(+1.29%)
Jul 10, 2009	19.04	19.41	18.92	19.15	12,963,998	-0.10(-0.53%)
Jul 09, 2009	19.12	19.34	18.88	19.25	11,446,642	+0.25(+1.30%)
Jul 08, 2009	19.38	19.52	18.84	19.00	17,021,802	-0.25(-1.29%)
Jul 07, 2009	19.74	19.84	19.22	19.25	17,865,578	-0.48(-2.43%)
Jul 06, 2009	19.38	19.77	19.31	19.73	16,915,772	+0.21(+1.09%)
Jul 02, 2009	19.80	20.03	19.28	19.51	18,213,818	-0.52(-2.60%)
Jul 01, 2009	20.08	20.44	19.98	20.03	9,483,228	+0.10(+0.51%)
Jun 30, 2009	20.25	20.29	19.68	19.93	12,647,057	-0.28(-1.40%)
Jun 29, 2009	20.08	20.37	19.92	20.21	9,054,217	+0.20(+0.98%)
Jun 26, 2009	20.01	20.13	19.78	20.02	14,150,166	-0.10(-0.51%)
Jun 25, 2009	19.82	20.27	19.72	20.12	13,639,188	+0.56(+2.84%)
Jun 24, 2009	19.72	20.06	19.46	19.56	11,712,496	+0.02(+0.09%)
Jun 23, 2009	19.41	19.71	19.27	19.55	11,473,216	+0.19(+0.97%)
Jun 22, 2009	19.81	19.93	19.33	19.36	14,462,871	-0.74(-3.70%)
Jun 19, 2009	20.41	20.61	19.97	20.10	16,159,062	-0.16(-0.80%)
Jun 18, 2009	20.30	20.48	20.09	20.27	10,901,405	+0.03(+0.17%)
Jun 17, 2009	20.02	20.46	19.96	20.23	10,047,577	+0.16(+0.81%)
Jun 16, 2009	20.77	20.87	19.97	20.07	15,621,207	-0.88(-4.22%)
Jun 15, 2009	21.17	21.17	20.54	20.95	9,213,297	-0.46(-2.13%)
Jun 12, 2009	21.38	21.69	20.95	21.41	8,582,256	-0.15(-0.67%)
Jun 11, 2009	21.49	21.91	21.44	21.56	11,209,863	+0.11(+0.52%)
Jun 10, 2009	21.76	21.80	21.21	21.44	13,801,172	-0.20(-0.91%)
Jun 09, 2009	21.51	21.78	21.43	21.64	9,989,635	+0.00(+0.00%)
Jun 08, 2009	21.22	21.83	21.19	21.64	12,524,170	+0.32(+1.52%)
Jun 05, 2009	21.77	21.83	21.23	21.32	12,852,511	-0.16(-0.76%)
Jun 04, 2009	21.37	21.55	21.20	21.48	13,485,792	+0.05(+0.24%)
Jun 03, 2009	21.24	21.50	21.15	21.43	12,748,618	-0.04(-0.20%)
Jun 02, 2009	21.44	21.75	21.26	21.47	11,462,186	+0.09(+0.40%)
Jun 01, 2009	21.21	21.58	21.15	21.38	14,033,862	+0.69(+3.34%)
May 29, 2009	20.62	20.72	20.08	20.69	13,127,367	+0.20(+0.96%)
May 28, 2009	20.56	20.85	20.07	20.50	14,413,868	+0.10(+0.50%)
May 27, 2009	20.88	21.12	20.31	20.39	17,535,102	-0.57(-2.73%)
May 26, 2009	20.05	21.03	19.97	20.97	19,078,352	+0.72(+3.54%)
May 22, 2009	19.86	20.50	19.69	20.25	12,991,048	+0.40(+2.02%)
May 21, 2009	19.72	19.91	19.59	19.85	14,785,611	-0.27(-1.36%)
May 20, 2009	20.50	20.74	20.00	20.12	12,318,156	-0.23(-1.13%)
May 19, 2009	20.72	20.85	20.29	20.35	13,935,805	-0.33(-1.61%)
May 18, 2009	20.18	20.73	20.12	20.68	10,950,021	+0.68(+3.42%)
May 15, 2009	20.03	20.69	19.88	20.00	24,570,116	-0.06(-0.30%)
May 14, 2009	20.21	20.48	19.88	20.06	13,920,730	-0.10(-0.51%)
May 13, 2009	20.41	20.50	20.02	20.16	16,451,919	-0.62(-2.96%)
May 12, 2009	21.27	21.27	20.42	20.78	18,184,158	-0.33(-1.58%)
May 11, 2009	21.45	21.50	21.09	21.11	17,155,030	-0.64(-2.95%)
May 08, 2009	21.96	22.21	21.36	21.75	21,271,628	+0.29(+1.36%)
May 07, 2009	22.04	22.36	21.34	21.46	28,069,448	-0.64(-2.91%)
May 06, 2009	21.32	22.46	21.07	22.10	57,844,408	+2.32(+11.75%)
May 05, 2009	19.39	19.94	19.36	19.78	19,676,086	+0.25(+1.27%)
May 04, 2009	18.80	19.56	18.66	19.53	20,601,850	+0.79(+4.19%)
May 01, 2009	18.59	18.78	18.04	18.74	18,397,330	+0.03(+0.18%)
Apr 30, 2009	18.18	19.28	18.07	18.71	42,813,300	+0.76(+4.24%)
Apr 29, 2009	16.81	18.31	16.63	17.95	33,089,500	+1.28(+7.69%)
Apr 28, 2009	16.75	16.91	16.50	16.67	27,122,602	-0.20(-1.17%)
Apr 27, 2009	16.76	17.22	16.75	16.87	20,899,228	-0.44(-2.57%)
Apr 24, 2009	16.95	17.48	16.71	17.31	19,428,982	+0.54(+3.21%)
Apr 23, 2009	16.59	16.86	16.37	16.77	16,609,341	+0.20(+1.19%)
Apr 22, 2009	16.49	16.87	16.23	16.57	18,507,306	-0.06(-0.36%)
Apr 21, 2009	16.42	16.67	16.36	16.63	13,590,183	+0.05(+0.31%)
Apr 20, 2009	17.09	17.10	16.43	16.58	16,705,922	-0.83(-4.76%)
Apr 17, 2009	17.57	17.69	17.16	17.41	17,452,854	-0.11(-0.63%)
Apr 16, 2009	17.00	17.63	16.85	17.52	18,082,984	+0.67(+3.95%)
Apr 15, 2009	16.34	16.92	16.27	16.86	14,872,727	+0.61(+3.73%)
Apr 14, 2009	16.53	16.57	16.06	16.25	16,756,169	-0.44(-2.61%)
Apr 13, 2009	16.75	16.82	16.46	16.69	17,448,504	-0.30(-1.76%)
Apr 09, 2009	16.94	17.15	16.75	16.98	16,201,306	+0.44(+2.69%)
Apr 08, 2009	16.40	16.70	16.23	16.54	14,558,278	+0.21(+1.25%)
Apr 07, 2009	16.56	16.56	16.26	16.34	13,604,906	-0.43(-2.55%)
Apr 06, 2009	16.90	17.09	16.53	16.76	13,203,832	-0.32(-1.90%)
Apr 03, 2009	17.01	17.42	16.90	17.09	21,628,266	-0.18(-1.04%)
Apr 02, 2009	16.45	17.51	16.36	17.27	29,488,784	+1.21(+7.56%)
Apr 01, 2009	15.31	16.08	15.24	16.05	15,138,269	+0.54(+3.47%)
Mar 31, 2009	15.43	15.80	15.22	15.52	17,208,276	+0.26(+1.74%)
Mar 30, 2009	15.48	15.60	14.98	15.25	15,392,154	-1.03(-6.35%)
Mar 26, 2009	15.96	16.35	15.72	16.28	18,208,628	+0.45(+2.86%)
Mar 25, 2009	15.67	16.13	15.26	15.83	18,749,846	+0.21(+1.31%)
Mar 24, 2009	15.46	15.98	15.41	15.63	19,451,944	-0.54(-3.33%)
Mar 23, 2009	15.64	16.16	15.60	16.16	18,529,400	+1.26(+8.42%)
Mar 20, 2009	15.21	15.36	14.59	14.91	20,795,432	-0.22(-1.48%)
Mar 19, 2009	15.51	15.63	14.93	15.13	20,328,140	-0.34(-2.19%)
Mar 18, 2009	15.14	15.69	14.95	15.47	18,950,666	+0.25(+1.63%)
Mar 17, 2009	14.70	15.23	14.66	15.22	13,417,286	+0.52(+3.54%)
Mar 16, 2009	14.75	15.11	14.63	14.70	22,195,864	+0.07(+0.47%)
Mar 13, 2009	15.07	15.07	14.53	14.64	0	-0.26(-1.72%)
Mar 12, 2009	14.35	14.94	14.16	14.89	19,627,686	+0.72(+5.06%)
Mar 11, 2009	14.32	14.51	13.99	14.17	17,506,522	+0.00(+0.00%)
Mar 10, 2009	13.01	14.20	12.94	14.17	28,427,268	+0.85(+6.41%)
Mar 09, 2009	13.23	13.87	13.21	13.32	17,052,728	-0.21(-1.52%)
Mar 06, 2009	13.53	14.03	13.09	13.52	0	-0.14(-1.00%)
Mar 05, 2009	14.10	14.18	13.54	13.66	19,951,236	-0.81(-5.61%)
Mar 04, 2009	14.11	14.71	13.75	14.47	18,493,974	+0.80(+5.87%)
Mar 02, 2009	14.08	14.14	13.58	13.67	20,017,674	-0.66(-4.59%)
Feb 27, 2009	14.25	14.64	14.03	14.33	0	-0.17(-1.18%)
Feb 26, 2009	14.99	15.04	14.40	14.50	14,792,318	-0.33(-2.25%)
Feb 25, 2009	15.19	15.21	14.55	14.83	18,899,190	-0.48(-3.12%)
Feb 24, 2009	14.62	15.51	14.50	15.31	19,311,076	+0.81(+5.60%)
Feb 23, 2009	15.13	15.24	14.46	14.50	17,714,566	-0.48(-3.19%)
Feb 20, 2009	14.74	15.28	14.64	14.98	26,885,378	-0.14(-0.90%)
Feb 19, 2009	15.19	15.39	14.71	15.11	22,913,598	+0.05(+0.34%)
Feb 18, 2009	15.34	15.39	14.98	15.06	21,851,524	-0.18(-1.18%)
Feb 17, 2009	15.44	15.47	15.14	15.24	25,743,896	-0.58(-3.67%)
Feb 13, 2009	15.99	16.15	15.72	15.82	13,817,281	-0.26(-1.65%)
Feb 12, 2009	15.66	16.13	15.40	16.09	23,838,976	+0.28(+1.78%)
Feb 11, 2009	16.19	16.22	15.60	15.81	22,419,526	-0.22(-1.39%)
Feb 10, 2009	16.47	16.61	15.93	16.03	26,046,522	-0.58(-3.50%)
Feb 09, 2009	16.93	16.93	16.32	16.61	18,030,262	-0.01(-0.05%)
Feb 06, 2009	16.03	16.78	15.93	16.62	23,960,874	+0.63(+3.95%)
Feb 05, 2009	16.12	16.49	15.52	15.99	40,958,960	-0.25(-1.53%)
Feb 04, 2009	16.74	17.16	15.99	16.23	57,145,800	-1.38(-7.86%)
Feb 03, 2009	17.75	17.76	16.88	17.62	32,102,108	+0.36(+2.08%)
Feb 02, 2009	17.16	17.51	16.95	17.26	19,312,120	-0.41(-2.32%)
Jan 30, 2009	18.21	18.50	17.52	17.67	0	-0.49(-2.68%)
Jan 29, 2009	18.74	18.81	18.04	18.16	13,220,927	-0.88(-4.62%)
Jan 28, 2009	18.49	19.14	18.45	19.04	15,442,463	+0.88(+4.85%)
Jan 27, 2009	17.86	18.37	17.81	18.16	14,860,857	+0.33(+1.87%)
Jan 26, 2009	18.01	18.30	17.51	17.82	12,688,302	+0.21(+1.21%)
Jan 23, 2009	17.45	17.92	17.07	17.61	18,068,342	-0.31(-1.72%)
Jan 22, 2009	17.76	18.11	17.49	17.92	18,736,444	-0.22(-1.23%)
Jan 21, 2009	17.80	18.21	17.48	18.14	20,110,802	+0.85(+4.89%)
Jan 20, 2009	18.33	18.51	17.22	17.29	23,087,464	-1.04(-5.68%)
Jan 16, 2009	18.51	18.91	17.75	18.33	0	+0.09(+0.47%)
Jan 15, 2009	17.77	18.46	17.04	18.25	21,360,126	+0.48(+2.69%)
Jan 14, 2009	17.88	18.11	17.45	17.77	18,556,336	-0.34(-1.89%)
Jan 13, 2009	18.39	18.74	17.97	18.11	18,144,742	-0.56(-3.02%)
Jan 12, 2009	19.05	19.21	18.46	18.68	13,179,211	-0.38(-2.02%)
Jan 09, 2009	19.75	19.75	18.99	19.06	13,448,275	-0.50(-2.58%)
Jan 08, 2009	19.74	19.84	19.23	19.56	14,748,169	-0.24(-1.21%)
Jan 07, 2009	20.41	20.41	19.58	19.80	14,526,381	-0.97(-4.65%)
Jan 06, 2009	20.34	21.21	20.33	20.77	14,214,434	+0.69(+3.45%)
Jan 05, 2009	20.09	20.50	19.90	20.08	13,710,522	-0.36(-1.76%)
Jan 02, 2009	19.45	20.53	19.22	20.44	0	+1.05(+5.42%)
Jan 01, 2009	19.28	19.61	19.24	19.39	0	+0.00(+0.00%)
Dec 31, 2008	19.28	19.61	19.24	19.39	10,548,299	+0.18(+0.93%)
Dec 30, 2008	18.35	19.22	18.27	19.21	12,998,216	+0.86(+4.70%)
Dec 29, 2008	18.92	18.92	18.07	18.34	8,765,534	-0.61(-3.20%)
Dec 26, 2008	19.04	19.15	18.76	18.95	3,608,780	+0.16(+0.86%)
Dec 24, 2008	18.72	18.98	18.62	18.79	4,110,142	+0.12(+0.64%)
Dec 23, 2008	18.95	19.22	18.59	18.67	11,122,999	-0.07(-0.36%)
Dec 22, 2008	19.15	19.25	18.18	18.74	14,744,201	-0.43(-2.23%)
Dec 19, 2008	19.65	19.82	18.95	19.16	24,736,340	-0.34(-1.75%)
Dec 18, 2008	20.22	20.42	19.22	19.50	21,479,786	-0.64(-3.18%)
Dec 17, 2008	20.14	20.45	19.77	20.15	17,341,526	-0.17(-0.84%)
Dec 16, 2008	19.68	20.65	19.28	20.32	26,073,878	+0.86(+4.44%)
Dec 15, 2008	19.59	19.63	19.09	19.45	15,109,286	+0.14(+0.71%)
Dec 12, 2008	18.90	19.53	18.74	19.32	17,610,508	-0.18(-0.92%)
Dec 11, 2008	20.00	20.21	19.29	19.50	17,400,818	-0.45(-2.27%)
Dec 10, 2008	20.08	20.37	19.61	19.95	19,356,908	+0.14(+0.72%)
Dec 09, 2008	20.27	20.94	19.63	19.81	31,403,078	-1.17(-5.58%)
Dec 08, 2008	19.36	21.97	19.28	20.98	40,496,160	+1.81(+9.44%)
Dec 05, 2008	18.11	19.23	17.57	19.17	21,379,020	+0.82(+4.50%)
Dec 04, 2008	18.13	18.99	18.06	18.34	20,432,146	-0.13(-0.68%)
Dec 03, 2008	17.77	18.52	17.31	18.47	19,402,240	+0.40(+2.24%)
Dec 02, 2008	17.38	18.14	17.09	18.06	23,821,020	+0.95(+5.56%)
Dec 01, 2008	18.55	18.63	17.06	17.11	21,348,648	-1.84(-9.73%)
Nov 28, 2008	18.87	18.97	18.37	18.96	9,001,623	+0.02(+0.09%)
Nov 26, 2008	17.93	19.17	17.63	18.94	16,518,158	+0.40(+2.13%)
Nov 25, 2008	18.77	19.09	17.93	18.54	24,155,062	-0.14(-0.77%)
Nov 24, 2008	17.98	19.28	17.34	18.69	28,563,076	+0.91(+5.11%)
Nov 21, 2008	16.20	17.79	15.81	17.78	33,426,972	+2.01(+12.76%)
Nov 20, 2008	16.49	16.96	15.66	15.77	31,983,272	-1.02(-6.07%)
Nov 19, 2008	17.31	17.70	16.78	16.78	26,651,726	-0.61(-3.53%)
Nov 18, 2008	16.77	17.66	16.72	17.40	26,081,536	+0.78(+4.71%)
Nov 17, 2008	16.90	17.46	16.48	16.62	24,548,982	-1.13(-6.36%)
Nov 14, 2008	17.79	18.85	17.63	17.74	20,063,804	-0.48(-2.63%)
Nov 13, 2008	17.09	18.31	16.48	18.22	28,590,970	+1.25(+7.39%)
Nov 12, 2008	17.98	18.27	16.86	16.97	25,255,410	-1.36(-7.44%)
Nov 11, 2008	18.39	18.86	17.25	18.33	27,528,324	-0.25(-1.36%)
Nov 10, 2008	20.12	20.12	18.23	18.59	19,439,422	-1.08(-5.48%)
Nov 07, 2008	18.14	20.37	18.02	19.66	34,103,736	+0.46(+2.41%)
Nov 06, 2008	20.31	20.43	18.79	19.20	27,368,488	-1.20(-5.86%)
Nov 05, 2008	21.81	21.86	20.29	20.40	17,895,630	-1.51(-6.88%)
Nov 04, 2008	21.29	22.09	21.29	21.90	20,013,096	+0.82(+3.91%)

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.