Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	30.05	30.21	28.82	29.59	6,811,932	-0.71(-2.34%)
Oct 29, 2009	29.21	30.31	29.02	30.30	4,719,320	+1.54(+5.35%)
Oct 28, 2009	29.88	30.33	28.73	28.76	4,407,410	-1.23(-4.10%)
Oct 27, 2009	30.08	30.46	29.86	29.99	3,009,644	-0.13(-0.43%)
Oct 26, 2009	30.03	30.84	30.00	30.12	3,236,057	+0.16(+0.53%)
Oct 23, 2009	30.22	30.31	29.78	29.96	2,883,425	-0.19(-0.63%)
Oct 22, 2009	29.48	30.22	29.09	30.15	4,315,408	+0.59(+2.00%)
Oct 21, 2009	30.01	30.51	29.54	29.56	3,325,221	-0.53(-1.76%)
Oct 20, 2009	29.95	30.19	29.86	30.09	3,199,322	-0.71(-2.31%)
Oct 19, 2009	30.31	31.09	30.17	30.80	3,460,525	+0.67(+2.22%)
Oct 16, 2009	30.36	30.53	30.04	30.13	3,975,926	-0.60(-1.95%)
Oct 15, 2009	30.45	30.82	30.37	30.73	3,316,299	+0.09(+0.29%)
Oct 14, 2009	29.74	30.80	29.71	30.64	5,635,430	+1.33(+4.54%)
Oct 13, 2009	29.16	29.68	28.97	29.31	3,544,111	+0.03(+0.10%)
Oct 12, 2009	29.43	29.70	29.16	29.28	2,564,560	-0.05(-0.17%)
Oct 09, 2009	28.61	29.33	28.52	29.33	3,034,177	+0.68(+2.37%)
Oct 08, 2009	28.11	28.78	28.10	28.65	3,828,064	+0.76(+2.72%)
Oct 07, 2009	27.81	28.08	27.50	27.89	1,896,264	+0.02(+0.07%)
Oct 06, 2009	28.09	28.44	27.43	27.87	2,204,621	+0.02(+0.07%)
Oct 05, 2009	27.45	27.95	27.31	27.85	3,356,942	+0.62(+2.28%)
Oct 02, 2009	27.34	28.02	26.94	27.23	4,079,400	-0.45(-1.63%)
Oct 01, 2009	28.71	28.92	27.57	27.68	5,226,312	-1.06(-3.69%)
Sep 30, 2009	29.17	29.27	28.33	28.74	3,311,849	-0.27(-0.93%)
Sep 29, 2009	29.52	29.85	28.90	29.01	2,886,584	-0.53(-1.79%)
Sep 28, 2009	28.65	29.58	28.47	29.54	3,350,037	+1.07(+3.76%)
Sep 25, 2009	28.50	28.88	28.04	28.47	2,626,495	-0.08(-0.28%)
Sep 24, 2009	29.41	29.66	28.32	28.55	4,301,188	-0.64(-2.19%)
Sep 23, 2009	30.56	30.60	29.18	29.19	4,161,389	-1.30(-4.26%)
Sep 22, 2009	29.97	30.73	29.90	30.49	4,209,436	+0.85(+2.87%)
Sep 21, 2009	29.66	30.08	29.40	29.64	4,712,940	-0.41(-1.36%)
Sep 18, 2009	29.58	30.17	29.17	30.05	5,349,756	+0.58(+1.97%)
Sep 17, 2009	29.58	30.55	29.01	29.47	3,638,821	+0.47(+1.63%)
Sep 16, 2009	28.26	29.63	28.26	29.00	4,587,723	-0.26(-0.90%)
Sep 15, 2009	28.79	29.50	28.18	29.26	4,174,218	+0.46(+1.60%)
Sep 14, 2009	27.83	28.83	27.66	28.80	3,666,905	+0.74(+2.64%)
Sep 11, 2009	28.46	28.66	27.79	28.06	3,121,715	-0.31(-1.09%)
Sep 10, 2009	28.26	28.45	27.78	28.37	2,767,630	+0.02(+0.07%)
Sep 09, 2009	27.72	28.46	27.50	28.35	2,954,409	+0.60(+2.16%)
Sep 08, 2009	27.00	27.76	26.73	27.75	3,812,700	+1.11(+4.17%)
Sep 04, 2009	26.63	26.69	26.02	26.64	3,141,098	+0.02(+0.08%)
Sep 03, 2009	26.38	26.64	25.98	26.62	3,761,207	+0.50(+1.91%)
Sep 02, 2009	26.51	26.51	26.08	26.12	4,995,154	-0.40(-1.51%)
Sep 01, 2009	28.29	28.34	26.50	26.52	7,715,839	-1.96(-6.88%)
Aug 31, 2009	29.03	29.26	28.37	28.48	5,210,441	-0.71(-2.43%)
Aug 28, 2009	29.43	29.59	28.71	29.19	3,441,161	-0.06(-0.21%)
Aug 27, 2009	28.39	29.35	27.75	29.25	3,638,604	+0.84(+2.96%)
Aug 26, 2009	28.28	28.53	28.03	28.41	2,862,881	+0.03(+0.11%)
Aug 25, 2009	28.07	28.59	27.95	28.38	3,317,205	+0.43(+1.54%)
Aug 24, 2009	28.66	28.85	27.82	27.95	4,008,392	-0.51(-1.79%)
Aug 21, 2009	28.05	29.10	27.97	28.46	3,956,970	+0.68(+2.45%)
Aug 20, 2009	26.90	27.85	26.71	27.78	4,145,761	+0.91(+3.39%)
Aug 19, 2009	26.66	26.95	26.36	26.87	4,249,456	-0.15(-0.56%)
Aug 18, 2009	26.91	27.22	26.52	27.02	5,110,915	-0.41(-1.49%)
Aug 17, 2009	27.74	27.80	26.73	27.43	7,145,547	-1.09(-3.82%)
Aug 14, 2009	28.01	28.52	27.45	28.52	5,130,865	+0.33(+1.17%)
Aug 13, 2009	28.33	28.63	27.86	28.19	2,731,075	+0.06(+0.21%)
Aug 12, 2009	27.54	28.49	27.53	28.13	4,942,793	+0.54(+1.96%)
Aug 11, 2009	27.52	27.90	26.98	27.59	5,506,380	-0.09(-0.33%)
Aug 10, 2009	27.83	28.14	27.35	27.68	4,178,634	-0.40(-1.42%)
Aug 07, 2009	26.71	28.59	26.71	28.08	5,878,679	+1.56(+5.88%)
Aug 06, 2009	26.46	27.15	26.03	26.52	6,022,990	+0.12(+0.45%)
Aug 05, 2009	24.84	26.51	24.80	26.40	15,978,471	-0.04(-0.15%)
Aug 04, 2009	26.14	26.46	25.15	26.44	8,596,558	+0.22(+0.83%)
Aug 03, 2009	26.13	26.49	25.75	26.22	3,969,352	+0.46(+1.80%)
Jul 31, 2009	26.18	26.50	25.64	25.76	4,269,800	-0.50(-1.90%)
Jul 30, 2009	24.90	26.67	24.80	26.26	6,299,991	+1.69(+6.88%)
Jul 29, 2009	24.72	24.90	24.28	24.57	2,787,492	-0.34(-1.36%)
Jul 28, 2009	24.54	25.00	24.30	24.91	2,981,915	+0.39(+1.59%)
Jul 27, 2009	24.42	24.73	24.12	24.52	2,731,038	+0.11(+0.45%)
Jul 24, 2009	23.82	24.41	23.57	24.41	280	+0.44(+1.84%)
Jul 23, 2009	22.80	24.28	22.73	23.97	4,743,191	+1.05(+4.58%)
Jul 22, 2009	22.62	23.30	22.62	22.92	3,027,209	+0.00(+0.00%)
Jul 21, 2009	23.03	23.18	22.34	22.92	2,748,272	-0.02(-0.09%)
Jul 20, 2009	22.23	23.01	22.23	22.94	3,954,839	+0.90(+4.08%)
Jul 17, 2009	22.64	22.64	21.95	22.04	3,927,336	-0.51(-2.26%)
Jul 16, 2009	22.16	22.75	21.84	22.55	2,826,685	+0.19(+0.85%)
Jul 15, 2009	21.88	22.62	21.67	22.36	5,515,522	+0.71(+3.28%)
Jul 14, 2009	21.35	21.77	20.96	21.65	3,492,882	+0.27(+1.26%)
Jul 13, 2009	20.75	21.40	20.73	21.38	5,624,650	+1.01(+4.96%)
Jul 10, 2009	20.13	20.51	19.79	20.37	2,551,177	+0.15(+0.74%)
Jul 09, 2009	20.92	20.92	20.15	20.22	4,069,411	-0.51(-2.46%)
Jul 08, 2009	21.04	21.24	20.12	20.73	6,624,391	-0.13(-0.62%)
Jul 07, 2009	21.93	21.94	20.79	20.86	5,082,165	-0.63(-2.93%)
Jul 06, 2009	20.40	21.54	20.35	21.49	4,897,528	+1.08(+5.29%)
Jul 02, 2009	21.31	21.44	20.41	20.41	5,407,541	-1.26(-5.81%)
Jul 01, 2009	21.28	21.80	21.10	21.67	2,636,876	+0.48(+2.27%)
Jun 30, 2009	21.03	21.28	20.73	21.19	2,990,477	+0.11(+0.52%)
Jun 29, 2009	21.21	21.27	20.75	21.08	2,993,779	-0.02(-0.09%)
Jun 26, 2009	20.92	21.24	20.70	21.10	4,511,209	+0.12(+0.57%)
Jun 25, 2009	20.39	20.99	20.36	20.98	3,563,852	+0.35(+1.70%)
Jun 24, 2009	20.43	20.83	20.10	20.63	3,526,245	+0.69(+3.46%)
Jun 23, 2009	19.85	20.27	19.65	19.94	4,547,006	+0.21(+1.06%)
Jun 22, 2009	20.60	20.73	19.67	19.73	5,936,828	-1.02(-4.92%)
Jun 19, 2009	21.15	21.15	20.42	20.75	6,697,285	-0.15(-0.72%)
Jun 18, 2009	20.82	21.14	20.60	20.90	3,556,758	+0.08(+0.38%)
Jun 17, 2009	21.44	21.63	20.74	20.82	3,715,798	-0.62(-2.89%)
Jun 16, 2009	21.74	22.20	21.12	21.44	2,859,749	-0.15(-0.69%)
Jun 15, 2009	23.14	23.20	21.37	21.59	7,552,016	-1.82(-7.77%)
Jun 12, 2009	22.62	23.41	22.43	23.41	4,466,058	+0.74(+3.26%)
Jun 11, 2009	23.15	23.49	22.56	22.67	3,792,035	-0.53(-2.28%)
Jun 10, 2009	23.96	24.00	22.74	23.20	4,500,860	-0.53(-2.23%)
Jun 09, 2009	23.83	23.87	23.45	23.73	3,406,348	-0.03(-0.13%)
Jun 08, 2009	23.53	24.09	23.19	23.76	4,074,619	+0.29(+1.24%)
Jun 05, 2009	24.21	24.50	23.14	23.47	6,027,258	-0.51(-2.13%)
Jun 04, 2009	23.24	24.05	23.06	23.98	6,197,220	+0.94(+4.08%)
Jun 03, 2009	22.66	23.04	22.48	23.04	3,872,369	+0.21(+0.92%)
Jun 02, 2009	23.60	23.71	22.77	22.83	5,653,771	-0.69(-2.93%)
Jun 01, 2009	23.30	24.40	22.92	23.52	6,569,544	+0.29(+1.25%)
May 29, 2009	22.31	23.25	21.85	23.23	6,352,057	+0.94(+4.22%)
May 28, 2009	21.76	22.44	21.31	22.29	4,862,551	+0.84(+3.92%)
May 27, 2009	22.67	22.69	21.35	21.45	6,379,215	-1.10(-4.88%)
May 26, 2009	21.15	22.66	20.89	22.55	6,613,655	+1.42(+6.72%)
May 22, 2009	21.72	22.16	21.12	21.13	3,640,870	-0.43(-1.99%)
May 21, 2009	21.13	21.95	20.90	21.56	3,902,335	+0.15(+0.70%)
May 20, 2009	22.36	22.81	21.28	21.41	5,288,887	-0.56(-2.55%)
May 19, 2009	22.25	22.71	21.63	21.97	4,429,860	-0.58(-2.57%)
May 18, 2009	21.04	22.62	20.76	22.55	7,512,891	+1.95(+9.47%)
May 15, 2009	21.42	21.58	20.27	20.60	5,503,519	-0.96(-4.45%)
May 14, 2009	20.97	21.81	20.48	21.56	5,774,327	+0.56(+2.67%)
May 13, 2009	21.51	21.80	20.85	21.00	6,445,486	-0.94(-4.28%)
May 12, 2009	22.33	22.39	21.15	21.94	6,796,885	+0.20(+0.92%)
May 11, 2009	22.28	22.67	21.60	21.74	6,689,023	-1.24(-5.40%)
May 08, 2009	21.75	23.04	21.14	22.98	7,399,663	+1.72(+8.09%)
May 07, 2009	22.73	22.96	20.83	21.26	8,913,557	-0.99(-4.45%)
May 06, 2009	21.97	22.74	21.37	22.25	8,025,283	+0.36(+1.64%)
May 05, 2009	22.40	22.46	21.55	21.89	19,336,588	-1.19(-5.16%)
May 04, 2009	20.99	23.13	20.97	23.08	8,304,794	+2.12(+10.11%)
May 01, 2009	21.60	21.64	20.70	20.96	4,862,542	-0.99(-4.51%)
Apr 30, 2009	22.50	23.05	21.69	21.95	6,477,019	-1.09(-4.73%)
Apr 29, 2009	22.31	23.38	21.77	23.04	6,944,722	+1.00(+4.54%)
Apr 28, 2009	21.14	22.62	21.00	22.04	5,114,517	+0.69(+3.23%)
Apr 27, 2009	21.55	22.02	20.67	21.35	6,155,210	-0.69(-3.13%)
Apr 24, 2009	21.20	22.48	20.75	22.04	7,783,726	+0.76(+3.57%)
Apr 23, 2009	19.83	21.36	19.70	21.28	5,655,822	+1.40(+7.04%)
Apr 22, 2009	20.21	21.23	19.84	19.88	8,307,691	-1.05(-5.02%)
Apr 21, 2009	19.08	21.43	18.66	20.93	10,288,761	+1.62(+8.39%)
Apr 20, 2009	21.00	21.32	19.23	19.31	8,165,371	-2.48(-11.38%)
Apr 17, 2009	21.94	22.64	20.88	21.79	7,971,197	-0.25(-1.13%)
Apr 16, 2009	21.06	22.98	20.27	22.04	7,699,703	+0.73(+3.43%)
Apr 15, 2009	19.12	21.44	18.84	21.31	9,869,997	+2.04(+10.59%)
Apr 14, 2009	20.62	21.05	19.11	19.27	9,472,825	-1.98(-9.32%)
Apr 13, 2009	20.62	21.73	20.06	21.25	5,978,212	+0.08(+0.38%)
Apr 09, 2009	18.83	21.31	18.75	21.17	10,523,087	+2.70(+14.62%)
Apr 08, 2009	18.48	18.97	17.91	18.47	7,253,106	+0.19(+1.04%)
Apr 07, 2009	19.60	20.07	18.25	18.28	13,544,617	-1.99(-9.82%)
Apr 06, 2009	19.98	20.74	19.30	20.27	11,930,000	+0.10(+0.50%)
Apr 03, 2009	18.35	20.30	17.75	20.17	15,536,132	+1.58(+8.50%)
Apr 02, 2009	17.90	18.96	17.34	18.59	10,266,724	+1.31(+7.58%)
Apr 01, 2009	17.28	17.89	17.07	17.28	7,488,416	-0.57(-3.19%)
Mar 31, 2009	17.05	18.19	16.71	17.85	11,518,280	+1.39(+8.44%)
Mar 30, 2009	16.95	17.18	16.38	16.46	8,011,077	-1.73(-9.51%)
Mar 26, 2009	18.51	18.99	16.76	18.19	9,483,780	-0.20(-1.09%)
Mar 25, 2009	18.76	19.27	16.82	18.39	9,428,865	+0.00(+0.00%)
Mar 24, 2009	19.23	19.87	18.02	18.39	8,854,393	-1.73(-8.60%)
Mar 23, 2009	18.32	20.16	18.27	20.12	11,538,296	+3.19(+18.84%)
Mar 20, 2009	18.18	18.80	16.93	16.93	10,132,548	-2.03(-10.71%)
Mar 19, 2009	19.97	20.17	18.43	18.96	8,647,417	-0.67(-3.40%)
Mar 18, 2009	18.46	19.69	17.61	19.63	9,632,875	+0.92(+4.90%)
Mar 17, 2009	17.62	18.73	16.75	18.71	9,314,944	+1.34(+7.71%)
Mar 16, 2009	18.99	19.43	17.21	17.37	8,528,429	-1.39(-7.41%)
Mar 13, 2009	19.94	20.15	18.23	18.76	0	-1.08(-5.44%)
Mar 12, 2009	18.26	20.01	17.85	19.84	10,818,846	+1.63(+8.95%)
Mar 11, 2009	19.00	19.00	17.78	18.21	10,115,427	-0.39(-2.10%)
Mar 10, 2009	16.99	18.72	16.56	18.60	13,419,651	+2.15(+13.07%)
Mar 09, 2009	15.83	16.53	15.46	16.45	6,974,718	+0.37(+2.30%)
Mar 06, 2009	16.38	16.70	14.93	16.08	0	-0.08(-0.50%)
Mar 05, 2009	17.19	17.43	15.97	16.16	10,779,275	-1.35(-7.71%)
Mar 04, 2009	17.58	18.09	17.05	17.51	10,340,713	+0.53(+3.12%)
Mar 02, 2009	17.47	18.16	16.82	16.98	13,546,992	-1.29(-7.06%)
Feb 27, 2009	18.56	19.59	18.06	18.27	0	-0.60(-3.18%)
Feb 26, 2009	20.60	21.27	18.69	18.87	9,424,361	-1.40(-6.91%)
Feb 25, 2009	20.58	21.32	19.27	20.27	9,719,552	-0.31(-1.51%)
Feb 24, 2009	18.76	20.65	18.76	20.58	10,504,308	+1.95(+10.47%)
Feb 23, 2009	20.24	20.44	18.55	18.63	12,022,819	-1.53(-7.59%)
Feb 20, 2009	17.53	20.22	16.99	20.16	10,661,239	+2.01(+11.07%)
Feb 19, 2009	19.65	19.97	17.84	18.15	7,820,848	-1.17(-6.06%)
Feb 18, 2009	19.42	19.70	18.60	19.32	6,202,510	+0.29(+1.52%)
Feb 17, 2009	19.46	19.91	18.56	19.03	7,124,760	-1.04(-5.18%)
Feb 13, 2009	21.33	21.54	20.00	20.07	6,491,778	-1.48(-6.87%)
Feb 12, 2009	21.37	21.77	19.75	21.55	10,542,136	-0.95(-4.22%)
Feb 11, 2009	22.71	23.01	21.26	22.50	6,348,839	+0.12(+0.54%)
Feb 10, 2009	25.05	25.47	22.24	22.38	8,087,062	-3.09(-12.13%)
Feb 09, 2009	24.97	25.58	24.54	25.47	3,925,413	+0.50(+2.00%)
Feb 06, 2009	23.70	25.15	23.04	24.97	6,129,751	+1.98(+8.61%)
Feb 05, 2009	23.07	24.10	22.66	22.99	6,794,335	-1.11(-4.61%)
Feb 04, 2009	24.43	25.22	24.03	24.10	5,230,003	-0.24(-0.99%)
Feb 03, 2009	23.83	24.62	23.14	24.34	7,668,557	+0.85(+3.62%)
Feb 02, 2009	22.79	23.66	22.17	23.49	8,590,592	+0.15(+0.64%)
Jan 30, 2009	24.72	25.28	22.87	23.34	0	-1.04(-4.27%)
Jan 29, 2009	25.22	26.43	24.28	24.38	10,033,292	-1.77(-6.77%)
Jan 28, 2009	24.15	26.40	23.80	26.15	8,905,123	+2.71(+11.56%)
Jan 27, 2009	23.04	23.51	22.55	23.44	4,436,699	+0.79(+3.49%)
Jan 26, 2009	22.77	23.39	22.00	22.65	4,925,781	+0.00(+0.00%)
Jan 23, 2009	21.59	22.80	21.23	22.65	6,939,071	+0.13(+0.58%)
Jan 22, 2009	22.52	23.93	21.71	22.52	7,091,426	-0.70(-3.01%)
Jan 21, 2009	21.10	23.63	20.43	23.22	8,093,520	+2.52(+12.17%)
Jan 20, 2009	22.93	23.87	20.50	20.70	9,565,049	-2.57(-11.04%)
Jan 16, 2009	23.28	23.81	21.94	23.27	7,466,479	+0.57(+2.51%)
Jan 15, 2009	21.66	23.37	20.72	22.70	6,024,431	+1.04(+4.80%)
Jan 14, 2009	21.85	22.30	21.40	21.66	5,339,023	-0.95(-4.20%)
Jan 13, 2009	21.41	22.81	21.20	22.61	4,193,954	+0.88(+4.05%)
Jan 12, 2009	22.33	22.92	21.34	21.73	5,031,007	-0.75(-3.34%)
Jan 09, 2009	24.25	24.42	22.29	22.48	5,627,328	-1.71(-7.07%)
Jan 08, 2009	24.58	24.69	23.83	24.19	3,490,350	-0.66(-2.66%)
Jan 07, 2009	25.51	25.73	24.69	24.85	4,200,007	-0.87(-3.38%)
Jan 06, 2009	25.84	26.50	24.87	25.72	6,608,292	+0.14(+0.55%)
Jan 05, 2009	25.96	26.99	25.15	25.58	5,622,115	-0.68(-2.59%)
Jan 02, 2009	27.66	27.77	26.15	26.26	0	-1.51(-5.44%)
Jan 01, 2009	26.33	27.94	26.19	27.77	0	+0.00(+0.00%)
Dec 31, 2008	26.33	27.94	26.19	27.77	3,676,244	+1.09(+4.09%)
Dec 30, 2008	25.80	26.75	25.32	26.68	3,106,975	+1.19(+4.67%)
Dec 29, 2008	26.42	26.42	24.95	25.49	3,744,608	-0.96(-3.63%)
Dec 26, 2008	26.22	26.60	25.55	26.45	1,175,214	+0.46(+1.77%)
Dec 24, 2008	25.51	26.00	25.14	25.99	1,301,798	+0.50(+1.96%)
Dec 23, 2008	25.80	25.80	24.67	25.49	4,527,976	+0.29(+1.15%)
Dec 22, 2008	26.24	26.30	24.00	25.20	4,598,402	-0.98(-3.74%)
Dec 19, 2008	24.47	26.38	24.47	26.18	5,218,039	+1.94(+8.00%)
Dec 18, 2008	27.00	27.74	23.79	24.24	8,796,928	-3.23(-11.76%)
Dec 17, 2008	25.50	28.45	24.48	27.47	7,532,799	+1.34(+5.13%)
Dec 16, 2008	22.08	26.14	22.00	26.13	9,475,292	+4.21(+19.21%)
Dec 15, 2008	22.62	23.19	21.21	21.92	6,261,795	-0.74(-3.27%)
Dec 12, 2008	20.26	22.70	20.05	22.66	10,792,327	+1.76(+8.42%)
Dec 11, 2008	24.66	24.78	20.67	20.90	11,552,844	-4.14(-16.53%)
Dec 10, 2008	21.69	25.62	21.69	25.04	6,431,998	+2.61(+11.64%)
Dec 09, 2008	23.97	24.83	22.20	22.43	7,597,945	-2.24(-9.08%)
Dec 08, 2008	22.39	24.67	22.32	24.67	7,575,058	+2.94(+13.53%)
Dec 05, 2008	18.34	22.14	18.19	21.73	7,646,190	+3.07(+16.45%)
Dec 04, 2008	19.36	20.34	18.22	18.66	6,834,353	-1.17(-5.90%)
Dec 03, 2008	18.00	19.87	17.88	19.83	8,204,626	+0.55(+2.85%)
Dec 02, 2008	17.82	19.59	17.28	19.28	10,269,669	+1.91(+11.00%)
Dec 01, 2008	20.01	20.01	16.78	17.37	7,542,238	-3.30(-15.97%)
Nov 28, 2008	21.85	21.85	20.56	20.67	3,762,497	-0.88(-4.08%)
Nov 26, 2008	20.53	21.73	19.66	21.55	6,329,143	+0.53(+2.52%)
Nov 25, 2008	21.20	21.51	18.72	21.02	8,378,402	+0.27(+1.30%)
Nov 24, 2008	17.64	20.98	16.53	20.75	10,616,632	+3.85(+22.78%)
Nov 21, 2008	15.72	17.19	14.26	16.90	11,516,572	+1.10(+6.96%)
Nov 20, 2008	17.35	18.37	15.16	15.80	10,706,442	-1.80(-10.23%)
Nov 19, 2008	19.62	19.87	17.26	17.60	8,813,245	-2.32(-11.65%)
Nov 18, 2008	20.96	21.37	18.82	19.92	5,635,183	-0.90(-4.32%)
Nov 17, 2008	21.03	21.82	20.29	20.82	5,347,848	-0.76(-3.52%)
Nov 14, 2008	23.52	23.94	21.17	21.58	5,103,476	-2.54(-10.53%)
Nov 13, 2008	21.67	24.75	20.65	24.12	8,469,835	+2.93(+13.83%)
Nov 12, 2008	22.18	23.23	21.06	21.19	5,519,033	-1.81(-7.87%)
Nov 11, 2008	24.62	24.83	21.68	23.00	7,174,069	-2.21(-8.77%)
Nov 10, 2008	27.27	27.55	24.84	25.21	4,169,421	-1.76(-6.53%)
Nov 07, 2008	24.97	27.42	24.11	26.97	4,401,988	+2.39(+9.72%)
Nov 06, 2008	26.40	26.40	23.39	24.58	5,580,327	-2.17(-8.11%)
Nov 05, 2008	29.56	29.78	26.02	26.75	5,111,943	-3.25(-10.83%)
Nov 04, 2008	29.00	30.15	28.31	30.00	4,367,264	+2.45(+8.89%)

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.