Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	39.86	40.18	38.94	39.11	2,400,673	-0.99(-2.46%)
Oct 29, 2009	39.74	40.35	39.74	40.09	2,251,567	+0.32(+0.80%)
Oct 28, 2009	40.53	40.53	39.71	39.77	1,542,329	-0.31(-0.78%)
Oct 27, 2009	40.45	40.75	39.91	40.09	2,181,080	-0.23(-0.58%)
Oct 26, 2009	40.65	41.25	40.16	40.32	1,868,539	-0.30(-0.73%)
Oct 23, 2009	40.44	41.70	40.21	40.62	3,698,218	-1.24(-2.97%)
Oct 22, 2009	41.62	42.10	41.13	41.86	3,431,498	+0.18(+0.44%)
Oct 21, 2009	42.64	43.22	41.09	41.67	6,577,120	-1.94(-4.46%)
Oct 20, 2009	43.00	43.77	42.90	43.62	2,930,164	+0.19(+0.44%)
Oct 19, 2009	43.44	43.62	43.12	43.43	2,128,887	+0.20(+0.46%)
Oct 16, 2009	42.99	43.32	42.71	43.23	2,285,778	-0.04(-0.10%)
Oct 15, 2009	43.04	43.44	42.71	43.27	2,273,659	+0.18(+0.43%)
Oct 14, 2009	42.39	43.09	42.00	43.09	2,282,161	+1.14(+2.71%)
Oct 13, 2009	41.57	42.06	41.51	41.95	1,644,263	+0.25(+0.60%)
Oct 12, 2009	41.83	41.91	41.38	41.70	1,085,161	+0.26(+0.62%)
Oct 09, 2009	40.62	41.50	40.62	41.45	1,764,211	+0.45(+1.09%)
Oct 08, 2009	41.16	41.33	40.77	41.00	1,650,902	+0.19(+0.47%)
Oct 07, 2009	40.27	41.06	39.96	40.81	2,150,429	-0.11(-0.26%)
Oct 06, 2009	40.70	41.45	40.70	40.92	2,071,879	+0.01(+0.02%)
Oct 05, 2009	39.99	40.91	39.74	40.91	1,984,211	+0.98(+2.45%)
Oct 02, 2009	39.87	40.21	39.57	39.93	1,611,910	+0.09(+0.23%)
Oct 01, 2009	40.90	41.21	39.84	39.84	1,783,394	-1.14(-2.79%)
Sep 30, 2009	40.97	41.43	39.94	40.98	1,937,625	+0.18(+0.43%)
Sep 29, 2009	41.26	41.50	40.60	40.80	1,266,620	-0.55(-1.32%)
Sep 28, 2009	41.17	41.67	41.04	41.35	924,987	+0.50(+1.22%)
Sep 25, 2009	41.31	41.59	40.67	40.85	1,360,194	-0.28(-0.67%)
Sep 24, 2009	41.45	41.51	40.70	41.13	1,841,707	-0.23(-0.55%)
Sep 23, 2009	41.51	42.19	41.31	41.36	1,791,497	-0.58(-1.39%)
Sep 22, 2009	41.71	42.16	41.47	41.94	1,463,535	+0.34(+0.82%)
Sep 21, 2009	41.50	41.90	41.23	41.60	1,742,522	-0.05(-0.12%)
Sep 18, 2009	41.95	42.02	41.26	41.65	2,047,729	+0.00(+0.00%)
Sep 17, 2009	41.68	42.31	41.36	41.65	1,794,625	-0.10(-0.24%)
Sep 16, 2009	41.64	41.80	40.91	41.75	2,083,630	+0.30(+0.72%)
Sep 15, 2009	41.57	41.70	41.10	41.45	1,746,134	-0.13(-0.32%)
Sep 14, 2009	41.46	41.81	41.19	41.58	1,594,653	-0.09(-0.20%)
Sep 11, 2009	41.09	41.80	40.94	41.67	2,616,483	+0.94(+2.30%)
Sep 10, 2009	40.08	40.80	39.96	40.73	1,863,599	+0.55(+1.38%)
Sep 09, 2009	40.33	40.62	39.86	40.18	2,027,427	-0.22(-0.54%)
Sep 08, 2009	40.61	40.86	40.22	40.40	1,293,473	-0.11(-0.28%)
Sep 04, 2009	39.79	40.52	39.61	40.51	1,502,012	+0.74(+1.86%)
Sep 03, 2009	39.32	39.77	39.03	39.77	1,302,664	+0.47(+1.19%)
Sep 02, 2009	38.86	39.57	38.86	39.30	1,507,305	+0.18(+0.47%)
Sep 01, 2009	39.55	40.42	38.99	39.12	1,817,613	-0.63(-1.58%)
Aug 31, 2009	39.98	40.16	39.30	39.75	1,600,152	-0.35(-0.88%)
Aug 28, 2009	40.46	40.87	39.82	40.10	1,599,300	-0.20(-0.51%)
Aug 27, 2009	40.44	40.72	39.74	40.31	1,685,518	-0.21(-0.52%)
Aug 26, 2009	40.31	41.08	40.31	40.52	1,831,364	-0.18(-0.43%)
Aug 25, 2009	40.79	41.22	40.38	40.70	1,843,573	+0.09(+0.23%)
Aug 24, 2009	40.62	40.98	40.27	40.60	1,929,402	-0.07(-0.17%)
Aug 21, 2009	39.84	40.84	39.04	40.67	3,412,874	+1.30(+3.30%)
Aug 20, 2009	39.20	39.52	38.86	39.37	2,205,385	+0.09(+0.23%)
Aug 19, 2009	38.20	39.40	38.20	39.28	2,100,002	+0.51(+1.31%)
Aug 18, 2009	38.09	38.90	38.09	38.77	2,122,569	+0.78(+2.05%)
Aug 17, 2009	38.34	38.65	37.68	38.00	2,426,080	-0.70(-1.81%)
Aug 14, 2009	39.05	39.22	38.29	38.70	1,611,758	-0.50(-1.28%)
Aug 13, 2009	39.51	39.66	38.95	39.20	1,675,964	-0.03(-0.07%)
Aug 12, 2009	38.58	39.58	38.19	39.23	2,131,519	+0.61(+1.57%)
Aug 11, 2009	38.26	38.82	38.00	38.62	1,790,499	+0.20(+0.53%)
Aug 10, 2009	38.47	38.69	37.95	38.41	1,566,298	-0.28(-0.73%)
Aug 07, 2009	38.02	38.84	37.83	38.70	1,938,566	+1.25(+3.34%)
Aug 06, 2009	37.78	37.78	37.32	37.45	2,082,555	-0.38(-1.01%)
Aug 05, 2009	38.54	38.55	37.45	37.83	1,974,750	-0.71(-1.83%)
Aug 04, 2009	38.46	38.79	38.19	38.53	2,220,868	-0.18(-0.46%)
Aug 03, 2009	38.52	38.82	38.16	38.71	2,140,832	+0.18(+0.48%)
Jul 31, 2009	38.50	38.86	38.10	38.53	1,994,268	+0.07(+0.18%)
Jul 30, 2009	38.23	38.78	37.92	38.46	2,545,442	+0.78(+2.08%)
Jul 29, 2009	37.69	38.05	37.35	37.67	1,991,920	-0.23(-0.62%)
Jul 28, 2009	37.63	38.02	37.45	37.90	2,349,671	-0.13(-0.33%)
Jul 27, 2009	37.69	38.03	36.78	38.03	3,017,581	-0.10(-0.26%)
Jul 24, 2009	38.26	38.36	37.66	38.13	2,488,661	-0.44(-1.14%)
Jul 23, 2009	37.65	38.75	37.24	38.57	2,736,673	+0.89(+2.36%)
Jul 22, 2009	37.93	38.86	37.47	37.68	5,025,513	+0.65(+1.76%)
Jul 21, 2009	37.69	37.75	36.52	37.03	2,910,924	-0.45(-1.21%)
Jul 20, 2009	37.16	37.59	36.86	37.48	2,079,857	+0.32(+0.86%)
Jul 17, 2009	37.30	37.30	36.60	37.16	1,844,874	+0.04(+0.11%)
Jul 16, 2009	35.57	37.35	35.57	37.12	2,597,032	+1.00(+2.78%)
Jul 15, 2009	36.51	36.72	35.88	36.12	3,341,830	-0.04(-0.10%)
Jul 14, 2009	35.79	36.22	35.47	36.15	1,859,148	+0.42(+1.17%)
Jul 13, 2009	35.26	35.87	34.90	35.74	2,893,020	-0.20(-0.55%)
Jul 10, 2009	35.25	36.15	35.25	35.93	1,303,194	+0.49(+1.38%)
Jul 09, 2009	35.48	35.71	35.09	35.45	1,341,188	+0.05(+0.14%)
Jul 08, 2009	35.54	35.59	34.66	35.40	2,244,260	+0.01(+0.02%)
Jul 07, 2009	36.26	36.30	35.28	35.39	2,116,610	-1.03(-2.83%)
Jul 06, 2009	35.95	36.47	35.68	36.42	1,651,726	+0.53(+1.48%)
Jul 02, 2009	37.06	37.18	35.89	35.89	1,686,526	-1.35(-3.62%)
Jul 01, 2009	37.18	37.59	36.90	37.24	1,970,423	+0.40(+1.07%)
Jun 30, 2009	37.16	37.45	36.48	36.84	1,981,131	-0.34(-0.91%)
Jun 29, 2009	36.64	37.55	36.13	37.18	1,936,690	+0.54(+1.48%)
Jun 26, 2009	36.49	36.81	36.17	36.64	1,691,252	-0.09(-0.25%)
Jun 25, 2009	36.22	36.83	35.11	36.73	1,923,035	+1.29(+3.63%)
Jun 24, 2009	35.35	36.35	35.22	35.45	2,231,084	+0.31(+0.88%)
Jun 23, 2009	34.90	35.57	34.75	35.14	1,541,672	+0.23(+0.67%)
Jun 22, 2009	35.35	35.41	34.44	34.90	3,242,530	-0.75(-2.10%)
Jun 19, 2009	35.94	36.08	35.32	35.65	2,277,663	+0.20(+0.56%)
Jun 18, 2009	35.14	35.74	34.65	35.45	1,398,528	+0.31(+0.88%)
Jun 17, 2009	35.18	35.39	34.69	35.14	2,722,789	-0.01(-0.04%)
Jun 16, 2009	36.35	36.58	35.09	35.16	2,186,787	-0.92(-2.55%)
Jun 15, 2009	36.74	36.87	35.69	36.07	1,798,088	-0.96(-2.59%)
Jun 12, 2009	37.77	37.86	36.49	37.04	2,639,956	-0.99(-2.60%)
Jun 11, 2009	37.88	38.42	37.59	38.02	1,641,021	-0.05(-0.13%)
Jun 10, 2009	38.26	38.29	37.30	38.07	2,273,208	+0.06(+0.17%)
Jun 09, 2009	37.45	38.17	37.35	38.01	2,228,735	+0.64(+1.70%)
Jun 08, 2009	36.97	37.71	36.48	37.37	2,569,088	+0.28(+0.76%)
Jun 05, 2009	37.46	37.52	36.62	37.09	2,165,747	+0.22(+0.59%)
Jun 04, 2009	37.11	37.11	36.47	36.87	2,221,261	-0.26(-0.70%)
Jun 03, 2009	37.51	37.73	36.82	37.13	2,319,892	-0.51(-1.35%)
Jun 02, 2009	36.97	38.28	36.97	37.64	2,648,518	+0.38(+1.02%)
Jun 01, 2009	36.33	37.63	36.17	37.26	2,995,349	+1.52(+4.25%)
May 29, 2009	35.65	36.17	35.15	35.74	5,842,357	+0.52(+1.48%)
May 28, 2009	35.22	35.41	34.46	35.22	3,262,509	+0.60(+1.73%)
May 27, 2009	35.58	37.62	34.57	34.63	3,618,516	-1.21(-3.38%)
May 26, 2009	33.69	35.84	33.62	35.84	3,521,481	+1.66(+4.86%)
May 22, 2009	34.41	34.75	33.92	34.18	2,262,320	-0.11(-0.33%)
May 21, 2009	35.93	35.93	33.92	34.29	3,807,105	-1.50(-4.19%)
May 20, 2009	36.25	36.97	35.65	35.79	3,152,028	-0.46(-1.28%)
May 19, 2009	36.34	36.81	36.18	36.25	2,046,881	-0.34(-0.92%)
May 18, 2009	35.77	36.59	35.56	36.59	2,330,344	+0.91(+2.54%)
May 15, 2009	35.60	36.64	35.34	35.68	3,253,930	-0.06(-0.18%)
May 14, 2009	35.87	36.24	35.29	35.74	2,311,851	+0.39(+1.11%)
May 13, 2009	36.12	36.31	35.15	35.35	2,593,337	-1.19(-3.25%)
May 12, 2009	37.00	37.44	35.94	36.54	2,974,575	-0.19(-0.52%)
May 11, 2009	36.53	36.98	35.56	36.73	2,497,810	-0.20(-0.55%)
May 08, 2009	38.22	38.25	36.65	36.93	2,964,383	-0.60(-1.61%)
May 07, 2009	38.79	38.86	37.13	37.54	2,901,927	-1.20(-3.09%)
May 06, 2009	38.60	38.86	37.78	38.73	2,274,753	+0.14(+0.36%)
May 05, 2009	38.25	38.65	37.73	38.59	2,527,645	+0.07(+0.18%)
May 04, 2009	38.51	38.68	37.14	38.52	2,597,109	+1.38(+3.71%)
May 01, 2009	37.24	37.62	36.64	37.14	1,613,056	-0.25(-0.66%)
Apr 30, 2009	37.39	38.36	36.77	37.39	2,781,628	+0.12(+0.32%)
Apr 29, 2009	36.65	37.65	36.65	37.27	2,356,918	+0.71(+1.94%)
Apr 28, 2009	35.95	36.98	35.77	36.56	2,300,024	+0.21(+0.58%)
Apr 27, 2009	37.16	37.16	36.31	36.35	3,032,820	-1.17(-3.13%)
Apr 24, 2009	37.71	37.98	37.21	37.52	2,774,760	+0.06(+0.15%)
Apr 23, 2009	36.57	37.62	36.37	37.47	3,434,376	+0.39(+1.06%)
Apr 22, 2009	35.92	38.14	35.79	37.07	7,316,406	+2.55(+7.37%)
Apr 21, 2009	33.89	34.62	33.51	34.53	3,676,476	+0.76(+2.25%)
Apr 20, 2009	34.82	34.82	33.51	33.77	3,000,818	-1.20(-3.42%)
Apr 17, 2009	34.87	35.17	34.14	34.96	2,914,731	+0.11(+0.30%)
Apr 16, 2009	34.11	35.03	33.58	34.86	3,054,660	+0.85(+2.50%)
Apr 15, 2009	33.41	34.08	33.37	34.01	2,527,816	+0.56(+1.66%)
Apr 14, 2009	32.97	33.70	32.61	33.45	2,535,612	+0.39(+1.19%)
Apr 13, 2009	33.34	33.61	32.60	33.06	2,763,769	-0.88(-2.59%)
Apr 09, 2009	32.82	34.35	32.82	33.94	3,617,469	+1.56(+4.82%)
Apr 08, 2009	31.95	32.38	31.51	32.38	2,353,294	+0.65(+2.06%)
Apr 07, 2009	32.81	32.96	31.57	31.72	3,631,804	-1.59(-4.77%)
Apr 06, 2009	33.76	33.76	32.59	33.31	2,830,582	-0.68(-1.99%)
Apr 03, 2009	34.33	34.33	33.35	33.99	2,096,947	+0.16(+0.48%)
Apr 02, 2009	32.33	34.66	32.09	33.82	4,549,316	+1.93(+6.04%)
Apr 01, 2009	31.69	32.05	31.08	31.90	3,581,728	-0.18(-0.57%)
Mar 31, 2009	31.83	32.58	31.03	32.08	2,881,937	+0.65(+2.08%)
Mar 30, 2009	32.19	32.46	30.98	31.43	2,808,976	-2.15(-6.41%)
Mar 26, 2009	31.66	33.58	31.35	33.58	5,865,793	+2.29(+7.31%)
Mar 25, 2009	31.68	32.30	30.36	31.29	5,533,687	-0.49(-1.55%)
Mar 24, 2009	32.59	32.78	31.73	31.78	5,774,031	-1.82(-5.42%)
Mar 23, 2009	31.93	34.15	31.45	33.61	6,725,468	+2.79(+9.04%)
Mar 20, 2009	31.78	32.73	30.46	30.82	5,648,077	-1.08(-3.40%)
Mar 19, 2009	32.35	32.64	31.60	31.90	4,457,765	-0.45(-1.39%)
Mar 18, 2009	31.71	32.77	31.11	32.35	4,747,304	+0.56(+1.75%)
Mar 17, 2009	31.19	31.82	30.93	31.80	5,274,323	+0.83(+2.68%)
Mar 16, 2009	30.17	31.62	30.05	30.97	5,293,224	+0.92(+3.07%)
Mar 13, 2009	29.93	30.17	29.50	30.05	3,227,512	+0.16(+0.54%)
Mar 12, 2009	28.63	29.96	28.32	29.89	4,232,721	+1.24(+4.32%)
Mar 11, 2009	28.49	28.89	28.07	28.65	4,355,568	+0.19(+0.67%)
Mar 10, 2009	27.21	28.49	26.73	28.46	5,281,919	+1.70(+6.33%)
Mar 09, 2009	26.54	27.54	26.38	26.76	4,602,859	-0.01(-0.03%)
Mar 06, 2009	27.13	27.74	26.28	26.77	4,602,135	-0.23(-0.86%)
Mar 05, 2009	27.75	27.89	26.51	27.00	4,849,273	-1.19(-4.22%)
Mar 04, 2009	28.04	28.42	27.21	28.19	5,596,039	+0.42(+1.52%)
Mar 02, 2009	28.43	28.61	27.66	27.77	5,975,767	-1.16(-4.01%)
Feb 27, 2009	28.89	29.44	28.04	28.93	4,268,299	+0.45(+1.60%)
Feb 26, 2009	29.70	29.70	28.31	28.47	4,993,055	-0.73(-2.49%)
Feb 25, 2009	29.87	30.49	28.87	29.20	4,893,512	-0.96(-3.20%)
Feb 24, 2009	28.28	30.24	28.17	30.17	5,867,373	+0.36(+1.20%)
Feb 23, 2009	31.31	31.69	29.74	29.81	3,727,308	-1.45(-4.65%)
Feb 20, 2009	31.17	31.57	30.56	31.26	2,971,068	-0.15(-0.49%)
Feb 19, 2009	31.47	32.35	31.26	31.42	2,649,398	-0.07(-0.22%)
Feb 18, 2009	31.80	31.93	30.88	31.49	3,601,159	-0.20(-0.64%)
Feb 17, 2009	31.52	32.12	30.87	31.69	4,142,303	-1.38(-4.17%)
Feb 13, 2009	33.18	33.68	32.78	33.07	2,534,822	-0.10(-0.32%)
Feb 12, 2009	32.09	33.24	31.80	33.17	3,808,125	+0.27(+0.81%)
Feb 11, 2009	34.08	34.08	32.31	32.91	4,216,206	-0.66(-1.96%)
Feb 10, 2009	34.26	35.07	33.12	33.56	4,403,358	-1.18(-3.40%)
Feb 09, 2009	34.72	35.05	34.03	34.75	3,247,280	-0.21(-0.60%)
Feb 06, 2009	33.84	35.14	33.84	34.95	4,336,617	+1.15(+3.41%)
Feb 05, 2009	32.35	34.13	32.28	33.80	3,577,197	+0.99(+3.00%)
Feb 04, 2009	32.65	33.72	32.65	32.82	3,720,813	-0.10(-0.32%)
Feb 03, 2009	31.70	32.95	31.59	32.92	4,581,770	+1.46(+4.64%)
Feb 02, 2009	32.10	32.12	30.78	31.46	4,575,659	-0.69(-2.13%)
Jan 30, 2009	32.66	33.29	31.93	32.14	5,078,780	+0.54(+1.70%)
Jan 29, 2009	32.40	32.52	31.29	31.61	3,304,481	-0.77(-2.38%)
Jan 28, 2009	31.16	33.78	31.15	32.38	6,243,202	+1.22(+3.90%)
Jan 27, 2009	30.50	31.38	30.07	31.16	3,587,469	+0.65(+2.13%)
Jan 26, 2009	31.24	31.25	29.99	30.51	3,320,633	-0.10(-0.34%)
Jan 23, 2009	30.76	31.07	30.26	30.61	3,953,913	-0.94(-2.97%)
Jan 22, 2009	31.94	32.00	30.90	31.55	3,816,194	-0.65(-2.02%)
Jan 21, 2009	31.36	32.31	30.73	32.20	4,991,809	+0.79(+2.52%)
Jan 20, 2009	31.87	32.84	31.40	31.41	4,429,906	-1.61(-4.89%)
Jan 16, 2009	34.06	34.41	32.34	33.03	3,643,337	-1.08(-3.16%)
Jan 15, 2009	33.26	34.40	32.47	34.10	4,192,963	+1.24(+3.77%)
Jan 14, 2009	33.56	33.56	32.73	32.86	3,506,492	-1.13(-3.31%)
Jan 13, 2009	33.80	34.43	33.49	33.99	3,351,576	+0.11(+0.33%)
Jan 12, 2009	34.57	34.92	33.60	33.88	2,748,790	-0.58(-1.68%)
Jan 09, 2009	34.70	35.92	34.05	34.46	3,301,573	-1.41(-3.94%)
Jan 08, 2009	36.14	36.47	35.23	35.87	3,345,529	-0.35(-0.96%)
Jan 07, 2009	36.98	37.17	36.04	36.22	2,532,644	-1.18(-3.16%)
Jan 06, 2009	37.94	38.45	37.09	37.40	3,457,888	-0.17(-0.47%)
Jan 05, 2009	37.45	38.71	37.19	37.58	3,875,354	-1.47(-3.76%)
Jan 02, 2009	38.63	39.25	38.00	39.04	2,684,166	+0.57(+1.49%)
Dec 31, 2008	37.40	38.89	37.32	38.47	3,821,542	+1.20(+3.23%)
Dec 30, 2008	35.93	37.36	35.42	37.27	2,795,626	+1.71(+4.82%)
Dec 29, 2008	35.86	36.02	35.21	35.56	1,043,663	-0.73(-2.00%)
Dec 26, 2008	36.22	36.35	35.52	36.28	1,077,652	+0.25(+0.70%)
Dec 24, 2008	35.96	36.35	35.63	36.03	657,518	+0.05(+0.14%)
Dec 23, 2008	36.44	36.55	35.51	35.98	1,499,743	-0.19(-0.52%)
Dec 22, 2008	36.16	36.70	35.46	36.17	2,501,638	-0.03(-0.08%)
Dec 19, 2008	35.88	36.77	35.44	36.20	3,264,877	+0.75(+2.13%)
Dec 18, 2008	36.22	37.02	35.07	35.44	2,723,123	-0.73(-2.03%)
Dec 17, 2008	34.52	37.05	34.52	36.18	2,773,542	+0.24(+0.68%)
Dec 16, 2008	34.91	36.14	34.09	35.93	3,227,377	+1.91(+5.61%)
Dec 15, 2008	34.63	34.89	33.65	34.03	2,083,773	-0.34(-1.00%)
Dec 12, 2008	33.63	35.06	33.33	34.37	2,987,921	+0.24(+0.72%)
Dec 11, 2008	35.51	36.29	33.93	34.12	2,862,646	-1.67(-4.67%)
Dec 10, 2008	35.30	36.65	35.29	35.79	2,976,082	+0.71(+2.03%)
Dec 09, 2008	34.58	35.80	34.14	35.08	3,649,381	-0.41(-1.14%)
Dec 08, 2008	33.60	36.10	33.56	35.49	4,439,336	+1.66(+4.90%)
Dec 05, 2008	32.55	33.83	31.01	33.83	3,629,164	+0.94(+2.87%)
Dec 04, 2008	33.73	34.29	32.52	32.89	3,409,670	-1.55(-4.49%)
Dec 03, 2008	33.19	34.47	32.22	34.43	3,903,816	+1.88(+5.78%)
Dec 02, 2008	32.24	33.11	31.46	32.55	4,114,820	+0.73(+2.29%)
Dec 01, 2008	33.82	34.90	31.82	31.82	5,117,474	-3.71(-10.43%)
Nov 28, 2008	35.14	35.68	34.53	35.53	1,642,513	-0.17(-0.47%)
Nov 26, 2008	34.02	35.70	33.62	35.69	3,572,684	+1.12(+3.24%)
Nov 25, 2008	35.47	35.55	33.89	34.57	3,686,016	-0.41(-1.17%)
Nov 24, 2008	34.20	35.56	33.40	34.98	4,670,606	+1.50(+4.49%)
Nov 21, 2008	31.22	33.52	30.30	33.48	4,718,175	+2.87(+9.38%)
Nov 20, 2008	32.72	33.04	30.51	30.61	5,877,967	-2.25(-6.86%)
Nov 19, 2008	35.79	36.13	32.82	32.86	5,683,224	-2.87(-8.04%)
Nov 18, 2008	35.63	37.13	35.12	35.74	4,480,136	-0.01(-0.04%)
Nov 17, 2008	35.20	37.14	34.96	35.75	4,108,393	+0.43(+1.22%)
Nov 14, 2008	36.45	37.18	35.09	35.32	2,894,022	-1.99(-5.33%)
Nov 13, 2008	35.28	37.44	33.32	37.31	4,294,183	+1.93(+5.45%)
Nov 12, 2008	35.75	36.38	35.24	35.38	2,733,255	-1.10(-3.01%)
Nov 11, 2008	36.46	37.19	35.12	36.48	2,266,143	+0.07(+0.19%)
Nov 10, 2008	36.83	37.07	36.24	36.41	2,736,013	+0.41(+1.14%)
Nov 07, 2008	35.75	36.18	34.87	36.00	2,557,914	+0.85(+2.41%)
Nov 06, 2008	35.74	36.92	35.01	35.15	2,687,142	-1.08(-2.98%)
Nov 05, 2008	38.31	38.83	36.05	36.23	2,917,811	-2.48(-6.40%)
Nov 04, 2008	38.30	38.74	37.89	38.71	4,235,760	+1.44(+3.86%)

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.