Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	87.83	87.89	83.25	83.89	22,071,262	-3.59(-4.10%)
Oct 29, 2009	85.54	88.19	85.07	87.48	14,214,400	+2.65(+3.12%)
Oct 28, 2009	86.89	87.19	84.42	84.83	18,222,902	-3.00(-3.42%)
Oct 27, 2009	88.66	89.07	87.42	87.83	14,861,227	-0.47(-0.53%)
Oct 26, 2009	89.66	90.89	87.25	88.31	16,358,271	-1.12(-1.25%)
Oct 23, 2009	89.19	89.54	88.89	89.42	14,972,875	-0.82(-0.91%)
Oct 22, 2009	91.19	91.66	88.89	90.25	21,260,880	-1.12(-1.22%)
Oct 21, 2009	91.25	93.84	91.19	91.36	16,427,066	-0.29(-0.32%)
Oct 20, 2009	91.31	91.83	91.19	91.66	17,174,954	-1.53(-1.64%)
Oct 19, 2009	94.42	94.89	92.95	93.19	16,856,942	-1.41(-1.49%)
Oct 16, 2009	96.19	96.54	93.25	94.60	30,993,068	-4.18(-4.23%)
Oct 15, 2009	98.78	99.07	96.95	98.78	15,677,979	-0.29(-0.30%)
Oct 14, 2009	98.66	99.25	97.60	99.07	15,724,983	+2.65(+2.75%)
Oct 13, 2009	96.01	97.31	94.60	96.42	12,000,271	+0.35(+0.37%)
Oct 12, 2009	96.42	97.01	95.72	96.07	9,959,926	+0.88(+0.93%)
Oct 09, 2009	95.31	96.31	94.72	95.19	11,967,681	-0.24(-0.25%)
Oct 08, 2009	96.84	97.36	95.31	95.42	13,142,833	+0.35(+0.37%)
Oct 07, 2009	94.31	96.01	93.60	95.07	10,337,084	+0.47(+0.50%)
Oct 06, 2009	94.95	96.48	94.13	94.60	16,261,405	+1.47(+1.58%)
Oct 05, 2009	91.72	93.60	91.25	93.13	12,589,969	+2.77(+3.06%)
Oct 02, 2009	90.89	92.13	89.13	90.36	22,622,794	-3.59(-3.82%)
Oct 01, 2009	95.95	96.42	93.84	93.95	19,280,908	-2.65(-2.74%)
Sep 30, 2009	99.01	99.19	95.95	96.60	20,520,702	-1.71(-1.74%)
Sep 29, 2009	99.48	100.54	98.07	98.31	13,722,454	-0.47(-0.48%)
Sep 28, 2009	96.89	99.48	96.72	98.78	12,529,754	+2.47(+2.57%)
Sep 25, 2009	96.19	97.48	94.48	96.31	17,632,888	-1.24(-1.27%)
Sep 24, 2009	100.36	101.01	96.13	97.54	20,933,798	-2.47(-2.47%)
Sep 23, 2009	101.01	102.95	99.72	100.01	22,832,020	-0.06(-0.06%)
Sep 22, 2009	100.36	101.13	99.48	100.07	16,294,942	+1.47(+1.49%)
Sep 21, 2009	96.66	99.37	95.54	98.60	18,552,758	+1.53(+1.58%)
Sep 18, 2009	99.31	99.31	96.66	97.07	20,911,488	-3.71(-3.68%)
Sep 17, 2009	99.84	103.07	96.19	100.78	43,343,832	+2.19(+2.22%)
Sep 16, 2009	96.42	101.07	96.07	98.59	45,607,708	+4.46(+4.73%)
Sep 15, 2009	91.13	95.01	91.07	94.13	35,541,276	+3.82(+4.23%)
Sep 14, 2009	85.60	90.66	84.72	90.31	23,654,270	+4.00(+4.64%)
Sep 11, 2009	87.48	88.13	86.07	86.30	17,205,104	-0.76(-0.88%)
Sep 10, 2009	87.78	87.89	85.42	87.07	20,368,922	-0.41(-0.47%)
Sep 09, 2009	86.95	88.42	85.95	87.48	26,175,740	+2.18(+2.55%)
Sep 08, 2009	85.42	86.42	84.48	85.30	24,299,188	+3.71(+4.54%)
Sep 04, 2009	79.30	81.77	78.25	81.60	13,127,683	+2.47(+3.12%)
Sep 03, 2009	78.54	79.30	78.19	79.13	9,253,042	+1.47(+1.89%)
Sep 02, 2009	77.72	78.36	76.66	77.66	11,962,936	-0.71(-0.90%)
Sep 01, 2009	80.83	81.66	78.25	78.36	17,579,736	-3.41(-4.17%)
Aug 31, 2009	82.01	82.24	80.89	81.77	11,403,810	-1.06(-1.28%)
Aug 28, 2009	84.42	84.54	82.25	82.83	12,558,755	-0.65(-0.78%)
Aug 27, 2009	83.01	83.83	82.07	83.48	10,844,395	+0.47(+0.57%)
Aug 26, 2009	83.78	84.13	82.44	83.01	11,321,207	-1.12(-1.33%)
Aug 25, 2009	83.72	84.95	83.54	84.13	12,690,962	+0.59(+0.70%)
Aug 24, 2009	84.48	85.31	82.66	83.54	14,545,514	-0.06(-0.07%)
Aug 21, 2009	83.30	84.02	82.36	83.60	15,403,193	+2.35(+2.90%)
Aug 20, 2009	80.36	81.66	79.83	81.25	10,856,607	+1.65(+2.07%)
Aug 19, 2009	78.42	80.13	78.19	79.60	10,255,085	-0.35(-0.44%)
Aug 18, 2009	79.60	80.30	79.13	79.95	10,217,755	+2.12(+2.72%)
Aug 17, 2009	78.54	78.95	77.42	77.83	13,808,172	-4.06(-4.96%)
Aug 14, 2009	83.01	83.25	81.01	81.89	11,163,079	-2.41(-2.86%)
Aug 13, 2009	84.60	84.83	82.01	84.30	14,234,263	+1.18(+1.42%)
Aug 12, 2009	81.19	84.36	80.48	83.13	15,691,132	+0.82(+1.00%)
Aug 11, 2009	84.95	85.25	81.57	82.30	17,455,102	-3.41(-3.98%)
Aug 10, 2009	86.01	87.25	84.66	85.72	14,559,914	-0.76(-0.88%)
Aug 07, 2009	85.48	87.54	84.66	86.48	16,284,045	+2.29(+2.73%)
Aug 06, 2009	83.48	84.89	82.48	84.19	20,426,864	+1.88(+2.29%)
Aug 05, 2009	81.48	82.95	81.36	82.30	16,940,854	+1.00(+1.23%)
Aug 04, 2009	80.36	81.30	78.77	81.30	19,424,856	+0.71(+0.88%)
Aug 03, 2009	80.30	81.42	79.13	80.60	16,822,880	+1.76(+2.24%)
Jul 31, 2009	77.89	79.13	77.36	78.83	18,569,412	+1.71(+2.21%)
Jul 30, 2009	76.54	78.63	76.30	77.13	28,714,784	+5.00(+6.93%)
Jul 29, 2009	73.19	73.19	71.24	72.13	13,600,396	-1.53(-2.08%)
Jul 28, 2009	72.07	74.72	71.66	73.66	17,927,528	+1.24(+1.71%)
Jul 27, 2009	72.36	72.83	70.77	72.42	13,090,538	+1.65(+2.33%)
Jul 24, 2009	69.95	70.89	69.30	70.77	10,150,926	+0.47(+0.67%)
Jul 23, 2009	68.54	71.07	68.07	70.30	17,375,790	+1.88(+2.75%)
Jul 22, 2009	66.83	69.07	66.18	68.42	13,282,702	+0.94(+1.39%)
Jul 21, 2009	69.30	69.48	66.60	67.48	17,198,570	-1.18(-1.71%)
Jul 20, 2009	68.89	70.19	68.13	68.66	16,042,175	+0.12(+0.17%)
Jul 17, 2009	70.07	70.48	67.95	68.54	30,750,904	-4.41(-6.05%)
Jul 16, 2009	71.01	73.54	70.01	72.95	15,691,740	+0.94(+1.31%)
Jul 15, 2009	70.13	72.24	69.80	72.01	15,665,226	+3.53(+5.15%)
Jul 14, 2009	68.07	69.01	67.42	68.48	12,160,839	+1.06(+1.57%)
Jul 13, 2009	66.48	67.66	65.48	67.42	17,282,744	+4.00(+6.31%)
Jul 10, 2009	63.18	63.83	62.38	63.42	11,918,082	-0.47(-0.74%)
Jul 09, 2009	64.36	64.66	62.54	63.89	13,862,604	+0.88(+1.40%)
Jul 08, 2009	64.66	65.07	61.77	63.01	23,735,356	-1.76(-2.72%)
Jul 07, 2009	67.48	67.89	64.48	64.77	16,860,010	-2.77(-4.09%)
Jul 06, 2009	66.89	67.77	66.30	67.54	11,127,800	+0.12(+0.17%)
Jul 02, 2009	68.48	69.30	67.42	67.42	12,155,066	-1.88(-2.72%)
Jul 01, 2009	69.19	70.01	68.48	69.30	10,904,705	+0.35(+0.51%)
Jun 30, 2009	69.66	70.24	67.95	68.95	14,901,635	-0.24(-0.34%)
Jun 29, 2009	69.54	69.60	68.48	69.19	8,949,271	+0.06(+0.09%)
Jun 26, 2009	70.01	70.60	68.83	69.13	11,577,577	-0.65(-0.93%)
Jun 25, 2009	69.36	70.19	68.90	69.77	12,879,057	+0.94(+1.37%)
Jun 24, 2009	69.24	70.77	68.36	68.83	14,043,774	+0.59(+0.86%)
Jun 23, 2009	67.83	68.60	66.18	68.24	14,780,707	+0.47(+0.69%)
Jun 22, 2009	69.77	70.01	67.66	67.77	17,403,992	-3.41(-4.79%)
Jun 19, 2009	71.36	72.19	70.19	71.19	21,159,138	+0.76(+1.09%)
Jun 18, 2009	71.71	71.99	67.42	70.42	29,930,438	-1.65(-2.29%)
Jun 17, 2009	74.77	74.89	71.42	72.07	22,009,994	-3.12(-4.15%)
Jun 16, 2009	77.54	77.83	74.83	75.19	15,523,907	-2.18(-2.81%)
Jun 15, 2009	78.60	78.60	76.54	77.36	12,828,952	-2.12(-2.66%)
Jun 12, 2009	79.13	79.54	78.19	79.48	9,763,659	+0.29(+0.37%)
Jun 11, 2009	79.01	80.89	78.48	79.19	12,136,343	-1.06(-1.32%)
Jun 10, 2009	80.72	81.01	77.19	80.25	13,918,815	+0.41(+0.52%)
Jun 09, 2009	79.77	80.54	78.83	79.83	9,228,394	+0.06(+0.07%)
Jun 08, 2009	79.25	80.54	78.66	79.77	9,937,501	+0.12(+0.15%)
Jun 05, 2009	82.13	82.25	79.48	79.66	12,859,925	-1.24(-1.53%)
Jun 04, 2009	80.13	80.89	79.01	80.89	9,917,499	+1.47(+1.85%)
Jun 03, 2009	80.30	80.60	78.25	79.42	11,614,189	-1.76(-2.17%)
Jun 02, 2009	80.60	81.48	79.72	81.19	11,234,290	-0.35(-0.43%)
Jun 01, 2009	81.30	82.30	79.48	81.54	14,682,589	+2.24(+2.82%)
May 29, 2009	78.42	79.60	71.89	79.30	14,429,214	+1.59(+2.04%)
May 28, 2009	77.83	78.13	75.36	77.72	14,015,363	+1.29(+1.69%)
May 27, 2009	79.25	79.42	75.66	76.42	18,268,788	-2.35(-2.99%)
May 26, 2009	76.60	80.07	75.60	78.77	16,300,867	+1.71(+2.21%)
May 22, 2009	78.60	78.83	76.60	77.07	9,183,919	-0.82(-1.06%)
May 21, 2009	79.48	79.60	76.77	77.89	17,910,998	-3.12(-3.85%)
May 20, 2009	82.54	84.60	80.83	81.01	19,301,352	+0.41(+0.51%)
May 19, 2009	80.25	82.12	79.36	80.60	15,647,663	+1.35(+1.71%)
May 18, 2009	77.13	79.42	76.95	79.25	13,049,682	+3.59(+4.74%)
May 15, 2009	76.89	78.01	74.72	75.66	14,172,554	-1.06(-1.38%)
May 14, 2009	75.13	77.54	73.54	76.72	15,336,175	+0.76(+1.01%)
May 13, 2009	77.72	77.95	75.01	75.95	18,112,716	-3.65(-4.58%)
May 12, 2009	83.78	84.19	78.01	79.60	20,070,670	-3.88(-4.65%)
May 11, 2009	84.60	84.83	82.95	83.48	15,885,799	-2.00(-2.34%)
May 08, 2009	84.60	85.60	83.19	85.48	21,761,746	+3.74(+4.57%)
May 07, 2009	84.13	84.66	81.01	81.75	24,145,362	+1.32(+1.65%)
May 06, 2009	79.25	81.19	78.30	80.42	21,901,066	+3.35(+4.35%)
May 05, 2009	77.95	79.36	76.48	77.07	17,919,794	+0.00(+0.00%)
May 04, 2009	76.24	77.48	75.36	77.07	19,946,802	+2.41(+3.23%)
May 01, 2009	74.95	75.60	73.54	74.66	13,602,951	+0.24(+0.32%)
Apr 30, 2009	73.72	75.36	73.66	74.42	19,429,460	+2.82(+3.94%)
Apr 29, 2009	71.60	73.95	71.24	71.60	17,313,944	+1.06(+1.50%)
Apr 28, 2009	70.30	72.24	69.30	70.54	14,017,717	-0.59(-0.83%)
Apr 27, 2009	71.36	72.66	69.71	71.13	13,888,256	-0.12(-0.17%)
Apr 24, 2009	70.77	72.66	70.30	71.24	16,561,740	+1.35(+1.94%)
Apr 23, 2009	71.54	71.71	68.07	69.89	16,111,122	+0.47(+0.68%)
Apr 22, 2009	68.60	73.42	67.77	69.42	22,124,214	+0.76(+1.11%)
Apr 21, 2009	64.66	69.95	63.83	68.66	20,970,084	+1.88(+2.82%)
Apr 20, 2009	70.60	71.30	66.18	66.77	24,393,208	-6.12(-8.39%)
Apr 17, 2009	72.95	74.89	69.13	72.89	37,985,652	+0.71(+0.98%)
Apr 16, 2009	70.95	73.13	68.89	72.19	22,494,184	+2.59(+3.72%)
Apr 15, 2009	67.60	70.30	65.54	69.60	20,423,330	+1.88(+2.78%)
Apr 14, 2009	73.48	73.54	67.18	67.71	31,185,940	-3.65(-5.11%)
Apr 13, 2009	67.30	73.07	66.18	71.36	32,365,928	+4.71(+7.06%)
Apr 09, 2009	66.13	68.42	65.24	66.66	25,573,918	+4.06(+6.48%)
Apr 08, 2009	63.13	63.36	61.24	62.60	16,283,123	-0.06(-0.09%)
Apr 07, 2009	64.13	64.18	62.18	62.65	18,252,296	-3.18(-4.83%)
Apr 06, 2009	63.83	66.07	62.71	65.83	22,356,320	+1.47(+2.29%)
Apr 03, 2009	63.60	64.66	63.01	64.36	21,026,642	+1.18(+1.86%)
Apr 02, 2009	63.24	64.71	62.18	63.18	24,920,142	+3.35(+5.60%)
Apr 01, 2009	58.30	60.36	57.65	59.83	19,360,850	-0.29(-0.49%)
Mar 31, 2009	60.77	61.54	58.42	60.13	22,546,020	+1.71(+2.92%)
Mar 30, 2009	60.77	65.71	57.54	58.42	26,194,748	-5.71(-8.90%)
Mar 26, 2009	63.83	64.71	62.65	64.13	27,341,628	+2.41(+3.91%)
Mar 25, 2009	63.18	65.24	59.36	61.71	35,616,620	+0.47(+0.77%)
Mar 24, 2009	60.13	64.18	59.12	61.24	33,400,236	-0.12(-0.19%)
Mar 23, 2009	58.83	61.48	58.71	61.36	36,176,308	+5.24(+9.33%)
Mar 20, 2009	59.12	59.24	54.48	56.12	42,974,684	-6.65(-10.59%)
Mar 19, 2009	65.89	66.77	58.54	62.77	48,898,236	+2.06(+3.39%)
Mar 18, 2009	58.42	62.89	57.07	60.71	33,896,412	+1.88(+3.20%)
Mar 17, 2009	57.95	59.12	55.54	58.83	25,572,640	+2.00(+3.52%)
Mar 16, 2009	58.65	60.95	56.48	56.83	38,448,896	+0.24(+0.42%)
Mar 13, 2009	58.24	58.71	54.71	56.60	0	+0.29(+0.52%)
Mar 12, 2009	51.36	57.54	49.59	56.30	60,351,784	+6.35(+12.72%)
Mar 11, 2009	54.30	55.07	48.89	49.95	42,726,044	-2.24(-4.28%)
Mar 10, 2009	47.12	52.89	46.77	52.18	62,642,064	+8.59(+19.70%)
Mar 09, 2009	40.89	46.06	40.48	43.59	45,028,000	+2.06(+4.96%)
Mar 06, 2009	41.18	42.65	39.18	41.53	0	+2.35(+6.01%)
Mar 05, 2009	39.71	42.18	38.39	39.18	75,628,216	-0.18(-0.45%)
Mar 04, 2009	42.59	42.65	33.70	39.36	127,939,760	-5.41(-12.09%)
Mar 02, 2009	48.77	48.83	44.18	44.77	50,243,316	-5.29(-10.58%)
Feb 27, 2009	50.59	54.12	49.42	50.06	0	-3.47(-6.48%)
Feb 26, 2009	54.59	57.36	53.01	53.54	26,392,214	-0.76(-1.41%)
Feb 25, 2009	53.48	55.65	51.24	54.30	32,590,942	+0.88(+1.65%)
Feb 24, 2009	52.65	54.48	49.59	53.42	44,432,252	+1.35(+2.60%)
Feb 23, 2009	56.36	56.48	51.65	52.07	38,068,808	-3.12(-5.65%)
Feb 20, 2009	57.12	57.89	52.83	55.18	0	-4.00(-6.76%)
Feb 19, 2009	64.36	64.60	58.54	59.18	26,671,854	-4.71(-7.37%)
Feb 18, 2009	65.13	65.60	62.83	63.89	16,190,322	+0.29(+0.46%)
Feb 17, 2009	65.89	65.89	63.01	63.60	22,731,244	-3.71(-5.51%)
Feb 13, 2009	67.95	69.07	66.77	67.30	14,719,325	-1.41(-2.05%)
Feb 12, 2009	69.13	69.13	65.89	68.71	22,444,290	-1.53(-2.18%)
Feb 11, 2009	70.30	70.89	68.89	70.24	14,883,479	+1.88(+2.75%)
Feb 10, 2009	73.77	74.36	66.83	68.36	33,354,086	-6.00(-8.07%)
Feb 09, 2009	66.71	75.89	65.42	74.36	39,571,904	+9.06(+13.87%)
Feb 06, 2009	64.13	67.36	63.24	65.30	37,189,272	+1.47(+2.30%)
Feb 05, 2009	65.24	66.36	62.71	63.83	33,100,272	-2.41(-3.64%)
Feb 04, 2009	68.01	69.30	65.83	66.24	17,523,968	-0.65(-0.97%)
Feb 03, 2009	69.89	69.89	66.60	66.89	21,410,618	-1.47(-2.15%)
Feb 02, 2009	70.77	70.77	67.71	68.36	23,887,518	-3.00(-4.20%)
Jan 30, 2009	74.83	75.30	70.66	71.36	0	-3.47(-4.64%)
Jan 29, 2009	78.42	78.54	74.66	74.83	13,494,359	-4.59(-5.78%)
Jan 28, 2009	78.30	80.89	77.48	79.42	19,622,464	+2.59(+3.37%)
Jan 27, 2009	74.89	77.60	74.42	76.83	20,290,078	+3.77(+5.15%)
Jan 26, 2009	73.42	74.42	71.60	73.07	21,121,758	+2.29(+3.24%)
Jan 23, 2009	74.66	77.60	69.83	70.77	55,490,096	-8.53(-10.76%)
Jan 22, 2009	72.89	79.77	71.02	79.30	25,757,482	+2.65(+3.45%)
Jan 21, 2009	69.89	77.83	69.89	76.66	25,063,208	+0.59(+0.77%)
Jan 20, 2009	82.07	82.89	75.30	76.07	20,189,576	-6.06(-7.38%)
Jan 16, 2009	83.54	84.36	76.83	82.13	21,927,914	+1.12(+1.38%)
Jan 15, 2009	82.83	83.19	77.95	81.01	23,900,582	-2.00(-2.41%)
Jan 14, 2009	85.83	86.13	82.48	83.01	17,148,284	-4.88(-5.56%)
Jan 13, 2009	92.07	92.31	86.60	87.89	21,945,320	-5.24(-5.62%)
Jan 12, 2009	93.92	95.31	92.25	93.13	11,110,926	-1.00(-1.06%)
Jan 09, 2009	95.36	96.42	93.13	94.13	9,034,925	-0.82(-0.87%)
Jan 08, 2009	94.42	95.32	92.48	94.95	10,561,334	+0.18(+0.19%)
Jan 07, 2009	98.07	98.25	94.19	94.78	12,043,186	-4.41(-4.45%)
Jan 06, 2009	99.19	99.89	96.84	99.19	12,101,417	+1.35(+1.38%)
Jan 05, 2009	101.01	101.42	97.07	97.84	12,328,234	-2.59(-2.58%)
Jan 02, 2009	97.13	100.42	95.72	100.42	9,714,529	+5.12(+5.37%)
Jan 01, 2009	93.07	96.13	92.78	95.31	0	+0.00(+0.00%)
Dec 31, 2008	93.07	96.13	92.78	95.31	10,249,570	+2.24(+2.40%)
Dec 30, 2008	92.95	93.25	91.48	93.07	9,928,950	+0.94(+1.02%)
Dec 29, 2008	93.84	94.13	90.31	92.13	9,502,876	-1.82(-1.94%)
Dec 26, 2008	94.42	94.89	92.83	93.95	5,044,168	-0.82(-0.87%)
Dec 24, 2008	94.72	95.48	93.66	94.78	3,979,221	-1.88(-1.95%)
Dec 23, 2008	95.72	97.07	95.19	96.66	11,091,488	+2.12(+2.24%)
Dec 22, 2008	97.42	97.84	92.66	94.54	12,331,495	-2.53(-2.61%)
Dec 19, 2008	95.07	97.36	94.13	97.07	23,170,390	+3.18(+3.38%)
Dec 18, 2008	103.19	103.31	92.78	93.89	26,107,580	-8.41(-8.22%)
Dec 17, 2008	103.66	104.66	96.95	102.31	17,265,374	-3.12(-2.96%)
Dec 16, 2008	100.78	106.66	100.07	105.42	20,196,202	+5.71(+5.72%)
Dec 15, 2008	99.72	100.66	98.01	99.72	10,832,615	-0.94(-0.94%)
Dec 12, 2008	97.66	101.72	96.48	100.66	12,255,751	+0.35(+0.35%)
Dec 11, 2008	102.37	103.57	99.95	100.31	13,708,585	-5.59(-5.28%)
Dec 10, 2008	106.07	108.54	103.95	105.89	13,080,362	+1.29(+1.24%)
Dec 09, 2008	107.54	109.78	103.48	104.60	18,831,468	-6.47(-5.83%)
Dec 08, 2008	108.37	113.54	107.95	111.07	22,336,990	+6.06(+5.77%)
Dec 05, 2008	102.22	107.66	99.89	105.01	18,225,036	+1.77(+1.71%)
Dec 04, 2008	104.89	107.13	100.72	103.25	19,060,872	-3.41(-3.20%)
Dec 03, 2008	102.42	107.48	99.19	106.66	26,721,766	+3.06(+2.95%)
Dec 02, 2008	94.95	104.66	92.78	103.60	37,240,672	+12.41(+13.61%)
Dec 01, 2008	96.25	96.36	90.72	91.19	17,772,472	-9.83(-9.73%)
Nov 28, 2008	96.31	101.13	95.31	101.01	10,033,418	+5.77(+6.05%)
Nov 26, 2008	90.83	95.60	89.42	95.25	14,083,408	+2.47(+2.66%)
Nov 25, 2008	93.78	94.60	88.78	92.78	20,785,858	+3.00(+3.34%)
Nov 24, 2008	86.07	93.60	83.89	89.78	27,063,078	+7.24(+8.77%)
Nov 21, 2008	79.77	82.72	75.30	82.54	29,317,750	+7.00(+9.27%)
Nov 20, 2008	82.95	85.01	74.01	75.54	39,960,760	-9.47(-11.14%)
Nov 19, 2008	93.36	95.31	85.01	85.01	30,858,974	-9.47(-10.02%)
Nov 18, 2008	94.31	96.19	89.83	94.48	22,967,852	-0.29(-0.31%)
Nov 17, 2008	93.84	97.07	90.60	94.78	16,571,468	+0.53(+0.56%)
Nov 14, 2008	96.25	100.54	93.84	94.25	0	-4.94(-4.98%)
Nov 13, 2008	96.54	99.60	85.78	99.19	51,145,544	+3.35(+3.50%)
Nov 12, 2008	102.84	103.25	94.42	95.84	30,101,178	-8.94(-8.53%)
Nov 11, 2008	106.90	107.66	102.13	104.78	17,681,088	-3.77(-3.47%)
Nov 10, 2008	113.78	114.07	106.48	108.54	13,757,390	-2.41(-2.17%)
Nov 07, 2008	109.54	112.37	107.54	110.95	13,428,891	+3.06(+2.84%)
Nov 06, 2008	116.19	116.19	105.89	107.90	21,651,954	-9.35(-7.98%)
Nov 05, 2008	121.72	123.43	116.48	117.25	14,858,555	-4.94(-4.04%)
Nov 04, 2008	116.66	123.78	116.19	122.19	19,887,654	+8.65(+7.62%)

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.