Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	42.70	42.96	41.35	41.71	55,284,856	-1.33(-3.10%)
Oct 29, 2009	42.24	43.07	41.96	43.04	51,667,984	+0.07(+0.16%)
Oct 28, 2009	43.37	43.63	42.97	42.97	45,267,316	-0.62(-1.43%)
Oct 27, 2009	42.66	43.65	42.66	43.60	52,135,288	+0.98(+2.29%)
Oct 26, 2009	42.96	43.60	42.56	42.62	46,611,072	-0.20(-0.46%)
Oct 23, 2009	42.86	42.93	42.54	42.82	35,519,220	-0.51(-1.17%)
Oct 22, 2009	42.50	43.45	42.49	43.32	44,713,108	+0.66(+1.54%)
Oct 21, 2009	42.28	43.24	42.20	42.67	39,689,644	+0.17(+0.40%)
Oct 20, 2009	42.16	42.55	42.13	42.50	34,449,384	-0.35(-0.81%)
Oct 19, 2009	42.57	43.05	42.49	42.85	35,059,500	+0.29(+0.68%)
Oct 16, 2009	42.33	42.69	42.08	42.56	40,475,924	+0.10(+0.25%)
Oct 15, 2009	41.62	42.49	41.62	42.45	41,399,180	+0.64(+1.53%)
Oct 14, 2009	41.23	41.83	41.18	41.81	43,446,024	+0.92(+2.25%)
Oct 13, 2009	40.89	40.97	40.46	40.89	33,221,856	+0.08(+0.19%)
Oct 12, 2009	40.75	41.03	40.41	40.82	27,892,962	+0.50(+1.24%)
Oct 09, 2009	40.13	40.32	39.94	40.32	23,270,142	+0.13(+0.32%)
Oct 08, 2009	40.14	40.33	39.98	40.19	33,041,642	+0.22(+0.55%)
Oct 07, 2009	39.86	40.12	39.55	39.97	26,292,806	+0.01(+0.01%)
Oct 06, 2009	39.58	40.22	39.45	39.96	36,369,964	+0.63(+1.60%)
Oct 05, 2009	38.87	39.45	38.48	39.33	37,548,420	+0.58(+1.50%)
Oct 02, 2009	38.98	39.07	38.70	38.75	35,187,080	-0.40(-1.03%)
Oct 01, 2009	39.80	39.87	39.05	39.15	42,830,656	-0.78(-1.95%)
Sep 30, 2009	40.15	40.30	39.60	39.93	46,595,056	-0.27(-0.67%)
Sep 29, 2009	40.37	40.57	40.13	40.20	25,249,964	-0.41(-1.02%)
Sep 28, 2009	40.05	40.65	39.95	40.61	22,854,848	+0.63(+1.57%)
Sep 25, 2009	40.08	40.47	39.81	39.98	28,274,028	-0.13(-0.33%)
Sep 24, 2009	40.16	40.37	39.78	40.12	37,039,412	-0.04(-0.10%)
Sep 23, 2009	40.66	40.94	40.07	40.16	35,908,152	-0.48(-1.19%)
Sep 22, 2009	40.76	40.82	40.57	40.64	25,020,170	+0.15(+0.37%)
Sep 21, 2009	40.25	40.55	40.16	40.49	30,900,182	-0.24(-0.60%)
Sep 18, 2009	40.90	41.02	40.55	40.73	74,317,424	+0.09(+0.21%)
Sep 17, 2009	40.71	41.00	40.62	40.65	36,058,320	+0.33(+0.82%)
Sep 16, 2009	40.66	40.96	40.26	40.32	38,058,940	-0.13(-0.32%)
Sep 15, 2009	40.84	40.84	40.42	40.44	33,463,608	-0.30(-0.73%)
Sep 14, 2009	40.22	40.91	40.18	40.74	30,039,504	+0.01(+0.03%)
Sep 11, 2009	41.26	41.37	40.59	40.73	30,018,614	-0.39(-0.95%)
Sep 10, 2009	41.22	41.35	40.97	41.12	32,951,140	+0.09(+0.21%)
Sep 09, 2009	41.21	41.35	40.79	41.03	33,767,044	-0.09(-0.21%)
Sep 08, 2009	40.65	41.30	40.57	41.12	37,742,152	+0.86(+2.13%)
Sep 04, 2009	39.70	40.33	39.65	40.26	26,044,272	+0.54(+1.35%)
Sep 03, 2009	39.85	39.96	39.48	39.73	26,032,650	+0.05(+0.12%)
Sep 02, 2009	39.78	40.10	39.65	39.68	28,033,850	-0.13(-0.34%)
Sep 01, 2009	40.12	40.45	39.64	39.81	41,879,328	-0.43(-1.07%)
Aug 31, 2009	40.42	40.65	40.13	40.25	41,817,340	-0.56(-1.38%)
Aug 28, 2009	41.44	41.44	40.71	40.81	30,440,582	-0.43(-1.04%)
Aug 27, 2009	41.36	41.42	40.73	41.24	36,761,828	-0.30(-0.71%)
Aug 26, 2009	40.77	41.60	40.68	41.54	32,255,974	+0.40(+0.98%)
Aug 25, 2009	41.73	41.84	41.06	41.14	36,397,632	-0.36(-0.87%)
Aug 24, 2009	40.76	41.70	40.70	41.50	43,990,264	+0.80(+1.97%)
Aug 21, 2009	40.42	40.74	40.28	40.69	44,959,800	+0.77(+1.94%)
Aug 20, 2009	39.63	40.03	39.50	39.92	29,634,188	+0.34(+0.87%)
Aug 19, 2009	38.46	39.69	38.46	39.58	48,853,660	+0.88(+2.27%)
Aug 18, 2009	38.82	38.88	38.56	38.70	36,975,260	-0.27(-0.69%)
Aug 17, 2009	39.21	39.21	38.71	38.97	41,816,728	-0.73(-1.84%)
Aug 14, 2009	39.88	39.96	39.37	39.70	33,040,372	-0.31(-0.79%)
Aug 13, 2009	40.29	40.29	39.67	40.01	34,768,720	-0.21(-0.52%)
Aug 12, 2009	39.71	40.48	39.66	40.22	32,961,092	+0.57(+1.44%)
Aug 11, 2009	39.98	40.04	39.55	39.65	29,118,432	-0.61(-1.52%)
Aug 10, 2009	40.23	40.57	40.18	40.26	27,892,342	-0.17(-0.42%)
Aug 07, 2009	40.75	40.97	40.36	40.43	31,001,478	-0.15(-0.37%)
Aug 06, 2009	40.75	40.76	40.40	40.58	29,845,084	-0.17(-0.43%)
Aug 05, 2009	41.02	41.03	40.51	40.76	34,963,428	-0.33(-0.81%)
Aug 04, 2009	40.89	41.11	40.74	41.09	31,979,284	+0.07(+0.18%)
Aug 03, 2009	41.30	41.55	40.91	41.01	42,537,220	+0.05(+0.12%)
Jul 31, 2009	40.95	41.03	40.41	40.97	48,231,032	-0.19(-0.47%)
Jul 30, 2009	40.91	41.62	40.69	41.16	65,020,868	-0.41(-0.99%)
Jul 29, 2009	41.36	41.66	40.91	41.57	41,410,064	-0.27(-0.64%)
Jul 28, 2009	41.83	42.20	41.39	41.84	39,595,072	-0.40(-0.95%)
Jul 27, 2009	42.15	42.36	41.76	42.24	29,828,500	+0.17(+0.40%)
Jul 24, 2009	41.53	42.13	41.47	42.07	31,246,590	+0.40(+0.95%)
Jul 23, 2009	40.64	41.75	40.58	41.68	46,602,324	+0.94(+2.31%)
Jul 22, 2009	40.67	41.16	40.46	40.73	42,566,512	-0.28(-0.68%)
Jul 21, 2009	40.40	41.04	40.35	41.01	44,579,988	+0.89(+2.22%)
Jul 20, 2009	40.22	40.38	39.65	40.12	36,556,364	+0.24(+0.61%)
Jul 17, 2009	39.75	40.01	39.49	39.88	44,317,548	+0.03(+0.09%)
Jul 16, 2009	39.69	40.04	39.27	39.84	40,452,808	+0.01(+0.03%)
Jul 15, 2009	39.11	39.87	38.93	39.83	50,956,420	+1.29(+3.35%)
Jul 14, 2009	38.53	38.62	38.10	38.54	39,310,428	+0.30(+0.79%)
Jul 13, 2009	37.57	38.25	37.54	38.24	54,392,672	+0.34(+0.89%)
Jul 10, 2009	37.89	38.06	37.68	37.90	44,537,668	-0.49(-1.29%)
Jul 09, 2009	38.88	38.98	38.24	38.39	39,125,164	-0.17(-0.44%)
Jul 08, 2009	38.74	39.07	38.12	38.56	51,633,020	-0.17(-0.45%)
Jul 07, 2009	39.35	39.47	38.63	38.74	43,048,780	-0.90(-2.26%)
Jul 06, 2009	39.38	39.66	38.62	39.63	51,162,080	-0.23(-0.57%)
Jul 02, 2009	40.49	40.58	39.58	39.86	39,426,304	-1.20(-2.93%)
Jul 01, 2009	41.13	41.62	40.98	41.07	38,743,392	+0.38(+0.93%)
Jun 30, 2009	41.09	41.30	40.22	40.69	46,975,384	-0.39(-0.95%)
Jun 29, 2009	40.42	41.19	40.23	41.08	41,851,564	+0.89(+2.22%)
Jun 26, 2009	40.55	40.62	40.08	40.19	47,530,732	-0.48(-1.19%)
Jun 25, 2009	39.96	40.76	39.90	40.67	53,094,792	+0.83(+2.09%)
Jun 24, 2009	40.33	40.52	39.68	39.84	35,844,160	-0.29(-0.73%)
Jun 23, 2009	40.32	40.53	39.87	40.13	41,488,672	+0.06(+0.16%)
Jun 22, 2009	40.80	40.84	39.98	40.06	48,794,112	-1.29(-3.11%)
Jun 19, 2009	41.82	41.90	40.98	41.35	73,485,952	-0.23(-0.55%)
Jun 18, 2009	41.46	41.96	41.42	41.58	35,625,932	+0.01(+0.03%)
Jun 17, 2009	41.36	41.78	41.23	41.57	51,419,720	-0.12(-0.29%)
Jun 16, 2009	42.68	42.74	41.66	41.69	41,612,892	-0.69(-1.62%)
Jun 15, 2009	42.28	42.46	42.05	42.38	47,889,136	-0.56(-1.31%)
Jun 12, 2009	42.74	43.16	42.54	42.94	37,282,420	-0.16(-0.36%)
Jun 11, 2009	43.07	43.55	42.56	43.10	53,018,920	+0.12(+0.28%)
Jun 10, 2009	43.05	43.14	42.39	42.97	47,010,480	+0.42(+0.98%)
Jun 09, 2009	42.81	42.96	42.12	42.56	37,666,740	-0.03(-0.07%)
Jun 08, 2009	42.35	42.89	41.95	42.59	40,034,736	+0.12(+0.27%)
Jun 05, 2009	42.63	42.78	41.92	42.47	45,504,508	-0.01(-0.01%)
Jun 04, 2009	42.29	42.52	41.94	42.47	44,560,188	+0.52(+1.25%)
Jun 03, 2009	42.13	42.17	41.51	41.95	51,126,004	-0.49(-1.15%)
Jun 02, 2009	41.58	42.61	41.58	42.44	49,272,452	+0.68(+1.62%)
Jun 01, 2009	41.01	41.93	40.89	41.76	54,646,268	+1.40(+3.48%)
May 29, 2009	40.62	40.89	40.13	40.36	57,031,680	+0.07(+0.17%)
May 28, 2009	39.89	40.62	39.65	40.29	47,767,088	+0.54(+1.36%)
May 27, 2009	40.62	41.10	39.67	39.75	39,536,716	-0.88(-2.16%)
May 26, 2009	39.80	40.71	39.52	40.63	50,524,900	+0.57(+1.42%)
May 22, 2009	39.94	40.55	39.80	40.06	32,000,504	+0.26(+0.64%)
May 21, 2009	40.00	40.15	39.57	39.80	41,287,156	-0.71(-1.75%)
May 20, 2009	40.92	41.55	40.36	40.51	49,056,112	-0.53(-1.29%)
May 19, 2009	40.92	41.40	40.78	41.04	35,827,196	+0.01(+0.03%)
May 18, 2009	40.59	41.18	40.45	41.03	43,057,648	+0.81(+2.01%)
May 15, 2009	40.34	40.59	39.92	40.22	45,901,200	-0.38(-0.93%)
May 14, 2009	40.46	40.79	38.18	40.60	36,594,524	-0.01(-0.01%)
May 13, 2009	40.73	41.07	40.41	40.61	44,693,876	-0.15(-0.37%)
May 12, 2009	40.61	41.44	40.48	40.76	48,688,360	+0.44(+1.10%)
May 11, 2009	40.44	40.53	40.06	40.32	40,748,600	-0.89(-2.16%)
May 08, 2009	40.39	41.46	40.38	41.21	61,662,508	+1.09(+2.71%)
May 07, 2009	40.16	40.18	39.35	40.12	55,913,180	+0.20(+0.51%)
May 06, 2009	39.60	39.93	39.25	39.91	52,928,616	+0.54(+1.37%)
May 05, 2009	39.62	39.76	39.09	39.37	34,210,068	-0.32(-0.81%)
May 04, 2009	39.87	40.11	39.38	39.69	46,917,432	+0.11(+0.28%)
May 01, 2009	39.07	39.61	38.46	39.58	47,055,400	+0.78(+2.01%)
Apr 30, 2009	39.95	40.01	38.54	38.80	60,208,244	-0.94(-2.36%)
Apr 29, 2009	39.18	39.94	39.06	39.74	49,759,808	+0.62(+1.58%)
Apr 28, 2009	38.04	39.42	38.04	39.12	47,115,336	+0.63(+1.65%)
Apr 27, 2009	38.00	38.79	37.86	38.49	45,673,292	-0.26(-0.66%)
Apr 24, 2009	38.53	38.99	38.36	38.74	55,588,524	+0.50(+1.31%)
Apr 23, 2009	38.01	38.27	37.54	38.24	50,194,768	+0.56(+1.48%)
Apr 22, 2009	38.20	38.32	37.57	37.68	53,395,684	-0.86(-2.22%)
Apr 21, 2009	38.00	38.58	37.75	38.54	55,385,332	+0.54(+1.42%)
Apr 20, 2009	38.42	38.65	37.93	38.00	54,767,552	-0.85(-2.19%)
Apr 17, 2009	39.48	39.61	38.75	38.85	56,025,628	-0.38(-0.98%)
Apr 16, 2009	39.93	39.93	38.89	39.23	47,964,708	-0.42(-1.07%)
Apr 15, 2009	39.34	39.87	39.13	39.66	42,174,396	+0.26(+0.65%)
Apr 14, 2009	39.13	39.53	38.62	39.40	56,191,668	-0.19(-0.47%)
Apr 13, 2009	39.95	40.19	39.44	39.59	47,954,476	-1.06(-2.61%)
Apr 09, 2009	40.71	40.98	40.32	40.65	46,169,148	+0.51(+1.28%)
Apr 08, 2009	39.91	40.50	39.51	40.13	44,711,516	+0.15(+0.36%)
Apr 07, 2009	40.18	40.30	39.59	39.99	48,170,808	-0.78(-1.91%)
Apr 06, 2009	40.54	40.99	40.16	40.77	46,723,240	-0.23(-0.55%)
Apr 03, 2009	40.60	41.20	40.39	41.00	45,894,000	+0.11(+0.27%)
Apr 02, 2009	41.16	41.41	40.57	40.89	65,570,652	+0.59(+1.47%)
Apr 01, 2009	39.02	40.44	38.70	40.29	67,657,472	+0.66(+1.66%)
Mar 31, 2009	40.18	40.36	39.42	39.63	70,661,024	-0.31(-0.77%)
Mar 30, 2009	39.89	40.07	39.33	39.94	55,345,260	-1.51(-3.65%)
Mar 26, 2009	41.14	41.61	40.64	41.46	64,830,984	+0.62(+1.52%)
Mar 25, 2009	40.57	41.42	40.02	40.83	63,125,096	+0.45(+1.12%)
Mar 24, 2009	40.51	41.14	40.25	40.38	55,180,580	-0.67(-1.63%)
Mar 23, 2009	40.10	41.22	39.93	41.05	88,915,448	+2.58(+6.72%)
Mar 20, 2009	39.95	40.41	38.22	38.46	115,571,600	-1.58(-3.95%)
Mar 19, 2009	40.97	40.99	39.54	40.05	66,307,684	-0.21(-0.52%)
Mar 18, 2009	39.87	40.74	38.91	40.26	71,973,872	+0.05(+0.12%)
Mar 17, 2009	38.88	40.26	38.62	40.21	52,988,168	+1.23(+3.17%)
Mar 16, 2009	39.02	39.71	38.74	38.98	57,720,440	-0.13(-0.34%)
Mar 13, 2009	39.22	39.36	38.63	39.11	0	+0.03(+0.07%)
Mar 12, 2009	38.42	39.28	38.25	39.08	69,468,392	+0.80(+2.10%)
Mar 11, 2009	39.22	39.55	38.03	38.28	64,376,436	-0.94(-2.40%)
Mar 10, 2009	38.17	39.27	38.03	39.22	88,783,848	+1.64(+4.37%)
Mar 09, 2009	36.60	38.40	36.59	37.58	73,413,080	+0.31(+0.84%)
Mar 06, 2009	36.65	37.59	36.00	37.27	0	+1.05(+2.91%)
Mar 05, 2009	37.35	37.59	36.16	36.21	86,333,440	-2.01(-5.27%)
Mar 04, 2009	38.16	38.73	37.71	38.23	88,516,024	+0.15(+0.40%)
Mar 02, 2009	38.99	39.24	37.98	38.07	94,204,760	-1.44(-3.65%)
Feb 27, 2009	40.62	40.87	39.52	39.52	0	-1.82(-4.41%)
Feb 26, 2009	41.77	42.77	41.25	41.34	63,939,248	-0.59(-1.42%)
Feb 25, 2009	41.55	42.77	41.03	41.93	95,309,784	-0.02(-0.06%)
Feb 24, 2009	40.58	42.07	40.54	41.96	83,999,304	+1.62(+4.03%)
Feb 23, 2009	42.05	42.37	40.19	40.33	69,270,664	-1.12(-2.71%)
Feb 20, 2009	41.29	42.03	40.86	41.46	73,559,624	-0.54(-1.29%)
Feb 19, 2009	41.83	42.46	41.77	42.00	53,665,340	+0.13(+0.31%)
Feb 18, 2009	41.62	42.24	41.48	41.87	58,984,624	+0.38(+0.93%)
Feb 17, 2009	42.32	42.43	41.42	41.48	71,894,800	-1.93(-4.44%)
Feb 13, 2009	43.64	43.99	43.32	43.41	52,213,328	-0.37(-0.84%)
Feb 12, 2009	42.82	43.80	42.31	43.78	73,638,120	+0.37(+0.86%)
Feb 11, 2009	44.59	44.68	42.84	43.41	82,301,232	-0.91(-2.05%)
Feb 10, 2009	46.14	46.33	44.05	44.31	75,319,752	-1.94(-4.20%)
Feb 09, 2009	46.79	46.85	45.80	46.26	47,703,008	-0.50(-1.07%)
Feb 06, 2009	45.87	46.85	45.80	46.76	62,550,268	+0.33(+0.70%)
Feb 05, 2009	45.15	46.51	44.48	46.43	68,038,728	+1.23(+2.73%)
Feb 04, 2009	45.72	45.91	44.84	45.20	50,865,196	-0.27(-0.59%)
Feb 03, 2009	44.73	45.77	44.62	45.47	67,992,128	+0.83(+1.86%)
Feb 02, 2009	44.27	44.88	44.03	44.63	62,049,916	+0.12(+0.27%)
Jan 30, 2009	45.54	45.91	44.23	44.51	0	-0.30(-0.68%)
Jan 29, 2009	45.15	45.40	44.60	44.81	66,916,192	-1.31(-2.84%)
Jan 28, 2009	46.19	46.33	44.90	46.12	77,931,640	+0.19(+0.42%)
Jan 27, 2009	45.55	46.23	45.17	45.93	66,167,216	+0.19(+0.41%)
Jan 26, 2009	45.79	46.66	45.32	45.75	73,467,904	+0.33(+0.72%)
Jan 23, 2009	44.46	45.86	44.10	45.42	79,076,680	-0.11(-0.24%)
Jan 22, 2009	45.22	45.93	44.58	45.53	69,070,888	-0.60(-1.30%)
Jan 21, 2009	44.38	46.20	44.23	46.13	74,428,856	+1.73(+3.89%)
Jan 20, 2009	44.86	45.76	44.23	44.40	73,605,688	-1.05(-2.32%)
Jan 16, 2009	45.17	45.66	44.53	45.45	78,229,016	+0.84(+1.88%)
Jan 15, 2009	43.48	44.64	43.07	44.62	95,515,976	+0.91(+2.08%)
Jan 14, 2009	44.84	44.99	43.25	43.71	82,675,720	-1.64(-3.62%)
Jan 13, 2009	44.50	45.59	44.50	45.35	80,955,896	+0.80(+1.80%)
Jan 12, 2009	44.55	45.12	44.24	44.55	65,484,524	-0.60(-1.33%)
Jan 09, 2009	45.91	46.12	45.04	45.15	56,463,740	-0.88(-1.92%)
Jan 08, 2009	45.34	46.31	45.34	46.03	52,947,408	+0.49(+1.07%)
Jan 07, 2009	46.12	46.67	45.14	45.54	60,732,244	-1.19(-2.55%)
Jan 06, 2009	47.81	48.15	46.34	46.73	72,110,296	-0.77(-1.63%)
Jan 05, 2009	47.30	47.97	46.96	47.51	74,500,736	-0.01(-0.01%)
Jan 02, 2009	46.59	47.79	45.92	47.51	61,556,184	+1.05(+2.27%)
Jan 01, 2009	45.64	46.90	45.56	46.46	0	+0.00(+0.00%)
Dec 31, 2008	45.64	46.90	45.56	46.46	51,596,608	+0.72(+1.58%)
Dec 30, 2008	45.41	46.09	45.15	45.74	43,165,228	+0.33(+0.73%)
Dec 29, 2008	45.56	45.72	44.87	45.41	39,263,280	+0.48(+1.08%)
Dec 26, 2008	44.26	45.05	44.26	44.92	29,314,686	+0.82(+1.86%)
Dec 24, 2008	43.43	44.29	43.33	44.10	19,468,084	+0.40(+0.91%)
Dec 23, 2008	43.94	44.44	43.37	43.71	56,283,832	+0.11(+0.25%)
Dec 22, 2008	43.77	44.16	42.64	43.60	70,484,472	-0.06(-0.15%)
Dec 19, 2008	44.70	45.59	43.66	43.66	117,663,560	-1.15(-2.57%)
Dec 18, 2008	46.88	47.13	44.35	44.81	102,566,008	-2.36(-5.01%)
Dec 17, 2008	48.06	48.45	47.18	47.18	89,005,840	-1.21(-2.50%)
Dec 16, 2008	46.80	48.68	46.60	48.39	100,474,104	+1.86(+3.99%)
Dec 15, 2008	47.33	47.43	45.90	46.53	74,589,312	-0.29(-0.62%)
Dec 12, 2008	45.42	47.14	45.30	46.82	76,174,280	+0.25(+0.54%)
Dec 11, 2008	46.75	47.68	46.22	46.57	86,024,352	-0.03(-0.06%)
Dec 10, 2008	46.11	47.56	45.90	46.60	75,754,576	+1.09(+2.39%)
Dec 09, 2008	45.99	46.34	45.11	45.51	80,869,048	-0.81(-1.76%)
Dec 08, 2008	45.74	46.59	45.51	46.33	88,634,712	+1.75(+3.92%)
Dec 05, 2008	44.04	45.38	42.30	44.58	111,702,656	+0.19(+0.43%)
Dec 04, 2008	45.13	45.98	43.66	44.39	112,294,776	-1.55(-3.37%)
Dec 03, 2008	45.01	46.23	44.07	45.94	98,726,280	+0.77(+1.70%)
Dec 02, 2008	43.99	45.40	43.61	45.17	93,912,264	+1.92(+4.44%)
Dec 01, 2008	45.33	45.38	43.25	43.25	95,515,528	-3.40(-7.29%)
Nov 28, 2008	46.48	46.82	46.09	46.65	33,757,148	-0.43(-0.91%)
Nov 26, 2008	45.04	47.16	44.57	47.08	80,247,896	+1.62(+3.56%)
Nov 25, 2008	45.62	46.30	43.88	45.46	97,259,144	-0.40(-0.88%)
Nov 24, 2008	44.71	46.69	43.83	45.86	128,851,360	+1.74(+3.94%)
Nov 21, 2008	40.61	44.35	40.25	44.12	145,291,600	+4.25(+10.66%)
Nov 20, 2008	41.81	43.89	39.75	39.87	131,960,216	-2.86(-6.69%)
Nov 19, 2008	44.35	44.89	42.52	42.73	98,706,136	-1.69(-3.81%)
Nov 18, 2008	42.78	44.81	42.50	44.42	99,290,184	+1.72(+4.02%)
Nov 17, 2008	42.78	44.50	42.49	42.71	83,635,528	-0.17(-0.41%)
Nov 14, 2008	42.95	45.25	41.85	42.88	0	-1.01(-2.29%)
Nov 13, 2008	40.47	44.52	39.31	43.89	124,924,576	+3.77(+9.40%)
Nov 12, 2008	41.53	42.03	39.98	40.12	86,805,576	-2.17(-5.12%)
Nov 11, 2008	42.35	43.16	41.67	42.28	72,177,840	-0.80(-1.85%)
Nov 10, 2008	43.71	44.14	42.37	43.08	64,290,352	+0.04(+0.09%)
Nov 07, 2008	41.02	43.99	41.02	43.04	76,789,784	+2.32(+5.70%)
Nov 06, 2008	42.56	43.00	40.39	40.72	90,834,320	-2.17(-5.06%)
Nov 05, 2008	44.38	45.01	42.39	42.89	77,993,944	-2.21(-4.90%)
Nov 04, 2008	43.73	45.37	43.69	45.10	82,917,512	+1.86(+4.31%)

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.