Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.35	33.94	32.65	32.67	15,068,265	-0.74(-2.22%)
Oct 29, 2009	32.94	33.46	32.72	33.42	11,000,427	+0.87(+2.67%)
Oct 28, 2009	33.11	33.45	32.48	32.55	14,185,868	-0.14(-0.43%)
Oct 27, 2009	32.98	33.28	32.49	32.69	9,683,194	-0.29(-0.88%)
Oct 26, 2009	33.16	33.73	32.80	32.98	7,341,458	-0.10(-0.31%)
Oct 23, 2009	33.07	33.24	32.92	33.08	8,851,487	-0.31(-0.93%)
Oct 22, 2009	33.06	33.70	32.94	33.39	10,135,732	+0.40(+1.21%)
Oct 21, 2009	33.91	34.25	32.93	32.99	11,684,589	-0.72(-2.14%)
Oct 20, 2009	33.45	33.85	33.40	33.71	6,430,163	-0.28(-0.83%)
Oct 19, 2009	33.91	34.20	33.77	34.00	7,659,730	+0.21(+0.62%)
Oct 16, 2009	33.91	33.96	33.50	33.79	10,033,438	-0.23(-0.67%)
Oct 15, 2009	34.48	34.51	33.73	34.02	12,791,350	-0.63(-1.81%)
Oct 14, 2009	34.35	34.93	33.97	34.64	13,761,838	+0.84(+2.50%)
Oct 13, 2009	33.48	34.31	33.47	33.80	11,378,273	+0.34(+1.01%)
Oct 12, 2009	34.17	34.24	33.42	33.46	10,780,251	-0.20(-0.58%)
Oct 09, 2009	33.33	33.70	33.12	33.66	12,230,456	+0.37(+1.11%)
Oct 08, 2009	32.18	33.49	32.06	33.29	17,928,182	+0.56(+1.71%)
Oct 07, 2009	32.36	32.83	32.28	32.73	10,837,241	+0.28(+0.87%)
Oct 06, 2009	32.11	32.50	32.11	32.44	10,488,078	+0.78(+2.47%)
Oct 05, 2009	31.15	31.78	31.09	31.66	8,083,971	+0.61(+1.98%)
Oct 02, 2009	31.05	31.40	30.85	31.05	9,033,686	-0.37(-1.18%)
Oct 01, 2009	31.39	31.74	31.03	31.42	10,709,102	-0.07(-0.24%)
Sep 30, 2009	31.68	31.84	31.22	31.49	13,916,905	-0.40(-1.27%)
Sep 29, 2009	32.26	32.50	31.84	31.90	8,111,710	-0.07(-0.23%)
Sep 28, 2009	31.42	32.27	31.27	31.97	8,925,936	+0.74(+2.38%)
Sep 25, 2009	32.17	32.17	31.14	31.23	12,472,537	-0.92(-2.85%)
Sep 24, 2009	32.13	32.41	31.71	32.15	7,980,548	+0.06(+0.19%)
Sep 23, 2009	32.50	32.64	32.05	32.09	8,329,095	-0.40(-1.25%)
Sep 22, 2009	33.00	33.03	32.41	32.49	10,327,215	-0.46(-1.39%)
Sep 21, 2009	32.73	33.19	32.28	32.95	6,034,564	+0.03(+0.10%)
Sep 18, 2009	32.95	33.01	32.71	32.92	9,300,345	+0.08(+0.25%)
Sep 17, 2009	32.63	33.15	32.61	32.84	10,593,159	+0.53(+1.65%)
Sep 16, 2009	32.13	32.72	32.13	32.30	9,745,171	+0.25(+0.78%)
Sep 15, 2009	32.05	32.35	31.61	32.05	10,530,622	+0.06(+0.19%)
Sep 14, 2009	32.17	32.41	31.92	31.99	9,905,294	-0.36(-1.11%)
Sep 11, 2009	32.55	32.69	32.11	32.35	9,204,400	-0.15(-0.46%)
Sep 10, 2009	32.16	32.53	31.98	32.50	10,151,014	+0.35(+1.09%)
Sep 09, 2009	31.89	32.23	31.70	32.15	11,862,833	+0.23(+0.72%)
Sep 08, 2009	32.00	32.16	31.62	31.92	12,691,022	+0.13(+0.40%)
Sep 04, 2009	31.82	31.95	31.62	31.79	8,971,782	+0.03(+0.11%)
Sep 03, 2009	32.11	32.21	31.57	31.76	18,139,798	+0.54(+1.73%)
Sep 02, 2009	31.29	31.56	30.82	31.22	11,909,197	-0.21(-0.67%)
Sep 01, 2009	31.52	32.08	31.25	31.43	15,382,296	-0.28(-0.89%)
Aug 31, 2009	31.72	31.85	31.37	31.71	12,014,098	-0.26(-0.82%)
Aug 28, 2009	32.13	32.13	31.72	31.97	9,784,259	+0.07(+0.21%)
Aug 27, 2009	31.90	32.08	31.58	31.90	10,664,925	-0.09(-0.27%)
Aug 26, 2009	31.24	32.17	31.21	31.99	15,098,743	+0.64(+2.04%)
Aug 25, 2009	30.74	31.59	30.54	31.35	16,409,846	+0.88(+2.88%)
Aug 24, 2009	30.96	30.96	30.42	30.47	9,691,747	-0.33(-1.07%)
Aug 21, 2009	30.76	30.95	30.45	30.80	9,036,485	+0.26(+0.86%)
Aug 20, 2009	30.29	30.70	30.16	30.54	11,591,912	+0.15(+0.49%)
Aug 19, 2009	29.68	30.78	29.65	30.39	23,655,208	+0.49(+1.65%)
Aug 18, 2009	27.80	30.07	29.14	29.90	29,822,646	+1.90(+6.80%)
Aug 17, 2009	27.75	28.05	27.69	28.00	11,421,853	-0.24(-0.86%)
Aug 14, 2009	28.31	28.66	28.05	28.24	10,608,052	-0.14(-0.50%)
Aug 13, 2009	28.64	28.66	27.98	28.38	23,595,584	-0.18(-0.64%)
Aug 12, 2009	28.35	28.85	28.29	28.56	9,426,361	+0.21(+0.73%)
Aug 11, 2009	28.20	28.72	28.00	28.35	12,334,411	+0.15(+0.52%)
Aug 10, 2009	28.72	28.82	27.95	28.21	11,609,058	-0.64(-2.21%)
Aug 07, 2009	28.43	28.93	28.09	28.84	25,195,358	+0.82(+2.92%)
Aug 06, 2009	28.23	28.80	27.93	28.03	20,850,258	-0.07(-0.24%)
Aug 05, 2009	28.45	28.52	27.90	28.09	15,010,391	-0.10(-0.36%)
Aug 04, 2009	28.73	28.87	28.19	28.19	11,705,473	-0.66(-2.28%)
Aug 03, 2009	29.53	29.56	28.72	28.85	12,226,332	-0.46(-1.56%)
Jul 31, 2009	29.19	29.81	29.04	29.31	17,341,956	+0.01(+0.05%)
Jul 30, 2009	29.50	29.86	29.24	29.30	7,042,440	+0.01(+0.05%)
Jul 29, 2009	28.80	29.53	28.65	29.28	9,558,175	+0.25(+0.86%)
Jul 28, 2009	28.62	29.05	28.45	29.03	9,232,546	+0.40(+1.41%)
Jul 27, 2009	28.56	28.80	28.32	28.63	5,958,468	-0.07(-0.23%)
Jul 24, 2009	28.20	28.74	28.06	28.70	729	+0.32(+1.11%)
Jul 23, 2009	27.66	28.83	27.31	28.38	17,650,388	+0.72(+2.60%)
Jul 22, 2009	26.59	27.76	26.48	27.66	12,839,414	+0.75(+2.77%)
Jul 21, 2009	27.02	27.04	26.37	26.92	12,480,915	+0.08(+0.30%)
Jul 20, 2009	26.78	26.86	26.24	26.84	12,210,484	+0.26(+0.96%)
Jul 17, 2009	26.52	26.63	26.22	26.58	8,483,752	-0.01(-0.03%)
Jul 16, 2009	26.67	26.73	25.92	26.59	11,934,797	-0.13(-0.50%)
Jul 15, 2009	26.20	26.79	26.08	26.72	13,642,980	+0.81(+3.11%)
Jul 14, 2009	25.84	26.00	25.36	25.92	10,629,813	+0.15(+0.60%)
Jul 13, 2009	25.70	25.85	25.53	25.76	12,482,214	+0.36(+1.43%)
Jul 10, 2009	25.90	25.97	25.20	25.40	12,656,023	-0.40(-1.54%)
Jul 09, 2009	26.18	26.41	25.74	25.79	22,391,984	+0.76(+3.03%)
Jul 08, 2009	24.85	25.11	24.43	25.04	11,913,171	+0.34(+1.39%)
Jul 07, 2009	25.34	25.36	24.63	24.69	9,306,505	-0.57(-2.26%)
Jul 06, 2009	24.89	25.49	24.74	25.26	9,992,315	+0.10(+0.40%)
Jul 02, 2009	25.67	25.71	24.94	25.16	12,851,002	-0.83(-3.20%)
Jul 01, 2009	26.63	26.76	25.97	26.00	13,018,162	-0.52(-1.98%)
Jun 30, 2009	26.59	26.96	26.22	26.52	11,210,403	-0.12(-0.45%)
Jun 29, 2009	26.65	27.04	26.33	26.64	9,575,299	+0.05(+0.20%)
Jun 26, 2009	26.93	27.28	26.50	26.59	11,525,840	-0.50(-1.84%)
Jun 25, 2009	26.62	27.26	26.54	27.08	18,347,782	+1.10(+4.21%)
Jun 24, 2009	25.87	26.43	25.76	25.99	12,616,016	+0.24(+0.94%)
Jun 23, 2009	26.50	26.65	25.62	25.75	14,893,013	-0.77(-2.91%)
Jun 22, 2009	26.42	26.80	26.09	26.52	13,772,987	-0.07(-0.28%)
Jun 19, 2009	26.20	26.84	26.18	26.59	11,989,534	+0.39(+1.49%)
Jun 18, 2009	26.24	26.38	25.79	26.20	9,918,399	-0.03(-0.13%)
Jun 17, 2009	25.80	26.65	25.30	26.24	17,717,118	+0.29(+1.11%)
Jun 16, 2009	26.95	26.96	25.87	25.95	14,017,662	-1.00(-3.71%)
Jun 15, 2009	27.31	27.34	26.57	26.95	14,047,746	-0.18(-0.67%)
Jun 12, 2009	26.63	27.19	26.21	27.13	10,266,768	+0.56(+2.10%)
Jun 11, 2009	27.23	27.46	26.53	26.57	12,633,542	-0.55(-2.03%)
Jun 10, 2009	27.79	27.94	26.79	27.12	14,529,399	-0.52(-1.87%)
Jun 09, 2009	27.60	27.81	27.46	27.64	11,038,917	+0.11(+0.39%)
Jun 08, 2009	27.02	27.81	26.99	27.53	10,857,804	+0.33(+1.21%)
Jun 05, 2009	27.97	28.09	27.08	27.21	17,431,814	-0.31(-1.12%)
Jun 04, 2009	26.78	27.54	26.32	27.51	20,338,548	-0.01(-0.05%)
Jun 03, 2009	27.53	27.95	27.21	27.53	20,774,794	-0.21(-0.75%)
Jun 02, 2009	27.86	28.50	27.61	27.74	14,393,676	-0.26(-0.94%)
Jun 01, 2009	26.79	28.45	26.76	28.00	19,574,818	+1.59(+6.03%)
May 29, 2009	26.69	26.69	25.80	26.41	17,518,356	+0.11(+0.41%)
May 28, 2009	26.81	27.02	25.79	26.30	17,206,828	-0.31(-1.16%)
May 27, 2009	27.58	27.84	26.52	26.61	18,686,550	-0.94(-3.41%)
May 26, 2009	27.16	28.22	27.05	27.55	17,167,360	+0.17(+0.64%)
May 22, 2009	28.09	28.21	27.12	27.37	12,625,532	-0.58(-2.07%)
May 21, 2009	28.52	29.09	27.64	27.95	21,248,786	-0.90(-3.12%)
May 20, 2009	29.54	30.17	28.82	28.85	32,315,900	+0.67(+2.38%)
May 19, 2009	28.06	28.37	27.72	28.18	13,733,365	+0.11(+0.41%)
May 18, 2009	27.43	28.07	27.42	28.07	14,058,322	+1.05(+3.88%)
May 15, 2009	27.06	27.77	26.82	27.02	16,054,339	-0.07(-0.27%)
May 14, 2009	27.08	27.94	26.93	27.09	12,738,662	+0.01(+0.02%)
May 13, 2009	28.03	28.03	26.88	27.08	18,925,140	-1.38(-4.84%)
May 12, 2009	28.79	29.00	27.77	28.46	12,811,800	-0.13(-0.47%)
May 11, 2009	28.92	29.43	28.51	28.60	18,009,024	-0.71(-2.42%)
May 08, 2009	29.33	29.88	28.83	29.31	17,895,366	+0.36(+1.25%)
May 07, 2009	29.25	29.35	28.05	28.94	22,302,118	+1.19(+4.29%)
May 06, 2009	27.97	28.48	26.75	27.75	15,660,891	+0.14(+0.51%)
May 05, 2009	27.14	27.68	26.77	27.61	14,529,016	+0.48(+1.75%)
May 04, 2009	26.60	27.70	26.43	27.14	15,137,884	+0.33(+1.25%)
May 01, 2009	27.02	27.64	26.60	26.80	13,742,274	-0.81(-2.93%)
Apr 30, 2009	27.17	27.95	27.00	27.61	19,042,716	+0.68(+2.51%)
Apr 29, 2009	26.87	27.68	26.64	26.94	17,357,242	+0.42(+1.59%)
Apr 28, 2009	26.06	27.18	25.95	26.52	14,384,427	+0.15(+0.58%)
Apr 27, 2009	26.42	26.89	26.04	26.36	12,488,200	-0.46(-1.72%)
Apr 24, 2009	26.09	27.44	26.03	26.82	18,641,504	+0.93(+3.59%)
Apr 23, 2009	26.39	26.60	25.43	25.89	14,587,176	-0.36(-1.38%)
Apr 22, 2009	25.37	27.33	25.37	26.25	20,853,796	+0.37(+1.45%)
Apr 21, 2009	25.30	25.99	25.08	25.88	16,800,520	+0.45(+1.76%)
Apr 20, 2009	26.77	26.85	25.37	25.43	22,514,078	-1.70(-6.27%)
Apr 17, 2009	26.72	27.34	26.52	27.13	17,979,992	+0.46(+1.73%)
Apr 16, 2009	26.03	26.94	25.87	26.67	16,122,911	+0.88(+3.40%)
Apr 15, 2009	25.81	26.13	25.18	25.79	17,564,808	-0.35(-1.36%)
Apr 14, 2009	26.53	26.87	25.95	26.15	22,382,514	-0.77(-2.86%)
Apr 13, 2009	26.39	27.26	26.39	26.92	15,815,488	+0.22(+0.83%)
Apr 09, 2009	25.83	26.77	25.69	26.70	36,659,396	+1.53(+6.09%)
Apr 08, 2009	23.60	25.36	23.59	25.16	26,593,828	+1.72(+7.34%)
Apr 07, 2009	23.32	23.70	23.08	23.44	11,444,809	-0.28(-1.18%)
Apr 06, 2009	24.33	24.47	23.28	23.72	14,602,317	-0.82(-3.35%)
Apr 03, 2009	24.01	24.60	23.83	24.55	15,898,284	+0.41(+1.72%)
Apr 02, 2009	23.47	24.66	23.33	24.13	17,978,010	+1.12(+4.89%)
Apr 01, 2009	22.71	23.29	22.29	23.01	15,461,009	-0.01(-0.03%)
Mar 31, 2009	22.41	23.34	21.74	23.02	20,623,318	+0.74(+3.34%)
Mar 30, 2009	22.29	22.43	21.79	22.27	13,744,215	-1.10(-4.72%)
Mar 26, 2009	22.71	23.87	22.48	23.38	22,974,072	+1.14(+5.12%)
Mar 25, 2009	22.27	23.26	21.40	22.24	19,877,938	+0.11(+0.51%)
Mar 24, 2009	21.87	22.44	21.72	22.13	14,899,911	-0.01(-0.06%)
Mar 23, 2009	21.74	22.16	21.63	22.14	22,073,562	+1.83(+9.00%)
Mar 20, 2009	21.15	21.24	20.04	20.31	17,293,468	-0.72(-3.41%)
Mar 19, 2009	21.42	21.48	20.87	21.03	16,387,051	-0.11(-0.51%)
Mar 18, 2009	20.27	21.96	20.03	21.13	27,761,624	+0.76(+3.71%)
Mar 17, 2009	19.70	20.38	19.50	20.38	15,268,367	+1.08(+5.62%)
Mar 16, 2009	20.28	20.37	19.24	19.29	16,640,158	-0.76(-3.80%)
Mar 13, 2009	19.20	20.08	18.86	20.06	0	+0.99(+5.19%)
Mar 12, 2009	18.00	19.20	17.80	19.07	18,922,748	+1.06(+5.91%)
Mar 11, 2009	18.24	18.64	17.91	18.00	23,121,654	-0.13(-0.74%)
Mar 10, 2009	17.23	18.51	17.04	18.14	20,112,196	+1.16(+6.82%)
Mar 09, 2009	17.00	17.63	16.82	16.98	17,656,574	-0.19(-1.09%)
Mar 06, 2009	17.82	17.93	16.73	17.17	0	-0.44(-2.51%)
Mar 05, 2009	17.99	18.62	17.43	17.61	19,890,246	-0.57(-3.13%)
Mar 04, 2009	17.63	18.57	17.53	18.18	20,435,292	-0.13(-0.69%)
Mar 02, 2009	18.60	19.07	18.14	18.30	18,426,370	-0.64(-3.39%)
Feb 27, 2009	18.45	19.19	18.19	18.95	0	+0.31(+1.65%)
Feb 26, 2009	18.73	19.11	18.48	18.64	19,675,426	+0.17(+0.94%)
Feb 25, 2009	18.75	19.55	18.21	18.46	42,306,568	-0.16(-0.86%)
Feb 24, 2009	18.37	19.37	18.15	18.62	40,339,472	-0.40(-2.11%)
Feb 23, 2009	20.09	20.51	18.89	19.03	16,020,281	-0.88(-4.44%)
Feb 20, 2009	19.72	20.20	19.27	19.91	18,323,192	-0.09(-0.47%)
Feb 19, 2009	20.08	20.63	19.90	20.00	14,936,217	+0.30(+1.53%)
Feb 18, 2009	19.95	20.38	19.32	19.70	31,434,890	-0.02(-0.10%)
Feb 17, 2009	19.68	20.06	19.00	19.72	19,374,030	-0.30(-1.50%)
Feb 13, 2009	20.47	20.63	19.92	20.02	14,337,270	-0.51(-2.50%)
Feb 12, 2009	20.97	20.97	19.84	20.53	42,374,536	-0.60(-2.83%)
Feb 11, 2009	20.93	21.32	20.61	21.13	11,717,132	+0.31(+1.47%)
Feb 10, 2009	21.68	21.82	20.78	20.83	21,314,996	-0.96(-4.40%)
Feb 09, 2009	21.90	22.20	21.42	21.79	18,021,184	-0.19(-0.88%)
Feb 06, 2009	21.46	22.30	21.27	21.98	26,002,980	+0.49(+2.26%)
Feb 05, 2009	20.65	21.93	20.65	21.49	29,268,946	+0.63(+3.03%)
Feb 04, 2009	21.05	21.76	20.75	20.86	31,166,618	-0.51(-2.40%)
Feb 03, 2009	20.30	21.61	20.04	21.37	38,588,596	+1.27(+6.32%)
Feb 02, 2009	20.14	20.76	19.89	20.10	25,773,502	-0.67(-3.21%)
Jan 30, 2009	21.96	21.98	20.75	20.77	0	-1.00(-4.59%)
Jan 29, 2009	23.01	23.16	21.69	21.77	19,416,242	-1.48(-6.36%)
Jan 28, 2009	22.91	23.60	22.85	23.24	16,577,533	+1.05(+4.74%)
Jan 27, 2009	22.17	22.39	21.65	22.19	16,441,589	+0.13(+0.57%)
Jan 26, 2009	22.36	23.12	21.83	22.07	16,707,566	-0.17(-0.75%)
Jan 23, 2009	21.92	22.60	21.72	22.23	14,464,768	-0.35(-1.53%)
Jan 22, 2009	22.35	23.18	21.99	22.58	17,533,738	-0.15(-0.64%)
Jan 21, 2009	21.29	22.78	21.20	22.72	18,834,444	+1.06(+4.89%)
Jan 20, 2009	23.19	23.29	21.38	21.67	16,979,706	-1.64(-7.05%)
Jan 16, 2009	23.46	23.67	22.62	23.31	0	+0.07(+0.29%)
Jan 15, 2009	22.43	23.66	21.97	23.24	18,629,068	+0.81(+3.62%)
Jan 14, 2009	22.64	22.94	22.25	22.43	12,963,955	-0.83(-3.55%)
Jan 13, 2009	23.39	24.16	22.92	23.26	12,640,849	-0.11(-0.48%)
Jan 12, 2009	23.52	23.76	23.06	23.37	13,098,235	-0.19(-0.82%)
Jan 09, 2009	24.97	25.21	23.46	23.56	14,459,986	-1.41(-5.65%)
Jan 08, 2009	25.23	25.45	23.90	24.97	28,401,990	+0.34(+1.38%)
Jan 07, 2009	25.13	25.85	24.33	24.63	15,796,799	-0.73(-2.89%)
Jan 06, 2009	24.34	25.70	24.07	25.37	22,279,734	+1.31(+5.45%)
Jan 05, 2009	22.84	24.32	22.80	24.06	13,456,079	+1.01(+4.36%)
Jan 02, 2009	23.06	23.41	22.74	23.05	0	+0.07(+0.29%)
Jan 01, 2009	22.11	23.29	21.98	22.98	0	+0.00(+0.00%)
Dec 31, 2008	22.11	23.29	21.98	22.98	10,156,884	+0.65(+2.92%)
Dec 30, 2008	21.63	22.48	21.49	22.33	9,495,271	+0.77(+3.58%)
Dec 29, 2008	21.47	21.70	21.09	21.56	14,477,994	+0.10(+0.47%)
Dec 26, 2008	21.73	21.91	21.37	21.46	6,349,959	-0.07(-0.34%)
Dec 24, 2008	21.57	22.01	21.44	21.53	5,573,852	+0.27(+1.25%)
Dec 23, 2008	21.79	22.24	21.26	21.27	11,724,266	-0.55(-2.53%)
Dec 22, 2008	23.16	23.16	21.70	21.82	16,592,767	-1.09(-4.76%)
Dec 19, 2008	23.83	24.27	22.80	22.91	19,087,310	-0.67(-2.82%)
Dec 18, 2008	23.88	24.33	23.45	23.58	20,658,508	-0.21(-0.87%)
Dec 17, 2008	23.71	24.28	23.41	23.78	16,163,148	-0.27(-1.13%)
Dec 16, 2008	23.38	24.18	23.06	24.06	14,938,939	+0.97(+4.18%)
Dec 15, 2008	23.93	24.11	22.54	23.09	16,432,219	-0.77(-3.21%)
Dec 12, 2008	24.26	24.82	23.32	23.86	29,671,088	-1.14(-4.55%)
Dec 11, 2008	25.65	26.25	24.67	24.99	29,651,658	-0.87(-3.35%)
Dec 10, 2008	25.61	26.05	24.50	25.86	21,449,078	+0.58(+2.29%)
Dec 09, 2008	25.03	26.74	24.86	25.28	28,681,928	-0.23(-0.89%)
Dec 08, 2008	23.51	25.93	23.40	25.51	31,845,490	+2.24(+9.61%)
Dec 05, 2008	22.35	23.46	20.90	23.27	20,778,682	+0.61(+2.70%)
Dec 04, 2008	22.23	23.81	22.01	22.66	23,681,196	-0.29(-1.28%)
Dec 03, 2008	21.80	23.10	20.20	22.95	27,868,898	+1.96(+9.36%)
Dec 02, 2008	19.97	21.00	19.06	20.99	21,971,412	+1.32(+6.74%)
Dec 01, 2008	22.15	22.21	19.54	19.66	21,419,130	-2.81(-12.50%)
Nov 28, 2008	23.30	23.51	22.20	22.47	7,877,207	-0.91(-3.90%)
Nov 26, 2008	20.69	23.48	20.69	23.38	22,324,708	+2.08(+9.75%)
Nov 25, 2008	21.08	21.49	20.30	21.31	24,285,428	+1.04(+5.16%)
Nov 24, 2008	18.80	21.27	18.25	20.26	29,381,308	+1.57(+8.40%)
Nov 21, 2008	19.06	19.18	17.37	18.69	33,382,150	+0.05(+0.29%)
Nov 20, 2008	18.24	20.01	17.62	18.64	38,173,172	+0.69(+3.86%)
Nov 19, 2008	19.84	20.20	17.04	17.95	59,749,248	-2.06(-10.31%)
Nov 18, 2008	21.00	21.71	19.72	20.01	30,531,192	-0.97(-4.63%)
Nov 17, 2008	21.36	23.01	20.95	20.98	28,246,998	-0.89(-4.09%)
Nov 14, 2008	22.66	24.03	21.53	21.87	17,831,308	-1.52(-6.51%)
Nov 13, 2008	22.23	23.43	20.55	23.40	20,342,100	+1.36(+6.16%)
Nov 12, 2008	23.13	23.44	21.97	22.04	15,439,969	-1.70(-7.17%)
Nov 11, 2008	23.64	24.37	22.87	23.74	11,046,919	-0.29(-1.21%)
Nov 10, 2008	24.37	25.11	23.72	24.03	10,706,055	-0.15(-0.63%)
Nov 07, 2008	23.68	24.44	22.87	24.19	13,284,092	+0.70(+2.96%)
Nov 06, 2008	24.58	25.90	23.19	23.49	25,650,358	-1.51(-6.04%)
Nov 05, 2008	27.00	27.36	24.85	25.00	16,792,960	-2.38(-8.71%)
Nov 04, 2008	26.74	27.96	26.49	27.38	18,479,136	+1.34(+5.16%)

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.