Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	52.25	52.81	51.97	52.20	3,074,090	-0.15(-0.29%)
Oct 29, 2009	51.14	52.50	51.14	52.35	3,128,334	+0.37(+0.72%)
Oct 28, 2009	53.78	53.78	49.62	51.98	6,669,628	-1.01(-1.91%)
Oct 27, 2009	53.77	53.94	52.82	52.99	3,995,950	-0.71(-1.32%)
Oct 26, 2009	53.65	54.89	53.53	53.70	2,802,238	+0.10(+0.18%)
Oct 23, 2009	53.79	53.91	53.39	53.61	2,660,400	-0.41(-0.76%)
Oct 22, 2009	54.09	54.41	53.74	54.02	2,447,454	-0.09(-0.16%)
Oct 21, 2009	54.88	55.03	54.01	54.10	3,191,367	-0.92(-1.68%)
Oct 20, 2009	54.96	55.41	54.94	55.03	3,475,540	+0.58(+1.06%)
Oct 19, 2009	54.40	54.65	53.88	54.45	2,101,544	+0.17(+0.31%)
Oct 16, 2009	54.04	54.48	53.67	54.28	2,600,265	-0.20(-0.36%)
Oct 15, 2009	54.59	55.06	54.28	54.48	2,635,688	-0.25(-0.45%)
Oct 14, 2009	54.12	54.90	54.05	54.73	2,137,719	+0.95(+1.77%)
Oct 13, 2009	54.31	54.31	53.54	53.78	1,972,315	-0.55(-1.01%)
Oct 12, 2009	54.45	54.95	53.85	54.33	3,042,835	+0.56(+1.04%)
Oct 09, 2009	52.77	54.09	52.77	53.77	3,236,447	+0.84(+1.60%)
Oct 08, 2009	53.04	53.33	52.89	52.92	2,644,006	+0.21(+0.40%)
Oct 07, 2009	51.65	52.87	51.58	52.71	3,225,956	+1.12(+2.17%)
Oct 06, 2009	51.52	52.18	51.06	51.59	2,250,228	+0.44(+0.85%)
Oct 05, 2009	51.43	51.43	50.97	51.15	1,771,221	-0.13(-0.26%)
Oct 02, 2009	51.57	52.00	51.14	51.29	1,810,640	-0.60(-1.15%)
Oct 01, 2009	52.98	53.21	51.84	51.88	2,318,637	-1.05(-1.98%)
Sep 30, 2009	52.58	53.29	52.22	52.93	3,253,186	+0.68(+1.31%)
Sep 29, 2009	52.72	53.05	52.04	52.25	2,156,941	-0.60(-1.13%)
Sep 28, 2009	51.61	53.09	51.38	52.84	1,811,078	+1.48(+2.87%)
Sep 25, 2009	51.57	52.01	51.18	51.37	2,449,854	-0.25(-0.48%)
Sep 24, 2009	51.71	52.09	51.17	51.62	1,462,032	-0.04(-0.09%)
Sep 23, 2009	51.90	52.40	51.56	51.66	1,498,899	-0.26(-0.50%)
Sep 22, 2009	52.93	52.93	51.65	51.92	2,134,436	-0.82(-1.55%)
Sep 21, 2009	51.73	53.06	51.57	52.74	2,060,000	+0.77(+1.49%)
Sep 18, 2009	51.82	52.08	51.28	51.96	3,087,396	+0.50(+0.97%)
Sep 17, 2009	51.27	51.90	51.12	51.46	2,702,649	+0.18(+0.35%)
Sep 16, 2009	51.69	51.69	50.63	51.29	2,471,357	+0.01(+0.02%)
Sep 15, 2009	52.09	52.29	50.83	51.28	1,717,802	-0.48(-0.93%)
Sep 14, 2009	51.21	51.85	50.93	51.76	2,404,824	+0.60(+1.16%)
Sep 11, 2009	50.87	51.65	50.59	51.16	3,340,366	+0.38(+0.75%)
Sep 10, 2009	50.64	50.89	50.33	50.78	2,607,990	-0.11(-0.21%)
Sep 09, 2009	49.74	51.38	49.60	50.89	2,638,328	+1.10(+2.21%)
Sep 08, 2009	50.18	50.28	49.24	49.78	1,883,216	-0.11(-0.21%)
Sep 04, 2009	49.45	49.94	49.22	49.89	1,840,388	+0.57(+1.15%)
Sep 03, 2009	49.42	49.53	48.53	49.32	3,036,907	-0.20(-0.41%)
Sep 02, 2009	49.33	49.99	49.30	49.53	2,517,464	-0.02(-0.04%)
Sep 01, 2009	50.34	51.05	49.39	49.54	2,434,180	-1.00(-1.97%)
Aug 31, 2009	49.78	50.63	49.62	50.54	2,118,683	+0.57(+1.14%)
Aug 28, 2009	50.77	51.00	49.63	49.97	2,415,085	-0.68(-1.35%)
Aug 27, 2009	50.15	50.85	49.93	50.66	1,677,343	+0.43(+0.85%)
Aug 26, 2009	50.33	50.82	49.81	50.23	2,050,564	-0.08(-0.16%)
Aug 25, 2009	50.31	50.71	50.10	50.31	2,425,621	+0.20(+0.41%)
Aug 24, 2009	50.23	50.37	49.81	50.10	2,132,514	+0.12(+0.23%)
Aug 21, 2009	49.68	50.10	49.39	49.99	2,564,114	+0.70(+1.42%)
Aug 20, 2009	49.00	49.39	48.85	49.29	2,284,984	+0.43(+0.87%)
Aug 19, 2009	48.04	49.19	48.04	48.86	2,257,910	+0.44(+0.92%)
Aug 18, 2009	48.50	48.79	48.00	48.42	2,500,502	-0.04(-0.07%)
Aug 17, 2009	48.15	48.75	47.78	48.45	3,114,464	-0.44(-0.89%)
Aug 14, 2009	49.24	49.54	48.12	48.89	2,680,631	-0.51(-1.03%)
Aug 13, 2009	48.26	49.43	47.85	49.39	3,575,571	+1.13(+2.34%)
Aug 12, 2009	48.10	48.66	47.62	48.26	2,183,968	+0.34(+0.70%)
Aug 11, 2009	48.29	48.42	47.74	47.93	1,932,995	-0.36(-0.75%)
Aug 10, 2009	47.35	48.34	47.06	48.29	2,897,612	+1.08(+2.30%)
Aug 07, 2009	47.05	47.45	46.75	47.21	2,605,673	+0.49(+1.05%)
Aug 06, 2009	47.36	47.74	46.38	46.72	3,250,019	-0.66(-1.39%)
Aug 05, 2009	48.42	48.66	46.80	47.38	3,708,162	-0.93(-1.93%)
Aug 04, 2009	46.91	48.42	46.66	48.31	5,502,359	+1.35(+2.88%)
Aug 03, 2009	45.69	47.11	45.15	46.96	4,959,366	+1.49(+3.28%)
Jul 31, 2009	45.44	46.03	44.98	45.46	2,828,685	+0.06(+0.14%)
Jul 30, 2009	45.62	45.87	45.14	45.40	3,079,701	+0.06(+0.14%)
Jul 29, 2009	45.06	46.37	44.61	45.34	9,202,570	+3.72(+8.93%)
Jul 28, 2009	41.48	41.90	40.89	41.62	2,665,805	+0.16(+0.39%)
Jul 27, 2009	41.55	41.62	40.85	41.46	1,233,332	-0.05(-0.13%)
Jul 24, 2009	40.97	41.54	40.62	41.52	2,816	+0.38(+0.93%)
Jul 23, 2009	40.68	41.27	40.34	41.14	2,265,961	+0.54(+1.34%)
Jul 22, 2009	40.74	40.98	40.39	40.59	1,608,640	-0.23(-0.57%)
Jul 21, 2009	40.68	41.01	40.47	40.82	1,104,272	+0.28(+0.68%)
Jul 20, 2009	40.82	40.90	40.02	40.55	1,712,154	-0.03(-0.07%)
Jul 17, 2009	39.99	40.64	39.73	40.58	2,292,241	+0.66(+1.65%)
Jul 16, 2009	39.52	40.14	39.28	39.92	2,880,660	+0.48(+1.22%)
Jul 15, 2009	39.11	39.44	38.82	39.44	4,638,171	+0.42(+1.07%)
Jul 14, 2009	38.98	39.07	38.74	39.02	2,761,705	+0.00(+0.00%)
Jul 13, 2009	38.77	39.43	38.75	39.02	2,667,981	+0.60(+1.55%)
Jul 10, 2009	38.70	39.24	38.24	38.42	1,589,056	-0.37(-0.96%)
Jul 09, 2009	39.02	39.29	38.57	38.80	2,247,828	-0.05(-0.14%)
Jul 08, 2009	39.54	39.78	38.48	38.85	3,643,394	-0.64(-1.62%)
Jul 07, 2009	39.26	39.98	38.94	39.49	6,418,682	+0.81(+2.09%)
Jul 06, 2009	38.14	38.99	38.04	38.68	3,225,198	+0.36(+0.93%)
Jul 02, 2009	38.74	39.14	37.87	38.33	3,058,582	-0.81(-2.07%)
Jul 01, 2009	39.21	39.32	38.84	39.14	3,846,848	+0.03(+0.07%)
Jun 30, 2009	39.47	39.74	38.84	39.11	2,058,658	-0.42(-1.06%)
Jun 29, 2009	39.94	39.94	38.98	39.53	2,281,292	-0.18(-0.45%)
Jun 26, 2009	39.74	39.94	39.23	39.70	2,569,709	-0.09(-0.22%)
Jun 25, 2009	39.53	40.24	39.46	39.79	3,164,154	+0.87(+2.24%)
Jun 24, 2009	38.75	39.11	38.32	38.92	2,410,884	+0.36(+0.95%)
Jun 23, 2009	38.58	38.74	38.17	38.56	2,381,068	-0.10(-0.25%)
Jun 22, 2009	39.26	39.59	38.56	38.66	4,043,663	-1.00(-2.51%)
Jun 19, 2009	39.55	40.00	39.33	39.65	4,271,819	+0.54(+1.39%)
Jun 18, 2009	38.30	39.26	38.00	39.11	3,341,616	+0.79(+2.06%)
Jun 17, 2009	37.12	38.62	36.99	38.32	3,446,862	+1.16(+3.11%)
Jun 16, 2009	37.06	37.76	36.66	37.16	2,149,611	+0.27(+0.72%)
Jun 15, 2009	37.79	37.86	36.85	36.90	2,757,235	-1.31(-3.42%)
Jun 12, 2009	38.16	38.36	37.54	38.20	2,792,743	-0.06(-0.16%)
Jun 11, 2009	37.80	38.73	37.62	38.26	3,978,061	+0.64(+1.70%)
Jun 10, 2009	37.12	37.74	36.89	37.62	4,623,881	+0.83(+2.25%)
Jun 09, 2009	37.02	37.02	36.18	36.80	2,996,016	-0.01(-0.02%)
Jun 08, 2009	36.38	37.18	36.19	36.81	3,052,377	-0.19(-0.50%)
Jun 05, 2009	36.10	37.17	35.95	36.99	3,322,857	+0.89(+2.46%)
Jun 04, 2009	35.99	36.28	35.30	36.10	3,093,092	+0.28(+0.79%)
Jun 03, 2009	36.13	36.27	35.31	35.82	5,692,534	-0.91(-2.47%)
Jun 02, 2009	37.22	37.28	36.13	36.73	4,974,006	-0.48(-1.29%)
Jun 01, 2009	36.82	37.30	36.44	37.21	3,875,562	+0.63(+1.73%)
May 29, 2009	36.05	36.68	35.92	36.58	2,332,772	+0.59(+1.63%)
May 28, 2009	35.96	36.41	35.58	35.99	2,462,767	+0.18(+0.50%)
May 27, 2009	36.01	36.44	35.79	35.81	2,932,541	-0.15(-0.42%)
May 26, 2009	36.02	36.38	34.99	35.96	4,623,155	-0.38(-1.05%)
May 22, 2009	35.83	36.56	35.59	36.34	2,611,463	+0.52(+1.44%)
May 21, 2009	36.13	36.22	35.30	35.83	3,528,528	-0.44(-1.23%)
May 20, 2009	34.80	36.38	34.65	36.27	5,537,670	+1.66(+4.80%)
May 19, 2009	34.93	35.13	34.53	34.61	3,676,402	-0.32(-0.92%)
May 18, 2009	34.43	35.05	34.02	34.93	4,459,530	+0.75(+2.18%)
May 15, 2009	35.08	35.12	34.07	34.18	4,391,082	-0.90(-2.56%)
May 14, 2009	35.22	35.82	34.74	35.08	3,981,088	-0.42(-1.18%)
May 13, 2009	35.59	36.25	35.37	35.50	3,734,580	-0.65(-1.80%)
May 12, 2009	36.53	36.87	35.73	36.15	3,970,053	+0.11(+0.30%)
May 11, 2009	36.25	36.45	35.88	36.04	4,579,127	-0.67(-1.82%)
May 08, 2009	35.58	36.95	34.99	36.71	4,783,811	+1.53(+4.35%)
May 07, 2009	33.75	35.68	33.38	35.18	6,756,231	+1.62(+4.82%)
May 06, 2009	34.18	34.46	33.35	33.56	4,392,701	-0.37(-1.10%)
May 05, 2009	34.44	36.26	33.78	33.94	8,841,087	-0.83(-2.38%)
May 04, 2009	34.40	34.76	33.66	34.76	4,720,725	+1.05(+3.11%)
May 01, 2009	33.11	33.82	32.70	33.71	3,030,511	+0.83(+2.51%)
Apr 30, 2009	33.33	34.30	32.62	32.89	2,764,504	-0.70(-2.09%)
Apr 29, 2009	30.86	34.00	30.69	33.59	5,226,747	+1.18(+3.65%)
Apr 28, 2009	32.74	33.21	32.32	32.41	2,423,451	-0.39(-1.19%)
Apr 27, 2009	31.85	33.05	31.51	32.80	2,781,113	+0.93(+2.93%)
Apr 24, 2009	31.49	32.00	31.32	31.87	2,334,225	+0.53(+1.70%)
Apr 23, 2009	31.87	32.22	30.99	31.33	4,098,296	-0.36(-1.12%)
Apr 22, 2009	31.22	32.18	31.17	31.69	3,284,513	+0.19(+0.59%)
Apr 21, 2009	31.81	31.95	31.16	31.50	2,928,295	-0.26(-0.81%)
Apr 20, 2009	31.80	32.51	31.63	31.76	2,636,571	-0.50(-1.54%)
Apr 17, 2009	32.56	32.89	31.78	32.26	4,622,796	+0.01(+0.03%)
Apr 16, 2009	31.82	32.56	31.82	32.25	3,587,591	+0.52(+1.62%)
Apr 15, 2009	31.57	32.05	31.16	31.73	4,681,993	+0.04(+0.14%)
Apr 14, 2009	31.00	31.87	30.59	31.69	2,822,487	+0.39(+1.25%)
Apr 13, 2009	31.13	31.44	30.78	31.30	2,191,149	-0.05(-0.17%)
Apr 09, 2009	31.57	31.61	30.43	31.35	3,635,489	+1.00(+3.28%)
Apr 08, 2009	30.38	30.70	30.01	30.35	2,900,637	+0.25(+0.83%)
Apr 07, 2009	29.91	30.40	29.45	30.11	4,440,830	-0.15(-0.50%)
Apr 06, 2009	29.95	30.53	29.89	30.26	7,657,902	+0.13(+0.44%)
Apr 03, 2009	31.55	31.55	29.69	30.12	5,542,019	-1.35(-4.29%)
Apr 02, 2009	31.31	31.79	31.17	31.47	4,256,079	+0.62(+2.02%)
Apr 01, 2009	30.43	31.06	29.95	30.85	3,902,401	-0.29(-0.94%)
Mar 31, 2009	31.87	31.92	30.67	31.15	5,494,283	-0.96(-2.99%)
Mar 30, 2009	32.37	32.37	31.47	32.10	2,878,741	-0.46(-1.42%)
Mar 26, 2009	33.00	33.11	32.13	32.57	4,115,658	-0.13(-0.41%)
Mar 25, 2009	32.57	32.97	31.83	32.70	3,263,288	+0.46(+1.43%)
Mar 24, 2009	31.87	32.65	31.87	32.24	2,435,538	+0.03(+0.08%)
Mar 23, 2009	31.55	32.25	31.55	32.21	3,133,876	+1.08(+3.45%)
Mar 20, 2009	32.08	32.08	31.07	31.14	3,418,545	-1.06(-3.29%)
Mar 19, 2009	32.00	32.31	31.78	32.19	3,640,716	+0.23(+0.70%)
Mar 18, 2009	31.70	32.66	31.32	31.97	5,220,007	+0.27(+0.86%)
Mar 17, 2009	31.79	32.02	30.86	31.70	4,454,993	+0.38(+1.22%)
Mar 16, 2009	31.87	32.53	31.20	31.31	3,483,965	-0.60(-1.87%)
Mar 13, 2009	31.43	32.28	30.99	31.91	0	+0.67(+2.13%)
Mar 12, 2009	31.42	32.02	29.68	31.24	9,994,907	+0.34(+1.09%)
Mar 11, 2009	37.14	37.32	30.60	30.91	15,552,054	-6.36(-17.06%)
Mar 10, 2009	35.20	37.28	34.36	37.26	5,766,932	+2.70(+7.82%)
Mar 09, 2009	34.60	34.95	34.09	34.56	3,609,551	-0.44(-1.27%)
Mar 06, 2009	35.45	35.95	34.18	35.00	0	-0.08(-0.23%)
Mar 05, 2009	35.31	35.87	34.81	35.08	3,902,579	-1.05(-2.90%)
Mar 04, 2009	35.75	36.60	34.68	36.13	3,665,746	+0.87(+2.47%)
Mar 02, 2009	35.95	36.72	35.24	35.26	3,745,818	-1.20(-3.29%)
Feb 27, 2009	35.70	37.26	35.70	36.46	0	-0.11(-0.29%)
Feb 26, 2009	39.22	39.30	36.24	36.57	5,738,256	-2.28(-5.86%)
Feb 25, 2009	39.81	40.00	38.68	38.84	3,384,365	-1.08(-2.72%)
Feb 24, 2009	38.98	40.10	38.75	39.93	3,518,934	+1.17(+3.03%)
Feb 23, 2009	40.45	40.45	38.70	38.75	3,198,583	-1.24(-3.11%)
Feb 20, 2009	39.42	40.53	39.03	40.00	3,666,714	+0.10(+0.25%)
Feb 19, 2009	39.97	40.41	39.80	39.90	3,331,644	+0.27(+0.67%)
Feb 18, 2009	40.05	40.21	39.14	39.63	4,090,219	+0.08(+0.20%)
Feb 17, 2009	39.68	40.16	38.24	39.55	4,020,363	-0.78(-1.94%)
Feb 13, 2009	40.17	41.01	40.10	40.34	2,634,601	-0.37(-0.92%)
Feb 12, 2009	39.67	40.77	39.49	40.71	2,610,709	+0.25(+0.62%)
Feb 11, 2009	39.90	40.58	39.80	40.46	3,101,587	+0.68(+1.70%)
Feb 10, 2009	39.78	40.98	39.54	39.78	3,875,891	-0.27(-0.67%)
Feb 09, 2009	40.63	40.63	39.62	40.05	3,363,249	-0.55(-1.36%)
Feb 06, 2009	40.04	41.32	40.04	40.60	3,843,505	+0.52(+1.29%)
Feb 05, 2009	40.00	41.30	40.00	40.09	6,037,574	-0.32(-0.79%)
Feb 04, 2009	40.14	41.08	39.81	40.41	4,233,927	+0.47(+1.18%)
Feb 03, 2009	39.94	40.27	38.94	39.94	4,781,558	-0.07(-0.18%)
Feb 02, 2009	38.72	40.35	38.72	40.01	4,937,449	+0.72(+1.83%)
Jan 30, 2009	39.75	40.12	38.91	39.29	0	-0.57(-1.43%)
Jan 29, 2009	39.64	40.28	39.49	39.86	3,377,008	-0.31(-0.77%)
Jan 28, 2009	40.31	40.64	39.62	40.17	4,317,275	-0.03(-0.07%)
Jan 27, 2009	38.45	40.96	38.35	40.19	9,808,493	+4.28(+11.93%)
Jan 26, 2009	35.27	36.12	35.12	35.91	4,305,577	+0.68(+1.92%)
Jan 23, 2009	34.83	35.77	34.42	35.23	3,673,877	-0.21(-0.60%)
Jan 22, 2009	35.32	35.72	34.82	35.45	3,752,750	-0.42(-1.16%)
Jan 21, 2009	35.93	36.08	35.04	35.86	2,519,460	+0.16(+0.45%)
Jan 20, 2009	36.57	37.63	35.64	35.70	3,455,765	-0.92(-2.52%)
Jan 16, 2009	37.04	37.06	36.13	36.63	0	+0.04(+0.12%)
Jan 15, 2009	36.46	36.73	35.10	36.58	3,131,888	+0.07(+0.19%)
Jan 14, 2009	36.78	37.60	36.17	36.51	4,577,820	-0.87(-2.33%)
Jan 13, 2009	35.28	37.62	35.13	37.38	4,865,837	+2.08(+5.89%)
Jan 12, 2009	35.74	35.74	34.31	35.30	2,560,279	-0.44(-1.22%)
Jan 09, 2009	36.28	36.36	35.15	35.74	1,654,760	-0.55(-1.52%)
Jan 08, 2009	35.33	36.34	34.49	36.29	3,204,499	+0.07(+0.20%)
Jan 07, 2009	34.95	36.54	34.68	36.22	2,758,254	+1.08(+3.09%)
Jan 06, 2009	35.49	36.15	34.70	35.14	1,699,705	-0.34(-0.95%)
Jan 05, 2009	34.55	35.62	34.21	35.47	2,358,173	+0.79(+2.28%)
Jan 02, 2009	34.53	34.87	34.13	34.68	0	+0.26(+0.75%)
Jan 01, 2009	34.35	34.58	33.72	34.42	0	+0.00(+0.00%)
Dec 31, 2008	34.35	34.58	33.72	34.42	1,793,313	+0.19(+0.55%)
Dec 30, 2008	33.13	34.26	33.13	34.24	1,260,311	+1.30(+3.94%)
Dec 29, 2008	33.06	33.30	32.52	32.94	1,483,255	-0.28(-0.83%)
Dec 26, 2008	33.16	33.31	32.84	33.22	438,210	+0.18(+0.54%)
Dec 24, 2008	33.06	33.40	32.83	33.04	585,650	+0.04(+0.11%)
Dec 23, 2008	33.35	33.49	32.84	33.00	1,712,327	+0.12(+0.38%)
Dec 22, 2008	33.76	33.78	32.51	32.88	1,793,625	-0.80(-2.38%)
Dec 19, 2008	34.09	34.64	33.45	33.68	2,948,920	-0.02(-0.05%)
Dec 18, 2008	33.79	34.05	33.15	33.70	2,526,189	+0.08(+0.24%)
Dec 17, 2008	33.88	34.23	33.08	33.62	2,496,086	-0.63(-1.84%)
Dec 16, 2008	32.51	34.27	32.43	34.25	3,841,553	+2.02(+6.26%)
Dec 15, 2008	32.37	32.81	31.52	32.23	3,835,517	-0.24(-0.74%)
Dec 12, 2008	31.11	32.59	30.70	32.47	3,902,893	+0.75(+2.35%)
Dec 11, 2008	29.52	32.70	29.52	31.72	5,096,899	+1.89(+6.35%)
Dec 10, 2008	30.50	30.67	29.49	29.83	2,405,895	-0.35(-1.15%)
Dec 09, 2008	30.21	30.92	29.85	30.18	2,236,921	-0.25(-0.82%)
Dec 08, 2008	30.31	30.87	29.59	30.43	2,466,792	+0.57(+1.91%)
Dec 05, 2008	28.96	29.95	27.86	29.86	2,580,038	+0.52(+1.76%)
Dec 04, 2008	29.33	29.65	28.89	29.34	4,394,342	-0.17(-0.57%)
Dec 03, 2008	28.85	30.04	28.19	29.51	4,089,858	+0.20(+0.67%)
Dec 02, 2008	28.83	29.39	28.27	29.31	1,849,711	+0.84(+2.97%)
Dec 01, 2008	30.35	30.35	28.36	28.47	2,418,325	-2.59(-8.33%)
Nov 28, 2008	30.57	31.15	30.35	31.06	1,128,835	+0.57(+1.87%)
Nov 26, 2008	28.73	30.51	28.35	30.49	2,948,649	+1.17(+4.00%)
Nov 25, 2008	28.50	29.60	28.49	29.31	4,159,714	+1.34(+4.80%)
Nov 24, 2008	27.47	28.51	25.40	27.97	4,103,265	+0.94(+3.49%)
Nov 21, 2008	25.86	27.05	25.15	27.03	6,360,301	+1.61(+6.33%)
Nov 20, 2008	28.25	28.36	25.13	25.42	5,163,311	-3.01(-10.60%)
Nov 19, 2008	29.87	30.34	28.42	28.43	2,707,832	-1.59(-5.30%)
Nov 18, 2008	30.19	30.71	28.87	30.03	3,729,670	-0.23(-0.76%)
Nov 17, 2008	31.05	31.35	30.21	30.26	3,561,537	-1.08(-3.46%)
Nov 14, 2008	31.71	32.59	31.17	31.34	3,430,012	-0.86(-2.68%)
Nov 13, 2008	30.58	32.25	29.43	32.20	4,739,578	+1.94(+6.40%)
Nov 12, 2008	31.47	31.88	30.19	30.27	3,515,322	-2.00(-6.20%)
Nov 11, 2008	32.53	32.66	31.30	32.27	2,903,529	-0.75(-2.26%)
Nov 10, 2008	34.18	35.14	32.59	33.01	2,894,636	-0.99(-2.90%)
Nov 07, 2008	33.93	34.14	32.98	34.00	4,519,121	+0.16(+0.47%)
Nov 06, 2008	33.36	34.22	32.89	33.84	7,165,960	+0.49(+1.47%)
Nov 05, 2008	33.40	34.36	33.18	33.35	4,744,793	-0.43(-1.26%)
Nov 04, 2008	33.09	33.89	32.90	33.78	9,709,548	+1.32(+4.08%)

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.