Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.11	32.66	31.95	32.01	6,294,986	+0.10(+0.31%)
Oct 29, 2009	31.37	31.97	31.20	31.91	4,807,524	+0.86(+2.78%)
Oct 28, 2009	31.18	31.54	30.97	31.05	4,565,406	-0.27(-0.85%)
Oct 27, 2009	31.31	31.58	31.25	31.31	3,645,004	-0.02(-0.06%)
Oct 26, 2009	31.24	31.74	31.12	31.33	3,113,151	+0.16(+0.50%)
Oct 23, 2009	31.09	31.18	30.95	31.18	2,683,683	-0.27(-0.87%)
Oct 22, 2009	31.47	31.59	31.11	31.45	2,746,133	-0.01(-0.04%)
Oct 21, 2009	31.51	31.93	31.40	31.46	2,467,786	-0.01(-0.04%)
Oct 20, 2009	31.66	31.68	31.40	31.48	2,890,617	-0.21(-0.65%)
Oct 19, 2009	31.45	31.79	31.35	31.68	2,058,992	+0.33(+1.05%)
Oct 16, 2009	30.99	31.47	30.92	31.35	4,220,876	+0.19(+0.60%)
Oct 15, 2009	30.72	31.17	30.66	31.17	2,985,041	+0.37(+1.21%)
Oct 14, 2009	30.88	30.90	30.62	30.79	3,151,438	+0.00(+0.00%)
Oct 13, 2009	30.84	30.97	30.72	30.79	2,768,672	-0.06(-0.20%)
Oct 12, 2009	30.99	31.04	30.72	30.86	2,219,695	-0.09(-0.28%)
Oct 09, 2009	30.82	31.02	30.71	30.94	2,750,947	+0.05(+0.16%)
Oct 08, 2009	30.74	30.91	30.65	30.89	3,004,553	+0.23(+0.75%)
Oct 07, 2009	30.56	30.72	30.51	30.66	1,770,263	+0.04(+0.14%)
Oct 06, 2009	30.51	30.86	30.41	30.62	2,388,558	+0.21(+0.69%)
Oct 05, 2009	30.24	30.43	29.90	30.41	2,051,276	+0.19(+0.62%)
Oct 02, 2009	30.33	30.35	30.09	30.22	2,092,047	-0.14(-0.45%)
Oct 01, 2009	30.49	30.50	30.02	30.36	2,448,830	-0.22(-0.71%)
Sep 30, 2009	30.74	30.74	30.31	30.58	2,892,913	-0.14(-0.44%)
Sep 29, 2009	30.83	30.94	30.60	30.71	1,735,157	-0.17(-0.54%)
Sep 28, 2009	30.57	30.90	30.44	30.88	2,838,633	+0.39(+1.28%)
Sep 25, 2009	30.51	30.58	30.30	30.49	2,250,428	-0.03(-0.10%)
Sep 24, 2009	30.63	30.74	30.51	30.52	3,396,128	-0.10(-0.32%)
Sep 23, 2009	30.68	30.99	30.55	30.62	4,300,897	+0.49(+1.63%)
Sep 22, 2009	30.43	30.43	30.01	30.13	2,314,979	-0.22(-0.72%)
Sep 21, 2009	30.25	30.39	30.04	30.35	2,019,992	+0.02(+0.08%)
Sep 18, 2009	30.22	30.49	30.01	30.32	3,233,300	+0.19(+0.64%)
Sep 17, 2009	30.27	30.27	29.86	30.13	3,239,462	+0.25(+0.85%)
Sep 16, 2009	29.92	30.25	29.85	29.87	3,002,250	-0.10(-0.33%)
Sep 15, 2009	30.16	30.16	29.79	29.97	3,841,067	-0.16(-0.54%)
Sep 14, 2009	29.90	30.17	29.90	30.13	2,255,091	+0.08(+0.27%)
Sep 11, 2009	30.05	30.09	29.86	30.05	2,017,746	+0.07(+0.25%)
Sep 10, 2009	29.92	29.98	29.76	29.98	2,829,109	+0.15(+0.50%)
Sep 09, 2009	29.85	29.92	29.76	29.83	1,990,724	-0.02(-0.06%)
Sep 08, 2009	29.40	29.96	29.35	29.85	2,852,364	+0.52(+1.78%)
Sep 04, 2009	29.15	29.33	29.05	29.33	2,331,021	+0.20(+0.70%)
Sep 03, 2009	29.07	29.12	28.83	29.12	3,239,808	+0.14(+0.49%)
Sep 02, 2009	29.13	29.13	28.92	28.98	3,313,250	-0.17(-0.60%)
Sep 01, 2009	29.13	29.39	29.02	29.15	4,977,134	-0.09(-0.32%)
Aug 31, 2009	28.73	29.28	28.73	29.25	3,266,032	+0.35(+1.23%)
Aug 28, 2009	28.97	29.15	28.75	28.89	2,308,957	-0.27(-0.94%)
Aug 27, 2009	29.43	29.43	29.04	29.17	2,152,547	-0.16(-0.53%)
Aug 26, 2009	29.22	29.48	29.19	29.32	2,565,059	+0.10(+0.34%)
Aug 25, 2009	29.28	29.43	29.15	29.22	2,133,372	-0.05(-0.17%)
Aug 24, 2009	29.46	29.46	29.13	29.27	1,872,318	-0.14(-0.46%)
Aug 21, 2009	29.18	29.53	29.09	29.41	2,398,822	+0.33(+1.13%)
Aug 20, 2009	28.99	29.12	28.89	29.08	2,600,597	+0.04(+0.15%)
Aug 19, 2009	28.47	29.04	28.47	29.04	4,077,679	+0.41(+1.43%)
Aug 18, 2009	28.60	28.75	28.49	28.63	2,680,139	+0.10(+0.35%)
Aug 17, 2009	28.31	28.66	28.31	28.53	4,968,465	-0.08(-0.28%)
Aug 14, 2009	28.59	28.72	28.49	28.61	4,757,073	+0.06(+0.22%)
Aug 13, 2009	28.88	28.88	28.54	28.54	4,061,679	-0.18(-0.63%)
Aug 12, 2009	28.66	28.97	28.52	28.72	3,907,417	+0.05(+0.17%)
Aug 11, 2009	28.59	28.82	28.58	28.68	3,415,126	+0.05(+0.17%)
Aug 10, 2009	28.69	28.82	28.61	28.63	2,651,418	-0.04(-0.15%)
Aug 07, 2009	29.14	29.14	28.67	28.67	3,092,867	-0.24(-0.84%)
Aug 06, 2009	28.82	29.17	28.68	28.91	3,824,358	+0.17(+0.58%)
Aug 05, 2009	28.89	29.00	28.64	28.74	4,440,762	-0.15(-0.52%)
Aug 04, 2009	29.16	29.25	28.84	28.89	3,927,524	-0.25(-0.87%)
Aug 03, 2009	29.69	29.69	29.03	29.15	4,074,122	-0.35(-1.20%)
Jul 31, 2009	29.40	29.74	29.40	29.50	4,588,262	-0.10(-0.34%)
Jul 30, 2009	30.57	30.57	29.51	29.60	8,573,339	-0.24(-0.79%)
Jul 29, 2009	29.59	29.92	29.57	29.84	5,159,171	+0.14(+0.46%)
Jul 28, 2009	29.55	29.79	29.43	29.70	2,987,957	+0.08(+0.28%)
Jul 27, 2009	29.73	29.74	29.46	29.62	2,894,913	-0.15(-0.49%)
Jul 24, 2009	29.81	29.93	29.62	29.76	2,825,071	-0.13(-0.44%)
Jul 23, 2009	29.66	30.07	29.60	29.89	2,774,583	+0.27(+0.92%)
Jul 22, 2009	29.63	29.81	29.39	29.62	2,028,369	+0.07(+0.25%)
Jul 21, 2009	29.71	29.89	29.35	29.54	2,359,358	-0.01(-0.02%)
Jul 20, 2009	29.39	29.61	29.20	29.55	2,943,308	+0.25(+0.85%)
Jul 17, 2009	29.84	29.84	29.15	29.30	4,821,930	-0.50(-1.69%)
Jul 16, 2009	29.74	29.99	29.65	29.81	2,801,657	+0.03(+0.10%)
Jul 15, 2009	29.89	29.89	29.49	29.77	3,955,192	+0.12(+0.40%)
Jul 14, 2009	29.74	29.92	29.60	29.66	3,581,446	-0.11(-0.35%)
Jul 13, 2009	29.53	29.86	29.50	29.76	3,497,711	+0.42(+1.44%)
Jul 10, 2009	29.25	29.65	29.09	29.34	3,087,217	-0.06(-0.19%)
Jul 09, 2009	29.74	29.75	29.17	29.40	3,314,968	-0.29(-0.98%)
Jul 08, 2009	29.69	29.86	29.44	29.69	3,717,593	+0.04(+0.15%)
Jul 07, 2009	29.66	30.11	29.61	29.64	6,493,422	-0.05(-0.17%)
Jul 06, 2009	28.95	29.76	28.93	29.69	3,731,134	+0.61(+2.11%)
Jul 02, 2009	29.19	29.32	28.86	29.08	3,458,504	-0.45(-1.54%)
Jul 01, 2009	29.13	29.64	29.13	29.53	4,033,792	+0.61(+2.10%)
Jun 30, 2009	28.94	29.13	28.48	28.92	3,597,169	-0.02(-0.06%)
Jun 29, 2009	28.82	29.05	28.67	28.94	2,675,565	+0.23(+0.80%)
Jun 26, 2009	28.75	28.82	28.40	28.71	5,865,501	-0.06(-0.22%)
Jun 25, 2009	28.45	28.84	28.38	28.77	3,777,061	+0.41(+1.45%)
Jun 24, 2009	28.30	28.53	28.08	28.36	4,143,532	+0.23(+0.82%)
Jun 23, 2009	28.03	28.31	27.86	28.13	4,352,620	+0.11(+0.40%)
Jun 22, 2009	27.86	28.15	27.79	28.02	3,210,102	+0.02(+0.07%)
Jun 19, 2009	28.22	28.38	27.91	28.00	5,066,516	-0.07(-0.27%)
Jun 18, 2009	27.56	28.30	27.47	28.08	4,197,416	+0.61(+2.24%)
Jun 17, 2009	27.36	27.66	27.20	27.46	3,608,618	+0.47(+1.75%)
Jun 16, 2009	27.09	27.14	26.81	26.99	3,394,270	-0.26(-0.96%)
Jun 15, 2009	27.47	27.57	26.94	27.25	2,698,443	-0.42(-1.50%)
Jun 12, 2009	27.23	27.71	27.02	27.67	3,094,392	+0.37(+1.37%)
Jun 11, 2009	27.01	27.62	27.01	27.30	3,211,058	+0.29(+1.08%)
Jun 10, 2009	27.46	27.64	26.86	27.00	2,849,260	-0.29(-1.05%)
Jun 09, 2009	27.77	27.77	27.27	27.29	2,953,100	-0.36(-1.30%)
Jun 08, 2009	27.36	27.82	27.24	27.65	3,387,566	+0.46(+1.69%)
Jun 05, 2009	27.61	27.61	27.02	27.19	2,688,513	-0.16(-0.59%)
Jun 04, 2009	27.58	27.74	27.28	27.35	3,393,346	-0.16(-0.59%)
Jun 03, 2009	27.54	27.84	27.45	27.51	3,638,112	-0.17(-0.63%)
Jun 02, 2009	27.23	27.85	27.16	27.69	4,061,281	+0.45(+1.66%)
Jun 01, 2009	27.10	27.33	26.95	27.23	3,113,904	+0.37(+1.39%)
May 29, 2009	26.99	27.02	26.61	26.86	3,321,999	-0.04(-0.14%)
May 28, 2009	26.79	27.05	26.63	26.90	3,182,933	+0.05(+0.19%)
May 27, 2009	27.36	27.36	26.74	26.85	4,194,431	-0.47(-1.71%)
May 26, 2009	27.10	27.40	26.76	27.32	2,425,199	+0.19(+0.69%)
May 22, 2009	26.98	27.42	26.89	27.13	2,476,307	+0.16(+0.58%)
May 21, 2009	26.89	27.00	26.70	26.97	2,160,031	-0.13(-0.48%)
May 20, 2009	27.23	27.53	27.07	27.10	2,870,045	-0.07(-0.27%)
May 19, 2009	27.23	27.30	27.06	27.18	2,491,826	-0.04(-0.14%)
May 18, 2009	26.94	27.27	26.74	27.22	2,791,919	+0.39(+1.46%)
May 15, 2009	26.91	27.08	26.59	26.82	3,165,080	-0.14(-0.51%)
May 14, 2009	26.46	27.00	26.32	26.96	4,987,870	+0.49(+1.85%)
May 13, 2009	26.61	26.88	26.33	26.47	3,249,532	-0.33(-1.23%)
May 12, 2009	26.70	26.97	26.59	26.80	3,151,570	+0.14(+0.54%)
May 11, 2009	26.37	26.72	26.23	26.66	2,899,651	+0.06(+0.21%)
May 08, 2009	26.73	26.78	26.40	26.60	2,236,736	+0.11(+0.42%)
May 07, 2009	26.94	27.02	26.31	26.49	4,058,602	-0.22(-0.81%)
May 06, 2009	27.15	27.32	26.48	26.71	3,649,061	-0.24(-0.90%)
May 05, 2009	27.40	27.89	26.76	26.95	5,807,956	-0.54(-1.97%)
May 04, 2009	27.11	27.63	26.85	27.49	5,481,934	+0.53(+1.98%)
May 01, 2009	26.20	27.02	26.20	26.95	5,519,913	+0.80(+3.06%)
Apr 30, 2009	25.45	27.27	25.02	26.15	9,594,074	+1.62(+6.61%)
Apr 29, 2009	24.45	24.79	24.40	24.53	3,800,704	+0.19(+0.79%)
Apr 28, 2009	23.91	24.44	23.91	24.34	3,139,122	+0.29(+1.19%)
Apr 27, 2009	24.01	24.49	23.97	24.05	3,120,973	-0.13(-0.54%)
Apr 24, 2009	24.50	24.50	23.85	24.18	3,037,038	-0.11(-0.43%)
Apr 23, 2009	24.40	24.51	24.07	24.29	3,692,856	-0.15(-0.61%)
Apr 22, 2009	24.81	24.81	24.42	24.44	3,089,664	-0.39(-1.58%)
Apr 21, 2009	24.45	25.14	24.45	24.83	3,078,743	+0.24(+0.96%)
Apr 20, 2009	24.68	25.15	24.52	24.59	3,430,462	-0.31(-1.25%)
Apr 17, 2009	25.02	25.15	24.69	24.91	3,411,357	-0.09(-0.35%)
Apr 16, 2009	24.88	25.07	24.38	24.99	4,398,632	+0.24(+0.98%)
Apr 15, 2009	24.38	24.75	24.30	24.75	3,028,661	+0.37(+1.50%)
Apr 14, 2009	24.35	24.49	24.00	24.38	3,487,312	+0.01(+0.05%)
Apr 13, 2009	24.48	24.82	24.34	24.37	3,658,586	-0.19(-0.78%)
Apr 09, 2009	24.78	24.79	24.30	24.56	4,004,354	+0.20(+0.84%)
Apr 08, 2009	24.24	24.38	24.05	24.36	3,957,549	+0.17(+0.69%)
Apr 07, 2009	23.63	24.33	23.63	24.19	5,802,167	+0.25(+1.06%)
Apr 06, 2009	23.50	23.94	23.50	23.94	4,092,588	+0.33(+1.39%)
Apr 03, 2009	23.93	24.03	23.35	23.61	4,351,430	-0.09(-0.39%)
Apr 02, 2009	23.81	24.02	23.49	23.70	6,384,511	+0.35(+1.52%)
Apr 01, 2009	22.54	23.50	22.54	23.35	6,443,309	+0.60(+2.62%)
Mar 31, 2009	22.88	23.00	22.53	22.75	4,298,039	+0.09(+0.41%)
Mar 30, 2009	22.67	22.82	22.40	22.66	3,120,509	-0.71(-3.03%)
Mar 26, 2009	23.30	23.38	22.96	23.36	3,936,281	+0.09(+0.37%)
Mar 25, 2009	23.27	23.38	22.92	23.28	5,234,198	+0.19(+0.83%)
Mar 24, 2009	23.20	23.45	23.07	23.09	3,726,066	-0.33(-1.41%)
Mar 23, 2009	22.99	23.41	22.98	23.41	4,558,467	+0.79(+3.49%)
Mar 20, 2009	22.79	23.04	22.57	22.63	5,649,723	-0.18(-0.78%)
Mar 19, 2009	23.17	23.19	22.67	22.80	4,714,597	-0.18(-0.80%)
Mar 18, 2009	23.07	23.13	22.59	22.99	7,167,720	-0.53(-2.27%)
Mar 17, 2009	23.38	23.60	23.22	23.52	5,710,085	-0.02(-0.08%)
Mar 16, 2009	23.12	23.78	23.01	23.54	4,022,671	+0.57(+2.46%)
Mar 13, 2009	22.98	23.09	22.70	22.97	0	+0.19(+0.85%)
Mar 12, 2009	22.26	22.87	22.14	22.78	4,781,651	+0.52(+2.34%)
Mar 11, 2009	22.63	22.64	22.17	22.26	4,641,675	-0.21(-0.91%)
Mar 10, 2009	22.71	22.71	22.18	22.46	6,751,570	+0.11(+0.47%)
Mar 09, 2009	22.83	22.94	22.35	22.36	5,178,846	-0.72(-3.12%)
Mar 06, 2009	22.77	23.36	22.55	23.08	0	+0.27(+1.20%)
Mar 05, 2009	23.45	23.45	22.63	22.81	7,248,142	-0.84(-3.55%)
Mar 04, 2009	23.91	24.06	23.23	23.64	6,890,307	+0.08(+0.34%)
Mar 02, 2009	23.81	24.08	23.53	23.56	6,097,199	-0.61(-2.52%)
Feb 27, 2009	23.64	24.48	23.60	24.17	0	+0.13(+0.54%)
Feb 26, 2009	24.65	24.65	24.01	24.04	5,990,631	-0.32(-1.30%)
Feb 25, 2009	24.45	24.69	24.30	24.36	4,779,547	-0.28(-1.13%)
Feb 24, 2009	24.25	24.77	24.22	24.64	5,386,844	+0.37(+1.54%)
Feb 23, 2009	25.18	25.18	24.09	24.27	5,064,532	-0.68(-2.74%)
Feb 20, 2009	24.89	25.34	24.60	24.95	0	-0.42(-1.66%)
Feb 19, 2009	25.30	25.68	25.12	25.37	4,173,655	+0.32(+1.29%)
Feb 18, 2009	25.18	25.30	24.83	25.05	4,591,147	+0.11(+0.42%)
Feb 17, 2009	25.32	25.69	24.80	24.94	4,145,026	-0.76(-2.95%)
Feb 13, 2009	25.63	25.96	25.41	25.70	4,416,680	+0.04(+0.17%)
Feb 12, 2009	25.48	25.67	24.95	25.66	5,473,758	-0.10(-0.39%)
Feb 11, 2009	25.77	25.90	25.33	25.76	4,720,778	+0.13(+0.51%)
Feb 10, 2009	26.84	26.85	25.45	25.63	6,546,700	-1.22(-4.56%)
Feb 09, 2009	27.04	27.15	26.62	26.85	3,433,929	-0.22(-0.80%)
Feb 06, 2009	27.20	27.30	26.71	27.07	4,892,856	-0.06(-0.23%)
Feb 05, 2009	26.82	27.48	26.79	27.13	5,276,154	+0.12(+0.44%)
Feb 04, 2009	27.92	27.92	26.80	27.01	5,514,619	-0.89(-3.20%)
Feb 03, 2009	27.54	28.01	27.07	27.91	3,212,823	+0.48(+1.77%)
Feb 02, 2009	26.73	27.50	26.73	27.42	2,519,950	+0.29(+1.05%)
Jan 30, 2009	27.97	27.97	26.95	27.13	0	-0.89(-3.17%)
Jan 29, 2009	27.97	28.53	27.84	28.02	2,544,657	-0.04(-0.15%)
Jan 28, 2009	28.32	28.34	27.87	28.07	3,202,108	-0.03(-0.11%)
Jan 27, 2009	27.95	28.24	27.82	28.10	2,579,856	+0.33(+1.19%)
Jan 26, 2009	27.47	28.09	27.47	27.77	3,383,825	+0.30(+1.09%)
Jan 23, 2009	27.30	27.56	27.04	27.47	3,913,215	-0.43(-1.54%)
Jan 22, 2009	27.32	27.99	27.27	27.90	5,086,750	-0.12(-0.42%)
Jan 21, 2009	28.20	28.20	27.45	28.02	4,268,540	+0.27(+0.96%)
Jan 20, 2009	27.63	28.38	27.43	27.75	5,901,588	+0.03(+0.11%)
Jan 16, 2009	27.21	27.86	27.20	27.72	0	+1.17(+4.40%)
Jan 15, 2009	26.41	26.57	26.06	26.55	4,424,748	+0.06(+0.23%)
Jan 14, 2009	26.91	26.94	26.33	26.49	3,524,904	-0.78(-2.85%)
Jan 13, 2009	27.15	27.34	26.97	27.27	3,078,511	+0.12(+0.46%)
Jan 12, 2009	27.04	27.23	26.79	27.14	3,828,261	+0.10(+0.37%)
Jan 09, 2009	27.51	27.91	26.91	27.04	3,117,984	-0.52(-1.87%)
Jan 08, 2009	27.55	27.74	26.24	27.56	3,811,169	-0.06(-0.22%)
Jan 07, 2009	27.40	28.02	27.40	27.62	3,868,349	-0.11(-0.40%)
Jan 06, 2009	28.00	28.18	27.54	27.73	3,306,164	-0.09(-0.31%)
Jan 05, 2009	27.92	28.07	27.66	27.82	3,758,271	-0.16(-0.58%)
Jan 02, 2009	27.32	28.18	27.00	27.98	0	+0.75(+2.74%)
Jan 01, 2009	26.79	27.38	26.79	27.23	0	+0.00(+0.00%)
Dec 31, 2008	26.79	27.38	26.79	27.23	3,269,560	+0.41(+1.53%)
Dec 30, 2008	26.19	26.82	26.19	26.82	4,342,302	+0.69(+2.64%)
Dec 29, 2008	26.33	26.33	25.94	26.14	3,235,641	-0.14(-0.52%)
Dec 26, 2008	25.94	26.41	25.94	26.27	1,914,384	+0.40(+1.54%)
Dec 24, 2008	25.93	26.07	25.70	25.87	1,173,475	+0.14(+0.55%)
Dec 23, 2008	26.24	26.45	25.65	25.73	3,722,596	-0.50(-1.89%)
Dec 22, 2008	26.42	26.72	25.90	26.23	3,474,571	-0.25(-0.94%)
Dec 19, 2008	27.06	27.07	26.38	26.48	4,527,683	+0.01(+0.05%)
Dec 18, 2008	26.76	27.17	26.22	26.46	4,646,111	-0.10(-0.37%)
Dec 17, 2008	27.33	27.33	26.51	26.56	4,942,731	-0.72(-2.64%)
Dec 16, 2008	26.30	27.31	26.27	27.28	5,020,341	+1.11(+4.22%)
Dec 15, 2008	26.61	26.61	25.94	26.18	3,344,648	-0.24(-0.89%)
Dec 12, 2008	25.75	26.43	25.39	26.41	4,353,675	+0.58(+2.26%)
Dec 11, 2008	25.74	26.32	25.72	25.83	4,485,244	-0.25(-0.98%)
Dec 10, 2008	26.33	26.74	25.69	26.09	4,481,467	-0.07(-0.26%)
Dec 09, 2008	26.53	26.96	26.07	26.15	4,180,917	-0.46(-1.73%)
Dec 08, 2008	27.37	27.37	26.44	26.61	5,401,953	+0.07(+0.28%)
Dec 05, 2008	25.36	26.61	25.35	26.54	6,279,075	+1.15(+4.53%)
Dec 04, 2008	25.84	26.15	25.14	25.39	3,700,829	-0.64(-2.46%)
Dec 03, 2008	25.48	26.05	25.04	26.03	4,046,282	+0.31(+1.21%)
Dec 02, 2008	25.73	25.98	25.07	25.72	6,806,279	+0.31(+1.22%)
Dec 01, 2008	26.56	26.78	25.37	25.41	4,570,852	-1.57(-5.80%)
Nov 28, 2008	27.00	27.32	26.52	26.97	1,892,481	+0.13(+0.49%)
Nov 26, 2008	26.00	27.06	25.46	26.84	5,019,151	+0.49(+1.86%)
Nov 25, 2008	27.25	27.27	26.07	26.35	5,779,734	-0.55(-2.03%)
Nov 24, 2008	27.22	27.57	26.61	26.90	5,278,938	+0.18(+0.67%)
Nov 21, 2008	25.72	26.91	25.18	26.72	8,276,571	+1.45(+5.73%)
Nov 20, 2008	27.15	27.47	25.16	25.27	8,723,687	-2.13(-7.77%)
Nov 19, 2008	29.05	29.28	27.40	27.40	6,135,338	-1.85(-6.33%)
Nov 18, 2008	28.23	29.30	27.72	29.25	6,628,915	+0.48(+1.68%)
Nov 17, 2008	29.08	29.86	28.70	28.77	4,654,231	-0.38(-1.30%)
Nov 14, 2008	29.95	30.40	29.09	29.15	0	-1.30(-4.28%)
Nov 13, 2008	29.36	30.49	28.80	30.45	4,393,794	+1.19(+4.05%)
Nov 12, 2008	30.73	30.73	29.20	29.27	3,707,666	-0.98(-3.24%)
Nov 11, 2008	30.74	30.74	29.94	30.25	2,641,329	-0.80(-2.58%)
Nov 10, 2008	31.07	31.56	30.54	31.05	2,556,023	+0.28(+0.91%)
Nov 07, 2008	30.64	30.82	29.86	30.77	2,874,476	+0.71(+2.36%)
Nov 06, 2008	31.25	31.49	29.87	30.06	5,168,310	-1.20(-3.83%)
Nov 05, 2008	32.31	32.46	31.26	31.26	4,648,031	-1.32(-4.04%)
Nov 04, 2008	33.01	33.16	32.47	32.58	4,510,800	+0.09(+0.27%)

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.