Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.02	18.09	17.30	17.75	6,202,925	-0.35(-1.93%)
Oct 29, 2009	17.50	18.17	17.48	18.09	6,148,787	+0.81(+4.68%)
Oct 28, 2009	17.97	18.24	17.25	17.28	5,519,297	-0.77(-4.27%)
Oct 27, 2009	18.39	18.44	17.98	18.06	3,621,850	-0.30(-1.63%)
Oct 26, 2009	18.43	18.89	18.31	18.36	3,429,078	-0.07(-0.35%)
Oct 23, 2009	18.50	18.55	18.31	18.42	3,053,314	-0.20(-1.09%)
Oct 22, 2009	18.08	18.64	17.85	18.62	2,833,768	+0.53(+2.93%)
Oct 21, 2009	18.27	18.65	18.05	18.09	3,987,040	-0.26(-1.42%)
Oct 20, 2009	18.23	18.38	18.23	18.36	2,868,492	-0.33(-1.77%)
Oct 19, 2009	18.39	18.75	18.36	18.69	2,690,110	+0.33(+1.78%)
Oct 16, 2009	18.60	18.64	18.26	18.36	2,684,799	-0.50(-2.65%)
Oct 15, 2009	18.83	18.93	18.72	18.86	2,412,234	-0.12(-0.61%)
Oct 14, 2009	18.57	19.08	18.55	18.97	4,069,476	+0.71(+3.87%)
Oct 13, 2009	18.44	18.49	18.13	18.27	2,382,864	-0.25(-1.33%)
Oct 12, 2009	18.54	18.77	18.44	18.51	1,407,331	-0.03(-0.17%)
Oct 09, 2009	18.32	18.57	18.14	18.54	1,724,205	+0.18(+0.98%)
Oct 08, 2009	18.25	18.57	18.18	18.36	2,281,466	+0.36(+1.98%)
Oct 07, 2009	18.01	18.16	17.74	18.01	3,483,309	-0.06(-0.32%)
Oct 06, 2009	18.27	18.49	17.77	18.06	3,882,760	+0.00(+0.00%)
Oct 05, 2009	17.68	18.15	17.64	18.06	3,350,913	+0.48(+2.71%)
Oct 02, 2009	17.40	18.14	17.32	17.59	6,081,976	-0.15(-0.82%)
Oct 01, 2009	18.57	18.60	17.73	17.73	3,972,818	-0.92(-4.96%)
Sep 30, 2009	18.85	18.96	18.36	18.66	3,792,173	-0.11(-0.57%)
Sep 29, 2009	19.12	19.30	18.70	18.77	3,053,246	-0.34(-1.79%)
Sep 28, 2009	18.50	19.14	18.39	19.11	2,244,261	+0.80(+4.38%)
Sep 25, 2009	18.21	18.56	17.99	18.31	4,493,140	+0.06(+0.32%)
Sep 24, 2009	19.16	19.23	18.20	18.25	4,571,847	-0.79(-4.13%)
Sep 23, 2009	19.83	19.87	19.00	19.03	5,186,864	-0.93(-4.65%)
Sep 22, 2009	19.52	19.98	19.45	19.96	3,808,053	+0.66(+3.40%)
Sep 21, 2009	19.38	19.55	19.16	19.31	2,942,819	-0.32(-1.64%)
Sep 18, 2009	19.71	19.92	19.29	19.63	3,545,592	+0.00(+0.02%)
Sep 17, 2009	19.67	20.35	19.26	19.63	4,563,920	+0.47(+2.44%)
Sep 16, 2009	18.99	19.69	18.92	19.16	4,517,027	+0.31(+1.63%)
Sep 15, 2009	18.55	19.12	18.26	18.85	3,750,528	+0.31(+1.70%)
Sep 14, 2009	17.70	18.55	17.70	18.54	2,914,982	+0.62(+3.45%)
Sep 11, 2009	18.08	18.19	17.75	17.92	2,574,909	-0.09(-0.51%)
Sep 10, 2009	17.74	18.03	17.43	18.01	2,166,484	+0.27(+1.54%)
Sep 09, 2009	17.31	17.75	17.18	17.74	2,659,841	+0.41(+2.37%)
Sep 08, 2009	16.96	17.35	16.91	17.33	2,234,695	+0.61(+3.63%)
Sep 04, 2009	16.59	16.74	16.26	16.72	2,237,374	+0.11(+0.65%)
Sep 03, 2009	16.35	16.61	16.12	16.61	1,825,004	+0.39(+2.39%)
Sep 02, 2009	16.42	16.55	16.23	16.23	3,948,558	-0.30(-1.83%)
Sep 01, 2009	17.40	17.50	16.52	16.53	4,885,159	-0.97(-5.55%)
Aug 31, 2009	17.50	17.62	17.30	17.50	3,737,223	-0.26(-1.47%)
Aug 28, 2009	17.75	17.81	17.43	17.76	4,012,595	+0.16(+0.89%)
Aug 27, 2009	17.45	17.63	17.04	17.60	2,879,471	+0.18(+1.04%)
Aug 26, 2009	17.30	17.44	17.17	17.42	2,664,573	+0.07(+0.42%)
Aug 25, 2009	17.35	17.53	17.18	17.35	3,488,664	+0.18(+1.05%)
Aug 24, 2009	17.47	17.55	17.12	17.17	2,930,687	-0.11(-0.62%)
Aug 21, 2009	16.99	17.64	16.95	17.28	2,397,865	+0.44(+2.60%)
Aug 20, 2009	16.12	16.85	16.12	16.84	2,107,677	+0.64(+3.96%)
Aug 19, 2009	16.09	16.27	15.95	16.20	3,033,130	-0.15(-0.89%)
Aug 18, 2009	16.17	16.52	16.11	16.34	3,716,570	-0.00(-0.01%)
Aug 17, 2009	16.54	16.54	16.05	16.35	4,452,834	-0.73(-4.27%)
Aug 14, 2009	17.16	17.17	16.69	17.07	2,860,735	-0.20(-1.13%)
Aug 13, 2009	17.32	17.45	17.02	17.27	3,772,622	+0.09(+0.54%)
Aug 12, 2009	17.03	17.53	17.03	17.18	3,088,026	+0.14(+0.81%)
Aug 11, 2009	17.36	17.45	16.82	17.04	4,258,913	-0.47(-2.67%)
Aug 10, 2009	17.90	17.92	17.33	17.51	3,821,387	-0.44(-2.46%)
Aug 07, 2009	17.28	18.27	17.06	17.95	5,639,975	+0.97(+5.72%)
Aug 06, 2009	17.28	17.72	16.95	16.98	5,939,961	-0.06(-0.34%)
Aug 05, 2009	16.36	17.12	16.23	17.04	4,569,134	+0.70(+4.30%)
Aug 04, 2009	15.40	16.46	15.28	16.33	3,255,389	+0.84(+5.45%)
Aug 03, 2009	15.48	15.55	15.24	15.49	2,064,234	+0.26(+1.69%)
Jul 31, 2009	15.19	15.36	15.06	15.23	2,363,717	-0.02(-0.10%)
Jul 30, 2009	14.96	15.47	14.91	15.25	2,493,646	+0.59(+4.03%)
Jul 29, 2009	14.77	14.87	14.53	14.66	1,554,804	-0.22(-1.50%)
Jul 28, 2009	14.80	14.94	14.64	14.88	2,514,916	+0.06(+0.39%)
Jul 27, 2009	14.67	14.94	14.55	14.82	3,567,129	+0.16(+1.07%)
Jul 24, 2009	14.47	14.72	14.26	14.66	2,180,938	+0.09(+0.63%)
Jul 23, 2009	13.96	14.72	13.91	14.57	3,538,864	+0.61(+4.40%)
Jul 22, 2009	13.77	14.18	13.71	13.96	2,829,776	+0.05(+0.33%)
Jul 21, 2009	14.16	14.16	13.65	13.91	3,354,809	-0.12(-0.82%)
Jul 20, 2009	13.60	14.07	13.60	14.03	2,210,276	+0.50(+3.72%)
Jul 17, 2009	13.86	13.88	13.40	13.52	2,276,343	-0.35(-2.54%)
Jul 16, 2009	13.62	14.03	13.47	13.88	1,706,152	+0.12(+0.86%)
Jul 15, 2009	13.51	13.96	13.39	13.76	1,884,402	+0.51(+3.88%)
Jul 14, 2009	13.16	13.40	12.91	13.24	2,105,629	+0.09(+0.67%)
Jul 13, 2009	12.78	13.20	12.78	13.16	2,373,489	+0.56(+4.48%)
Jul 10, 2009	12.53	12.71	12.28	12.59	1,562,007	-0.05(-0.39%)
Jul 09, 2009	13.00	13.03	12.63	12.64	2,172,180	-0.25(-1.91%)
Jul 08, 2009	13.08	13.16	12.50	12.89	3,497,977	-0.14(-1.06%)
Jul 07, 2009	13.59	13.60	12.99	13.03	2,326,306	-0.59(-4.37%)
Jul 06, 2009	13.09	13.65	13.06	13.62	1,836,675	+0.36(+2.69%)
Jul 02, 2009	13.75	13.78	13.22	13.26	1,910,593	-0.59(-4.24%)
Jul 01, 2009	13.88	14.09	13.85	13.85	2,163,943	+0.06(+0.42%)
Jun 30, 2009	13.76	13.92	13.67	13.79	2,523,221	+0.12(+0.87%)
Jun 29, 2009	13.79	13.80	13.49	13.67	1,782,082	+0.01(+0.06%)
Jun 26, 2009	13.51	13.80	13.41	13.67	2,770,677	+0.13(+0.96%)
Jun 25, 2009	13.22	13.54	13.19	13.54	2,727,284	+0.18(+1.38%)
Jun 24, 2009	13.24	13.51	13.21	13.35	2,946,957	+0.25(+1.90%)
Jun 23, 2009	13.06	13.37	12.94	13.10	3,028,361	-0.09(-0.70%)
Jun 22, 2009	13.78	13.88	13.17	13.19	3,175,321	-0.79(-5.63%)
Jun 19, 2009	14.01	14.04	13.78	13.98	1,860,406	+0.12(+0.86%)
Jun 18, 2009	13.79	13.98	13.66	13.86	2,981,325	+0.12(+0.87%)
Jun 17, 2009	14.06	14.16	13.61	13.74	2,943,213	-0.31(-2.24%)
Jun 16, 2009	14.36	14.46	13.85	14.06	2,531,169	-0.19(-1.35%)
Jun 15, 2009	14.80	14.82	14.10	14.25	2,953,727	-0.76(-5.09%)
Jun 12, 2009	14.44	15.04	14.44	15.01	2,215,816	+0.50(+3.41%)
Jun 11, 2009	14.79	14.95	14.49	14.52	3,165,404	-0.30(-1.99%)
Jun 10, 2009	15.39	15.39	14.47	14.81	3,904,745	-0.36(-2.38%)
Jun 09, 2009	15.28	15.29	15.01	15.17	3,862,641	-0.03(-0.20%)
Jun 08, 2009	15.18	15.40	14.94	15.20	4,860,675	-0.02(-0.13%)
Jun 05, 2009	15.66	15.66	15.09	15.22	5,626,272	-0.21(-1.39%)
Jun 04, 2009	15.03	15.61	14.96	15.44	4,092,597	+0.47(+3.13%)
Jun 03, 2009	14.82	14.97	14.68	14.97	3,581,390	+0.00(+0.00%)
Jun 02, 2009	15.19	15.22	14.84	14.97	4,977,314	-0.25(-1.66%)
Jun 01, 2009	14.91	15.75	14.81	15.22	6,402,977	+0.60(+4.12%)
May 29, 2009	14.31	14.64	14.03	14.62	2,443,714	+0.37(+2.61%)
May 28, 2009	14.11	14.30	13.71	14.25	5,219,051	+0.33(+2.37%)
May 27, 2009	14.47	14.51	13.81	13.92	5,274,903	-0.54(-3.72%)
May 26, 2009	13.58	14.56	13.47	14.46	4,822,615	+0.84(+6.20%)
May 22, 2009	13.94	14.15	13.59	13.61	3,036,377	-0.33(-2.39%)
May 21, 2009	13.64	14.13	13.55	13.95	4,640,688	+0.03(+0.25%)
May 20, 2009	14.25	14.67	13.83	13.91	7,504,817	-0.21(-1.52%)
May 19, 2009	14.17	14.46	13.85	14.13	5,463,724	-0.10(-0.73%)
May 18, 2009	13.36	14.46	13.31	14.23	3,893,152	+1.04(+7.85%)
May 15, 2009	13.60	13.71	12.92	13.19	4,142,818	-0.43(-3.18%)
May 14, 2009	13.11	13.88	12.88	13.63	5,548,451	+0.41(+3.11%)
May 13, 2009	13.72	13.88	13.10	13.22	6,090,549	-0.95(-6.72%)
May 12, 2009	14.44	14.64	13.68	14.17	5,061,032	-0.19(-1.31%)
May 11, 2009	14.53	14.77	14.30	14.36	5,770,735	-0.59(-3.93%)
May 08, 2009	14.20	15.09	14.00	14.94	7,026,445	+0.94(+6.74%)
May 07, 2009	15.14	15.17	13.60	14.00	13,675,449	-0.94(-6.27%)
May 06, 2009	14.66	14.98	14.18	14.94	7,706,849	+0.62(+4.34%)
May 05, 2009	14.69	14.77	14.16	14.31	6,588,005	-0.56(-3.77%)
May 04, 2009	14.20	14.89	14.19	14.87	9,120,865	+1.19(+8.66%)
May 01, 2009	14.16	14.23	13.50	13.69	6,608,027	-0.43(-3.02%)
Apr 30, 2009	14.28	14.74	14.11	14.11	5,418,022	-0.07(-0.49%)
Apr 29, 2009	13.68	14.40	13.62	14.18	7,470,936	+0.60(+4.41%)
Apr 28, 2009	13.09	13.96	13.09	13.59	9,892,421	+0.09(+0.68%)
Apr 27, 2009	13.97	14.09	13.03	13.49	10,139,820	-0.86(-5.99%)
Apr 24, 2009	13.73	14.76	13.45	14.35	13,739,790	+0.71(+5.20%)
Apr 23, 2009	13.16	13.74	12.88	13.64	10,796,775	+0.62(+4.77%)
Apr 22, 2009	13.24	13.74	12.92	13.02	9,223,052	-0.54(-3.99%)
Apr 21, 2009	12.18	13.56	11.97	13.56	13,645,647	+1.23(+9.96%)
Apr 20, 2009	13.77	13.77	12.33	12.33	9,535,215	-1.69(-12.04%)
Apr 17, 2009	13.60	14.47	13.41	14.02	11,222,726	+0.35(+2.53%)
Apr 16, 2009	13.34	14.33	12.64	13.68	13,012,998	+0.50(+3.82%)
Apr 15, 2009	12.02	13.31	11.96	13.17	8,411,550	+1.05(+8.67%)
Apr 14, 2009	12.97	13.21	12.05	12.12	8,117,987	-1.08(-8.20%)
Apr 13, 2009	12.94	13.58	12.76	13.21	6,631,318	-0.03(-0.20%)
Apr 09, 2009	12.10	13.27	11.86	13.23	7,597,475	+1.71(+14.86%)
Apr 08, 2009	11.36	11.64	11.17	11.52	7,238,247	+0.31(+2.81%)
Apr 07, 2009	12.03	12.10	11.21	11.21	6,426,447	-1.16(-9.37%)
Apr 06, 2009	12.32	12.69	11.93	12.36	6,167,223	-0.22(-1.77%)
Apr 03, 2009	11.46	12.60	11.19	12.59	6,089,981	+1.16(+10.10%)
Apr 02, 2009	10.75	11.59	10.75	11.43	7,090,268	+0.93(+8.88%)
Apr 01, 2009	10.49	10.79	10.33	10.50	4,266,647	-0.15(-1.44%)
Mar 31, 2009	10.12	10.85	10.04	10.65	7,858,051	+0.74(+7.51%)
Mar 30, 2009	10.18	10.29	9.847	9.909	3,061,759	-1.24(-11.12%)
Mar 26, 2009	11.04	11.22	10.40	11.15	7,993,192	+0.30(+2.80%)
Mar 25, 2009	10.93	11.19	9.978	10.85	8,430,642	+0.11(+1.04%)
Mar 24, 2009	11.42	11.76	10.69	10.73	7,593,082	-1.19(-9.98%)
Mar 23, 2009	10.96	12.01	10.95	11.92	6,319,176	+1.63(+15.89%)
Mar 20, 2009	11.22	11.23	10.22	10.29	7,110,958	-0.99(-8.75%)
Mar 19, 2009	12.18	12.23	11.22	11.28	8,225,269	-0.68(-5.71%)
Mar 18, 2009	11.29	12.06	10.90	11.96	9,790,471	+0.54(+4.74%)
Mar 17, 2009	10.65	11.46	10.34	11.42	7,214,157	+0.85(+8.06%)
Mar 16, 2009	11.64	11.70	10.55	10.56	5,712,577	-0.99(-8.60%)
Mar 13, 2009	11.98	11.98	11.15	11.56	0	-0.28(-2.40%)
Mar 12, 2009	10.92	12.00	10.84	11.84	7,928,308	+0.89(+8.17%)
Mar 11, 2009	11.29	11.36	10.77	10.95	8,399,967	-0.21(-1.86%)
Mar 10, 2009	9.916	11.17	9.840	11.16	11,993,092	+1.50(+15.54%)
Mar 09, 2009	9.118	9.705	9.114	9.656	9,312,091	+0.23(+2.40%)
Mar 06, 2009	9.659	9.659	8.842	9.429	0	-0.10(-1.05%)
Mar 05, 2009	9.840	10.02	9.464	9.529	6,278,200	-0.68(-6.65%)
Mar 04, 2009	10.15	10.45	9.878	10.21	8,142,546	+0.41(+4.23%)
Mar 02, 2009	10.26	10.43	9.637	9.794	9,052,357	-0.77(-7.27%)
Feb 27, 2009	10.35	10.97	10.33	10.56	0	-0.16(-1.50%)
Feb 26, 2009	11.59	11.74	10.67	10.72	5,959,713	-0.61(-5.35%)
Feb 25, 2009	11.37	11.88	10.88	11.33	10,264,183	-0.22(-1.93%)
Feb 24, 2009	10.70	11.62	10.62	11.55	7,812,860	+0.93(+8.78%)
Feb 23, 2009	11.65	11.79	10.58	10.62	8,913,126	-1.01(-8.65%)
Feb 20, 2009	10.45	11.64	10.36	11.62	7,703,853	+0.79(+7.34%)
Feb 19, 2009	11.46	11.75	10.71	10.83	5,074,152	-0.47(-4.14%)
Feb 18, 2009	11.28	11.42	10.79	11.30	6,121,740	+0.16(+1.41%)
Feb 17, 2009	11.41	11.63	11.02	11.14	4,516,175	-0.90(-7.49%)
Feb 13, 2009	12.86	12.86	12.03	12.04	3,881,387	-0.96(-7.38%)
Feb 12, 2009	12.79	13.00	11.95	13.00	5,425,151	-0.20(-1.48%)
Feb 11, 2009	12.95	13.22	12.51	13.20	5,662,442	+0.26(+2.02%)
Feb 10, 2009	14.13	14.19	12.82	12.94	5,617,456	-1.39(-9.72%)
Feb 09, 2009	14.15	14.35	13.82	14.33	4,922,194	+0.21(+1.50%)
Feb 06, 2009	13.26	14.21	13.04	14.12	5,507,822	+0.95(+7.20%)
Feb 05, 2009	13.26	13.68	12.70	13.17	5,974,045	-0.36(-2.67%)
Feb 04, 2009	13.78	14.25	13.49	13.53	14,905,909	-0.27(-1.95%)
Feb 03, 2009	14.06	14.06	13.53	13.80	7,410,097	-0.08(-0.57%)
Feb 02, 2009	13.45	13.98	13.22	13.88	9,198,954	+0.03(+0.21%)
Jan 30, 2009	14.47	14.77	13.53	13.85	0	-0.50(-3.48%)
Jan 29, 2009	15.33	15.48	14.28	14.35	8,722,417	-1.33(-8.47%)
Jan 28, 2009	14.85	15.77	14.69	15.68	7,609,446	+1.34(+9.37%)
Jan 27, 2009	14.29	14.67	14.10	14.33	6,599,113	+0.18(+1.27%)
Jan 26, 2009	14.29	14.69	13.88	14.15	7,972,877	-0.09(-0.62%)
Jan 23, 2009	13.53	14.34	13.27	14.24	5,244,056	+0.38(+2.74%)
Jan 22, 2009	14.28	14.64	13.64	13.86	6,808,812	-0.83(-5.67%)
Jan 21, 2009	13.54	14.75	13.12	14.69	6,050,925	+1.37(+10.31%)
Jan 20, 2009	14.74	14.83	13.18	13.32	5,390,036	-1.67(-11.15%)
Jan 16, 2009	14.77	15.07	14.07	14.99	10,576,854	+0.52(+3.57%)
Jan 15, 2009	14.00	14.82	13.26	14.48	4,439,370	+0.48(+3.40%)
Jan 14, 2009	14.33	14.38	13.85	14.00	5,386,497	-0.81(-5.49%)
Jan 13, 2009	14.25	14.93	14.10	14.81	4,006,219	+0.44(+3.07%)
Jan 12, 2009	15.33	15.33	14.13	14.37	3,619,466	-0.99(-6.47%)
Jan 09, 2009	16.39	16.39	15.29	15.37	4,033,319	-0.83(-5.14%)
Jan 08, 2009	16.18	16.33	15.86	16.20	4,090,671	-0.18(-1.08%)
Jan 07, 2009	16.59	16.94	16.27	16.38	3,383,808	-0.64(-3.79%)
Jan 06, 2009	16.39	17.20	15.95	17.02	5,061,535	+0.90(+5.59%)
Jan 05, 2009	16.45	16.66	16.05	16.12	4,648,375	-0.46(-2.80%)
Jan 02, 2009	16.97	17.13	16.45	16.58	0	-0.37(-2.20%)
Jan 01, 2009	16.27	17.13	16.12	16.95	0	+0.00(+0.00%)
Dec 31, 2008	16.27	17.13	16.12	16.95	4,871,942	+0.70(+4.32%)
Dec 30, 2008	15.68	16.27	15.55	16.25	3,336,600	+0.78(+5.01%)
Dec 29, 2008	16.40	16.40	15.17	15.48	3,389,361	-0.94(-5.70%)
Dec 26, 2008	16.36	16.44	15.92	16.41	1,649,912	+0.21(+1.33%)
Dec 24, 2008	16.10	16.21	15.81	16.20	1,737,481	-0.28(-1.72%)
Dec 23, 2008	16.76	16.81	16.19	16.48	4,550,711	-0.12(-0.69%)
Dec 22, 2008	17.01	17.02	15.68	16.60	5,332,180	-0.45(-2.61%)
Dec 19, 2008	16.18	17.04	16.12	17.04	5,454,945	+0.94(+5.84%)
Dec 18, 2008	17.67	17.82	15.90	16.10	7,433,619	-1.46(-8.32%)
Dec 17, 2008	16.89	18.39	16.46	17.56	7,900,429	+0.39(+2.28%)
Dec 16, 2008	15.42	17.21	15.17	17.17	7,582,802	+1.94(+12.75%)
Dec 15, 2008	15.84	15.91	14.60	15.23	6,986,374	-0.59(-3.71%)
Dec 12, 2008	13.58	15.82	13.56	15.82	7,224,343	+1.68(+11.89%)
Dec 11, 2008	16.54	16.54	14.00	14.14	8,264,027	-2.55(-15.27%)
Dec 10, 2008	15.64	16.84	15.52	16.69	7,926,325	+1.25(+8.13%)
Dec 09, 2008	16.67	16.91	15.25	15.43	9,376,576	-1.60(-9.38%)
Dec 08, 2008	15.46	17.03	15.46	17.03	7,134,749	+1.58(+10.24%)
Dec 05, 2008	13.76	15.48	13.49	15.45	10,530,078	+1.53(+11.00%)
Dec 04, 2008	13.87	15.03	13.55	13.92	11,420,022	-0.36(-2.55%)
Dec 03, 2008	13.09	14.33	12.70	14.28	12,154,266	+0.74(+5.47%)
Dec 02, 2008	12.26	13.57	12.19	13.54	12,744,482	+1.73(+14.62%)
Dec 01, 2008	14.45	14.45	11.65	11.81	6,542,597	-3.29(-21.78%)
Nov 28, 2008	14.96	15.10	14.49	15.10	2,730,418	-0.01(-0.08%)
Nov 26, 2008	13.97	15.12	13.83	15.11	8,538,448	+0.63(+4.35%)
Nov 25, 2008	14.36	14.63	13.20	14.48	9,593,193	+0.36(+2.53%)
Nov 24, 2008	12.22	14.24	11.86	14.13	11,006,106	+2.17(+18.17%)
Nov 21, 2008	11.22	12.08	10.29	11.95	13,283,484	+1.08(+9.95%)
Nov 20, 2008	12.10	12.72	10.87	10.87	12,194,353	-1.41(-11.50%)
Nov 19, 2008	13.79	13.90	11.92	12.28	6,002,638	-1.92(-13.53%)
Nov 18, 2008	14.20	14.52	13.21	14.21	8,979,304	-0.04(-0.30%)
Nov 17, 2008	14.56	14.91	14.15	14.25	4,483,649	-0.68(-4.53%)
Nov 14, 2008	16.03	16.34	14.68	14.92	5,013,711	-1.76(-10.56%)
Nov 13, 2008	14.98	16.82	14.28	16.69	9,002,665	+1.68(+11.23%)
Nov 12, 2008	15.90	15.90	14.88	15.00	4,490,695	-1.36(-8.30%)
Nov 11, 2008	16.28	16.71	15.62	16.36	5,395,599	-0.18(-1.09%)
Nov 10, 2008	18.72	18.72	16.37	16.54	4,851,797	-1.78(-9.70%)
Nov 07, 2008	17.19	18.38	16.83	18.32	5,335,132	+1.17(+6.80%)
Nov 06, 2008	18.07	18.07	17.10	17.15	5,573,226	-0.92(-5.08%)
Nov 05, 2008	19.88	19.88	17.93	18.07	4,778,460	-2.08(-10.32%)
Nov 04, 2008	19.46	20.16	19.03	20.15	4,669,453	+1.29(+6.84%)

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.