Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.90	19.13	18.55	18.63	4,090,559	-0.32(-1.67%)
Oct 29, 2009	18.99	19.10	18.46	18.95	4,412,339	+0.04(+0.23%)
Oct 28, 2009	19.34	19.34	18.91	18.91	3,511,844	-0.42(-2.16%)
Oct 27, 2009	19.16	19.53	19.11	19.32	3,091,185	+0.12(+0.64%)
Oct 26, 2009	19.25	19.58	19.17	19.20	3,385,790	-0.07(-0.37%)
Oct 23, 2009	19.57	19.65	19.24	19.27	5,650,867	-0.65(-3.28%)
Oct 22, 2009	20.03	20.12	19.83	19.93	5,251,949	-0.04(-0.22%)
Oct 21, 2009	20.03	20.39	19.95	19.97	2,625,743	-0.09(-0.47%)
Oct 20, 2009	19.89	20.14	19.86	20.06	1,775,912	-0.01(-0.07%)
Oct 19, 2009	19.87	20.14	19.77	20.08	1,735,543	+0.20(+1.01%)
Oct 16, 2009	19.74	19.99	19.57	19.88	3,262,851	+0.04(+0.22%)
Oct 15, 2009	19.27	19.86	19.27	19.83	3,429,932	+0.42(+2.15%)
Oct 14, 2009	19.32	19.42	19.11	19.42	5,294,057	+0.23(+1.20%)
Oct 13, 2009	19.09	19.22	19.07	19.19	4,062,507	+0.04(+0.23%)
Oct 12, 2009	19.39	19.40	19.13	19.14	2,925,344	-0.25(-1.30%)
Oct 09, 2009	19.24	19.40	19.18	19.40	1,902,951	+0.14(+0.71%)
Oct 08, 2009	19.07	19.30	18.94	19.26	2,356,838	+0.34(+1.79%)
Oct 07, 2009	18.80	18.93	18.66	18.92	3,166,922	+0.09(+0.50%)
Oct 06, 2009	18.68	18.85	18.54	18.83	2,786,186	+0.27(+1.47%)
Oct 05, 2009	18.45	18.71	18.32	18.55	2,893,277	+0.02(+0.12%)
Oct 02, 2009	18.40	18.63	18.30	18.53	2,730,274	-0.03(-0.16%)
Oct 01, 2009	19.09	19.09	18.45	18.56	3,379,546	-0.55(-2.86%)
Sep 30, 2009	19.24	19.28	18.84	19.11	3,244,048	-0.13(-0.67%)
Sep 29, 2009	19.34	19.38	19.10	19.24	1,801,639	-0.14(-0.71%)
Sep 28, 2009	19.01	19.45	19.00	19.37	1,793,178	+0.45(+2.39%)
Sep 25, 2009	19.05	19.17	18.81	18.92	1,968,541	-0.19(-0.98%)
Sep 24, 2009	19.28	19.35	18.96	19.11	2,091,086	-0.16(-0.82%)
Sep 23, 2009	19.35	19.53	19.12	19.27	2,094,522	-0.09(-0.45%)
Sep 22, 2009	19.35	19.53	19.14	19.35	2,763,186	+0.06(+0.30%)
Sep 21, 2009	19.60	19.61	19.22	19.30	2,580,673	-0.34(-1.72%)
Sep 18, 2009	19.50	19.65	19.40	19.63	2,740,697	+0.18(+0.92%)
Sep 17, 2009	19.40	19.60	19.29	19.45	2,277,435	+0.20(+1.05%)
Sep 16, 2009	19.23	19.50	19.18	19.25	1,504,000	+0.04(+0.19%)
Sep 15, 2009	18.56	19.24	17.99	19.22	1,460,213	+0.02(+0.11%)
Sep 14, 2009	18.83	19.24	18.79	19.19	2,473,119	+0.22(+1.14%)
Sep 11, 2009	19.14	19.26	18.94	18.98	2,422,279	-0.12(-0.64%)
Sep 10, 2009	19.12	19.12	18.89	19.10	2,599,905	+0.01(+0.07%)
Sep 09, 2009	18.90	19.20	18.84	19.09	2,903,960	+0.15(+0.80%)
Sep 08, 2009	18.70	18.97	18.69	18.94	3,883,957	+0.27(+1.43%)
Sep 04, 2009	18.49	18.68	18.32	18.67	1,555,995	+0.19(+1.05%)
Sep 03, 2009	18.21	18.50	18.15	18.48	2,618,412	+0.19(+1.02%)
Sep 02, 2009	18.42	18.42	18.01	18.29	2,936,778	-0.06(-0.31%)
Sep 01, 2009	18.35	18.91	18.16	18.35	2,790,189	-0.07(-0.39%)
Aug 31, 2009	18.45	18.68	18.33	18.42	1,556,994	-0.09(-0.47%)
Aug 28, 2009	18.86	18.89	18.38	18.50	2,039,725	-0.18(-0.96%)
Aug 27, 2009	18.65	18.72	18.27	18.68	1,412,894	+0.10(+0.54%)
Aug 26, 2009	18.49	18.69	18.45	18.58	1,820,111	+0.09(+0.51%)
Aug 25, 2009	18.72	18.90	18.46	18.49	1,870,776	-0.14(-0.73%)
Aug 24, 2009	18.81	18.86	18.55	18.63	1,567,254	-0.09(-0.46%)
Aug 21, 2009	18.19	18.81	18.13	18.71	2,643,052	+0.60(+3.34%)
Aug 20, 2009	18.03	18.21	17.97	18.11	2,104,594	+0.00(+0.00%)
Aug 19, 2009	17.94	18.16	17.85	18.11	1,814,992	+0.03(+0.16%)
Aug 18, 2009	18.12	18.17	17.81	18.08	2,796,787	+0.17(+0.92%)
Aug 17, 2009	17.89	18.09	17.43	17.91	2,993,754	-0.24(-1.31%)
Aug 14, 2009	18.46	18.46	17.94	18.15	2,949,319	-0.22(-1.21%)
Aug 13, 2009	18.33	18.44	18.19	18.37	1,905,408	+0.06(+0.35%)
Aug 12, 2009	17.92	18.49	17.91	18.31	2,266,041	+0.39(+2.17%)
Aug 11, 2009	17.88	17.99	17.71	17.92	1,997,865	-0.13(-0.72%)
Aug 10, 2009	17.89	18.09	17.77	18.05	2,402,296	+0.06(+0.36%)
Aug 07, 2009	17.79	18.09	17.71	17.99	3,545,090	+0.40(+2.25%)
Aug 06, 2009	18.00	18.16	17.37	17.59	3,952,767	-0.38(-2.12%)
Aug 05, 2009	17.94	18.04	17.80	17.97	5,220,150	+0.19(+1.09%)
Aug 04, 2009	18.19	18.27	17.73	17.78	6,002,440	-0.40(-2.22%)
Aug 03, 2009	19.26	19.26	18.15	18.18	9,474,072	-0.95(-4.96%)
Jul 31, 2009	18.86	19.32	18.79	19.13	4,120,089	+0.24(+1.26%)
Jul 30, 2009	19.66	19.66	18.80	18.89	5,477,589	-0.08(-0.42%)
Jul 29, 2009	19.01	19.11	18.71	18.97	4,497,668	-0.15(-0.79%)
Jul 28, 2009	18.98	19.24	18.86	19.12	2,276,129	+0.18(+0.95%)
Jul 27, 2009	19.00	19.08	18.73	18.94	2,606,070	-0.11(-0.57%)
Jul 24, 2009	18.94	19.23	18.64	19.05	2,680,323	-0.01(-0.08%)
Jul 23, 2009	18.89	19.09	18.71	19.07	3,433,821	+0.15(+0.80%)
Jul 22, 2009	18.92	19.06	18.58	18.91	2,820,608	-0.06(-0.34%)
Jul 21, 2009	19.14	19.38	18.60	18.98	2,796,994	-0.01(-0.04%)
Jul 20, 2009	18.89	19.12	18.73	18.99	2,719,814	+0.14(+0.76%)
Jul 17, 2009	18.56	18.96	18.12	18.84	4,286,614	+0.19(+1.00%)
Jul 16, 2009	18.46	18.70	18.24	18.66	3,606,599	+0.19(+1.01%)
Jul 15, 2009	17.99	18.54	17.99	18.47	6,002,447	+0.47(+2.64%)
Jul 14, 2009	17.57	18.01	17.52	17.99	3,633,309	+0.32(+1.79%)
Jul 13, 2009	17.28	17.68	17.26	17.68	3,857,954	+0.42(+2.46%)
Jul 10, 2009	16.92	17.30	16.84	17.25	2,986,140	+0.21(+1.22%)
Jul 09, 2009	17.17	17.22	16.89	17.04	2,766,000	-0.11(-0.63%)
Jul 08, 2009	16.77	17.25	16.77	17.15	5,071,800	+0.32(+1.88%)
Jul 07, 2009	17.14	17.26	16.77	16.84	2,010,834	-0.38(-2.21%)
Jul 06, 2009	16.89	17.26	16.87	17.22	2,190,128	+0.18(+1.06%)
Jul 02, 2009	17.27	17.48	17.04	17.04	2,678,112	-0.42(-2.39%)
Jul 01, 2009	17.62	17.77	17.34	17.45	3,425,991	-0.10(-0.57%)
Jun 30, 2009	17.34	17.58	17.19	17.55	3,666,825	+0.09(+0.49%)
Jun 29, 2009	17.22	17.49	17.13	17.47	2,208,562	+0.26(+1.50%)
Jun 26, 2009	17.28	17.52	16.86	17.21	3,967,602	-0.15(-0.87%)
Jun 25, 2009	16.89	17.36	16.89	17.36	3,391,809	+0.68(+4.10%)
Jun 24, 2009	16.27	16.94	16.06	16.68	3,605,427	+0.45(+2.75%)
Jun 23, 2009	16.38	16.46	16.15	16.23	2,609,389	-0.17(-1.05%)
Jun 22, 2009	16.66	16.93	16.21	16.40	3,821,167	-0.49(-2.89%)
Jun 19, 2009	16.94	17.00	16.65	16.89	3,677,430	+0.04(+0.21%)
Jun 18, 2009	16.63	16.92	16.46	16.86	2,187,482	+0.29(+1.74%)
Jun 17, 2009	16.10	16.65	16.10	16.57	2,759,128	+0.42(+2.63%)
Jun 16, 2009	16.49	16.55	16.04	16.15	2,719,472	-0.27(-1.62%)
Jun 15, 2009	16.71	16.86	16.32	16.41	2,524,417	-0.48(-2.85%)
Jun 12, 2009	16.71	16.91	16.43	16.89	2,167,764	+0.14(+0.86%)
Jun 11, 2009	16.43	16.89	16.25	16.75	3,484,961	+0.47(+2.87%)
Jun 10, 2009	16.43	16.54	16.01	16.28	2,380,683	-0.01(-0.09%)
Jun 09, 2009	16.05	16.41	16.05	16.30	2,535,732	+0.13(+0.80%)
Jun 08, 2009	15.83	16.33	15.60	16.17	4,368,086	-0.37(-2.26%)
Jun 05, 2009	16.59	16.72	16.47	16.54	3,097,194	+0.22(+1.32%)
Jun 04, 2009	16.39	16.58	16.27	16.33	2,377,804	-0.06(-0.35%)
Jun 03, 2009	16.60	16.96	16.21	16.38	2,447,289	-0.30(-1.81%)
Jun 02, 2009	16.95	17.05	16.64	16.68	3,256,353	-0.29(-1.74%)
Jun 01, 2009	16.62	17.04	16.58	16.98	3,148,528	+0.59(+3.60%)
May 29, 2009	15.99	16.42	15.89	16.39	4,841,051	+0.40(+2.47%)
May 28, 2009	15.53	16.17	15.46	15.99	4,833,097	+0.53(+3.44%)
May 27, 2009	16.02	16.17	15.41	15.46	3,990,046	-0.59(-3.67%)
May 26, 2009	15.43	16.13	15.31	16.05	2,878,649	+0.56(+3.62%)
May 22, 2009	15.53	15.79	15.43	15.49	1,657,961	+0.01(+0.05%)
May 21, 2009	15.79	15.79	15.34	15.48	2,104,465	-0.39(-2.45%)
May 20, 2009	16.09	16.33	15.83	15.87	2,571,213	-0.14(-0.90%)
May 19, 2009	16.33	16.45	15.84	16.02	3,841,553	+0.18(+1.14%)
May 18, 2009	16.03	16.31	15.77	15.84	4,601,083	-0.11(-0.68%)
May 15, 2009	16.18	16.30	15.82	15.94	2,405,604	-0.30(-1.86%)
May 14, 2009	15.91	16.40	15.84	16.25	2,353,985	+0.34(+2.12%)
May 13, 2009	16.32	16.32	15.81	15.91	3,161,709	-0.63(-3.78%)
May 12, 2009	16.90	17.07	16.23	16.53	3,013,672	-0.31(-1.84%)
May 11, 2009	17.09	17.12	16.80	16.84	4,266,502	-0.25(-1.47%)
May 08, 2009	16.43	17.13	16.43	17.09	5,138,443	+0.65(+3.94%)
May 07, 2009	16.76	16.84	16.19	16.45	4,048,004	-0.21(-1.25%)
May 06, 2009	16.58	17.00	16.51	16.66	3,520,996	+0.08(+0.48%)
May 05, 2009	16.49	16.58	16.18	16.58	5,154,808	+0.21(+1.27%)
May 04, 2009	16.28	16.45	16.11	16.37	6,709,783	+0.06(+0.35%)
May 01, 2009	15.57	16.58	15.40	16.31	8,555,990	+1.21(+8.00%)
Apr 30, 2009	14.89	15.20	14.76	15.10	7,387,224	+0.21(+1.40%)
Apr 29, 2009	14.17	15.06	14.13	14.89	7,038,202	+0.85(+6.04%)
Apr 28, 2009	14.00	14.16	13.74	14.05	5,434,359	-0.11(-0.76%)
Apr 27, 2009	13.92	14.38	13.89	14.15	3,379,843	+0.12(+0.87%)
Apr 24, 2009	14.11	14.24	13.89	14.03	4,138,275	+0.01(+0.05%)
Apr 23, 2009	14.15	14.15	13.81	14.02	4,774,057	-0.06(-0.46%)
Apr 22, 2009	14.19	14.38	14.02	14.09	5,233,415	-0.24(-1.66%)
Apr 21, 2009	13.94	14.34	13.89	14.33	4,503,290	+0.31(+2.21%)
Apr 20, 2009	14.53	14.56	13.80	14.02	6,344,103	-0.68(-4.60%)
Apr 17, 2009	14.28	14.80	14.23	14.69	5,748,202	+0.47(+3.29%)
Apr 16, 2009	14.15	14.43	13.70	14.23	7,885,396	+0.13(+0.92%)
Apr 15, 2009	14.21	14.44	13.88	14.10	6,116,738	-0.12(-0.86%)
Apr 14, 2009	14.20	14.35	13.84	14.22	5,652,772	-0.03(-0.20%)
Apr 13, 2009	13.92	14.35	13.77	14.25	4,341,825	+0.27(+1.90%)
Apr 09, 2009	13.58	14.09	13.50	13.98	5,945,023	+0.53(+3.90%)
Apr 08, 2009	13.44	13.53	13.29	13.46	4,314,484	+0.04(+0.32%)
Apr 07, 2009	13.31	13.63	13.12	13.41	6,437,554	-0.04(-0.32%)
Apr 06, 2009	13.00	13.51	12.97	13.46	5,975,715	+0.38(+2.92%)
Apr 03, 2009	12.88	13.18	12.78	13.07	5,084,676	+0.12(+0.94%)
Apr 02, 2009	12.32	13.21	12.00	12.95	7,426,374	+0.81(+6.69%)
Apr 01, 2009	12.18	12.30	11.73	12.14	5,503,410	-0.19(-1.57%)
Mar 31, 2009	12.17	12.61	12.10	12.33	4,946,792	+0.24(+1.96%)
Mar 30, 2009	12.20	12.51	12.00	12.10	4,893,887	-0.56(-4.43%)
Mar 26, 2009	12.67	12.79	12.34	12.66	3,961,723	+0.11(+0.86%)
Mar 25, 2009	12.61	12.87	12.21	12.55	5,475,561	+0.09(+0.69%)
Mar 24, 2009	12.49	12.65	12.18	12.46	5,045,456	-0.17(-1.37%)
Mar 23, 2009	12.35	12.64	12.28	12.64	4,548,278	+0.43(+3.54%)
Mar 20, 2009	12.65	12.84	12.18	12.20	4,323,134	-0.35(-2.75%)
Mar 19, 2009	12.71	12.83	12.45	12.55	6,662,440	-0.05(-0.38%)
Mar 18, 2009	12.30	12.81	12.02	12.60	5,146,388	+0.26(+2.14%)
Mar 17, 2009	12.32	12.45	12.10	12.33	3,829,310	+0.00(+0.00%)
Mar 16, 2009	12.48	12.71	12.27	12.33	5,288,347	-0.03(-0.23%)
Mar 13, 2009	12.05	12.45	11.81	12.36	0	+0.34(+2.81%)
Mar 12, 2009	11.42	12.21	11.42	12.02	6,254,637	+0.63(+5.49%)
Mar 11, 2009	11.56	11.59	11.15	11.40	8,734,989	-0.05(-0.44%)
Mar 10, 2009	11.74	11.84	10.82	11.45	14,225,020	-0.13(-1.12%)
Mar 09, 2009	11.86	12.35	11.50	11.58	6,993,594	-0.27(-2.25%)
Mar 06, 2009	12.45	12.89	11.55	11.84	0	-0.60(-4.85%)
Mar 05, 2009	13.32	13.40	12.36	12.45	6,571,572	-0.96(-7.13%)
Mar 04, 2009	13.91	13.91	13.27	13.41	6,872,219	-0.07(-0.53%)
Mar 02, 2009	14.07	14.15	13.31	13.48	7,221,306	-0.83(-5.83%)
Feb 27, 2009	14.99	15.25	13.92	14.31	0	-1.40(-8.88%)
Feb 26, 2009	16.43	16.45	15.69	15.71	5,092,020	-0.63(-3.83%)
Feb 25, 2009	16.18	16.63	16.00	16.33	6,324,805	-0.01(-0.09%)
Feb 24, 2009	16.33	16.56	16.00	16.35	5,978,772	-0.03(-0.18%)
Feb 23, 2009	17.25	17.48	16.32	16.38	5,381,392	-0.75(-4.37%)
Feb 20, 2009	17.07	17.25	16.54	17.12	0	-0.02(-0.13%)
Feb 19, 2009	17.18	17.40	17.06	17.14	2,981,386	+0.06(+0.34%)
Feb 18, 2009	17.12	17.27	16.72	17.09	3,969,069	+0.09(+0.55%)
Feb 17, 2009	16.79	17.22	16.66	16.99	4,085,001	-0.34(-1.95%)
Feb 13, 2009	17.68	17.71	17.22	17.33	5,972,579	-0.35(-1.99%)
Feb 12, 2009	16.91	17.74	16.44	17.68	6,656,911	+0.58(+3.36%)
Feb 11, 2009	17.07	17.31	16.88	17.11	4,521,047	+0.15(+0.89%)
Feb 10, 2009	17.26	17.66	16.82	16.96	5,599,054	-0.69(-3.91%)
Feb 09, 2009	17.53	17.70	17.23	17.65	3,924,621	+0.07(+0.41%)
Feb 06, 2009	17.66	17.82	17.48	17.58	5,293,899	-0.04(-0.20%)
Feb 05, 2009	17.77	17.93	17.42	17.61	5,628,491	-0.24(-1.33%)
Feb 04, 2009	18.07	18.37	17.73	17.85	4,648,524	-0.21(-1.15%)
Feb 03, 2009	18.24	18.36	17.91	18.06	5,028,336	-0.12(-0.63%)
Feb 02, 2009	18.37	18.55	17.82	18.17	5,411,771	-0.42(-2.28%)
Jan 30, 2009	18.90	19.09	18.53	18.60	0	-0.27(-1.41%)
Jan 29, 2009	18.94	19.28	18.80	18.86	3,803,255	-0.27(-1.39%)
Jan 28, 2009	19.04	19.20	18.90	19.13	3,881,902	+0.22(+1.18%)
Jan 27, 2009	18.80	19.01	18.69	18.91	3,651,188	+0.24(+1.31%)
Jan 26, 2009	18.32	18.84	18.32	18.66	4,137,997	+0.35(+1.92%)
Jan 23, 2009	18.23	18.68	18.17	18.31	4,825,283	-0.27(-1.43%)
Jan 22, 2009	18.63	18.77	17.99	18.58	6,152,631	-0.06(-0.31%)
Jan 21, 2009	18.27	18.78	18.22	18.63	5,583,459	+0.55(+3.06%)
Jan 20, 2009	18.31	18.66	18.06	18.08	5,965,248	-0.29(-1.57%)
Jan 16, 2009	17.87	18.50	17.66	18.37	6,299,076	+0.68(+3.82%)
Jan 15, 2009	16.45	17.71	16.21	17.69	5,648,421	+1.26(+7.66%)
Jan 14, 2009	17.05	17.05	16.15	16.43	4,055,009	-0.76(-4.39%)
Jan 13, 2009	17.48	17.60	16.89	17.19	4,077,477	-0.27(-1.52%)
Jan 12, 2009	18.18	18.23	17.26	17.45	5,357,020	-0.69(-3.81%)
Jan 09, 2009	18.58	18.73	18.07	18.14	3,615,149	-0.27(-1.45%)
Jan 08, 2009	18.17	18.42	18.07	18.41	5,373,172	+0.23(+1.27%)
Jan 07, 2009	18.26	18.42	17.98	18.18	4,071,952	-0.40(-2.17%)
Jan 06, 2009	18.50	19.07	18.30	18.58	5,168,172	+0.17(+0.90%)
Jan 05, 2009	17.97	18.44	17.75	18.42	4,240,780	+0.39(+2.15%)
Jan 02, 2009	17.97	18.12	17.65	18.03	0	+0.20(+1.13%)
Jan 01, 2009	17.12	17.98	17.03	17.83	0	+0.00(+0.00%)
Dec 31, 2008	17.12	17.98	17.03	17.83	3,776,618	+0.73(+4.25%)
Dec 30, 2008	16.76	17.11	16.54	17.10	2,841,724	+0.40(+2.41%)
Dec 29, 2008	16.63	16.79	16.35	16.70	2,098,984	+0.08(+0.48%)
Dec 26, 2008	16.50	16.66	16.38	16.62	968,517	+0.10(+0.61%)
Dec 24, 2008	16.39	16.55	16.29	16.52	692,501	+0.18(+1.10%)
Dec 23, 2008	17.15	17.15	16.27	16.34	3,106,009	-0.50(-2.99%)
Dec 22, 2008	16.89	16.92	16.50	16.84	3,206,903	-0.06(-0.38%)
Dec 19, 2008	16.48	17.12	16.45	16.91	4,734,970	+0.55(+3.34%)
Dec 18, 2008	16.32	16.91	16.09	16.36	4,984,083	+0.06(+0.40%)
Dec 17, 2008	16.48	16.76	15.98	16.30	4,558,437	-0.55(-3.29%)
Dec 16, 2008	16.97	17.15	16.38	16.85	5,620,528	+0.05(+0.30%)
Dec 15, 2008	17.31	17.54	16.39	16.80	4,207,880	-0.34(-1.97%)
Dec 12, 2008	15.91	17.14	15.80	17.14	0	+0.90(+5.54%)
Dec 11, 2008	16.81	16.98	16.02	16.24	3,843,389	-0.90(-5.25%)
Dec 10, 2008	17.07	17.44	16.97	17.14	7,194,259	+0.06(+0.38%)
Dec 09, 2008	16.91	17.21	16.50	17.07	6,471,432	+0.17(+1.02%)
Dec 08, 2008	16.73	17.26	16.50	16.90	5,417,914	+0.65(+3.98%)
Dec 05, 2008	15.61	16.38	15.22	16.25	6,829,472	+0.70(+4.53%)
Dec 04, 2008	15.67	16.35	15.55	15.55	43,243,780	-0.29(-1.86%)
Dec 03, 2008	16.63	17.07	15.65	15.84	12,837,605	+0.04(+0.23%)
Dec 02, 2008	15.90	16.31	15.56	15.81	4,199,559	+0.07(+0.46%)
Dec 01, 2008	16.99	17.10	15.71	15.74	3,224,059	-1.52(-8.83%)
Nov 28, 2008	16.25	17.26	16.21	17.26	1,569,122	+1.03(+6.34%)
Nov 26, 2008	14.91	16.73	14.91	16.23	2,341,455	-0.56(-3.34%)
Nov 25, 2008	16.52	16.96	15.92	16.79	3,730,654	+0.37(+2.23%)
Nov 24, 2008	15.48	16.67	15.15	16.43	3,466,691	+1.23(+8.09%)
Nov 21, 2008	15.07	15.38	14.22	15.20	3,297,866	+0.42(+2.82%)
Nov 20, 2008	15.82	15.97	14.51	14.78	4,838,672	-1.24(-7.72%)
Nov 19, 2008	16.97	17.53	15.97	16.02	2,704,323	-0.99(-5.80%)
Nov 18, 2008	16.84	17.36	16.49	17.00	3,564,008	+0.19(+1.16%)
Nov 17, 2008	17.57	17.81	16.66	16.81	3,380,515	-0.96(-5.38%)
Nov 14, 2008	18.23	18.52	17.60	17.76	0	-0.76(-4.08%)
Nov 13, 2008	17.66	18.52	16.98	18.52	4,183,468	+0.91(+5.14%)
Nov 12, 2008	17.37	18.21	17.09	17.61	5,213,540	+0.00(+0.00%)
Nov 11, 2008	17.07	17.88	16.81	17.61	2,100,506	+0.24(+1.41%)
Nov 10, 2008	17.57	17.68	17.16	17.37	1,736,657	+0.14(+0.79%)
Nov 07, 2008	16.86	17.31	16.77	17.23	1,972,801	+0.47(+2.83%)
Nov 06, 2008	17.22	17.45	16.64	16.76	3,758,094	-0.58(-3.36%)
Nov 05, 2008	17.46	17.70	17.13	17.34	2,006,171	-0.28(-1.59%)
Nov 04, 2008	17.45	17.69	17.35	17.62	1,463,817	+0.41(+2.38%)

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.