Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	18.28	18.33	17.66	17.75	27,456,140	-0.58(-3.16%)
Oct 29, 2009	18.04	18.46	17.87	18.33	18,345,384	+0.50(+2.78%)
Oct 28, 2009	18.39	18.40	17.80	17.84	31,798,262	-0.56(-3.04%)
Oct 27, 2009	18.47	18.67	18.37	18.40	22,636,358	-0.07(-0.38%)
Oct 26, 2009	18.61	18.78	18.40	18.47	25,230,232	-0.12(-0.65%)
Oct 23, 2009	18.76	18.81	18.52	18.59	23,080,818	-0.32(-1.68%)
Oct 22, 2009	18.54	19.00	18.43	18.91	21,046,502	+0.28(+1.52%)
Oct 21, 2009	19.03	19.27	18.55	18.62	33,197,750	-0.46(-2.41%)
Oct 20, 2009	19.01	19.19	19.00	19.08	18,235,620	-0.47(-2.39%)
Oct 19, 2009	19.30	19.59	19.26	19.55	11,731,900	+0.26(+1.36%)
Oct 16, 2009	19.21	19.37	18.99	19.29	17,061,760	-0.03(-0.15%)
Oct 15, 2009	19.30	19.37	19.14	19.32	18,868,278	-0.06(-0.29%)
Oct 14, 2009	19.64	19.83	19.33	19.37	24,748,450	-0.11(-0.54%)
Oct 13, 2009	19.12	19.54	19.00	19.48	19,639,644	+0.35(+1.81%)
Oct 12, 2009	19.32	19.41	19.11	19.13	15,569,076	+0.06(+0.30%)
Oct 09, 2009	19.00	19.11	18.86	19.08	15,713,245	+0.05(+0.26%)
Oct 08, 2009	18.69	19.15	18.66	19.03	22,794,012	+0.53(+2.87%)
Oct 07, 2009	18.59	18.69	18.45	18.50	19,013,326	-0.11(-0.57%)
Oct 06, 2009	18.62	18.74	18.52	18.60	20,284,170	+0.10(+0.54%)
Oct 05, 2009	18.51	18.63	18.40	18.50	14,371,294	+0.08(+0.46%)
Oct 02, 2009	18.50	18.59	18.30	18.42	19,573,660	-0.21(-1.10%)
Oct 01, 2009	18.86	18.86	18.47	18.62	22,973,416	-0.23(-1.20%)
Sep 30, 2009	19.06	19.06	18.62	18.85	23,412,246	-0.13(-0.71%)
Sep 29, 2009	19.33	19.41	18.88	18.98	19,455,098	-0.34(-1.76%)
Sep 28, 2009	19.07	19.41	19.03	19.32	9,699,532	+0.33(+1.71%)
Sep 25, 2009	19.02	19.27	18.79	19.00	16,761,556	-0.13(-0.70%)
Sep 24, 2009	19.47	19.49	19.03	19.13	17,013,274	-0.22(-1.13%)
Sep 23, 2009	19.61	19.78	19.32	19.35	19,915,570	-0.19(-0.98%)
Sep 22, 2009	19.98	20.03	19.44	19.54	20,250,964	-0.37(-1.85%)
Sep 21, 2009	19.78	20.09	19.70	19.91	12,600,830	-0.06(-0.32%)
Sep 18, 2009	19.82	20.12	19.81	19.97	22,287,322	+0.22(+1.11%)
Sep 17, 2009	20.10	20.12	19.63	19.75	18,823,028	+0.13(+0.69%)
Sep 16, 2009	19.56	19.96	19.50	19.62	25,153,208	+0.23(+1.17%)
Sep 15, 2009	19.52	19.60	19.28	19.39	14,197,914	-0.07(-0.36%)
Sep 14, 2009	19.22	19.57	19.17	19.46	11,800,447	+0.12(+0.62%)
Sep 11, 2009	19.46	19.47	19.10	19.34	20,730,712	-0.13(-0.69%)
Sep 10, 2009	19.39	19.52	19.26	19.48	13,350,869	+0.11(+0.55%)
Sep 09, 2009	19.41	19.46	19.26	19.37	15,093,668	-0.07(-0.36%)
Sep 08, 2009	19.27	19.51	19.13	19.44	17,317,946	+0.32(+1.66%)
Sep 04, 2009	19.05	19.22	18.93	19.12	11,519,090	+0.09(+0.48%)
Sep 03, 2009	18.83	19.04	18.70	19.03	13,756,251	+0.26(+1.39%)
Sep 02, 2009	18.83	18.98	18.64	18.77	15,099,460	-0.15(-0.78%)
Sep 01, 2009	19.11	19.44	18.84	18.92	22,243,962	-0.39(-2.02%)
Aug 31, 2009	19.46	19.53	19.17	19.31	18,502,382	-0.28(-1.44%)
Aug 28, 2009	19.58	19.64	19.27	19.59	18,149,824	+0.10(+0.51%)
Aug 27, 2009	19.53	19.59	19.25	19.49	19,004,838	-0.01(-0.07%)
Aug 26, 2009	19.30	19.77	19.26	19.51	22,057,808	+0.18(+0.92%)
Aug 25, 2009	19.26	19.62	19.10	19.33	30,814,370	+0.21(+1.07%)
Aug 24, 2009	19.62	19.62	19.06	19.12	22,949,646	-0.33(-1.71%)
Aug 21, 2009	19.06	19.48	18.86	19.46	26,384,168	+0.58(+3.07%)
Aug 20, 2009	18.96	18.97	18.75	18.88	20,064,628	-0.05(-0.26%)
Aug 19, 2009	18.93	19.05	18.73	18.93	27,494,498	-0.13(-0.67%)
Aug 18, 2009	19.07	19.32	18.80	19.05	49,918,724	+0.85(+4.66%)
Aug 17, 2009	18.34	18.71	17.99	18.21	43,581,552	-1.00(-5.20%)
Aug 14, 2009	19.58	19.63	19.03	19.20	22,807,026	-0.38(-1.95%)
Aug 13, 2009	19.40	19.68	19.10	19.58	28,228,666	+0.34(+1.76%)
Aug 12, 2009	18.96	19.48	18.93	19.25	18,754,304	+0.22(+1.15%)
Aug 11, 2009	19.12	19.18	18.91	19.03	13,460,809	-0.15(-0.77%)
Aug 10, 2009	19.23	19.27	18.94	19.17	14,709,450	-0.11(-0.59%)
Aug 07, 2009	18.91	19.44	18.83	19.29	23,201,386	+0.51(+2.71%)
Aug 06, 2009	18.68	18.92	18.52	18.78	19,440,356	+0.15(+0.80%)
Aug 05, 2009	18.61	18.72	18.37	18.63	14,128,558	+0.08(+0.46%)
Aug 04, 2009	18.51	18.71	18.45	18.55	14,714,194	-0.07(-0.38%)
Aug 03, 2009	18.52	18.66	18.16	18.62	16,991,698	+0.26(+1.43%)
Jul 31, 2009	18.28	18.53	18.25	18.35	16,548,686	+0.06(+0.35%)
Jul 30, 2009	18.18	18.51	18.06	18.29	19,143,998	+0.33(+1.81%)
Jul 29, 2009	17.95	18.15	17.77	17.96	16,917,870	+0.00(+0.00%)
Jul 28, 2009	17.75	17.97	17.66	17.96	16,510,140	+0.27(+1.52%)
Jul 27, 2009	17.70	17.91	17.53	17.70	19,001,662	-0.22(-1.22%)
Jul 24, 2009	17.85	17.99	17.65	17.91	15,895,393	+0.03(+0.16%)
Jul 23, 2009	17.52	18.05	17.34	17.89	29,370,034	+0.36(+2.06%)
Jul 22, 2009	17.24	17.62	17.17	17.53	16,038,995	+0.22(+1.27%)
Jul 21, 2009	17.60	17.62	17.07	17.31	19,386,626	-0.24(-1.37%)
Jul 20, 2009	17.45	17.59	17.33	17.55	14,367,301	+0.09(+0.53%)
Jul 17, 2009	17.41	17.51	17.21	17.46	21,601,996	+0.19(+1.11%)
Jul 16, 2009	17.03	17.35	16.85	17.26	19,268,922	+0.23(+1.33%)
Jul 15, 2009	16.90	17.08	16.73	17.04	19,665,624	+0.28(+1.69%)
Jul 14, 2009	16.34	16.76	16.24	16.75	22,042,038	+0.40(+2.47%)
Jul 13, 2009	16.06	16.37	16.04	16.35	25,163,508	+0.42(+2.62%)
Jul 10, 2009	15.98	16.15	15.80	15.93	13,899,736	-0.11(-0.71%)
Jul 09, 2009	16.17	16.25	15.80	16.05	20,242,014	+0.01(+0.09%)
Jul 08, 2009	15.83	16.10	15.77	16.03	20,791,092	+0.18(+1.16%)
Jul 07, 2009	16.21	16.21	15.79	15.85	21,211,178	-0.34(-2.10%)
Jul 06, 2009	16.10	16.37	15.93	16.19	17,863,130	+0.05(+0.31%)
Jul 02, 2009	16.54	16.78	16.10	16.14	19,126,566	-0.64(-3.80%)
Jul 01, 2009	16.84	16.94	16.61	16.78	18,766,136	+0.06(+0.34%)
Jun 30, 2009	16.92	16.99	16.52	16.72	17,916,546	-0.17(-1.01%)
Jun 29, 2009	16.74	17.09	16.67	16.89	17,415,726	+0.18(+1.10%)
Jun 26, 2009	16.61	17.02	16.57	16.71	26,683,612	+0.03(+0.17%)
Jun 25, 2009	16.51	16.80	16.41	16.68	26,766,290	+0.63(+3.92%)
Jun 24, 2009	16.38	16.39	15.94	16.05	20,571,880	-0.14(-0.87%)
Jun 23, 2009	16.44	16.45	16.07	16.19	21,495,962	-0.26(-1.59%)
Jun 22, 2009	16.54	16.73	16.39	16.45	18,275,554	-0.19(-1.15%)
Jun 19, 2009	16.61	16.78	16.53	16.64	21,504,258	+0.12(+0.73%)
Jun 18, 2009	16.79	16.81	16.46	16.52	16,063,686	-0.21(-1.27%)
Jun 17, 2009	16.44	17.01	16.28	16.73	26,875,364	+0.32(+1.94%)
Jun 16, 2009	16.88	16.97	16.39	16.41	24,059,982	-0.31(-1.88%)
Jun 15, 2009	16.94	16.98	16.64	16.73	19,711,576	-0.36(-2.09%)
Jun 12, 2009	17.12	17.15	16.86	17.09	25,841,470	-0.06(-0.33%)
Jun 11, 2009	17.26	17.43	17.09	17.14	25,314,950	-0.11(-0.66%)
Jun 10, 2009	17.73	17.77	17.12	17.26	34,417,612	+0.03(+0.16%)
Jun 09, 2009	17.22	17.40	17.04	17.23	18,420,310	-0.15(-0.86%)
Jun 08, 2009	17.24	17.53	17.16	17.38	18,634,142	+0.28(+1.61%)
Jun 05, 2009	17.53	17.61	16.96	17.10	20,846,576	-0.28(-1.63%)
Jun 04, 2009	17.26	17.44	16.80	17.38	22,298,710	+0.14(+0.82%)
Jun 03, 2009	17.26	17.55	17.04	17.24	20,427,530	-0.09(-0.53%)
Jun 02, 2009	16.95	17.55	16.86	17.33	25,955,016	+0.24(+1.41%)
Jun 01, 2009	16.69	17.29	16.55	17.09	25,573,512	+0.71(+4.32%)
May 29, 2009	16.27	16.41	16.03	16.39	26,405,446	+0.33(+2.03%)
May 28, 2009	16.72	16.72	15.80	16.06	38,352,136	-0.45(-2.70%)
May 27, 2009	16.91	17.13	16.42	16.51	26,157,248	-0.33(-1.98%)
May 26, 2009	16.04	16.96	15.98	16.84	28,709,226	+0.67(+4.11%)
May 22, 2009	16.41	16.44	15.99	16.17	21,392,426	-0.02(-0.13%)
May 21, 2009	16.62	16.86	16.02	16.20	36,089,088	-0.67(-3.94%)
May 20, 2009	17.58	17.69	16.67	16.86	44,480,132	-0.57(-3.25%)
May 19, 2009	18.41	17.97	16.98	17.43	56,342,348	-0.98(-5.34%)
May 18, 2009	18.16	18.50	17.94	18.41	36,843,448	+1.15(+6.64%)
May 15, 2009	17.30	17.63	17.14	17.26	28,819,798	-0.09(-0.53%)
May 14, 2009	17.70	17.80	17.32	17.36	22,362,706	-0.21(-1.21%)
May 13, 2009	17.65	17.79	17.14	17.57	45,709,608	+0.13(+0.77%)
May 12, 2009	17.77	17.85	17.17	17.43	27,471,976	-0.21(-1.16%)
May 11, 2009	17.55	17.87	17.36	17.64	24,768,926	-0.40(-2.24%)
May 08, 2009	18.24	18.24	17.51	18.04	26,102,864	+0.02(+0.14%)
May 07, 2009	18.53	18.64	17.91	18.02	29,090,446	-0.41(-2.21%)
May 06, 2009	18.62	18.76	18.08	18.42	19,634,516	-0.11(-0.57%)
May 05, 2009	18.52	18.68	18.35	18.53	16,039,692	-0.01(-0.08%)
May 04, 2009	18.50	18.94	18.28	18.54	25,545,958	+0.31(+1.71%)
May 01, 2009	18.81	18.81	18.05	18.23	21,265,356	-0.39(-2.09%)
Apr 30, 2009	18.79	19.15	18.59	18.62	25,777,162	-0.01(-0.08%)
Apr 29, 2009	18.59	18.99	18.41	18.64	30,173,762	+0.19(+1.04%)
Apr 28, 2009	18.09	18.74	17.94	18.45	21,128,250	+0.13(+0.73%)
Apr 27, 2009	18.33	18.61	18.11	18.31	21,014,002	-0.30(-1.63%)
Apr 24, 2009	18.35	18.98	18.08	18.62	30,892,166	+0.39(+2.14%)
Apr 23, 2009	18.37	18.55	17.91	18.23	25,404,894	-0.29(-1.57%)
Apr 22, 2009	18.13	19.05	18.03	18.52	33,804,732	+0.20(+1.08%)
Apr 21, 2009	17.83	18.43	17.53	18.32	29,053,394	+0.52(+2.94%)
Apr 20, 2009	18.20	18.30	17.62	17.79	24,705,970	-0.67(-3.64%)
Apr 17, 2009	18.51	18.73	17.23	18.47	30,628,844	+0.09(+0.50%)
Apr 16, 2009	18.24	18.51	17.89	18.37	23,565,784	+0.21(+1.17%)
Apr 15, 2009	17.84	18.22	17.76	18.16	24,682,440	+0.23(+1.30%)
Apr 14, 2009	18.11	18.17	17.72	17.93	21,145,784	-0.44(-2.39%)
Apr 13, 2009	18.13	18.47	18.10	18.37	16,385,306	+0.04(+0.23%)
Apr 09, 2009	18.08	18.37	18.00	18.33	28,715,504	+0.55(+3.11%)
Apr 08, 2009	17.47	17.91	17.47	17.77	26,213,064	+0.53(+3.08%)
Apr 07, 2009	17.31	17.43	17.07	17.24	23,796,894	-0.34(-1.93%)
Apr 06, 2009	17.53	17.71	17.31	17.58	24,225,180	-0.11(-0.60%)
Apr 03, 2009	17.47	17.78	17.22	17.69	28,682,868	+0.16(+0.93%)
Apr 02, 2009	17.20	17.86	17.15	17.53	42,774,392	+0.67(+3.94%)
Apr 01, 2009	16.38	16.90	16.22	16.86	30,195,896	+0.19(+1.15%)
Mar 31, 2009	16.64	16.81	16.02	16.67	38,813,172	+0.13(+0.77%)
Mar 30, 2009	16.44	16.60	16.03	16.54	30,499,282	-0.54(-3.15%)
Mar 26, 2009	16.85	17.24	16.65	17.08	41,349,808	+0.61(+3.69%)
Mar 25, 2009	16.46	16.95	16.11	16.47	47,147,332	+0.23(+1.44%)
Mar 24, 2009	16.29	16.61	16.19	16.24	28,933,826	-0.21(-1.29%)
Mar 23, 2009	16.02	16.47	15.97	16.45	32,331,634	+0.77(+4.92%)
Mar 20, 2009	15.98	16.08	15.40	15.68	31,605,782	-0.22(-1.38%)
Mar 19, 2009	15.93	16.16	15.71	15.90	32,443,774	-0.08(-0.49%)
Mar 18, 2009	15.07	16.16	14.89	15.98	44,960,908	+0.78(+5.12%)
Mar 17, 2009	14.50	15.21	14.39	15.20	35,941,760	+0.95(+6.65%)
Mar 16, 2009	14.67	14.90	14.19	14.25	24,075,588	-0.40(-2.75%)
Mar 13, 2009	14.46	14.86	14.01	14.65	0	+0.27(+1.87%)
Mar 12, 2009	13.90	14.47	13.64	14.38	24,739,248	+0.46(+3.30%)
Mar 11, 2009	13.74	14.09	13.58	13.92	30,622,170	+0.18(+1.34%)
Mar 10, 2009	12.98	13.85	12.92	13.74	36,095,948	+0.84(+6.53%)
Mar 09, 2009	12.55	13.41	12.38	12.90	40,120,748	+0.16(+1.28%)
Mar 06, 2009	12.95	13.16	12.41	12.74	0	-0.11(-0.83%)
Mar 05, 2009	13.10	13.57	12.74	12.84	33,606,268	-0.61(-4.52%)
Mar 04, 2009	13.44	13.71	13.23	13.45	31,225,900	-0.64(-4.57%)
Mar 02, 2009	14.40	14.82	14.04	14.09	36,035,652	-0.69(-4.64%)
Feb 27, 2009	14.27	15.06	14.27	14.78	0	+0.18(+1.21%)
Feb 26, 2009	14.54	14.78	14.38	14.60	32,120,798	+0.23(+1.62%)
Feb 25, 2009	14.40	14.70	14.16	14.37	38,193,416	-0.25(-1.74%)
Feb 24, 2009	13.90	14.70	1.910	14.62	53,310,532	+1.39(+10.47%)
Feb 23, 2009	13.75	14.04	12.91	13.24	38,061,460	-0.53(-3.85%)
Feb 20, 2009	13.92	14.33	13.56	13.77	0	-0.50(-3.47%)
Feb 19, 2009	14.12	14.46	14.10	14.26	28,767,268	+0.25(+1.82%)
Feb 18, 2009	14.33	14.33	13.75	14.01	33,037,580	-0.10(-0.70%)
Feb 17, 2009	14.65	14.68	14.05	14.11	50,476,876	-0.91(-6.03%)
Feb 13, 2009	15.41	15.68	15.00	15.01	26,285,546	-0.54(-3.46%)
Feb 12, 2009	15.35	15.61	14.96	15.55	33,148,380	-0.11(-0.72%)
Feb 11, 2009	15.82	15.92	15.50	15.66	25,293,496	-0.05(-0.32%)
Feb 10, 2009	16.20	16.44	15.57	15.71	30,949,010	-0.62(-3.81%)
Feb 09, 2009	16.61	16.72	15.96	16.34	23,040,678	-0.31(-1.87%)
Feb 06, 2009	15.84	16.87	15.83	16.65	43,934,316	+0.80(+5.04%)
Feb 05, 2009	15.20	15.88	15.11	15.85	34,865,464	+0.47(+3.08%)
Feb 04, 2009	15.30	15.62	15.21	15.37	26,130,410	-0.13(-0.87%)
Feb 03, 2009	15.54	15.59	14.74	15.51	24,693,668	+0.25(+1.62%)
Feb 02, 2009	15.01	15.63	14.94	15.26	25,400,770	+0.03(+0.19%)
Jan 30, 2009	15.72	15.81	15.11	15.23	0	-0.33(-2.14%)
Jan 29, 2009	15.92	16.33	15.50	15.57	25,484,538	-0.71(-4.35%)
Jan 28, 2009	15.98	16.44	15.78	16.27	29,066,764	+0.62(+3.98%)
Jan 27, 2009	16.09	16.20	15.43	15.65	30,659,426	-0.43(-2.68%)
Jan 26, 2009	15.64	16.37	15.60	16.08	48,553,064	+0.71(+4.65%)
Jan 23, 2009	15.13	15.55	15.07	15.37	29,492,214	-0.18(-1.14%)
Jan 22, 2009	15.50	15.81	15.21	15.54	32,118,898	-0.22(-1.39%)
Jan 21, 2009	15.77	15.88	15.28	15.76	27,803,242	+0.21(+1.32%)
Jan 20, 2009	16.20	16.41	15.45	15.56	28,747,242	-0.86(-5.22%)
Jan 16, 2009	16.51	16.54	15.97	16.41	29,602,442	+0.28(+1.71%)
Jan 15, 2009	15.51	16.49	15.33	16.14	36,832,972	+0.64(+4.11%)
Jan 14, 2009	15.67	15.75	15.34	15.50	29,269,010	-0.42(-2.67%)
Jan 13, 2009	16.25	16.34	15.74	15.93	28,889,600	-0.33(-2.00%)
Jan 12, 2009	16.87	16.95	16.00	16.25	33,298,494	-0.63(-3.73%)
Jan 09, 2009	17.32	17.32	16.66	16.88	23,924,050	-0.38(-2.17%)
Jan 08, 2009	17.07	17.31	16.77	17.26	24,478,744	-0.13(-0.73%)
Jan 07, 2009	17.60	17.80	17.29	17.38	28,103,752	-0.49(-2.73%)
Jan 06, 2009	17.65	18.04	17.42	17.87	32,336,982	+0.39(+2.23%)
Jan 05, 2009	17.00	17.60	16.85	17.48	31,926,080	+0.41(+2.40%)
Jan 02, 2009	16.32	17.12	16.25	17.07	21,088,184	+0.79(+4.82%)
Jan 01, 2009	16.37	16.84	16.25	16.29	0	+0.00(+0.00%)
Dec 31, 2008	16.37	16.84	16.25	16.29	21,403,066	-0.06(-0.39%)
Dec 30, 2008	16.63	16.76	16.05	16.35	21,054,406	-0.18(-1.07%)
Dec 29, 2008	16.66	16.77	16.27	16.53	11,971,467	-0.14(-0.85%)
Dec 26, 2008	16.71	16.98	16.56	16.67	6,321,222	-0.12(-0.72%)
Dec 24, 2008	16.76	17.06	16.71	16.79	5,625,498	+0.08(+0.47%)
Dec 23, 2008	16.69	16.97	16.62	16.71	19,165,136	-0.08(-0.46%)
Dec 22, 2008	17.04	17.07	16.39	16.79	18,718,730	-0.35(-2.02%)
Dec 19, 2008	17.56	17.69	16.86	17.14	32,641,324	-0.16(-0.94%)
Dec 18, 2008	17.55	17.74	17.02	17.30	31,242,846	-0.18(-1.01%)
Dec 17, 2008	16.99	17.77	16.91	17.48	28,537,466	+0.27(+1.56%)
Dec 16, 2008	16.79	17.40	16.19	17.21	37,012,792	+0.64(+3.89%)
Dec 15, 2008	16.71	16.89	16.30	16.56	20,828,012	-0.04(-0.26%)
Dec 12, 2008	15.79	16.78	15.68	16.61	29,441,556	+0.34(+2.09%)
Dec 11, 2008	16.89	17.07	16.13	16.27	25,992,464	-0.92(-5.35%)
Dec 10, 2008	16.55	17.29	16.28	17.19	26,457,634	+0.77(+4.70%)
Dec 09, 2008	16.90	17.50	16.17	16.41	37,215,720	-0.74(-4.33%)
Dec 08, 2008	17.67	17.82	17.02	17.16	40,725,816	-0.11(-0.61%)
Dec 05, 2008	16.15	17.36	16.06	17.26	46,607,880	+0.83(+5.08%)
Dec 04, 2008	15.90	17.21	15.76	16.43	42,518,244	+0.33(+2.02%)
Dec 03, 2008	15.38	16.19	14.90	16.10	46,567,364	+0.64(+4.16%)
Dec 02, 2008	15.23	15.53	14.61	15.46	33,688,036	+0.45(+3.02%)
Dec 01, 2008	15.96	16.27	14.95	15.01	37,901,296	-1.34(-8.22%)
Nov 28, 2008	16.56	16.83	16.08	16.35	14,520,019	-0.31(-1.87%)
Nov 26, 2008	15.25	16.83	15.25	16.66	35,901,608	+0.92(+5.84%)
Nov 25, 2008	15.30	15.88	15.00	15.74	44,687,648	+0.59(+3.88%)
Nov 24, 2008	13.88	15.50	13.34	15.16	44,973,040	+1.51(+11.04%)
Nov 21, 2008	13.32	13.68	12.35	13.65	54,221,340	+0.54(+4.16%)
Nov 20, 2008	13.75	14.36	12.96	13.10	46,396,508	-0.88(-6.28%)
Nov 19, 2008	14.49	15.04	13.87	13.98	31,051,736	-0.67(-4.59%)
Nov 18, 2008	14.62	15.16	14.11	14.65	46,129,164	+0.50(+3.55%)
Nov 17, 2008	14.09	14.85	13.97	14.15	32,011,354	-0.38(-2.63%)
Nov 14, 2008	15.38	16.02	14.38	14.53	0	-1.20(-7.60%)
Nov 13, 2008	14.07	15.83	13.55	15.73	39,657,360	+1.72(+12.27%)
Nov 12, 2008	14.05	14.39	13.88	14.01	25,707,722	-0.50(-3.46%)
Nov 11, 2008	14.50	15.19	14.11	14.51	24,599,704	-0.16(-1.11%)
Nov 10, 2008	15.23	15.36	14.48	14.67	19,890,846	-0.23(-1.52%)
Nov 07, 2008	14.89	15.42	14.65	14.90	27,701,564	+0.09(+0.62%)
Nov 06, 2008	15.50	16.14	14.63	14.81	36,074,400	-0.86(-5.51%)
Nov 05, 2008	16.27	16.51	15.61	15.67	31,462,806	-0.88(-5.30%)
Nov 04, 2008	16.05	16.62	15.68	16.55	34,138,604	+0.83(+5.27%)

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.