Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	32.73	32.91	31.50	31.64	3,938,377	-1.22(-3.70%)
Oct 29, 2009	31.39	32.97	31.39	32.86	3,527,592	+1.69(+5.43%)
Oct 28, 2009	32.59	32.80	31.06	31.17	3,034,314	-1.53(-4.68%)
Oct 27, 2009	33.18	33.53	32.50	32.70	3,000,536	-0.49(-1.48%)
Oct 26, 2009	33.47	34.01	33.01	33.19	2,090,306	-0.19(-0.58%)
Oct 23, 2009	33.41	33.49	33.15	33.38	3,118,062	-0.19(-0.58%)
Oct 22, 2009	32.76	33.72	32.58	33.57	2,384,261	+0.81(+2.48%)
Oct 21, 2009	33.59	33.91	32.74	32.76	1,974,956	-0.95(-2.82%)
Oct 20, 2009	33.32	33.73	33.31	33.71	2,787,077	-0.23(-0.69%)
Oct 19, 2009	33.82	34.32	33.66	33.94	2,217,688	+0.20(+0.60%)
Oct 16, 2009	33.53	34.01	33.08	33.74	2,066,120	-0.16(-0.47%)
Oct 15, 2009	33.29	33.96	33.29	33.90	1,768,396	+0.30(+0.89%)
Oct 14, 2009	33.33	33.82	33.25	33.61	2,316,686	+0.62(+1.88%)
Oct 13, 2009	32.60	33.03	32.20	32.99	1,762,936	+0.34(+1.04%)
Oct 12, 2009	33.34	33.38	32.59	32.65	1,870,369	-0.27(-0.83%)
Oct 09, 2009	32.74	32.93	32.53	32.92	1,243,458	+0.22(+0.66%)
Oct 08, 2009	32.53	33.11	32.25	32.70	2,232,206	+0.48(+1.47%)
Oct 07, 2009	32.41	32.83	31.93	32.23	2,458,865	-0.22(-0.67%)
Oct 06, 2009	31.44	32.99	31.42	32.45	5,297,153	+1.43(+4.62%)
Oct 05, 2009	30.44	31.15	30.24	31.01	2,247,952	+0.64(+2.12%)
Oct 02, 2009	30.16	30.67	30.01	30.37	2,999,384	-0.23(-0.76%)
Oct 01, 2009	30.82	31.05	30.40	30.60	4,195,719	-0.43(-1.38%)
Sep 30, 2009	30.80	31.42	30.47	31.03	6,449,679	+0.16(+0.52%)
Sep 29, 2009	30.30	30.96	30.26	30.87	3,409,079	+0.64(+2.10%)
Sep 28, 2009	29.31	30.39	29.05	30.23	2,387,788	+1.12(+3.85%)
Sep 25, 2009	29.52	29.52	28.70	29.11	3,420,031	-0.53(-1.79%)
Sep 24, 2009	29.98	30.08	29.23	29.64	2,198,782	-0.32(-1.07%)
Sep 23, 2009	30.79	30.81	29.94	29.97	2,266,950	-0.76(-2.46%)
Sep 22, 2009	31.00	31.07	30.60	30.72	1,845,450	-0.08(-0.26%)
Sep 21, 2009	31.00	31.15	30.53	30.80	1,849,741	-0.41(-1.32%)
Sep 18, 2009	31.30	31.50	30.96	31.21	2,604,520	-0.05(-0.15%)
Sep 17, 2009	30.97	31.73	30.89	31.26	3,318,187	+0.83(+2.73%)
Sep 16, 2009	30.51	31.23	30.22	30.43	2,921,205	+0.09(+0.29%)
Sep 15, 2009	30.80	30.80	30.10	30.34	3,853,274	-0.40(-1.31%)
Sep 14, 2009	29.87	30.75	29.55	30.75	3,216,958	+0.67(+2.22%)
Sep 11, 2009	30.67	30.80	29.95	30.08	3,745,385	-0.62(-2.02%)
Sep 10, 2009	30.59	31.32	30.47	30.70	5,806,177	+0.68(+2.25%)
Sep 09, 2009	29.72	30.36	29.50	30.02	2,884,544	+0.22(+0.73%)
Sep 08, 2009	29.35	29.89	29.00	29.80	5,994,367	+0.78(+2.69%)
Sep 04, 2009	28.94	29.06	28.40	29.02	1,644,095	+0.06(+0.19%)
Sep 03, 2009	28.41	29.00	28.21	28.97	2,554,786	+0.90(+3.21%)
Sep 02, 2009	28.07	28.36	27.94	28.07	3,487,662	-0.06(-0.23%)
Sep 01, 2009	28.91	29.51	28.12	28.13	4,501,858	-1.17(-3.99%)
Aug 31, 2009	29.85	29.95	29.08	29.30	4,679,809	-0.96(-3.17%)
Aug 28, 2009	29.14	30.33	28.59	30.26	10,562,379	+3.08(+11.32%)
Aug 27, 2009	27.28	27.47	26.71	27.18	3,469,911	+0.07(+0.27%)
Aug 26, 2009	27.04	27.74	26.70	27.11	3,364,720	+0.45(+1.69%)
Aug 25, 2009	26.23	27.07	25.92	26.66	2,880,191	+0.63(+2.41%)
Aug 24, 2009	26.20	26.92	25.96	26.03	3,009,969	+0.18(+0.69%)
Aug 21, 2009	25.13	26.00	25.07	25.85	3,804,166	+1.06(+4.29%)
Aug 20, 2009	24.33	24.86	24.23	24.79	2,252,340	+0.65(+2.70%)
Aug 19, 2009	23.60	24.29	23.40	24.14	3,735,152	+0.19(+0.77%)
Aug 18, 2009	23.96	24.26	23.63	23.95	2,285,846	-0.54(-2.20%)
Aug 17, 2009	24.72	24.97	23.71	24.49	3,518,886	-0.87(-3.43%)
Aug 14, 2009	25.00	25.39	24.74	25.36	3,554,228	+0.39(+1.55%)
Aug 13, 2009	24.59	25.00	24.19	24.97	1,682,796	+0.28(+1.14%)
Aug 12, 2009	24.34	24.99	24.34	24.69	1,370,571	+0.39(+1.62%)
Aug 11, 2009	24.94	24.94	24.19	24.30	2,745,727	-0.71(-2.83%)
Aug 10, 2009	25.42	25.46	24.72	25.01	1,879,489	-0.45(-1.77%)
Aug 07, 2009	24.56	25.57	24.22	25.46	4,067,617	+1.25(+5.16%)
Aug 06, 2009	23.93	24.58	23.88	24.21	2,022,731	+0.34(+1.42%)
Aug 05, 2009	23.52	24.01	23.42	23.87	1,678,217	+0.05(+0.20%)
Aug 04, 2009	24.47	24.47	23.82	23.82	3,766,860	-0.74(-3.02%)
Aug 03, 2009	24.57	24.58	23.97	24.56	2,170,591	+0.54(+2.25%)
Jul 31, 2009	23.93	24.33	23.84	24.02	1,184,090	+0.07(+0.30%)
Jul 30, 2009	23.74	24.50	23.66	23.95	3,122,809	+0.61(+2.62%)
Jul 29, 2009	23.15	23.82	22.99	23.34	1,986,832	-0.01(-0.03%)
Jul 28, 2009	23.15	23.40	22.51	23.35	2,347,004	-0.16(-0.68%)
Jul 27, 2009	23.75	23.76	23.19	23.51	2,104,057	-0.55(-2.28%)
Jul 24, 2009	23.68	24.12	23.27	24.05	913	+0.31(+1.29%)
Jul 23, 2009	23.25	24.12	23.03	23.75	3,698,246	+0.50(+2.15%)
Jul 22, 2009	23.07	23.57	22.65	23.25	2,875,070	+0.23(+1.01%)
Jul 21, 2009	23.35	23.68	22.51	23.02	2,395,112	-0.23(-1.00%)
Jul 20, 2009	22.57	23.31	22.33	23.25	3,584,910	+0.74(+3.29%)
Jul 17, 2009	22.32	22.55	21.91	22.51	2,317,561	+0.22(+0.98%)
Jul 16, 2009	21.79	22.39	21.54	22.29	2,034,666	+0.27(+1.24%)
Jul 15, 2009	22.07	22.21	21.57	22.02	3,101,021	+0.27(+1.26%)
Jul 14, 2009	20.50	21.78	20.25	21.74	6,661,554	+1.39(+6.80%)
Jul 13, 2009	20.02	20.36	19.87	20.36	2,634,371	+0.53(+2.68%)
Jul 10, 2009	19.89	20.53	19.64	19.83	2,592,315	-0.26(-1.28%)
Jul 09, 2009	20.72	20.80	19.79	20.08	5,420,766	-0.53(-2.58%)
Jul 08, 2009	19.44	20.76	19.26	20.62	8,904,576	+1.36(+7.07%)
Jul 07, 2009	19.88	19.88	19.21	19.26	4,376,894	-0.64(-3.20%)
Jul 06, 2009	19.38	20.08	19.38	19.89	4,256,532	+0.33(+1.69%)
Jul 02, 2009	20.25	20.50	19.45	19.56	3,313,318	-1.32(-6.33%)
Jul 01, 2009	20.73	21.14	20.43	20.88	2,614,223	+0.46(+2.25%)
Jun 30, 2009	20.69	21.12	20.24	20.42	2,406,830	-0.46(-2.20%)
Jun 29, 2009	20.73	21.10	20.35	20.88	1,578,538	+0.22(+1.05%)
Jun 26, 2009	20.54	20.98	20.54	20.66	1,969,803	-0.12(-0.58%)
Jun 25, 2009	20.86	21.05	20.61	20.79	3,152,323	+0.59(+2.91%)
Jun 24, 2009	20.13	20.54	20.00	20.20	2,219,538	+0.24(+1.21%)
Jun 23, 2009	20.46	20.56	19.79	19.96	3,118,979	-0.44(-2.17%)
Jun 22, 2009	20.90	20.90	20.24	20.40	2,949,959	-0.61(-2.91%)
Jun 19, 2009	20.96	21.32	20.87	21.01	3,683,554	+0.29(+1.40%)
Jun 18, 2009	20.97	20.98	20.21	20.72	2,844,531	-0.05(-0.23%)
Jun 17, 2009	20.76	21.15	20.17	20.77	3,591,998	+0.00(+0.00%)
Jun 16, 2009	21.46	21.48	20.70	20.77	4,092,735	-0.43(-2.01%)
Jun 15, 2009	21.71	21.86	21.01	21.20	3,977,164	-0.78(-3.55%)
Jun 12, 2009	22.44	22.61	21.75	21.98	4,921,654	-0.41(-1.83%)
Jun 11, 2009	23.40	23.56	22.32	22.39	4,186,823	-1.01(-4.30%)
Jun 10, 2009	24.04	24.16	23.08	23.39	3,070,587	-0.48(-2.02%)
Jun 09, 2009	23.93	24.14	23.37	23.88	3,069,516	+0.02(+0.07%)
Jun 08, 2009	23.61	24.11	23.28	23.86	2,617,814	-0.10(-0.44%)
Jun 05, 2009	24.61	24.88	23.80	23.97	2,670,215	-0.37(-1.52%)
Jun 04, 2009	24.70	24.73	23.93	24.34	3,325,554	-0.35(-1.40%)
Jun 03, 2009	24.55	24.97	24.24	24.68	3,908,092	-0.02(-0.10%)
Jun 02, 2009	24.57	25.21	24.47	24.71	4,697,097	-0.27(-1.06%)
Jun 01, 2009	23.23	25.05	23.06	24.97	5,911,838	+2.13(+9.31%)
May 29, 2009	21.80	22.89	21.78	22.85	6,157,050	+0.19(+0.85%)
May 28, 2009	22.78	23.14	21.79	22.65	4,241,785	-0.05(-0.21%)
May 27, 2009	22.79	23.42	22.36	22.70	4,390,953	+0.08(+0.36%)
May 26, 2009	21.05	22.74	20.84	22.62	3,551,830	+1.34(+6.32%)
May 22, 2009	21.09	21.65	20.77	21.28	1,847,130	+0.28(+1.34%)
May 21, 2009	21.16	21.45	20.59	20.99	1,890,438	-0.61(-2.83%)
May 20, 2009	22.18	23.11	21.47	21.61	2,789,659	-0.38(-1.72%)
May 19, 2009	21.32	22.22	20.93	21.99	3,524,798	+0.62(+2.90%)
May 18, 2009	20.86	21.41	20.82	21.37	1,786,233	+0.85(+4.12%)
May 15, 2009	20.41	21.36	20.31	20.52	2,925,712	+0.06(+0.31%)
May 14, 2009	20.22	21.08	19.84	20.46	2,410,382	+0.10(+0.47%)
May 13, 2009	20.95	21.12	20.21	20.36	3,217,533	-1.25(-5.78%)
May 12, 2009	22.61	22.90	21.16	21.61	3,689,002	-0.82(-3.66%)
May 11, 2009	22.98	22.98	22.31	22.43	4,051,430	-0.75(-3.23%)
May 08, 2009	22.97	23.47	22.40	23.18	2,451,934	+0.44(+1.95%)
May 07, 2009	23.32	23.67	22.48	22.73	3,312,880	-0.30(-1.29%)
May 06, 2009	23.81	24.14	22.66	23.03	2,607,710	-0.42(-1.79%)
May 05, 2009	23.36	23.68	23.05	23.45	1,622,176	-0.07(-0.31%)
May 04, 2009	22.79	23.52	22.61	23.52	2,589,235	+0.89(+3.95%)
May 01, 2009	23.38	23.49	22.50	22.63	3,415,277	-0.68(-2.90%)
Apr 30, 2009	23.24	24.30	23.03	23.31	4,553,496	+0.30(+1.30%)
Apr 29, 2009	22.62	23.35	22.37	23.01	4,207,179	+0.46(+2.04%)
Apr 28, 2009	22.47	23.26	22.32	22.55	3,639,260	-0.30(-1.30%)
Apr 27, 2009	22.57	23.13	21.86	22.85	7,928,347	-0.27(-1.18%)
Apr 24, 2009	22.15	23.44	21.71	23.12	6,537,953	+1.54(+7.13%)
Apr 23, 2009	21.90	22.31	21.06	21.58	5,957,650	-0.41(-1.87%)
Apr 22, 2009	21.66	23.00	21.20	21.99	5,954,174	+0.21(+0.96%)
Apr 21, 2009	19.50	22.00	19.50	21.78	8,198,533	+1.93(+9.74%)
Apr 20, 2009	21.27	21.27	19.80	19.85	4,090,665	-1.82(-8.40%)
Apr 17, 2009	21.15	21.74	20.75	21.67	3,499,219	+0.33(+1.55%)
Apr 16, 2009	19.30	21.64	19.21	21.34	6,989,232	+2.23(+11.67%)
Apr 15, 2009	18.82	19.19	18.65	19.11	3,391,575	+0.04(+0.21%)
Apr 14, 2009	19.00	19.34	18.59	19.07	4,523,839	+0.04(+0.21%)
Apr 13, 2009	19.26	19.26	18.72	19.03	2,616,005	-0.48(-2.44%)
Apr 09, 2009	18.68	19.63	18.49	19.50	4,449,091	+1.39(+7.69%)
Apr 08, 2009	17.45	18.11	17.45	18.11	2,858,761	+0.84(+4.85%)
Apr 07, 2009	17.88	17.88	17.17	17.27	2,931,407	-0.94(-5.17%)
Apr 06, 2009	18.47	18.60	17.84	18.22	2,721,955	-0.67(-3.54%)
Apr 03, 2009	18.84	18.99	17.94	18.88	2,863,768	+0.09(+0.47%)
Apr 02, 2009	18.02	19.19	17.91	18.80	4,010,574	+1.19(+6.77%)
Apr 01, 2009	17.23	17.71	16.84	17.60	2,329,412	+0.24(+1.39%)
Mar 31, 2009	17.31	17.71	16.73	17.36	3,073,586	+0.28(+1.65%)
Mar 30, 2009	17.76	17.76	16.69	17.08	2,920,250	-1.22(-6.69%)
Mar 26, 2009	18.35	18.64	17.87	18.30	5,741,368	+0.20(+1.11%)
Mar 25, 2009	18.84	19.24	17.53	18.10	5,003,227	-0.56(-2.98%)
Mar 24, 2009	18.48	19.13	18.18	18.66	3,616,726	-0.16(-0.86%)
Mar 23, 2009	18.28	18.84	18.16	18.82	10,253,454	+2.53(+15.52%)
Mar 20, 2009	17.01	17.03	16.08	16.29	3,927,175	-0.43(-2.55%)
Mar 19, 2009	17.29	17.31	16.52	16.72	3,933,238	-0.31(-1.80%)
Mar 18, 2009	16.14	17.21	16.01	17.02	4,065,781	+0.72(+4.39%)
Mar 17, 2009	15.76	16.32	15.14	16.31	4,467,412	+0.77(+4.92%)
Mar 16, 2009	16.06	16.09	15.54	15.54	3,210,137	-0.31(-1.93%)
Mar 13, 2009	15.95	16.10	15.44	15.85	0	+0.06(+0.36%)
Mar 12, 2009	14.77	15.92	14.42	15.79	3,871,898	+0.93(+6.29%)
Mar 11, 2009	14.87	15.38	14.55	14.86	4,522,149	+0.15(+1.04%)
Mar 10, 2009	13.98	14.79	13.80	14.71	4,862,970	+1.06(+7.79%)
Mar 09, 2009	13.65	14.31	13.49	13.64	3,179,266	-0.22(-1.57%)
Mar 06, 2009	13.95	14.20	13.45	13.86	0	+0.06(+0.47%)
Mar 05, 2009	14.38	14.53	13.64	13.80	4,512,306	-0.93(-6.29%)
Mar 04, 2009	14.29	14.91	13.96	14.72	5,393,331	+0.54(+3.80%)
Mar 02, 2009	14.97	15.35	14.16	14.18	4,077,844	-1.15(-7.51%)
Feb 27, 2009	15.12	15.82	14.94	15.33	0	+0.06(+0.42%)
Feb 26, 2009	15.72	15.82	15.24	15.27	3,855,637	-0.10(-0.68%)
Feb 25, 2009	15.82	15.97	15.22	15.37	3,925,173	-0.53(-3.34%)
Feb 24, 2009	15.41	16.20	15.23	15.91	5,419,739	+0.64(+4.22%)
Feb 23, 2009	16.07	16.32	15.19	15.26	4,587,380	-0.64(-4.05%)
Feb 20, 2009	15.70	16.11	15.46	15.91	0	+0.00(+0.00%)
Feb 19, 2009	16.18	16.52	15.78	15.91	3,943,667	-0.06(-0.35%)
Feb 18, 2009	16.22	16.28	15.62	15.96	4,470,215	-0.08(-0.50%)
Feb 17, 2009	16.03	16.34	15.71	16.04	6,580,254	-0.21(-1.29%)
Feb 13, 2009	16.61	16.97	16.20	16.25	0	-0.31(-1.90%)
Feb 12, 2009	16.83	16.91	15.77	16.57	7,599,344	-0.35(-2.05%)
Feb 11, 2009	17.34	17.50	16.53	16.91	8,069,270	-0.45(-2.60%)
Feb 10, 2009	17.96	18.43	17.27	17.36	2,878,601	-0.96(-5.23%)
Feb 09, 2009	18.26	18.57	17.93	18.32	1,570,273	-0.11(-0.61%)
Feb 06, 2009	17.51	18.83	17.51	18.43	0	+0.93(+5.29%)
Feb 05, 2009	16.70	17.58	16.60	17.51	3,535,696	+0.69(+4.12%)
Feb 04, 2009	17.16	17.31	16.66	16.82	2,453,493	-0.34(-1.97%)
Feb 03, 2009	16.66	17.23	16.28	17.15	2,621,608	+0.67(+4.05%)
Feb 02, 2009	16.48	16.87	16.13	16.48	3,006,742	-0.23(-1.35%)
Jan 30, 2009	17.38	17.80	16.62	16.71	0	-0.79(-4.51%)
Jan 29, 2009	18.32	18.34	17.48	17.50	2,824,668	-1.02(-5.52%)
Jan 28, 2009	17.91	18.82	17.72	18.52	3,902,078	+1.14(+6.58%)
Jan 27, 2009	17.04	17.52	16.90	17.38	2,871,147	+0.30(+1.74%)
Jan 26, 2009	16.77	17.71	16.74	17.08	2,683,002	+0.02(+0.14%)
Jan 23, 2009	16.51	17.33	16.32	17.06	0	-0.02(-0.14%)
Jan 22, 2009	16.82	17.44	16.43	17.08	3,310,743	-0.42(-2.39%)
Jan 21, 2009	17.56	17.57	16.61	17.50	4,599,847	+0.35(+2.02%)
Jan 20, 2009	18.34	18.39	17.06	17.15	4,128,839	-1.24(-6.74%)
Jan 16, 2009	18.21	18.47	17.78	18.39	0	+0.61(+3.44%)
Jan 15, 2009	17.62	18.37	16.99	17.78	5,376,756	+0.10(+0.59%)
Jan 14, 2009	16.70	18.20	16.40	17.68	12,534,992	-0.04(-0.23%)
Jan 13, 2009	17.76	18.59	17.27	17.72	4,707,145	-0.05(-0.27%)
Jan 12, 2009	18.02	18.22	17.48	17.77	5,442,938	-0.27(-1.52%)
Jan 09, 2009	19.30	19.45	17.81	18.04	7,315,890	-1.35(-6.98%)
Jan 08, 2009	19.06	19.52	18.66	19.39	5,071,437	-0.60(-3.02%)
Jan 07, 2009	20.31	20.54	19.69	20.00	3,596,332	-0.85(-4.09%)
Jan 06, 2009	20.87	21.10	20.17	20.85	2,874,415	+0.19(+0.90%)
Jan 05, 2009	20.35	20.86	19.94	20.66	3,255,392	+0.10(+0.47%)
Jan 02, 2009	19.27	20.77	18.99	20.57	0	+1.54(+8.08%)
Jan 01, 2009	18.59	19.25	18.59	19.03	0	+0.00(+0.00%)
Dec 31, 2008	18.59	19.25	18.59	19.03	3,100,706	+0.48(+2.61%)
Dec 30, 2008	17.58	18.59	17.40	18.55	3,331,650	+1.23(+7.12%)
Dec 29, 2008	17.98	18.13	16.95	17.31	3,223,185	-0.74(-4.10%)
Dec 26, 2008	17.96	18.32	17.90	18.06	0	+0.06(+0.36%)
Dec 24, 2008	18.44	18.44	17.77	17.99	1,040,678	-0.06(-0.36%)
Dec 23, 2008	18.59	18.72	17.87	18.06	2,441,738	-0.34(-1.84%)
Dec 22, 2008	19.75	19.85	17.99	18.39	2,959,198	-1.36(-6.89%)
Dec 19, 2008	20.07	20.48	19.13	19.75	3,103,352	-0.15(-0.77%)
Dec 18, 2008	20.90	20.90	19.67	19.91	2,949,103	-0.82(-3.96%)
Dec 17, 2008	19.50	21.06	19.09	20.73	3,981,424	+1.05(+5.36%)
Dec 16, 2008	18.29	19.78	17.87	19.67	3,586,670	+1.63(+9.06%)
Dec 15, 2008	18.68	18.71	17.73	18.04	1,818,011	-0.33(-1.80%)
Dec 12, 2008	17.73	18.70	17.56	18.37	0	-0.35(-1.85%)
Dec 11, 2008	19.32	19.88	18.40	18.72	2,790,019	-0.77(-3.97%)
Dec 10, 2008	19.07	19.69	18.68	19.49	2,511,990	+0.68(+3.60%)
Dec 09, 2008	19.34	20.43	18.67	18.81	4,203,715	-0.80(-4.07%)
Dec 08, 2008	19.74	20.62	19.18	19.61	6,563,838	+0.52(+2.74%)
Dec 05, 2008	16.65	19.25	16.00	19.09	0	+1.97(+11.53%)
Dec 04, 2008	15.13	17.97	14.87	17.11	6,699,178	+1.67(+10.79%)
Dec 03, 2008	15.18	15.93	14.66	15.45	5,210,706	+0.27(+1.81%)
Dec 02, 2008	14.69	15.49	14.25	15.17	4,271,156	+0.69(+4.78%)
Dec 01, 2008	15.45	15.57	14.40	14.48	5,367,487	-1.46(-9.15%)
Nov 28, 2008	16.78	17.11	15.51	15.94	2,724,198	-0.90(-5.36%)
Nov 26, 2008	15.03	17.31	14.99	16.84	10,247,919	+0.06(+0.38%)
Nov 25, 2008	17.30	17.72	15.01	16.77	7,586,864	-0.18(-1.05%)
Nov 24, 2008	15.73	17.06	15.04	16.95	7,412,358	+1.26(+8.06%)
Nov 21, 2008	14.70	15.75	13.49	15.69	5,561,872	+1.30(+9.07%)
Nov 20, 2008	14.21	15.90	13.90	14.38	5,364,351	+0.12(+0.85%)
Nov 19, 2008	15.71	16.21	14.16	14.26	5,804,112	-1.62(-10.19%)
Nov 18, 2008	15.49	16.01	15.11	15.88	3,837,809	+0.24(+1.54%)
Nov 17, 2008	16.12	16.77	15.64	15.64	3,948,201	-0.72(-4.38%)
Nov 14, 2008	17.30	17.88	15.91	16.36	0	-1.72(-9.49%)
Nov 13, 2008	15.82	18.07	15.08	18.07	6,573,224	+2.34(+14.90%)
Nov 12, 2008	16.85	16.85	15.69	15.73	4,585,104	-1.31(-7.70%)
Nov 11, 2008	17.72	17.97	16.69	17.04	5,247,215	-1.24(-6.78%)
Nov 10, 2008	19.03	20.58	17.86	18.28	2,815,744	-0.26(-1.39%)
Nov 07, 2008	18.78	19.19	18.15	18.54	0	+0.00(+0.00%)
Nov 06, 2008	19.76	20.48	18.34	18.54	4,221,653	-1.51(-7.55%)
Nov 05, 2008	21.20	21.20	19.90	20.05	5,131,254	-1.47(-6.85%)
Nov 04, 2008	21.17	21.68	20.42	21.53	2,754,475	+1.30(+6.45%)

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.