Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.23	33.55	31.74	33.06	4,786,956	-1.40(-4.06%)
Oct 29, 2009	33.72	34.77	33.28	34.46	4,962,153	+0.85(+2.54%)
Oct 28, 2009	35.10	35.94	33.50	33.60	4,487,346	-2.24(-6.24%)
Oct 27, 2009	35.94	36.43	35.29	35.84	2,485,488	-0.42(-1.17%)
Oct 26, 2009	37.84	38.48	35.88	36.26	2,972,202	-1.75(-4.61%)
Oct 23, 2009	38.25	38.43	37.78	38.01	2,188,154	-0.23(-0.60%)
Oct 22, 2009	38.60	38.62	37.52	38.24	2,185,095	-0.30(-0.78%)
Oct 21, 2009	38.22	39.71	38.08	38.54	3,291,018	-0.48(-1.22%)
Oct 20, 2009	38.61	39.12	38.56	39.02	2,823,160	-1.00(-2.51%)
Oct 19, 2009	39.56	40.14	38.92	40.02	2,250,911	+0.41(+1.05%)
Oct 16, 2009	39.49	40.12	39.26	39.61	2,503,888	+0.18(+0.47%)
Oct 15, 2009	38.96	39.82	38.83	39.42	2,293,141	-0.92(-2.29%)
Oct 14, 2009	40.66	40.73	40.15	40.35	2,082,946	-0.11(-0.28%)
Oct 13, 2009	39.88	41.00	39.27	40.46	4,337,753	+1.15(+2.93%)
Oct 12, 2009	39.85	40.09	38.72	39.31	1,633,613	-0.15(-0.38%)
Oct 09, 2009	38.75	39.63	38.74	39.46	2,026,467	-0.18(-0.44%)
Oct 08, 2009	39.82	40.22	39.15	39.63	3,606,079	+0.04(+0.09%)
Oct 07, 2009	39.45	39.68	38.55	39.60	3,475,451	+0.16(+0.40%)
Oct 06, 2009	37.40	39.62	37.32	39.44	7,745,788	+3.15(+8.69%)
Oct 05, 2009	34.59	36.53	34.34	36.29	3,718,565	+2.12(+6.21%)
Oct 02, 2009	33.65	35.21	33.51	34.17	4,140,808	+0.06(+0.18%)
Oct 01, 2009	35.57	35.60	34.00	34.10	4,757,224	-1.79(-4.98%)
Sep 30, 2009	35.51	36.09	34.42	35.89	3,581,721	+0.60(+1.70%)
Sep 29, 2009	34.25	35.50	34.21	35.29	2,543,160	+0.25(+0.70%)
Sep 28, 2009	34.39	35.46	34.31	35.05	2,157,271	+0.47(+1.35%)
Sep 25, 2009	35.00	35.28	34.47	34.58	3,378,448	-0.35(-1.01%)
Sep 24, 2009	36.18	36.18	34.47	34.93	3,389,380	-0.48(-1.37%)
Sep 23, 2009	36.48	36.75	35.35	35.42	4,265,651	-1.76(-4.74%)
Sep 22, 2009	37.65	37.83	36.90	37.18	3,397,223	+0.19(+0.52%)
Sep 21, 2009	36.86	37.22	35.80	36.98	5,384,588	-1.45(-3.78%)
Sep 18, 2009	38.92	39.15	37.68	38.44	3,226,810	-0.32(-0.82%)
Sep 17, 2009	39.87	40.19	38.03	38.75	4,561,396	-0.87(-2.18%)
Sep 16, 2009	39.89	40.08	39.23	39.62	4,392,021	+0.65(+1.68%)
Sep 15, 2009	37.69	39.01	37.62	38.96	4,435,291	+1.24(+3.29%)
Sep 14, 2009	37.22	38.08	37.21	37.72	2,801,941	-0.30(-0.79%)
Sep 11, 2009	38.23	38.89	37.45	38.02	5,075,020	+0.31(+0.82%)
Sep 10, 2009	36.48	38.02	36.28	37.71	3,760,617	+1.32(+3.63%)
Sep 09, 2009	37.82	37.83	36.06	36.39	5,128,396	-0.98(-2.62%)
Sep 08, 2009	38.25	38.68	37.12	37.37	7,363,108	-0.04(-0.12%)
Sep 04, 2009	36.53	37.70	36.19	37.41	3,466,349	+0.53(+1.43%)
Sep 03, 2009	35.64	37.17	35.41	36.89	6,191,628	+1.87(+5.33%)
Sep 02, 2009	32.29	35.14	32.07	35.02	7,107,285	+3.05(+9.53%)
Sep 01, 2009	32.75	33.07	31.29	31.97	6,946,312	-1.86(-5.49%)
Aug 31, 2009	33.38	33.99	33.25	33.83	1,873,138	-0.75(-2.16%)
Aug 28, 2009	34.47	34.93	34.02	34.58	1,739,396	+0.41(+1.21%)
Aug 27, 2009	33.49	34.41	32.71	34.17	1,755,300	+0.73(+2.19%)
Aug 26, 2009	33.32	33.50	32.84	33.43	1,204,918	-0.11(-0.31%)
Aug 25, 2009	33.89	34.08	33.27	33.54	1,999,135	+1.04(+3.20%)
Aug 24, 2009	32.51	33.36	32.39	32.50	2,012,675	-0.55(-1.65%)
Aug 21, 2009	33.06	33.68	32.78	33.05	2,035,025	+1.04(+3.25%)
Aug 20, 2009	31.59	32.49	31.59	32.01	1,603,458	+0.27(+0.86%)
Aug 19, 2009	31.38	32.03	31.22	31.74	2,269,839	-0.13(-0.41%)
Aug 18, 2009	32.22	32.54	31.61	31.87	2,269,943	+0.25(+0.81%)
Aug 17, 2009	31.75	32.09	31.26	31.61	2,299,818	-1.64(-4.92%)
Aug 14, 2009	33.93	34.15	32.90	33.25	1,763,929	-0.23(-0.68%)
Aug 13, 2009	32.97	33.68	32.77	33.48	2,295,149	+1.89(+5.99%)
Aug 12, 2009	31.60	32.23	31.34	31.59	1,331,937	+0.29(+0.93%)
Aug 11, 2009	32.38	32.39	31.23	31.30	1,828,255	-0.69(-2.15%)
Aug 10, 2009	32.50	32.57	31.33	31.98	1,545,383	-0.78(-2.39%)
Aug 07, 2009	33.82	33.95	32.74	32.77	1,695,962	-1.22(-3.60%)
Aug 06, 2009	34.02	34.33	33.38	33.99	2,073,985	+0.07(+0.21%)
Aug 05, 2009	34.52	34.54	33.39	33.92	2,495,355	-0.72(-2.08%)
Aug 04, 2009	34.70	35.88	34.14	34.64	2,409,486	-0.39(-1.11%)
Aug 03, 2009	34.79	35.45	34.61	35.03	2,914,402	+0.51(+1.49%)
Jul 31, 2009	33.01	34.94	32.91	34.52	2,963,032	+1.73(+5.29%)
Jul 30, 2009	32.97	33.55	32.62	32.78	1,526,568	+0.82(+2.56%)
Jul 29, 2009	32.42	32.47	31.80	31.96	1,628,560	-0.88(-2.68%)
Jul 28, 2009	32.63	33.06	31.72	32.84	2,214,096	-0.97(-2.86%)
Jul 27, 2009	34.25	34.38	33.73	33.81	1,546,323	-0.74(-2.14%)
Jul 24, 2009	34.67	34.95	34.30	34.55	1,447,325	-0.31(-0.88%)
Jul 23, 2009	34.32	35.57	34.32	34.86	1,557,042	+0.29(+0.84%)
Jul 22, 2009	33.89	35.36	33.47	34.57	1,950,029	+0.26(+0.74%)
Jul 21, 2009	34.94	35.18	33.76	34.32	2,458,428	-0.43(-1.24%)
Jul 20, 2009	34.05	34.82	34.03	34.75	2,474,128	+1.73(+5.25%)
Jul 17, 2009	32.33	33.30	32.26	33.01	1,750,430	+0.49(+1.52%)
Jul 16, 2009	32.21	32.75	31.71	32.52	1,741,813	-0.16(-0.49%)
Jul 15, 2009	32.18	32.85	31.73	32.68	2,491,416	+1.77(+5.73%)
Jul 14, 2009	30.36	31.13	30.22	30.91	2,572,790	+0.94(+3.14%)
Jul 13, 2009	29.16	29.99	28.98	29.97	2,606,942	-0.03(-0.09%)
Jul 10, 2009	29.78	30.37	29.53	29.99	2,045,414	-0.21(-0.70%)
Jul 09, 2009	30.38	31.19	30.12	30.20	2,794,371	+0.18(+0.59%)
Jul 08, 2009	30.60	30.85	29.11	30.03	3,582,865	-0.63(-2.07%)
Jul 07, 2009	30.83	31.45	30.41	30.66	2,672,786	-0.03(-0.09%)
Jul 06, 2009	30.30	30.89	29.82	30.69	2,264,967	-1.08(-3.41%)
Jul 02, 2009	31.79	31.92	31.20	31.77	1,733,471	-1.29(-3.91%)
Jul 01, 2009	33.38	33.63	33.01	33.06	1,697,332	+0.81(+2.51%)
Jun 30, 2009	33.60	33.82	32.10	32.25	1,867,561	-1.19(-3.55%)
Jun 29, 2009	33.64	33.83	33.01	33.44	1,167,407	+0.33(+1.01%)
Jun 26, 2009	34.20	34.22	32.95	33.11	1,439,849	-0.72(-2.13%)
Jun 25, 2009	33.10	34.08	33.02	33.83	2,385,977	+1.32(+4.06%)
Jun 24, 2009	32.04	32.80	31.84	32.51	2,781,624	+1.11(+3.53%)
Jun 23, 2009	30.39	31.59	30.22	31.40	2,831,059	+0.90(+2.94%)
Jun 22, 2009	32.00	32.40	30.37	30.50	3,142,574	-3.30(-9.77%)
Jun 19, 2009	32.46	33.83	32.44	33.80	3,545,044	+1.88(+5.90%)
Jun 18, 2009	32.18	32.74	31.81	31.92	2,401,087	-0.52(-1.60%)
Jun 17, 2009	32.11	32.71	31.25	32.44	2,249,178	+0.22(+0.68%)
Jun 16, 2009	32.06	33.23	31.74	32.22	2,265,356	+0.70(+2.24%)
Jun 15, 2009	31.96	32.45	31.17	31.52	2,521,897	-0.80(-2.48%)
Jun 12, 2009	32.99	32.99	32.18	32.32	3,154,779	-1.25(-3.72%)
Jun 11, 2009	33.85	34.38	33.17	33.57	2,871,620	-0.94(-2.73%)
Jun 10, 2009	34.80	35.02	33.88	34.51	2,243,230	-0.06(-0.18%)
Jun 09, 2009	35.11	35.44	34.15	34.57	1,695,349	-0.48(-1.36%)
Jun 08, 2009	33.66	35.16	33.51	35.05	2,759,545	+0.75(+2.18%)
Jun 05, 2009	35.65	35.65	33.87	34.30	3,171,236	-2.38(-6.48%)
Jun 04, 2009	35.77	37.23	35.30	36.68	2,604,746	+1.32(+3.74%)
Jun 03, 2009	36.27	36.30	34.61	35.35	3,162,481	-1.51(-4.11%)
Jun 02, 2009	36.62	37.49	36.42	36.87	2,892,758	+0.33(+0.92%)
Jun 01, 2009	36.79	37.77	35.95	36.53	3,959,451	-0.74(-1.98%)
May 29, 2009	36.83	38.01	36.51	37.27	5,480,988	+1.30(+3.62%)
May 28, 2009	34.40	36.09	34.40	35.97	6,208,293	+2.69(+8.07%)
May 27, 2009	33.95	33.98	33.13	33.29	3,367,090	-0.41(-1.23%)
May 26, 2009	32.75	34.23	32.49	33.70	3,216,185	+0.57(+1.73%)
May 22, 2009	33.82	33.85	33.03	33.13	2,575,160	-0.68(-2.01%)
May 21, 2009	32.62	34.15	31.91	33.80	4,449,897	+1.13(+3.45%)
May 20, 2009	32.25	33.20	31.85	32.68	3,717,765	+1.33(+4.24%)
May 19, 2009	30.76	32.01	30.56	31.35	3,267,641	+0.92(+3.04%)
May 18, 2009	31.75	31.84	29.94	30.42	4,778,007	-1.81(-5.60%)
May 15, 2009	32.74	33.99	31.74	32.23	2,140,243	+0.01(+0.03%)
May 14, 2009	32.21	32.48	31.00	32.22	1,865,452	-0.30(-0.92%)
May 13, 2009	32.84	34.24	32.32	32.52	3,035,720	-0.58(-1.76%)
May 12, 2009	32.50	33.22	32.21	33.10	2,606,406	+1.22(+3.84%)
May 11, 2009	31.55	32.18	31.13	31.88	2,060,305	-0.05(-0.17%)
May 08, 2009	31.65	31.96	30.91	31.93	1,984,735	+0.56(+1.80%)
May 07, 2009	32.43	32.43	30.35	31.37	3,313,292	-0.70(-2.20%)
May 06, 2009	29.93	32.10	29.88	32.07	3,649,342	+3.44(+12.03%)
May 05, 2009	29.26	29.31	28.36	28.63	1,473,906	-0.18(-0.61%)
May 04, 2009	28.05	28.91	27.82	28.80	2,030,870	+1.47(+5.38%)
May 01, 2009	27.47	27.77	26.99	27.33	1,381,077	+0.21(+0.78%)
Apr 30, 2009	27.79	27.79	26.93	27.12	2,497,224	-1.81(-6.24%)
Apr 29, 2009	28.86	29.30	28.54	28.93	1,123,211	+0.62(+2.18%)
Apr 28, 2009	28.43	29.00	28.14	28.31	2,035,509	-0.46(-1.59%)
Apr 27, 2009	28.84	29.49	28.37	28.77	1,497,014	-0.38(-1.30%)
Apr 24, 2009	28.27	29.29	28.06	29.15	2,332,654	+1.34(+4.81%)
Apr 23, 2009	27.32	28.39	27.12	27.81	2,386,631	+0.35(+1.28%)
Apr 22, 2009	26.96	27.88	26.72	27.46	1,901,412	+0.43(+1.60%)
Apr 21, 2009	27.65	27.82	26.27	27.02	2,494,801	+0.33(+1.25%)
Apr 20, 2009	26.48	27.24	26.43	26.69	2,585,426	+0.53(+2.02%)
Apr 17, 2009	27.19	27.24	25.85	26.16	3,674,379	-0.85(-3.16%)
Apr 16, 2009	28.06	28.10	26.92	27.02	2,612,746	-0.51(-1.86%)
Apr 15, 2009	27.32	27.83	27.25	27.53	1,689,146	-0.26(-0.92%)
Apr 14, 2009	28.26	28.49	27.78	27.78	2,014,973	-1.00(-3.46%)
Apr 13, 2009	28.27	29.67	27.97	28.78	2,415,585	+1.31(+4.78%)
Apr 09, 2009	28.31	28.72	27.31	27.46	2,282,972	-1.07(-3.73%)
Apr 08, 2009	29.45	29.49	28.25	28.53	2,441,030	+0.53(+1.89%)
Apr 07, 2009	28.30	28.91	27.79	28.00	2,823,018	+0.71(+2.61%)
Apr 06, 2009	26.96	27.49	26.21	27.29	3,811,146	-0.34(-1.24%)
Apr 03, 2009	28.52	29.10	26.95	27.63	5,835,979	-2.89(-9.46%)
Apr 02, 2009	31.96	32.19	30.03	30.52	4,826,283	-3.24(-9.60%)
Apr 01, 2009	33.02	33.79	32.53	33.76	2,157,363	+1.39(+4.30%)
Mar 31, 2009	32.75	32.92	31.60	32.37	2,077,844	+0.33(+1.02%)
Mar 30, 2009	31.33	32.55	31.15	32.04	2,244,623	-1.50(-4.46%)
Mar 26, 2009	34.04	34.15	32.97	33.54	2,402,460	+0.00(+0.00%)
Mar 25, 2009	32.21	34.10	31.81	33.54	3,375,436	+1.34(+4.16%)
Mar 24, 2009	31.78	32.78	31.61	32.20	2,405,184	-0.85(-2.56%)
Mar 23, 2009	33.71	33.81	32.84	33.05	3,183,328	+0.29(+0.89%)
Mar 20, 2009	32.37	33.43	32.14	32.76	5,201,778	-0.76(-2.26%)
Mar 19, 2009	32.38	34.33	32.28	33.51	8,234,169	+0.24(+0.71%)
Mar 18, 2009	29.96	33.49	29.11	33.28	6,165,107	+2.79(+9.16%)
Mar 17, 2009	29.39	30.55	28.62	30.48	4,388,118	+0.81(+2.73%)
Mar 16, 2009	29.67	30.41	29.54	29.67	2,136,182	-0.13(-0.44%)
Mar 13, 2009	30.48	30.63	29.67	29.81	0	-0.99(-3.20%)
Mar 12, 2009	28.32	30.90	28.18	30.79	5,687,392	+2.54(+8.97%)
Mar 11, 2009	27.39	28.35	27.18	28.26	6,344,262	+1.83(+6.93%)
Mar 10, 2009	26.42	26.87	25.71	26.43	3,949,352	-0.31(-1.15%)
Mar 09, 2009	26.30	27.00	26.11	26.73	3,010,654	-0.31(-1.14%)
Mar 06, 2009	26.32	27.96	26.04	27.04	0	+1.12(+4.31%)
Mar 05, 2009	24.68	26.14	24.68	25.92	2,718,299	+0.97(+3.88%)
Mar 04, 2009	26.20	26.21	24.55	24.96	3,023,535	-0.18(-0.70%)
Mar 02, 2009	26.50	26.71	24.96	25.13	3,827,293	-1.14(-4.32%)
Feb 27, 2009	25.73	26.62	25.29	26.27	0	+0.25(+0.95%)
Feb 26, 2009	25.77	26.31	25.21	26.02	2,748,075	+0.64(+2.53%)
Feb 25, 2009	25.89	27.02	25.32	25.38	3,905,469	-0.29(-1.13%)
Feb 24, 2009	27.63	27.87	25.18	25.67	4,436,970	-2.31(-8.25%)
Feb 23, 2009	28.78	29.16	27.88	27.98	4,430,942	-0.89(-3.08%)
Feb 20, 2009	28.39	29.10	27.76	28.86	4,177,343	+1.73(+6.36%)
Feb 19, 2009	27.65	28.17	26.93	27.14	3,522,776	-0.64(-2.31%)
Feb 18, 2009	27.56	27.86	26.50	27.78	4,688,199	+0.39(+1.41%)
Feb 17, 2009	26.79	28.45	26.64	27.39	7,466,387	+1.29(+4.96%)
Feb 13, 2009	26.06	26.64	25.71	26.10	1,869,109	-0.51(-1.92%)
Feb 12, 2009	25.88	26.79	25.75	26.61	3,494,475	-0.36(-1.34%)
Feb 11, 2009	25.07	27.11	24.92	26.97	6,758,331	+2.72(+11.22%)
Feb 10, 2009	24.81	25.31	23.73	24.25	4,861,897	-0.51(-2.06%)
Feb 09, 2009	24.72	25.59	24.48	24.76	4,431,782	+0.40(+1.63%)
Feb 06, 2009	23.11	24.46	22.99	24.37	4,560,218	+1.51(+6.59%)
Feb 05, 2009	22.82	23.06	22.26	22.86	5,870,224	-0.04(-0.15%)
Feb 04, 2009	23.92	24.01	22.63	22.89	3,973,963	-0.75(-3.17%)
Feb 03, 2009	23.99	24.32	23.33	23.64	3,178,872	-0.08(-0.33%)
Feb 02, 2009	24.17	24.83	23.38	23.72	4,032,847	-1.54(-6.10%)
Jan 30, 2009	25.81	25.81	24.12	25.26	0	+0.28(+1.13%)
Jan 29, 2009	24.07	25.31	23.64	24.98	6,745,237	+0.48(+1.94%)
Jan 28, 2009	24.22	24.66	23.41	24.51	4,565,604	+0.17(+0.69%)
Jan 27, 2009	25.17	25.19	24.12	24.34	4,362,631	+0.01(+0.04%)
Jan 26, 2009	25.94	25.99	24.17	24.33	4,219,359	-0.05(-0.22%)
Jan 23, 2009	23.11	24.81	22.79	24.38	4,244,627	+1.46(+6.38%)
Jan 22, 2009	22.73	23.47	22.48	22.92	1,922,951	-0.16(-0.69%)
Jan 21, 2009	22.74	23.09	22.08	23.08	3,066,474	+1.23(+5.64%)
Jan 20, 2009	22.52	23.41	21.66	21.85	3,120,643	-1.01(-4.43%)
Jan 16, 2009	22.70	23.00	21.87	22.86	2,753,786	+1.58(+7.41%)
Jan 15, 2009	20.81	21.56	19.81	21.28	2,486,762	+0.90(+4.41%)
Jan 14, 2009	20.91	21.39	20.08	20.39	2,264,800	-1.28(-5.89%)
Jan 13, 2009	21.09	22.07	20.97	21.66	2,118,525	+0.35(+1.65%)
Jan 12, 2009	21.91	22.01	21.10	21.31	2,627,273	-1.05(-4.69%)
Jan 09, 2009	22.78	23.26	22.20	22.36	2,429,886	-1.25(-5.30%)
Jan 08, 2009	22.87	23.70	22.26	23.61	3,046,562	+1.15(+5.14%)
Jan 07, 2009	24.08	24.15	22.16	22.45	2,168,241	-1.59(-6.63%)
Jan 06, 2009	23.41	24.50	23.09	24.05	2,263,150	+1.07(+4.64%)
Jan 05, 2009	23.02	23.42	22.55	22.98	2,447,222	-1.32(-5.44%)
Jan 02, 2009	24.15	24.73	24.04	24.30	0	-0.10(-0.40%)
Jan 01, 2009	23.16	24.61	22.96	24.40	0	+0.00(+0.00%)
Dec 31, 2008	23.16	24.61	22.96	24.40	1,897,927	+1.00(+4.29%)
Dec 30, 2008	23.21	23.69	22.82	23.40	1,305,911	-0.03(-0.11%)
Dec 29, 2008	24.37	24.39	23.15	23.42	2,142,529	-0.16(-0.67%)
Dec 26, 2008	21.55	23.76	21.55	23.58	1,304,618	+1.55(+7.03%)
Dec 24, 2008	22.57	22.72	21.41	22.03	1,031,013	-1.05(-4.54%)
Dec 23, 2008	22.68	23.20	22.34	23.08	2,641,573	+0.92(+4.13%)
Dec 22, 2008	23.05	23.31	21.89	22.16	2,908,922	-0.33(-1.45%)
Dec 19, 2008	21.95	22.56	21.41	22.49	3,513,229	+0.94(+4.37%)
Dec 18, 2008	23.97	23.97	21.14	21.55	3,670,019	-1.87(-7.97%)
Dec 17, 2008	23.58	24.39	23.22	23.41	4,034,657	-0.20(-0.86%)
Dec 16, 2008	23.39	23.70	22.60	23.62	4,727,148	+0.47(+2.02%)
Dec 15, 2008	23.33	24.05	22.38	23.15	4,328,412	-0.72(-3.02%)
Dec 12, 2008	22.68	23.93	22.66	23.87	0	+0.73(+3.16%)
Dec 11, 2008	24.05	25.09	22.67	23.14	3,770,099	-1.51(-6.11%)
Dec 10, 2008	22.54	24.76	22.51	24.65	4,560,918	+3.48(+16.43%)
Dec 09, 2008	20.61	21.71	20.42	21.17	3,990,989	+0.02(+0.08%)
Dec 08, 2008	21.41	21.75	20.67	21.15	3,734,046	+1.12(+5.58%)
Dec 05, 2008	19.14	20.17	18.61	20.03	4,780,668	+1.12(+5.91%)
Dec 04, 2008	19.13	19.82	18.59	18.91	3,247,243	-0.68(-3.46%)
Dec 03, 2008	19.87	20.72	18.57	19.59	5,153,593	+0.81(+4.31%)
Dec 02, 2008	18.60	19.24	18.01	18.78	3,489,222	+1.55(+8.99%)
Dec 01, 2008	18.46	18.54	17.13	17.23	3,557,379	-1.57(-8.34%)
Nov 28, 2008	19.59	19.59	18.50	18.80	1,832,847	+0.18(+0.95%)
Nov 26, 2008	18.54	18.71	18.03	18.62	3,487,492	+0.39(+2.12%)
Nov 25, 2008	18.16	18.54	17.15	18.24	2,323,503	+0.34(+1.92%)
Nov 24, 2008	18.54	18.87	17.49	17.89	3,717,830	+0.63(+3.62%)
Nov 21, 2008	14.93	17.36	13.18	17.27	6,016,168	+5.20(+43.03%)
Nov 20, 2008	13.09	13.15	11.77	12.07	2,649,450	-0.63(-4.99%)
Nov 19, 2008	13.84	14.51	12.62	12.71	2,439,428	-0.98(-7.14%)
Nov 18, 2008	13.87	14.26	13.22	13.68	1,638,009	-0.35(-2.51%)
Nov 17, 2008	14.61	14.93	13.91	14.04	2,184,498	-0.57(-3.92%)
Nov 14, 2008	15.32	15.85	14.56	14.61	0	-0.70(-4.60%)
Nov 13, 2008	14.35	15.37	12.67	15.31	3,504,252	+1.40(+10.06%)
Nov 12, 2008	15.30	15.53	13.79	13.91	2,592,629	-1.32(-8.67%)
Nov 11, 2008	16.00	16.15	15.00	15.23	1,823,536	-1.07(-6.54%)
Nov 10, 2008	16.83	17.11	15.76	16.30	1,828,052	+0.52(+3.29%)
Nov 07, 2008	15.66	16.55	15.12	15.78	2,002,445	+0.73(+4.86%)
Nov 06, 2008	16.86	17.14	14.99	15.05	1,708,993	-1.60(-9.62%)
Nov 05, 2008	17.48	18.32	16.62	16.65	1,693,189	-1.36(-7.53%)
Nov 04, 2008	16.49	18.15	16.35	18.01	2,776,333	+2.16(+13.61%)

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.