Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	25.85	25.94	24.86	24.88	13,850,407	-1.05(-4.04%)
Oct 29, 2009	25.46	26.09	25.33	25.93	5,830,668	+0.59(+2.31%)
Oct 28, 2009	25.73	25.92	25.30	25.34	7,047,162	-0.51(-1.99%)
Oct 27, 2009	25.96	26.18	25.71	25.86	6,697,417	-0.05(-0.20%)
Oct 26, 2009	26.17	26.68	25.78	25.91	5,191,827	-0.24(-0.93%)
Oct 23, 2009	26.16	26.23	26.03	26.15	5,223,608	-0.32(-1.22%)
Oct 22, 2009	26.03	26.52	25.80	26.48	6,850,457	+0.45(+1.72%)
Oct 21, 2009	26.00	26.53	25.96	26.03	7,663,181	-0.07(-0.25%)
Oct 20, 2009	26.00	26.17	25.97	26.09	9,515,891	-0.03(-0.10%)
Oct 19, 2009	25.88	26.37	25.77	26.12	8,315,511	+0.34(+1.30%)
Oct 16, 2009	25.97	26.13	25.64	25.79	7,493,982	-0.47(-1.78%)
Oct 15, 2009	26.19	26.37	26.01	26.25	4,560,732	-0.03(-0.10%)
Oct 14, 2009	26.06	26.33	25.94	26.28	5,773,609	+0.49(+1.92%)
Oct 13, 2009	25.90	26.05	25.57	25.79	5,833,508	-0.22(-0.84%)
Oct 12, 2009	26.09	26.17	25.81	26.00	4,899,269	+0.23(+0.90%)
Oct 09, 2009	25.78	25.78	25.55	25.77	6,923,479	+0.05(+0.20%)
Oct 08, 2009	25.88	26.23	25.63	25.72	9,468,344	+0.18(+0.70%)
Oct 07, 2009	25.75	25.94	25.43	25.54	6,309,801	-0.31(-1.20%)
Oct 06, 2009	25.69	26.41	25.59	25.85	10,572,200	+0.36(+1.40%)
Oct 05, 2009	25.34	25.59	25.21	25.50	6,052,478	+0.24(+0.97%)
Oct 02, 2009	25.54	25.65	25.19	25.25	8,500,383	-0.51(-2.00%)
Oct 01, 2009	26.40	26.40	25.48	25.77	9,731,441	-0.65(-2.47%)
Sep 30, 2009	26.39	26.88	25.90	26.42	9,865,610	-0.03(-0.10%)
Sep 29, 2009	26.25	26.58	26.13	26.44	7,612,941	+0.40(+1.53%)
Sep 28, 2009	25.57	26.27	25.51	26.05	5,610,421	+0.39(+1.53%)
Sep 25, 2009	25.75	25.88	25.49	25.65	7,529,061	-0.30(-1.17%)
Sep 24, 2009	26.50	26.75	25.85	25.96	8,717,356	-0.45(-1.70%)
Sep 23, 2009	26.75	26.87	26.35	26.40	7,920,868	-0.34(-1.28%)
Sep 22, 2009	26.56	26.86	26.52	26.75	5,990,914	+0.24(+0.90%)
Sep 21, 2009	26.79	26.89	26.39	26.51	7,568,673	-0.59(-2.19%)
Sep 18, 2009	27.28	27.45	27.04	27.10	7,993,071	-0.08(-0.29%)
Sep 17, 2009	27.09	27.42	26.75	27.18	7,933,466	+0.65(+2.45%)
Sep 16, 2009	26.62	27.31	26.46	26.53	9,976,656	+0.16(+0.61%)
Sep 15, 2009	26.20	26.56	26.06	26.37	7,190,065	+0.28(+1.09%)
Sep 14, 2009	25.70	26.21	25.61	26.09	5,410,975	+0.13(+0.51%)
Sep 11, 2009	26.12	26.35	25.87	25.96	6,714,809	-0.13(-0.51%)
Sep 10, 2009	25.51	26.13	25.36	26.09	8,860,095	+0.53(+2.06%)
Sep 09, 2009	25.12	25.71	25.10	25.56	9,235,910	+0.49(+1.97%)
Sep 08, 2009	24.89	25.13	24.78	25.07	7,514,415	+0.41(+1.66%)
Sep 04, 2009	24.22	24.72	24.12	24.66	5,501,411	+0.44(+1.80%)
Sep 03, 2009	24.01	24.26	23.91	24.22	6,649,645	+0.34(+1.44%)
Sep 02, 2009	23.79	24.09	23.65	23.88	7,124,080	+0.07(+0.31%)
Sep 01, 2009	24.25	24.55	23.74	23.81	11,064,052	-0.50(-2.04%)
Aug 31, 2009	24.27	24.36	24.06	24.30	8,640,221	-0.22(-0.89%)
Aug 28, 2009	24.82	24.92	24.25	24.52	5,932,383	-0.15(-0.61%)
Aug 27, 2009	24.63	24.82	24.40	24.67	6,425,036	-0.09(-0.35%)
Aug 26, 2009	24.76	24.81	24.41	24.76	10,445,327	-0.01(-0.03%)
Aug 25, 2009	24.08	24.86	24.03	24.76	13,229,742	+0.71(+2.93%)
Aug 24, 2009	23.81	24.13	23.77	24.06	8,323,637	+0.32(+1.33%)
Aug 21, 2009	23.29	23.86	23.13	23.74	9,210,704	+0.63(+2.71%)
Aug 20, 2009	22.90	23.17	22.57	23.12	7,997,968	+0.32(+1.42%)
Aug 19, 2009	22.58	23.05	22.57	22.79	7,221,712	-0.09(-0.40%)
Aug 18, 2009	22.23	22.94	22.23	22.89	6,333,888	+0.36(+1.61%)
Aug 17, 2009	22.86	23.00	22.36	22.52	7,324,590	-0.67(-2.90%)
Aug 14, 2009	23.64	23.66	22.99	23.19	8,871,240	-0.47(-2.01%)
Aug 13, 2009	23.91	23.94	23.59	23.67	7,719,049	-0.07(-0.28%)
Aug 12, 2009	23.59	24.01	23.45	23.74	9,944,353	+0.03(+0.11%)
Aug 11, 2009	23.62	23.83	23.33	23.71	9,129,977	+0.12(+0.50%)
Aug 10, 2009	23.43	23.62	23.26	23.59	6,038,751	+0.10(+0.42%)
Aug 07, 2009	23.19	23.62	23.08	23.49	8,105,959	+0.58(+2.53%)
Aug 06, 2009	22.93	23.10	22.84	22.91	10,394,093	-0.05(-0.20%)
Aug 05, 2009	23.50	23.66	22.80	22.96	13,537,898	-0.77(-3.23%)
Aug 04, 2009	23.07	23.97	22.66	23.72	20,480,520	-0.26(-1.09%)
Aug 03, 2009	24.08	24.19	23.41	23.99	13,657,747	+0.01(+0.03%)
Jul 31, 2009	24.43	24.60	23.95	23.98	11,313,489	-0.44(-1.81%)
Jul 30, 2009	24.18	24.76	23.79	24.42	9,477,995	+0.67(+2.83%)
Jul 29, 2009	23.89	23.90	23.51	23.75	7,502,145	-0.26(-1.07%)
Jul 28, 2009	24.20	24.30	23.79	24.01	10,130,307	-0.19(-0.79%)
Jul 27, 2009	24.39	24.43	24.11	24.20	5,578,145	-0.06(-0.24%)
Jul 24, 2009	23.85	24.29	23.83	24.26	7,225,325	+0.20(+0.85%)
Jul 23, 2009	23.32	24.09	23.25	24.05	8,719,618	+0.79(+3.40%)
Jul 22, 2009	23.05	23.38	22.97	23.26	6,485,100	+0.11(+0.48%)
Jul 21, 2009	23.23	23.56	22.97	23.15	8,382,787	+0.11(+0.49%)
Jul 20, 2009	22.47	23.05	22.46	23.04	7,643,923	+0.65(+2.88%)
Jul 17, 2009	22.57	22.63	22.23	22.39	6,549,821	-0.31(-1.36%)
Jul 16, 2009	21.83	22.77	21.69	22.70	9,592,500	+0.82(+3.73%)
Jul 15, 2009	21.32	21.89	21.09	21.88	7,683,971	+0.88(+4.17%)
Jul 14, 2009	20.97	21.08	20.70	21.01	4,265,993	+0.11(+0.50%)
Jul 13, 2009	20.53	20.92	20.51	20.90	5,844,865	+0.47(+2.29%)
Jul 10, 2009	20.26	20.50	20.15	20.43	6,841,127	+0.02(+0.10%)
Jul 09, 2009	20.49	20.61	20.30	20.41	5,816,635	+0.10(+0.49%)
Jul 08, 2009	20.24	20.50	20.00	20.31	6,502,121	+0.13(+0.62%)
Jul 07, 2009	20.64	20.74	20.18	20.19	6,528,217	-0.53(-2.58%)
Jul 06, 2009	20.82	20.99	20.51	20.72	6,372,539	-0.23(-1.10%)
Jul 02, 2009	21.36	21.58	20.93	20.95	5,941,706	-0.72(-3.32%)
Jul 01, 2009	21.46	21.98	21.43	21.67	5,391,108	+0.32(+1.48%)
Jun 30, 2009	21.78	22.02	21.29	21.36	8,949,331	-0.57(-2.62%)
Jun 29, 2009	21.96	22.10	21.69	21.93	4,837,861	+0.12(+0.54%)
Jun 26, 2009	21.67	21.92	21.59	21.81	7,019,882	+0.09(+0.42%)
Jun 25, 2009	21.64	22.03	21.53	21.72	9,915,039	+0.51(+2.39%)
Jun 24, 2009	21.02	21.74	21.02	21.21	8,480,844	+0.34(+1.61%)
Jun 23, 2009	20.96	21.07	20.65	20.87	5,811,677	-0.05(-0.25%)
Jun 22, 2009	21.51	21.51	20.87	20.93	8,205,455	-0.67(-3.08%)
Jun 19, 2009	21.91	22.03	21.54	21.59	9,604,311	-0.16(-0.73%)
Jun 18, 2009	21.88	21.95	21.46	21.75	7,203,474	-0.05(-0.21%)
Jun 17, 2009	21.92	22.09	21.69	21.80	7,378,916	-0.19(-0.87%)
Jun 16, 2009	22.56	22.62	21.91	21.99	6,944,237	-0.47(-2.08%)
Jun 15, 2009	22.88	22.90	22.29	22.46	7,893,844	-0.66(-2.85%)
Jun 12, 2009	22.94	23.12	22.63	23.12	5,452,924	+0.09(+0.37%)
Jun 11, 2009	23.01	23.43	22.96	23.03	8,462,491	+0.03(+0.11%)
Jun 10, 2009	23.33	23.46	22.47	23.00	7,789,724	-0.14(-0.60%)
Jun 09, 2009	23.21	23.36	22.92	23.14	6,404,654	-0.03(-0.11%)
Jun 08, 2009	22.90	23.35	22.79	23.17	8,693,450	-0.03(-0.14%)
Jun 05, 2009	22.98	23.45	22.90	23.20	9,395,897	+0.42(+1.82%)
Jun 04, 2009	22.68	22.86	22.41	22.79	6,734,943	+0.24(+1.05%)
Jun 03, 2009	22.79	22.79	22.26	22.55	8,521,399	-0.31(-1.36%)
Jun 02, 2009	22.38	23.00	22.27	22.86	8,471,758	+0.55(+2.48%)
Jun 01, 2009	21.53	22.49	21.40	22.30	9,802,053	+1.15(+5.45%)
May 29, 2009	21.40	21.54	20.91	21.15	10,078,991	-0.09(-0.40%)
May 28, 2009	21.55	21.55	20.90	21.24	7,098,141	-0.03(-0.12%)
May 27, 2009	21.96	21.96	21.22	21.26	7,677,960	-0.65(-2.98%)
May 26, 2009	21.20	22.08	20.89	21.92	7,285,106	+0.71(+3.33%)
May 22, 2009	20.85	21.59	20.85	21.21	7,982,271	+0.26(+1.23%)
May 21, 2009	21.76	21.76	20.72	20.95	14,033,017	-1.00(-4.56%)
May 20, 2009	22.70	22.74	21.92	21.96	13,948,529	-0.53(-2.35%)
May 19, 2009	22.73	22.74	22.19	22.48	9,089,341	-0.46(-2.01%)
May 18, 2009	22.48	22.98	22.33	22.94	5,645,992	+0.70(+3.14%)
May 15, 2009	22.35	22.62	21.87	22.25	10,263,110	-0.12(-0.53%)
May 14, 2009	21.97	22.63	21.97	22.36	5,459,342	+0.20(+0.89%)
May 13, 2009	22.65	22.71	22.09	22.17	8,747,636	-1.19(-5.11%)
May 12, 2009	23.46	23.59	23.03	23.36	7,477,106	+0.08(+0.34%)
May 11, 2009	23.61	23.64	23.19	23.28	6,354,080	-0.75(-3.13%)
May 08, 2009	23.65	24.14	23.37	24.03	6,968,552	+0.66(+2.82%)
May 07, 2009	24.25	24.35	23.03	23.37	11,086,824	-0.59(-2.48%)
May 06, 2009	24.62	24.62	23.73	23.97	8,227,363	-0.28(-1.17%)
May 05, 2009	24.29	24.62	24.01	24.25	8,863,359	-0.37(-1.50%)
May 04, 2009	23.60	24.62	23.40	24.62	10,552,914	+1.17(+4.97%)
May 01, 2009	22.98	23.85	22.47	23.45	12,074,019	+1.02(+4.52%)
Apr 30, 2009	22.34	23.06	22.26	22.44	8,731,879	+0.28(+1.28%)
Apr 29, 2009	21.44	22.31	21.09	22.15	7,679,796	+0.57(+2.63%)
Apr 28, 2009	21.57	21.72	21.09	21.59	7,002,224	-0.22(-1.03%)
Apr 27, 2009	22.05	22.25	21.55	21.81	6,337,980	-0.34(-1.52%)
Apr 24, 2009	21.65	22.41	21.57	22.15	7,713,722	+0.55(+2.56%)
Apr 23, 2009	21.59	21.80	21.03	21.59	6,311,445	+0.01(+0.03%)
Apr 22, 2009	21.22	22.21	21.09	21.59	7,588,738	+0.21(+0.99%)
Apr 21, 2009	20.73	21.55	20.60	21.38	7,371,492	+0.51(+2.43%)
Apr 20, 2009	21.43	21.58	20.76	20.87	8,437,362	-0.91(-4.18%)
Apr 17, 2009	21.62	21.93	21.37	21.78	8,806,312	+0.02(+0.09%)
Apr 16, 2009	21.18	21.86	20.97	21.76	8,530,647	+0.74(+3.51%)
Apr 15, 2009	20.80	21.19	20.65	21.02	5,797,043	+0.32(+1.56%)
Apr 14, 2009	20.82	21.32	20.43	20.70	8,722,276	-0.13(-0.63%)
Apr 13, 2009	20.93	21.05	20.38	20.83	7,362,405	-0.26(-1.25%)
Apr 09, 2009	20.58	21.24	20.55	21.09	12,144,366	+1.18(+5.93%)
Apr 08, 2009	20.41	20.83	19.62	19.91	10,222,115	-0.45(-2.20%)
Apr 07, 2009	21.26	21.36	19.86	20.36	19,081,590	+0.00(+0.00%)
Apr 06, 2009	20.79	20.85	19.79	20.36	9,007,047	-0.71(-3.35%)
Apr 03, 2009	20.60	21.19	20.53	21.07	8,642,012	+0.51(+2.47%)
Apr 02, 2009	19.99	21.05	19.99	20.56	10,674,075	+1.09(+5.62%)
Apr 01, 2009	18.58	19.58	18.46	19.46	10,291,162	+0.63(+3.32%)
Mar 31, 2009	18.59	19.40	18.39	18.84	12,595,250	+0.43(+2.33%)
Mar 30, 2009	18.46	18.79	18.03	18.41	10,354,943	-1.08(-5.55%)
Mar 26, 2009	18.99	19.52	18.80	19.49	11,211,824	+0.74(+3.94%)
Mar 25, 2009	18.53	19.17	18.21	18.75	12,042,213	-0.02(-0.10%)
Mar 24, 2009	18.79	19.00	18.34	18.77	10,971,308	-0.32(-1.66%)
Mar 23, 2009	18.34	19.09	18.34	19.09	7,841,894	+1.42(+8.06%)
Mar 20, 2009	18.31	18.46	17.61	17.66	12,221,146	-0.56(-3.07%)
Mar 19, 2009	18.44	18.59	18.08	18.22	10,043,027	-0.07(-0.36%)
Mar 18, 2009	17.72	18.59	17.37	18.29	9,027,346	+0.47(+2.63%)
Mar 17, 2009	17.75	17.82	17.14	17.82	12,722,977	+0.13(+0.71%)
Mar 16, 2009	17.86	18.32	17.66	17.70	11,451,121	+0.02(+0.11%)
Mar 13, 2009	18.22	18.22	17.35	17.68	0	-0.40(-2.22%)
Mar 12, 2009	18.05	18.13	17.61	18.08	11,973,138	+0.03(+0.15%)
Mar 11, 2009	17.88	18.30	17.67	18.05	9,994,618	+0.36(+2.01%)
Mar 10, 2009	16.70	17.76	16.70	17.70	11,289,333	+1.30(+7.96%)
Mar 09, 2009	16.41	16.88	16.25	16.39	8,847,564	-0.20(-1.19%)
Mar 06, 2009	16.75	17.24	16.14	16.59	0	-0.04(-0.24%)
Mar 05, 2009	17.05	17.05	16.08	16.63	15,769,894	-0.82(-4.68%)
Mar 04, 2009	16.99	17.64	16.73	17.45	15,118,531	+0.78(+4.71%)
Mar 02, 2009	17.22	17.38	16.58	16.66	13,200,739	-0.97(-5.50%)
Feb 27, 2009	17.78	18.12	17.20	17.63	0	-0.44(-2.44%)
Feb 26, 2009	18.67	18.83	18.02	18.07	11,348,123	-0.40(-2.14%)
Feb 25, 2009	19.03	19.03	18.18	18.47	12,748,898	-0.64(-3.35%)
Feb 24, 2009	18.73	19.21	18.42	19.11	10,101,362	+0.61(+3.28%)
Feb 23, 2009	19.56	19.71	18.49	18.50	10,969,460	-0.74(-3.87%)
Feb 20, 2009	18.96	19.54	18.79	19.25	0	-0.12(-0.61%)
Feb 19, 2009	19.96	20.27	19.31	19.37	8,891,971	-0.34(-1.74%)
Feb 18, 2009	19.81	19.95	19.41	19.71	11,650,963	+0.02(+0.10%)
Feb 17, 2009	20.55	20.55	19.67	19.69	11,736,039	-1.42(-6.71%)
Feb 13, 2009	21.29	21.62	20.93	21.11	7,357,037	-0.30(-1.42%)
Feb 12, 2009	21.07	21.48	20.55	21.41	7,681,759	-0.11(-0.52%)
Feb 11, 2009	21.72	22.38	21.23	21.52	6,830,924	-0.09(-0.43%)
Feb 10, 2009	22.86	23.14	21.44	21.61	10,818,669	-1.44(-6.23%)
Feb 09, 2009	22.01	23.37	21.75	23.05	13,448,122	+1.02(+4.61%)
Feb 06, 2009	21.84	22.41	21.84	22.03	10,819,638	+0.11(+0.48%)
Feb 05, 2009	21.12	22.14	21.09	21.93	8,770,984	+0.59(+2.78%)
Feb 04, 2009	22.19	22.50	21.28	21.34	11,165,082	-0.81(-3.66%)
Feb 03, 2009	22.25	22.52	21.42	22.15	14,937,089	+1.25(+5.99%)
Feb 02, 2009	20.68	21.09	20.11	20.89	16,734,713	-0.66(-3.06%)
Jan 30, 2009	22.25	22.59	21.36	21.55	0	-0.65(-2.94%)
Jan 29, 2009	22.88	22.98	22.00	22.21	7,961,013	-0.94(-4.04%)
Jan 28, 2009	22.64	23.40	22.64	23.14	7,474,719	+0.92(+4.12%)
Jan 27, 2009	21.88	22.44	21.84	22.23	7,283,261	+0.60(+2.77%)
Jan 26, 2009	21.59	22.50	21.30	21.63	6,975,076	+0.01(+0.06%)
Jan 23, 2009	21.43	22.03	21.09	21.61	7,300,125	-0.11(-0.49%)
Jan 22, 2009	21.95	22.13	21.18	21.72	9,633,337	-0.56(-2.51%)
Jan 21, 2009	21.64	22.41	21.26	22.28	10,247,516	+1.02(+4.81%)
Jan 20, 2009	22.06	22.32	21.18	21.26	7,836,851	-2.47(-10.42%)
Jan 19, 2009	23.73	23.73	23.73	23.73	1,517	+1.55(+6.98%)
Jan 16, 2009	22.67	22.94	21.42	22.18	7,037,350	+0.02(+0.09%)
Jan 15, 2009	21.84	22.40	20.99	22.16	8,021,510	+0.32(+1.48%)
Jan 14, 2009	22.21	22.27	21.46	21.84	7,607,921	-0.80(-3.52%)
Jan 13, 2009	22.81	23.07	22.29	22.63	7,273,091	-0.24(-1.07%)
Jan 12, 2009	23.51	23.51	22.67	22.88	5,835,384	-0.65(-2.77%)
Jan 09, 2009	24.48	24.72	23.44	23.53	6,914,457	-0.85(-3.49%)
Jan 08, 2009	23.92	24.49	23.73	24.38	6,082,305	+0.15(+0.63%)
Jan 07, 2009	25.08	25.31	24.03	24.23	7,520,907	-1.54(-5.98%)
Jan 06, 2009	24.81	26.02	24.68	25.77	10,308,095	+1.18(+4.80%)
Jan 05, 2009	24.90	25.31	24.35	24.59	6,237,047	-0.42(-1.69%)
Jan 02, 2009	24.20	25.16	24.05	25.01	0	+0.88(+3.66%)
Jan 01, 2009	23.78	24.38	23.48	24.13	0	+0.00(+0.00%)
Dec 31, 2008	23.78	24.38	23.48	24.13	7,134,782	+0.46(+1.95%)
Dec 30, 2008	22.89	23.71	22.87	23.67	5,212,949	+1.07(+4.72%)
Dec 29, 2008	22.52	22.88	22.13	22.60	4,457,004	-0.07(-0.32%)
Dec 26, 2008	22.42	22.74	22.25	22.67	2,551,443	+0.42(+1.90%)
Dec 24, 2008	22.00	22.40	21.98	22.25	2,437,629	+0.26(+1.17%)
Dec 23, 2008	22.91	23.16	21.85	22.00	6,903,629	-0.72(-3.19%)
Dec 22, 2008	22.36	23.07	22.22	22.72	7,564,462	+0.30(+1.32%)
Dec 19, 2008	23.72	24.18	22.12	22.42	11,723,471	-0.64(-2.77%)
Dec 18, 2008	23.35	24.17	22.73	23.06	12,256,801	-0.80(-3.34%)
Dec 17, 2008	22.39	24.28	22.18	23.86	11,549,428	+0.96(+4.17%)
Dec 16, 2008	20.94	23.07	20.89	22.90	10,115,700	+2.01(+9.62%)
Dec 15, 2008	21.42	21.75	20.60	20.89	7,085,904	-0.44(-2.04%)
Dec 12, 2008	20.58	21.39	20.49	21.33	7,008,468	+0.27(+1.28%)
Dec 11, 2008	21.81	22.21	20.97	21.06	8,797,476	-0.90(-4.11%)
Dec 10, 2008	21.51	22.41	21.45	21.96	7,988,143	+0.65(+3.03%)
Dec 09, 2008	21.61	21.91	20.94	21.32	8,812,434	-0.60(-2.74%)
Dec 08, 2008	21.22	22.39	21.12	21.92	13,395,737	+1.29(+6.26%)
Dec 05, 2008	20.52	20.80	19.78	20.62	10,833,698	-0.17(-0.82%)
Dec 04, 2008	22.01	22.28	20.37	20.80	8,380,612	-1.41(-6.35%)
Dec 03, 2008	20.90	22.29	20.46	22.21	11,235,831	+1.08(+5.12%)
Dec 02, 2008	20.42	21.13	20.27	21.13	10,611,868	+1.02(+5.08%)
Dec 01, 2008	22.90	22.90	20.10	20.10	13,293,877	-3.55(-15.02%)
Nov 28, 2008	22.83	23.66	22.66	23.66	3,801,291	+0.75(+3.28%)
Nov 26, 2008	22.03	23.00	21.59	22.90	7,472,756	+0.16(+0.70%)
Nov 25, 2008	22.18	23.01	21.77	22.75	8,800,700	+0.90(+4.10%)
Nov 24, 2008	21.59	22.41	20.98	21.85	13,448,468	+0.64(+3.01%)
Nov 21, 2008	20.28	21.36	19.29	21.21	15,112,068	+1.45(+7.34%)
Nov 20, 2008	20.62	21.67	19.62	19.76	14,589,771	-1.09(-5.22%)
Nov 19, 2008	21.45	22.25	20.74	20.85	10,828,503	-0.73(-3.39%)
Nov 18, 2008	20.97	21.91	20.63	21.58	11,146,201	+0.65(+3.12%)
Nov 17, 2008	21.73	21.82	20.87	20.93	9,488,613	-1.09(-4.94%)
Nov 14, 2008	22.34	22.92	20.57	22.01	0	-1.65(-6.99%)
Nov 13, 2008	20.71	23.76	20.44	23.67	15,624,956	+3.07(+14.88%)
Nov 12, 2008	20.98	21.27	20.53	20.60	11,519,464	-0.35(-1.67%)
Nov 11, 2008	21.83	21.94	20.74	20.95	10,001,055	-1.22(-5.50%)
Nov 10, 2008	22.06	23.27	21.63	22.17	9,269,110	+0.96(+4.54%)
Nov 07, 2008	20.84	21.32	20.46	21.21	7,550,416	+0.50(+2.42%)
Nov 06, 2008	22.25	22.25	20.59	20.71	11,457,121	-1.82(-8.07%)
Nov 05, 2008	23.04	23.97	22.08	22.53	10,311,821	-1.11(-4.68%)
Nov 04, 2008	22.31	23.99	22.09	23.64	14,085,901	+2.18(+10.13%)

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.