Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.73	34.50	32.59	32.97	6,329,348	+0.10(+0.30%)
Oct 29, 2009	32.24	33.08	32.09	32.87	4,245,983	+1.04(+3.27%)
Oct 28, 2009	33.32	33.47	31.69	31.83	4,369,216	-1.48(-4.44%)
Oct 27, 2009	34.66	34.66	33.13	33.31	3,582,692	-1.24(-3.59%)
Oct 26, 2009	34.59	35.05	34.43	34.55	4,714,772	+0.33(+0.96%)
Oct 23, 2009	34.32	34.43	34.14	34.22	3,367,841	-0.60(-1.72%)
Oct 22, 2009	33.25	34.97	33.25	34.82	6,331,076	+1.68(+5.07%)
Oct 21, 2009	33.41	34.10	33.07	33.14	6,056,570	-0.27(-0.81%)
Oct 20, 2009	33.30	33.59	33.27	33.41	6,653,366	-1.10(-3.19%)
Oct 19, 2009	34.24	34.90	34.19	34.51	8,554,120	+0.40(+1.17%)
Oct 16, 2009	34.29	34.57	33.85	34.11	6,369,489	-0.60(-1.73%)
Oct 15, 2009	34.87	35.47	34.65	34.71	3,953,612	-0.46(-1.31%)
Oct 14, 2009	34.92	35.19	34.64	35.17	3,373,560	+0.78(+2.27%)
Oct 13, 2009	34.43	34.82	34.16	34.39	2,627,722	-0.11(-0.32%)
Oct 12, 2009	34.38	34.79	34.25	34.50	3,406,017	+0.00(+0.00%)
Oct 09, 2009	33.96	34.65	33.78	34.50	4,170,253	+0.45(+1.32%)
Oct 08, 2009	33.60	34.12	33.23	34.05	4,673,934	+0.61(+1.82%)
Oct 07, 2009	32.70	33.52	32.21	33.44	5,192,547	+0.49(+1.49%)
Oct 06, 2009	32.40	33.12	32.40	32.95	3,945,661	+0.70(+2.17%)
Oct 05, 2009	31.33	32.42	31.20	32.25	2,978,367	+1.17(+3.76%)
Oct 02, 2009	31.37	31.80	31.04	31.08	4,348,795	-0.97(-3.03%)
Oct 01, 2009	32.67	33.00	31.93	32.05	6,368,347	-0.87(-2.64%)
Sep 30, 2009	33.22	33.34	32.32	32.92	3,660,124	-0.16(-0.48%)
Sep 29, 2009	32.82	33.33	32.67	33.08	3,042,118	+0.73(+2.26%)
Sep 28, 2009	31.95	32.66	31.85	32.35	2,094,093	+0.68(+2.15%)
Sep 25, 2009	31.72	31.98	31.41	31.67	2,500,999	-0.08(-0.25%)
Sep 24, 2009	32.47	32.69	31.59	31.75	4,023,231	-0.60(-1.85%)
Sep 23, 2009	32.85	33.06	32.35	32.35	3,309,387	-0.35(-1.07%)
Sep 22, 2009	33.28	33.28	32.59	32.70	3,928,777	-0.31(-0.94%)
Sep 21, 2009	33.32	33.67	32.91	33.01	5,195,781	-0.62(-1.84%)
Sep 18, 2009	32.87	33.80	32.81	33.63	5,183,988	+0.73(+2.22%)
Sep 17, 2009	32.34	33.33	32.34	32.90	4,713,492	+0.64(+1.99%)
Sep 16, 2009	32.48	32.56	31.94	32.26	6,025,099	+0.01(+0.02%)
Sep 15, 2009	31.91	32.57	31.77	32.25	3,297,412	+0.40(+1.26%)
Sep 14, 2009	31.24	31.94	30.86	31.85	2,951,018	+0.38(+1.21%)
Sep 11, 2009	31.20	31.71	31.17	31.47	3,457,130	+0.23(+0.74%)
Sep 10, 2009	31.37	31.73	30.88	31.24	5,340,859	-0.03(-0.10%)
Sep 09, 2009	30.43	31.28	30.21	31.27	4,868,980	+0.85(+2.79%)
Sep 08, 2009	29.98	30.46	29.72	30.42	4,512,494	+0.79(+2.67%)
Sep 04, 2009	28.82	29.82	28.82	29.63	2,338,744	+0.69(+2.38%)
Sep 03, 2009	28.50	29.02	28.24	28.94	2,787,175	+0.71(+2.52%)
Sep 02, 2009	28.73	28.73	28.16	28.23	3,861,275	-0.67(-2.32%)
Sep 01, 2009	29.40	29.98	28.77	28.90	6,201,807	+0.61(+2.16%)
Aug 31, 2009	28.95	29.08	28.22	28.29	3,240,377	-0.98(-3.35%)
Aug 28, 2009	29.75	29.79	29.11	29.27	3,296,976	+0.02(+0.07%)
Aug 27, 2009	29.16	29.44	28.71	29.25	2,371,688	-0.06(-0.20%)
Aug 26, 2009	29.07	29.50	28.99	29.31	2,696,840	+0.05(+0.17%)
Aug 25, 2009	28.34	29.44	28.02	29.26	5,193,055	+1.23(+4.39%)
Aug 24, 2009	28.82	28.88	27.96	28.03	4,433,883	-0.72(-2.50%)
Aug 21, 2009	29.04	29.20	28.36	28.75	3,293,051	+0.01(+0.03%)
Aug 20, 2009	28.32	28.76	28.20	28.74	3,095,398	+0.57(+2.02%)
Aug 19, 2009	27.76	28.40	27.56	28.17	2,650,904	+0.03(+0.11%)
Aug 18, 2009	27.70	28.24	27.66	28.14	2,535,528	+0.70(+2.55%)
Aug 17, 2009	27.95	28.00	27.21	27.44	4,248,268	-1.11(-3.89%)
Aug 14, 2009	29.57	29.57	28.34	28.55	4,953,787	-0.62(-2.13%)
Aug 13, 2009	30.22	30.24	28.80	29.17	6,997,604	-0.66(-2.21%)
Aug 12, 2009	30.05	30.24	29.59	29.83	4,551,546	-0.02(-0.07%)
Aug 11, 2009	29.33	30.03	29.19	29.85	4,262,120	+0.17(+0.57%)
Aug 10, 2009	30.07	30.09	29.48	29.68	3,341,002	-0.71(-2.34%)
Aug 07, 2009	29.70	30.61	29.69	30.39	3,667,343	+0.96(+3.26%)
Aug 06, 2009	29.30	29.68	28.90	29.43	2,420,146	+0.13(+0.44%)
Aug 05, 2009	29.45	29.82	28.91	29.30	2,426,450	-0.01(-0.03%)
Aug 04, 2009	29.59	29.88	29.07	29.31	4,060,454	-0.55(-1.84%)
Aug 03, 2009	29.88	29.90	29.00	29.86	4,975,172	+0.27(+0.91%)
Jul 31, 2009	29.03	29.76	28.79	29.59	4,142,340	+0.42(+1.44%)
Jul 30, 2009	29.19	29.97	29.00	29.17	4,619,061	+0.28(+0.97%)
Jul 29, 2009	28.13	29.21	28.12	28.89	6,633,814	+0.84(+2.99%)
Jul 28, 2009	26.85	28.14	26.37	28.05	12,525,432	-0.18(-0.64%)
Jul 27, 2009	28.21	28.46	27.49	28.23	6,936,492	-1.08(-3.68%)
Jul 24, 2009	29.09	29.40	28.59	29.31	3,453,908	+0.08(+0.27%)
Jul 23, 2009	28.55	29.48	28.17	29.23	4,940,345	+0.81(+2.85%)
Jul 22, 2009	27.80	28.79	27.45	28.42	5,337,568	+0.94(+3.42%)
Jul 21, 2009	27.19	27.51	26.88	27.48	5,071,947	+0.41(+1.51%)
Jul 20, 2009	26.94	27.17	26.62	27.07	3,023,552	+0.44(+1.65%)
Jul 17, 2009	26.13	26.71	26.07	26.63	4,034,982	+0.43(+1.64%)
Jul 16, 2009	26.25	26.30	25.49	26.20	4,529,922	-0.11(-0.42%)
Jul 15, 2009	25.62	26.35	25.22	26.31	5,876,049	+1.54(+6.22%)
Jul 14, 2009	23.98	24.86	23.62	24.77	6,027,434	+0.92(+3.86%)
Jul 13, 2009	23.60	23.99	23.48	23.85	7,239,648	+0.29(+1.23%)
Jul 10, 2009	23.79	24.08	23.43	23.56	5,802,354	-0.30(-1.26%)
Jul 09, 2009	24.33	24.58	23.60	23.86	5,696,768	-0.34(-1.40%)
Jul 08, 2009	24.12	24.42	23.71	24.20	8,709,568	+0.17(+0.71%)
Jul 07, 2009	25.27	25.27	23.97	24.03	6,194,022	-1.15(-4.57%)
Jul 06, 2009	25.61	25.88	24.79	25.18	6,734,809	-0.62(-2.40%)
Jul 02, 2009	26.67	27.04	25.80	25.80	5,034,096	-1.24(-4.59%)
Jul 01, 2009	27.11	27.80	26.98	27.04	5,202,141	+0.16(+0.60%)
Jun 30, 2009	26.57	27.28	26.53	26.88	4,451,416	+0.29(+1.09%)
Jun 29, 2009	27.06	27.16	26.41	26.59	3,033,123	-0.34(-1.26%)
Jun 26, 2009	26.17	27.24	26.16	26.93	4,414,234	+0.69(+2.63%)
Jun 25, 2009	26.11	26.34	26.00	26.24	3,996,302	+0.88(+3.47%)
Jun 24, 2009	25.48	26.02	25.14	25.36	5,368,756	+0.23(+0.92%)
Jun 23, 2009	26.49	26.52	25.02	25.13	6,431,500	-1.33(-5.03%)
Jun 22, 2009	26.20	26.98	25.75	26.46	7,651,370	+0.22(+0.84%)
Jun 19, 2009	25.75	26.36	25.60	26.24	4,903,702	+0.80(+3.14%)
Jun 18, 2009	26.11	26.25	25.06	25.44	5,786,664	-0.83(-3.16%)
Jun 17, 2009	26.20	26.75	25.55	26.27	5,243,586	+0.03(+0.11%)
Jun 16, 2009	26.91	27.40	26.03	26.24	7,878,335	-0.59(-2.20%)
Jun 15, 2009	25.69	26.95	25.53	26.83	7,794,575	+0.71(+2.72%)
Jun 12, 2009	26.41	26.56	25.22	26.12	7,407,806	-0.67(-2.50%)
Jun 11, 2009	27.93	27.97	26.71	26.79	5,775,810	-1.06(-3.81%)
Jun 10, 2009	28.27	28.52	27.16	27.85	5,616,934	-0.09(-0.32%)
Jun 09, 2009	27.00	28.10	26.83	27.94	5,266,149	+1.11(+4.14%)
Jun 08, 2009	26.51	27.10	26.21	26.83	4,055,820	-0.09(-0.33%)
Jun 05, 2009	27.28	27.96	26.43	26.92	6,677,809	-0.02(-0.07%)
Jun 04, 2009	27.69	27.69	26.31	26.94	10,229,737	-0.75(-2.71%)
Jun 03, 2009	27.54	27.99	27.19	27.69	6,610,380	-0.21(-0.75%)
Jun 02, 2009	28.51	28.51	27.37	27.90	7,982,199	-0.46(-1.62%)
Jun 01, 2009	26.81	28.74	26.46	28.36	7,969,278	+2.09(+7.96%)
May 29, 2009	25.55	26.31	25.55	26.27	4,996,555	+0.86(+3.38%)
May 28, 2009	25.99	26.09	24.66	25.41	4,596,369	-0.04(-0.16%)
May 27, 2009	25.56	26.40	25.31	25.45	5,680,688	-0.06(-0.24%)
May 26, 2009	24.25	25.82	24.17	25.51	6,028,772	+1.16(+4.76%)
May 22, 2009	24.22	24.74	23.56	24.35	3,894,579	+0.26(+1.08%)
May 21, 2009	24.18	24.81	23.69	24.09	5,663,468	-0.50(-2.03%)
May 20, 2009	25.30	25.99	24.48	24.59	6,255,616	-0.41(-1.64%)
May 19, 2009	25.00	25.65	24.47	25.00	6,685,106	+0.01(+0.04%)
May 18, 2009	23.72	25.01	23.41	24.99	7,244,380	+1.85(+7.99%)
May 15, 2009	23.14	24.11	23.01	23.14	5,974,841	-0.11(-0.47%)
May 14, 2009	22.50	23.71	22.35	23.25	4,980,833	+0.52(+2.29%)
May 13, 2009	23.12	23.35	22.01	22.73	9,597,193	-1.22(-5.09%)
May 12, 2009	25.28	25.56	23.61	23.95	8,808,896	-1.10(-4.39%)
May 11, 2009	25.37	25.79	24.61	25.05	7,268,989	-0.98(-3.76%)
May 08, 2009	26.03	26.26	25.02	26.03	7,331,184	+0.28(+1.07%)
May 07, 2009	26.21	26.48	25.58	25.75	9,755,238	-0.11(-0.41%)
May 06, 2009	25.73	25.95	24.83	25.86	9,171,965	+0.44(+1.73%)
May 05, 2009	25.39	25.75	24.57	25.42	5,514,396	-0.06(-0.24%)
May 04, 2009	25.13	25.83	24.72	25.48	6,312,314	+0.63(+2.54%)
May 01, 2009	24.47	25.15	23.95	24.85	6,561,176	+0.35(+1.43%)
Apr 30, 2009	24.68	25.40	24.33	24.50	8,280,571	+0.17(+0.70%)
Apr 29, 2009	23.83	24.75	23.20	24.33	11,100,713	+0.85(+3.62%)
Apr 28, 2009	21.82	23.81	21.76	23.48	13,185,838	+1.34(+6.05%)
Apr 27, 2009	22.02	22.71	21.89	22.14	5,845,527	-0.38(-1.69%)
Apr 24, 2009	22.73	23.29	22.04	22.52	9,847,079	+0.28(+1.26%)
Apr 23, 2009	22.73	23.27	21.52	22.24	10,639,134	-0.56(-2.46%)
Apr 22, 2009	19.80	23.52	19.76	22.80	15,073,084	+1.86(+8.88%)
Apr 21, 2009	20.18	21.62	19.97	20.94	25,609,504	+2.71(+14.87%)
Apr 20, 2009	18.94	19.10	18.00	18.23	5,280,183	-1.07(-5.54%)
Apr 17, 2009	18.93	19.49	18.57	19.30	5,133,792	+0.41(+2.17%)
Apr 16, 2009	18.64	19.09	17.86	18.89	7,332,811	+0.67(+3.68%)
Apr 15, 2009	18.00	18.74	17.81	18.22	5,938,621	-0.03(-0.16%)
Apr 14, 2009	18.19	18.56	17.88	18.25	6,791,849	-0.22(-1.19%)
Apr 13, 2009	18.66	18.80	18.09	18.47	5,745,466	-0.39(-2.07%)
Apr 09, 2009	18.30	19.03	17.97	18.86	5,378,050	+1.21(+6.86%)
Apr 08, 2009	17.05	17.68	17.05	17.65	4,716,582	+0.72(+4.25%)
Apr 07, 2009	17.53	17.68	16.91	16.93	4,759,571	-0.93(-5.21%)
Apr 06, 2009	18.37	18.45	17.40	17.86	4,718,855	-0.79(-4.24%)
Apr 03, 2009	17.98	18.65	17.86	18.65	5,192,034	+0.73(+4.07%)
Apr 02, 2009	17.50	18.62	17.19	17.92	6,807,141	+0.92(+5.41%)
Apr 01, 2009	16.43	17.09	16.25	17.00	4,295,069	+0.30(+1.80%)
Mar 31, 2009	16.53	16.98	16.11	16.70	5,238,048	+0.33(+2.02%)
Mar 30, 2009	17.04	17.30	16.10	16.37	5,676,298	-1.39(-7.83%)
Mar 26, 2009	17.26	18.00	17.26	17.76	5,677,618	+0.58(+3.38%)
Mar 25, 2009	17.01	17.72	16.49	17.18	10,338,402	+0.38(+2.26%)
Mar 24, 2009	16.27	17.16	16.16	16.80	7,341,201	+0.29(+1.76%)
Mar 23, 2009	15.96	16.54	15.91	16.51	5,328,169	+1.48(+9.85%)
Mar 20, 2009	15.64	15.88	14.84	15.03	7,612,684	-0.58(-3.72%)
Mar 19, 2009	15.91	15.94	15.34	15.61	5,550,232	-0.19(-1.20%)
Mar 18, 2009	15.17	16.10	14.97	15.80	7,863,075	+0.53(+3.47%)
Mar 17, 2009	14.35	15.27	14.03	15.27	5,329,234	+0.92(+6.41%)
Mar 16, 2009	14.90	14.90	14.35	14.35	5,256,469	-0.34(-2.31%)
Mar 13, 2009	14.55	14.79	14.05	14.69	0	+0.23(+1.59%)
Mar 12, 2009	13.92	14.58	13.73	14.46	8,475,582	+0.47(+3.36%)
Mar 11, 2009	12.99	14.35	12.89	13.99	10,618,184	+0.84(+6.39%)
Mar 10, 2009	11.87	13.21	11.87	13.15	8,769,457	+1.42(+12.11%)
Mar 09, 2009	11.61	11.98	11.46	11.73	11,392,730	-0.07(-0.59%)
Mar 06, 2009	12.46	12.46	11.41	11.80	0	-0.48(-3.91%)
Mar 05, 2009	13.03	13.48	12.16	12.28	8,405,255	-1.09(-8.15%)
Mar 04, 2009	13.31	13.63	13.03	13.37	7,001,262	+0.37(+2.85%)
Mar 02, 2009	13.55	13.92	12.96	13.00	6,818,408	-0.98(-7.01%)
Feb 27, 2009	13.38	14.37	13.38	13.98	0	+0.39(+2.87%)
Feb 26, 2009	14.09	14.49	13.56	13.59	7,364,187	-0.27(-1.95%)
Feb 25, 2009	14.19	14.54	13.55	13.86	10,091,674	-0.41(-2.87%)
Feb 24, 2009	13.50	14.41	13.22	14.27	8,144,282	+0.91(+6.81%)
Feb 23, 2009	13.87	14.03	13.26	13.36	8,261,786	-0.38(-2.77%)
Feb 20, 2009	13.47	14.00	13.36	13.74	7,029,586	-0.01(-0.07%)
Feb 19, 2009	13.82	14.16	13.56	13.75	5,518,625	+0.08(+0.59%)
Feb 18, 2009	14.24	14.37	13.44	13.67	6,269,429	-0.30(-2.15%)
Feb 17, 2009	13.51	14.27	13.33	13.97	8,893,863	+0.00(+0.00%)
Feb 13, 2009	14.20	14.49	13.91	13.97	3,864,454	-0.32(-2.24%)
Feb 12, 2009	14.20	14.38	13.72	14.29	6,026,594	+0.09(+0.63%)
Feb 11, 2009	14.45	14.72	13.88	14.20	6,278,969	-0.11(-0.77%)
Feb 10, 2009	14.98	15.26	14.14	14.31	7,230,876	-0.82(-5.42%)
Feb 09, 2009	15.89	16.01	14.98	15.13	7,981,423	-0.74(-4.66%)
Feb 06, 2009	15.18	16.20	14.87	15.87	8,041,075	+0.96(+6.44%)
Feb 05, 2009	14.66	15.29	14.60	14.91	8,780,773	+0.27(+1.84%)
Feb 04, 2009	14.91	15.05	14.43	14.64	5,858,816	-0.18(-1.21%)
Feb 03, 2009	13.81	15.05	13.65	14.82	9,449,677	+0.85(+6.08%)
Feb 02, 2009	14.38	14.57	13.65	13.97	8,859,464	-0.63(-4.32%)
Jan 30, 2009	14.92	15.14	14.48	14.60	0	-0.25(-1.68%)
Jan 29, 2009	15.09	15.24	14.74	14.85	5,593,646	-0.53(-3.45%)
Jan 28, 2009	14.82	15.93	14.52	15.38	8,111,487	+1.06(+7.40%)
Jan 27, 2009	14.50	14.83	14.09	14.32	6,394,630	-0.16(-1.10%)
Jan 26, 2009	14.25	15.13	14.11	14.48	7,208,324	+0.08(+0.56%)
Jan 23, 2009	14.10	14.61	14.01	14.40	8,617,499	-0.04(-0.28%)
Jan 22, 2009	14.47	14.99	13.98	14.44	10,047,315	-0.28(-1.90%)
Jan 21, 2009	16.23	16.49	13.37	14.72	20,653,090	-1.15(-7.25%)
Jan 20, 2009	17.00	17.15	15.79	15.87	8,488,913	-1.13(-6.65%)
Jan 16, 2009	17.12	17.30	16.35	17.00	6,366,539	+0.19(+1.13%)
Jan 15, 2009	16.06	17.27	15.80	16.81	11,344,375	+0.76(+4.74%)
Jan 14, 2009	16.52	16.70	16.00	16.05	10,419,750	-1.13(-6.58%)
Jan 13, 2009	17.24	17.68	16.94	17.18	8,726,841	-0.08(-0.46%)
Jan 12, 2009	18.03	18.41	17.16	17.26	9,099,327	-0.85(-4.69%)
Jan 09, 2009	19.42	19.45	18.01	18.11	15,290,053	-2.79(-13.35%)
Jan 08, 2009	21.18	21.18	19.89	20.90	10,547,179	-0.66(-3.06%)
Jan 07, 2009	21.50	21.71	21.12	21.56	7,888,314	-0.35(-1.60%)
Jan 06, 2009	21.72	22.46	21.10	21.91	5,864,224	+0.01(+0.05%)
Jan 05, 2009	21.85	22.12	21.20	21.90	5,743,387	-0.12(-0.54%)
Jan 02, 2009	20.84	22.17	20.48	22.02	0	+1.25(+6.02%)
Jan 01, 2009	20.34	20.99	20.32	20.77	0	+0.00(+0.00%)
Dec 31, 2008	20.34	20.99	20.32	20.77	3,055,845	+0.41(+2.01%)
Dec 30, 2008	19.90	20.36	19.79	20.36	3,549,124	+0.60(+3.04%)
Dec 29, 2008	20.42	20.42	19.50	19.76	3,420,633	-0.60(-2.95%)
Dec 26, 2008	20.49	20.93	20.17	20.36	1,389,729	+0.00(+0.00%)
Dec 24, 2008	20.11	20.43	19.89	20.36	1,157,169	+0.33(+1.65%)
Dec 23, 2008	20.39	20.68	19.89	20.03	3,168,502	-0.26(-1.28%)
Dec 22, 2008	21.31	21.32	19.80	20.29	4,013,980	-0.71(-3.38%)
Dec 19, 2008	22.09	22.09	20.29	21.00	6,969,446	-0.76(-3.49%)
Dec 18, 2008	21.80	22.26	21.42	21.76	7,063,445	-0.26(-1.18%)
Dec 17, 2008	20.92	22.36	20.42	22.02	6,226,922	+0.94(+4.46%)
Dec 16, 2008	20.25	21.19	19.75	21.08	6,502,076	+1.21(+6.09%)
Dec 15, 2008	20.40	20.48	19.43	19.87	4,343,598	-0.38(-1.88%)
Dec 12, 2008	19.35	20.62	19.31	20.25	5,056,569	+0.08(+0.40%)
Dec 11, 2008	20.57	21.05	19.69	20.17	11,845,840	-1.07(-5.04%)
Dec 10, 2008	20.33	21.42	19.90	21.24	7,263,977	+1.20(+5.99%)
Dec 09, 2008	20.66	21.61	19.92	20.04	6,575,379	-0.86(-4.11%)
Dec 08, 2008	20.17	21.24	20.09	20.90	7,667,720	+1.21(+6.15%)
Dec 05, 2008	17.69	19.77	17.42	19.69	6,769,134	+1.64(+9.09%)
Dec 04, 2008	18.00	19.15	17.74	18.05	6,845,604	-0.28(-1.53%)
Dec 03, 2008	17.55	18.45	16.52	18.33	5,650,905	+1.11(+6.45%)
Dec 02, 2008	17.13	17.37	16.41	17.22	6,974,826	+0.37(+2.20%)
Dec 01, 2008	17.62	17.62	16.80	16.85	7,190,126	-1.05(-5.87%)
Nov 28, 2008	17.63	17.90	17.22	17.90	2,351,358	+0.00(+0.00%)
Nov 26, 2008	16.73	18.26	16.52	17.90	6,051,235	+0.31(+1.76%)
Nov 25, 2008	17.13	17.84	16.45	17.59	9,157,424	+0.91(+5.46%)
Nov 24, 2008	15.07	17.11	14.67	16.68	9,725,965	+1.94(+13.16%)
Nov 21, 2008	13.89	14.95	13.19	14.74	7,506,487	+1.29(+9.59%)
Nov 20, 2008	13.57	15.27	13.33	13.45	8,697,584	-0.46(-3.31%)
Nov 19, 2008	15.22	15.43	13.87	13.91	7,214,157	-1.41(-9.20%)
Nov 18, 2008	15.75	15.75	14.68	15.32	10,094,869	-0.45(-2.85%)
Nov 17, 2008	15.74	16.39	15.54	15.77	6,411,248	-0.43(-2.65%)
Nov 14, 2008	16.97	17.58	16.18	16.20	8,450,047	-1.29(-7.38%)
Nov 13, 2008	15.41	17.55	14.52	17.49	10,103,324	+2.18(+14.24%)
Nov 12, 2008	15.74	16.15	15.27	15.31	7,405,694	-0.89(-5.49%)
Nov 11, 2008	16.37	16.78	15.70	16.20	5,534,562	-0.61(-3.63%)
Nov 10, 2008	17.60	17.91	16.40	16.81	5,239,219	-0.37(-2.15%)
Nov 07, 2008	17.52	17.83	16.84	17.18	8,987,568	-0.17(-0.98%)
Nov 06, 2008	18.93	19.09	17.18	17.35	8,811,700	-2.13(-10.93%)
Nov 05, 2008	19.79	20.62	19.30	19.48	6,066,795	-0.67(-3.33%)
Nov 04, 2008	20.89	20.89	19.71	20.15	6,479,136	-0.07(-0.35%)

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.