Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	45.40	45.50	44.14	44.24	5,923,862	-1.25(-2.76%)
Oct 29, 2009	44.88	45.60	44.81	45.49	3,523,226	+0.93(+2.08%)
Oct 28, 2009	45.36	45.49	44.52	44.56	3,416,506	-0.91(-2.00%)
Oct 27, 2009	45.76	45.92	45.39	45.48	4,340,457	-0.24(-0.53%)
Oct 26, 2009	46.27	46.78	45.62	45.72	3,240,566	-0.50(-1.08%)
Oct 23, 2009	46.38	46.44	46.06	46.22	3,887,272	-0.58(-1.25%)
Oct 22, 2009	46.29	48.34	45.99	46.80	2,916,337	+0.48(+1.03%)
Oct 21, 2009	46.68	47.22	46.30	46.32	2,929,881	-0.40(-0.87%)
Oct 20, 2009	46.54	46.79	46.52	46.73	4,808,279	-0.29(-0.61%)
Oct 19, 2009	46.71	47.15	46.55	47.02	2,348,986	+0.43(+0.92%)
Oct 16, 2009	46.59	46.78	46.33	46.59	2,569,338	-0.37(-0.78%)
Oct 15, 2009	46.61	46.97	46.56	46.96	1,959,245	+0.15(+0.32%)
Oct 14, 2009	46.57	46.85	46.36	46.81	2,806,790	+0.82(+1.78%)
Oct 13, 2009	46.01	46.11	45.72	45.99	10,698,597	-0.11(-0.24%)
Oct 12, 2009	46.28	46.32	45.95	46.10	1,114,298	+0.20(+0.44%)
Oct 09, 2009	45.65	45.94	45.55	45.90	2,477,772	+0.20(+0.44%)
Oct 08, 2009	45.66	45.90	45.44	45.69	3,032,953	+0.43(+0.95%)
Oct 07, 2009	45.05	45.32	44.99	45.27	2,650,307	+0.11(+0.24%)
Oct 06, 2009	44.85	45.43	44.82	45.16	2,884,246	+0.63(+1.42%)
Oct 05, 2009	44.05	44.64	43.91	44.53	2,502,478	+0.66(+1.51%)
Oct 02, 2009	43.65	44.12	43.62	43.86	3,236,971	-0.23(-0.51%)
Oct 01, 2009	45.13	45.13	44.06	44.09	4,818,907	-1.15(-2.55%)
Sep 30, 2009	45.58	45.59	44.81	45.24	2,881,362	-0.17(-0.38%)
Sep 29, 2009	45.59	45.81	45.30	45.41	3,854,151	-0.10(-0.22%)
Sep 28, 2009	44.89	45.60	44.87	45.51	3,388,571	+0.78(+1.74%)
Sep 25, 2009	44.81	45.05	44.56	44.74	2,613,039	-0.23(-0.50%)
Sep 24, 2009	45.61	45.66	44.76	44.96	2,276,558	-0.51(-1.13%)
Sep 23, 2009	46.01	46.27	45.40	45.48	2,407,871	-0.42(-0.92%)
Sep 22, 2009	45.92	46.01	45.68	45.90	3,617,754	+0.08(+0.17%)
Sep 21, 2009	45.59	45.91	45.45	45.82	2,235,924	-0.08(-0.17%)
Sep 18, 2009	46.07	46.10	45.76	45.90	2,193,579	+0.03(+0.07%)
Sep 17, 2009	45.94	46.30	45.63	45.87	2,761,095	+0.27(+0.60%)
Sep 16, 2009	45.48	46.00	45.30	45.59	1,630,679	+0.29(+0.64%)
Sep 15, 2009	45.15	45.44	44.86	45.30	2,817,404	+0.21(+0.47%)
Sep 14, 2009	44.44	45.12	44.42	45.09	2,756,488	+0.30(+0.68%)
Sep 11, 2009	44.87	45.04	44.60	44.79	1,922,937	+0.01(+0.02%)
Sep 10, 2009	44.39	44.83	44.12	44.78	1,382,961	+0.45(+1.02%)
Sep 09, 2009	44.08	44.49	43.91	44.33	1,830,937	+0.33(+0.74%)
Sep 08, 2009	43.99	44.00	43.73	44.00	1,114,776	+0.47(+1.07%)
Sep 04, 2009	43.05	43.58	42.91	43.54	1,762,942	+0.57(+1.32%)
Sep 03, 2009	42.85	43.01	42.49	42.97	1,504,359	+0.37(+0.88%)
Sep 02, 2009	42.56	42.84	42.49	42.59	2,328,107	-0.16(-0.38%)
Sep 01, 2009	43.49	44.06	42.67	42.76	2,541,670	-0.97(-2.21%)
Aug 31, 2009	43.68	43.76	43.45	43.72	2,112,235	-0.39(-0.88%)
Aug 28, 2009	44.46	44.53	43.83	44.11	1,634,350	-0.04(-0.09%)
Aug 27, 2009	43.97	44.25	43.48	44.15	2,370,803	+0.12(+0.27%)
Aug 26, 2009	43.90	44.21	43.74	44.04	2,202,750	+0.00(+0.00%)
Aug 25, 2009	44.10	44.44	43.93	44.04	3,216,106	+0.12(+0.28%)
Aug 24, 2009	44.13	44.36	43.77	43.91	3,346,591	+0.00(+0.00%)
Aug 21, 2009	43.45	44.01	43.38	43.91	2,333,361	+0.76(+1.77%)
Aug 20, 2009	42.73	43.21	42.64	43.15	2,131,124	+0.44(+1.04%)
Aug 19, 2009	41.96	42.81	41.93	42.70	2,058,977	+0.37(+0.86%)
Aug 18, 2009	42.04	42.45	42.00	42.34	2,577,866	+0.29(+0.69%)
Aug 17, 2009	42.21	42.25	41.89	42.05	3,079,611	-1.00(-2.32%)
Aug 14, 2009	43.40	43.41	42.60	43.05	4,221,057	-0.37(-0.86%)
Aug 13, 2009	43.27	43.42	42.84	43.42	2,934,184	+0.34(+0.80%)
Aug 12, 2009	42.52	43.39	42.52	43.08	2,397,906	+0.50(+1.17%)
Aug 11, 2009	42.94	42.98	42.49	42.58	3,056,894	-0.55(-1.28%)
Aug 10, 2009	43.06	43.26	42.86	43.13	4,200,271	-0.10(-0.23%)
Aug 07, 2009	43.10	43.58	42.87	43.23	3,476,923	+0.55(+1.30%)
Aug 06, 2009	43.09	43.16	42.46	42.68	6,339,198	-0.23(-0.54%)
Aug 05, 2009	43.05	43.07	42.52	42.91	2,913,978	-0.11(-0.25%)
Aug 04, 2009	42.70	43.08	42.60	43.02	4,092,603	+0.19(+0.45%)
Aug 03, 2009	42.60	42.91	42.38	42.83	3,430,067	+0.66(+1.57%)
Jul 31, 2009	42.10	42.43	41.97	42.17	3,474,453	+0.06(+0.15%)
Jul 30, 2009	42.14	42.59	42.06	42.10	3,237,677	+0.45(+1.08%)
Jul 29, 2009	41.56	41.77	41.38	41.65	2,840,834	-0.23(-0.54%)
Jul 28, 2009	41.68	41.99	41.42	41.88	3,750,545	+0.05(+0.11%)
Jul 27, 2009	41.81	42.02	41.55	41.83	2,131,231	-0.02(-0.04%)
Jul 24, 2009	41.45	41.89	41.26	41.85	2,134,543	+0.19(+0.45%)
Jul 23, 2009	40.76	41.83	40.74	41.66	3,571,432	+0.87(+2.14%)
Jul 22, 2009	40.51	40.98	40.46	40.79	2,632,962	+0.07(+0.17%)
Jul 21, 2009	40.87	40.90	40.24	40.72	2,861,477	+0.18(+0.44%)
Jul 20, 2009	40.34	40.62	40.17	40.54	2,221,163	+0.39(+0.97%)
Jul 17, 2009	40.10	40.20	39.86	40.15	1,857,788	+0.05(+0.12%)
Jul 16, 2009	39.60	40.27	39.54	40.10	2,145,768	+0.36(+0.90%)
Jul 15, 2009	39.11	39.81	39.07	39.74	2,843,810	+1.12(+2.90%)
Jul 14, 2009	38.48	38.63	38.20	38.62	4,018,234	+0.23(+0.61%)
Jul 13, 2009	37.65	38.39	37.63	38.39	2,778,096	+0.91(+2.43%)
Jul 10, 2009	37.34	37.69	37.21	37.48	3,344,606	-0.10(-0.27%)
Jul 09, 2009	37.74	37.85	37.44	37.58	2,684,166	+0.10(+0.27%)
Jul 08, 2009	37.70	37.80	37.03	37.48	4,359,532	-0.05(-0.15%)
Jul 07, 2009	38.21	38.25	37.48	37.53	3,052,267	-0.73(-1.91%)
Jul 06, 2009	37.95	38.33	37.77	38.27	5,640,437	-0.05(-0.12%)
Jul 02, 2009	38.86	38.86	38.30	38.31	3,226,465	-1.32(-3.32%)
Jul 01, 2009	39.60	39.99	39.57	39.63	3,025,001	+0.18(+0.45%)
Jun 30, 2009	39.71	39.87	39.13	39.45	4,777,354	-0.23(-0.57%)
Jun 29, 2009	39.46	39.77	39.25	39.67	3,394,523	+0.37(+0.93%)
Jun 26, 2009	39.27	39.53	39.11	39.31	3,668,671	-0.12(-0.32%)
Jun 25, 2009	38.87	39.46	38.82	39.43	5,120,387	+0.87(+2.26%)
Jun 24, 2009	38.58	38.99	38.37	38.56	5,766,845	+0.29(+0.75%)
Jun 23, 2009	38.32	38.48	38.02	38.27	6,590,644	+0.05(+0.14%)
Jun 22, 2009	39.01	39.03	38.21	38.22	4,420,141	-1.18(-2.98%)
Jun 19, 2009	39.62	39.71	39.20	39.39	3,361,952	+0.14(+0.36%)
Jun 18, 2009	39.08	39.46	38.85	39.25	3,810,370	+0.23(+0.58%)
Jun 17, 2009	39.05	39.32	38.69	39.03	4,096,828	-0.02(-0.06%)
Jun 16, 2009	39.73	39.79	39.01	39.05	4,042,582	-0.58(-1.45%)
Jun 15, 2009	40.05	40.09	39.39	39.63	3,780,682	-0.96(-2.36%)
Jun 12, 2009	40.27	40.60	40.08	40.59	3,452,334	+0.09(+0.21%)
Jun 11, 2009	40.36	40.98	40.34	40.50	4,858,958	+0.26(+0.64%)
Jun 10, 2009	40.72	40.76	39.78	40.24	6,222,981	-0.14(-0.35%)
Jun 09, 2009	40.34	40.59	40.11	40.38	4,078,219	+0.21(+0.52%)
Jun 08, 2009	39.92	40.52	39.65	40.17	5,216,507	-0.13(-0.33%)
Jun 05, 2009	40.76	40.81	40.00	40.31	5,552,735	-0.05(-0.14%)
Jun 04, 2009	40.09	40.37	39.78	40.36	3,702,816	+0.40(+1.01%)
Jun 03, 2009	40.51	40.17	39.55	39.95	3,793,519	-0.55(-1.36%)
Jun 02, 2009	40.27	40.69	40.18	40.51	4,414,673	+0.05(+0.12%)
Jun 01, 2009	39.93	40.59	39.83	40.46	3,668,125	+1.04(+2.65%)
May 29, 2009	38.97	39.57	38.67	39.42	5,396,427	+0.65(+1.69%)
May 28, 2009	38.56	38.91	37.98	38.76	5,024,673	+0.52(+1.36%)
May 27, 2009	38.95	39.11	38.19	38.24	6,552,044	-0.69(-1.76%)
May 26, 2009	37.65	39.01	37.63	38.93	6,016,157	+1.02(+2.69%)
May 22, 2009	38.13	38.34	37.79	37.91	5,089,459	-0.12(-0.31%)
May 21, 2009	38.12	38.28	37.61	38.02	5,060,210	-0.59(-1.53%)
May 20, 2009	39.16	39.56	38.53	38.62	10,343,464	-0.20(-0.52%)
May 19, 2009	38.82	39.17	38.66	38.82	4,412,483	-0.03(-0.08%)
May 18, 2009	38.10	38.87	38.02	38.85	5,410,457	+1.15(+3.06%)
May 15, 2009	38.02	38.28	37.49	37.70	5,926,525	-0.33(-0.88%)
May 14, 2009	37.72	38.30	37.61	38.03	5,318,622	+0.30(+0.78%)
May 13, 2009	38.16	38.27	37.63	37.74	7,929,781	-1.09(-2.81%)
May 12, 2009	39.04	39.13	38.24	38.83	7,360,888	-0.01(-0.02%)
May 11, 2009	39.08	39.24	38.76	38.83	5,967,147	-0.80(-2.02%)
May 08, 2009	39.18	39.69	38.91	39.64	9,554,104	+1.00(+2.58%)
May 07, 2009	39.65	39.71	38.44	38.64	9,943,410	-0.58(-1.47%)
May 06, 2009	39.11	39.30	38.60	39.22	7,752,060	+0.58(+1.51%)
May 05, 2009	38.65	38.80	38.34	38.63	7,356,816	-0.14(-0.36%)
May 04, 2009	37.76	38.78	37.70	38.77	6,286,905	+1.33(+3.56%)
May 01, 2009	37.29	37.61	36.97	37.44	4,403,791	+0.21(+0.56%)
Apr 30, 2009	37.74	37.96	37.09	37.23	7,545,668	+0.01(+0.02%)
Apr 29, 2009	36.83	37.64	36.75	37.22	7,585,254	+0.75(+2.05%)
Apr 28, 2009	36.18	36.86	36.11	36.47	7,223,565	-0.11(-0.30%)
Apr 27, 2009	36.49	37.05	36.41	36.58	9,107,070	-0.30(-0.82%)
Apr 24, 2009	36.58	37.17	36.44	36.89	8,178,004	+0.59(+1.63%)
Apr 23, 2009	36.09	36.33	35.60	36.30	7,821,026	+0.33(+0.91%)
Apr 22, 2009	35.82	36.76	35.77	35.97	8,223,291	-0.19(-0.54%)
Apr 21, 2009	35.19	36.20	35.19	36.16	8,151,439	+0.66(+1.86%)
Apr 20, 2009	36.38	36.44	35.45	35.50	8,337,160	-1.57(-4.24%)
Apr 17, 2009	36.93	37.28	36.64	37.07	6,726,290	+0.26(+0.72%)
Apr 16, 2009	36.52	37.07	36.06	36.81	7,035,862	+0.57(+1.57%)
Apr 15, 2009	35.64	36.29	35.53	36.24	6,915,042	+0.37(+1.02%)
Apr 14, 2009	36.12	36.47	35.76	35.87	6,537,359	-0.59(-1.62%)
Apr 13, 2009	36.08	36.77	35.94	36.47	6,514,840	-0.04(-0.11%)
Apr 09, 2009	35.96	36.51	35.84	36.51	7,664,812	+1.46(+4.18%)
Apr 08, 2009	34.85	35.20	34.64	35.04	6,043,539	+0.39(+1.12%)
Apr 07, 2009	34.94	35.13	34.63	34.65	6,483,097	-0.86(-2.41%)
Apr 06, 2009	35.41	35.62	34.99	35.51	4,480,297	-0.35(-0.98%)
Apr 03, 2009	35.44	35.86	35.13	35.86	6,264,624	+0.47(+1.32%)
Apr 02, 2009	35.30	35.91	35.13	35.39	12,174,951	+0.97(+2.80%)
Apr 01, 2009	33.33	34.54	33.22	34.43	7,975,889	+0.75(+2.22%)
Mar 31, 2009	33.80	34.39	33.55	33.68	7,829,342	+0.21(+0.63%)
Mar 30, 2009	33.82	33.87	33.10	33.47	8,832,305	-1.81(-5.12%)
Mar 26, 2009	34.88	35.34	34.56	35.27	8,906,167	+0.79(+2.30%)
Mar 25, 2009	34.47	35.07	33.52	34.48	6,786,959	+0.21(+0.61%)
Mar 24, 2009	34.43	34.92	34.15	34.27	6,040,295	-0.82(-2.33%)
Mar 23, 2009	34.08	35.13	34.02	35.09	6,765,432	+2.26(+6.88%)
Mar 20, 2009	33.66	33.72	32.71	32.83	9,367,167	-0.71(-2.11%)
Mar 19, 2009	34.33	34.35	33.42	33.54	9,942,637	-0.37(-1.10%)
Mar 18, 2009	32.97	34.29	32.68	33.91	10,754,769	+0.72(+2.18%)
Mar 17, 2009	32.21	33.19	31.98	33.19	5,385,981	+1.01(+3.15%)
Mar 16, 2009	32.68	33.03	32.12	32.18	14,426,782	-0.10(-0.31%)
Mar 13, 2009	32.27	32.40	31.72	32.28	0	+0.27(+0.85%)
Mar 12, 2009	30.78	32.14	30.52	32.00	9,926,726	+1.24(+4.02%)
Mar 11, 2009	30.98	31.29	30.49	30.77	8,423,858	+0.12(+0.41%)
Mar 10, 2009	29.48	30.69	29.43	30.64	11,748,266	+1.78(+6.18%)
Mar 09, 2009	28.82	29.68	28.74	28.86	9,610,852	-0.37(-1.28%)
Mar 06, 2009	29.44	29.88	28.47	29.23	0	+0.03(+0.11%)
Mar 05, 2009	29.75	30.07	29.12	29.20	6,369,774	-1.21(-3.99%)
Mar 04, 2009	30.21	30.90	29.89	30.42	8,294,768	+0.51(+1.69%)
Mar 02, 2009	30.77	30.95	29.83	29.91	13,228,467	-1.46(-4.67%)
Feb 27, 2009	31.39	32.07	31.29	31.37	0	-0.66(-2.07%)
Feb 26, 2009	32.96	33.19	32.02	32.04	6,700,771	-0.51(-1.56%)
Feb 25, 2009	32.68	33.22	32.06	32.54	8,101,094	-0.26(-0.78%)
Feb 24, 2009	31.89	33.02	31.70	32.80	9,261,675	+1.13(+3.57%)
Feb 23, 2009	33.19	33.22	31.60	31.67	10,166,226	-1.13(-3.44%)
Feb 20, 2009	32.53	33.18	32.11	32.80	12,250,827	-0.41(-1.22%)
Feb 19, 2009	33.83	33.98	33.06	33.20	6,419,491	-0.35(-1.04%)
Feb 18, 2009	33.88	33.90	33.20	33.55	7,387,411	-0.07(-0.21%)
Feb 17, 2009	34.05	34.19	33.60	33.62	16,243,133	-1.52(-4.32%)
Feb 13, 2009	35.40	35.72	35.10	35.14	7,798,055	-0.35(-0.99%)
Feb 12, 2009	34.85	35.52	34.36	35.49	15,953,391	+0.08(+0.22%)
Feb 11, 2009	35.42	35.64	34.93	35.42	6,515,066	+0.21(+0.60%)
Feb 10, 2009	36.58	36.89	34.97	35.20	10,741,305	-1.74(-4.70%)
Feb 09, 2009	36.84	37.18	36.59	36.94	7,776,799	+0.08(+0.21%)
Feb 06, 2009	35.93	37.00	35.88	36.86	12,209,559	+1.04(+2.89%)
Feb 05, 2009	34.96	36.11	34.78	35.83	10,384,228	+0.55(+1.57%)
Feb 04, 2009	35.62	36.09	35.15	35.27	15,264,217	-0.13(-0.37%)
Feb 03, 2009	35.17	35.66	34.79	35.41	6,563,517	+0.49(+1.41%)
Feb 02, 2009	34.50	35.18	34.40	34.92	8,456,762	-0.12(-0.33%)
Jan 30, 2009	35.96	36.08	34.80	35.03	0	-0.76(-2.13%)
Jan 29, 2009	36.41	36.51	35.73	35.80	5,954,595	-1.15(-3.12%)
Jan 28, 2009	36.54	37.17	36.40	36.95	11,002,464	+1.20(+3.35%)
Jan 27, 2009	35.57	35.99	35.34	35.75	6,134,501	+0.39(+1.10%)
Jan 26, 2009	35.38	36.12	35.04	35.36	7,508,016	+0.26(+0.75%)
Jan 23, 2009	34.21	35.54	34.07	35.10	7,926,809	+0.11(+0.31%)
Jan 22, 2009	34.82	35.56	34.35	34.99	11,030,831	-0.60(-1.68%)
Jan 21, 2009	34.69	35.63	34.05	35.59	10,570,013	+1.47(+4.31%)
Jan 20, 2009	35.73	35.80	34.08	34.11	9,287,419	-1.94(-5.38%)
Jan 16, 2009	36.37	36.41	35.18	36.05	0	+0.28(+0.78%)
Jan 15, 2009	35.58	36.11	34.57	35.77	10,261,842	+0.08(+0.22%)
Jan 14, 2009	36.19	36.28	35.42	35.70	21,606,894	-1.14(-3.11%)
Jan 13, 2009	36.67	37.10	36.46	36.84	8,736,323	+0.07(+0.19%)
Jan 12, 2009	37.59	37.63	36.54	36.77	8,437,511	-0.93(-2.48%)
Jan 09, 2009	38.59	38.64	37.60	37.70	8,332,057	-0.83(-2.16%)
Jan 08, 2009	38.14	38.54	37.94	38.54	8,355,934	+0.16(+0.42%)
Jan 07, 2009	38.86	38.97	38.13	38.38	8,978,363	-1.09(-2.75%)
Jan 06, 2009	39.52	39.88	39.15	39.46	9,836,324	+0.23(+0.60%)
Jan 05, 2009	39.05	39.53	38.76	39.23	14,335,090	+0.05(+0.14%)
Jan 02, 2009	38.16	39.40	37.91	39.18	0	+1.12(+2.95%)
Jan 01, 2009	37.59	38.37	37.48	38.05	0	+0.00(+0.00%)
Dec 31, 2008	37.59	38.37	37.48	38.05	9,667,786	+0.50(+1.33%)
Dec 30, 2008	36.92	37.56	36.70	37.56	9,193,036	+0.86(+2.36%)
Dec 29, 2008	36.82	36.89	36.10	36.69	7,994,352	-0.08(-0.21%)
Dec 26, 2008	36.78	36.82	36.47	36.77	10,486,622	+0.26(+0.73%)
Dec 24, 2008	36.47	36.61	36.25	36.51	4,092,413	+0.19(+0.51%)
Dec 23, 2008	36.85	37.04	36.19	36.32	6,671,680	-0.56(-1.52%)
Dec 22, 2008	37.56	37.60	36.23	36.88	12,153,996	-0.46(-1.23%)
Dec 19, 2008	37.71	38.28	37.34	37.34	14,565,260	-0.12(-0.33%)
Dec 18, 2008	38.41	38.51	37.08	37.46	11,468,555	-0.72(-1.90%)
Dec 17, 2008	38.12	38.83	37.84	38.19	13,936,968	-0.37(-0.97%)
Dec 16, 2008	37.05	38.59	36.99	38.56	12,484,410	+1.88(+5.14%)
Dec 15, 2008	37.39	37.42	36.19	36.68	10,937,246	-0.48(-1.30%)
Dec 12, 2008	35.81	37.31	35.68	37.16	15,473,523	+0.29(+0.78%)
Dec 11, 2008	37.58	38.15	36.59	36.87	11,771,873	-1.02(-2.69%)
Dec 10, 2008	37.81	38.27	37.31	37.89	11,676,777	+0.44(+1.19%)
Dec 09, 2008	37.80	38.58	37.25	37.45	14,535,975	-0.73(-1.92%)
Dec 08, 2008	37.83	38.62	37.58	38.18	15,670,383	+1.30(+3.53%)
Dec 05, 2008	35.01	36.94	34.40	36.88	18,119,142	+1.28(+3.61%)
Dec 04, 2008	35.96	36.85	34.99	35.59	15,521,643	-0.92(-2.52%)
Dec 03, 2008	35.41	36.68	34.75	36.51	22,359,572	+0.76(+2.11%)
Dec 02, 2008	34.96	35.79	34.41	35.76	18,466,476	+1.41(+4.10%)
Dec 01, 2008	36.61	36.65	34.28	34.35	17,697,948	-3.23(-8.60%)
Nov 28, 2008	37.13	37.74	37.03	37.58	3,940,306	+0.35(+0.94%)
Nov 26, 2008	35.24	37.29	35.23	37.23	16,447,418	+1.34(+3.73%)
Nov 25, 2008	36.41	36.45	35.00	35.89	17,252,736	+0.42(+1.19%)
Nov 24, 2008	34.17	36.26	33.86	35.47	21,202,902	+2.05(+6.13%)
Nov 21, 2008	32.40	33.58	31.06	33.42	26,122,636	+1.71(+5.40%)
Nov 20, 2008	33.55	34.45	31.38	31.71	24,746,020	-2.19(-6.46%)
Nov 19, 2008	35.95	36.34	33.87	33.90	17,555,590	-2.17(-6.02%)
Nov 18, 2008	35.77	36.44	34.75	36.07	12,715,998	+0.24(+0.67%)
Nov 17, 2008	36.21	37.09	35.70	35.83	9,194,462	-0.90(-2.46%)
Nov 14, 2008	37.46	38.56	36.59	36.73	12,162,527	-1.79(-4.65%)
Nov 13, 2008	36.12	38.52	34.37	38.52	16,741,992	+2.61(+7.26%)
Nov 12, 2008	37.06	37.30	35.75	35.91	9,584,937	-1.88(-4.97%)
Nov 11, 2008	38.12	38.61	37.21	37.79	10,397,452	-0.93(-2.39%)
Nov 10, 2008	39.92	40.14	38.16	38.72	5,785,499	-0.39(-1.00%)
Nov 07, 2008	38.52	39.20	38.20	39.11	5,702,813	+0.87(+2.28%)
Nov 06, 2008	39.71	40.06	37.93	38.23	6,518,059	-1.83(-4.57%)
Nov 05, 2008	41.73	42.30	39.93	40.06	2,830,043	-2.23(-5.28%)
Nov 04, 2008	41.50	42.41	41.28	42.30	2,400,063	+1.58(+3.88%)

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.