Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.23	19.81	18.19	19.81	5,645,966	+1.41(+7.66%)
Oct 30, 2008	18.19	18.56	17.74	18.40	6,034,730	+0.73(+4.10%)
Oct 29, 2008	18.47	18.92	17.32	17.67	7,878,481	-0.84(-4.52%)
Oct 28, 2008	16.02	18.51	15.38	18.51	5,550,064	+2.83(+18.07%)
Oct 27, 2008	16.29	17.25	15.50	15.68	5,676,313	-0.94(-5.66%)
Oct 24, 2008	16.22	17.65	16.16	16.62	7,825,375	-1.15(-6.46%)
Oct 23, 2008	18.13	18.35	16.10	17.76	10,856,218	-0.21(-1.15%)
Oct 22, 2008	19.15	19.18	17.29	17.97	5,857,828	-1.49(-7.65%)
Oct 21, 2008	19.92	20.45	19.38	19.46	3,955,985	-0.67(-3.34%)
Oct 20, 2008	20.34	20.34	19.17	20.13	4,963,868	+0.12(+0.61%)
Oct 17, 2008	19.41	20.98	19.19	20.01	5,902,577	-0.16(-0.82%)
Oct 16, 2008	19.17	20.34	18.48	20.17	9,946,501	+1.13(+5.95%)
Oct 15, 2008	21.86	21.86	18.87	19.04	5,627,343	-2.93(-13.34%)
Oct 14, 2008	24.68	24.79	20.62	21.97	7,381,851	-2.02(-8.43%)
Oct 13, 2008	23.13	24.04	22.20	24.00	4,716,456	+1.55(+6.91%)
Oct 10, 2008	19.53	22.61	18.32	22.45	12,464,073	+2.33(+11.56%)
Oct 09, 2008	22.39	23.06	20.12	20.12	9,168,214	-1.93(-8.74%)
Oct 08, 2008	21.87	23.34	21.74	22.05	7,527,101	-0.27(-1.22%)
Oct 07, 2008	24.75	24.91	22.32	22.32	6,241,790	-2.46(-9.93%)
Oct 06, 2008	24.24	24.87	23.45	24.78	6,575,632	-0.70(-2.74%)
Oct 03, 2008	27.12	27.65	25.37	25.48	0	-1.20(-4.49%)
Oct 02, 2008	29.27	29.27	26.60	26.68	5,390,810	-2.18(-7.57%)
Oct 01, 2008	29.24	29.24	28.34	28.86	6,940,695	-0.57(-1.93%)
Sep 30, 2008	28.05	29.73	27.98	29.43	4,978,653	+1.80(+6.50%)
Sep 29, 2008	29.76	29.76	27.63	27.63	5,802,807	-2.30(-7.68%)
Sep 26, 2008	28.42	29.96	28.15	29.93	0	+0.96(+3.31%)
Sep 25, 2008	28.99	29.32	28.38	28.97	4,541,742	+0.13(+0.47%)
Sep 24, 2008	29.43	29.78	28.56	28.84	6,434,655	-0.46(-1.57%)
Sep 23, 2008	29.32	30.06	29.04	29.30	4,588,099	+0.46(+1.61%)
Sep 22, 2008	31.43	31.85	28.70	28.83	2,713,635	-3.14(-9.81%)
Sep 19, 2008	33.77	33.94	30.18	31.97	0	+1.59(+5.22%)
Sep 18, 2008	28.53	30.38	26.86	30.38	7,055,393	+2.05(+7.25%)
Sep 17, 2008	29.46	29.78	28.09	28.33	7,665,102	-1.53(-5.12%)
Sep 16, 2008	28.20	29.93	27.82	29.86	7,116,566	+0.95(+3.28%)
Sep 15, 2008	29.85	30.33	28.78	28.91	4,770,521	-2.19(-7.03%)
Sep 12, 2008	30.33	31.10	30.09	31.10	3,884,939	+0.45(+1.45%)
Sep 11, 2008	29.93	30.66	29.63	30.65	5,015,283	+0.34(+1.13%)
Sep 10, 2008	30.55	30.62	29.67	30.31	4,485,828	+0.20(+0.66%)
Sep 09, 2008	31.50	31.65	30.07	30.11	3,996,160	-1.49(-4.70%)
Sep 08, 2008	31.52	31.78	30.74	31.60	5,247,555	+1.41(+4.68%)
Sep 05, 2008	29.93	30.24	29.42	30.18	0	+0.04(+0.14%)
Sep 04, 2008	30.75	30.91	30.07	30.14	3,764,172	-0.89(-2.86%)
Sep 03, 2008	30.53	31.05	30.29	31.03	4,030,160	+0.53(+1.72%)
Sep 02, 2008	30.64	31.07	29.95	30.50	2,994,038	+0.28(+0.93%)
Aug 29, 2008	30.34	30.65	30.04	30.22	0	-0.30(-0.97%)
Aug 28, 2008	29.70	30.59	29.70	30.52	2,275,212	+0.97(+3.29%)
Aug 27, 2008	29.43	29.63	29.11	29.55	1,313,940	+0.20(+0.68%)
Aug 26, 2008	29.03	29.40	28.81	29.35	1,737,242	+0.28(+0.98%)
Aug 25, 2008	29.84	29.84	28.93	29.06	1,678,846	-0.93(-3.11%)
Aug 22, 2008	29.26	30.04	29.10	30.00	2,039,521	+0.97(+3.36%)
Aug 21, 2008	29.06	29.38	28.78	29.02	2,220,645	-0.43(-1.47%)
Aug 20, 2008	29.39	29.63	28.83	29.45	6,340,913	+0.07(+0.22%)
Aug 19, 2008	29.75	29.82	29.09	29.39	3,806,388	-0.70(-2.33%)
Aug 18, 2008	30.49	30.84	29.75	30.09	2,915,555	-0.57(-1.86%)
Aug 15, 2008	30.84	31.12	30.36	30.66	0	-0.02(-0.07%)
Aug 14, 2008	29.97	30.79	29.88	30.69	3,656,825	+0.48(+1.60%)
Aug 13, 2008	30.54	30.61	29.85	30.20	2,869,441	-0.56(-1.82%)
Aug 12, 2008	31.65	31.65	30.40	30.76	3,621,751	-0.89(-2.81%)
Aug 11, 2008	31.08	31.99	30.57	31.65	4,106,465	+0.86(+2.79%)
Aug 08, 2008	29.71	31.17	29.57	30.79	3,187,886	+1.12(+3.76%)
Aug 07, 2008	30.18	30.31	29.41	29.68	3,548,881	-0.84(-2.74%)
Aug 06, 2008	30.56	30.72	30.08	30.51	2,964,955	-0.11(-0.35%)
Aug 05, 2008	29.47	30.75	29.34	30.62	4,353,643	+1.47(+5.06%)
Aug 04, 2008	29.60	29.65	29.03	29.15	3,686,953	-0.42(-1.41%)
Aug 01, 2008	29.73	29.73	28.90	29.57	5,176,496	-0.03(-0.09%)
Jul 31, 2008	29.82	29.91	29.20	29.59	5,279,408	-0.51(-1.71%)
Jul 30, 2008	30.51	30.51	29.17	30.11	7,524,162	-0.08(-0.27%)
Jul 29, 2008	30.19	30.27	28.61	30.19	6,234,809	+1.65(+5.80%)
Jul 28, 2008	29.28	29.74	28.39	28.53	4,414,816	-0.74(-2.54%)
Jul 25, 2008	29.00	29.66	28.41	29.28	7,013,112	+0.61(+2.13%)
Jul 24, 2008	31.01	31.35	28.57	28.67	6,369,821	-2.17(-7.04%)
Jul 23, 2008	30.10	31.39	29.85	30.84	6,515,325	+0.78(+2.60%)
Jul 22, 2008	29.09	30.14	28.65	30.06	5,630,928	+0.90(+3.09%)
Jul 21, 2008	29.02	29.36	28.84	29.15	3,248,233	+0.11(+0.37%)
Jul 18, 2008	29.12	29.21	28.56	29.05	7,455,573	+0.06(+0.20%)
Jul 17, 2008	28.71	29.19	27.90	28.99	9,121,052	+0.51(+1.78%)
Jul 16, 2008	26.64	28.53	26.26	28.48	6,029,287	+1.90(+7.13%)
Jul 15, 2008	26.52	27.51	26.10	26.59	6,248,466	-0.23(-0.86%)
Jul 14, 2008	28.18	28.43	26.76	26.82	4,399,283	-0.99(-3.56%)
Jul 11, 2008	27.38	28.53	27.18	27.81	2,732,675	-0.05(-0.19%)
Jul 10, 2008	27.21	28.27	27.07	27.86	4,045,029	+0.59(+2.17%)
Jul 09, 2008	29.36	29.36	27.22	27.27	3,631,950	-2.26(-7.67%)
Jul 08, 2008	27.47	29.61	27.27	29.53	3,468,933	+2.09(+7.62%)
Jul 07, 2008	28.39	28.44	27.37	27.44	3,711,528	-0.68(-2.40%)
Jul 04, 2008	28.39	28.64	28.03	28.12	1,499,536	+0.00(+0.00%)
Jul 03, 2008	28.39	28.64	28.03	28.12	1,499,536	-0.17(-0.60%)
Jul 02, 2008	28.85	28.96	28.26	28.29	2,212,736	-0.51(-1.76%)
Jul 01, 2008	28.95	28.95	27.97	28.79	3,729,299	-0.04(-0.15%)
Jun 30, 2008	28.77	29.27	28.47	28.84	6,088,044	+0.04(+0.15%)
Jun 27, 2008	29.20	29.28	28.59	28.79	3,088,091	-0.24(-0.84%)
Jun 26, 2008	29.92	29.93	29.02	29.04	1,777,829	-1.12(-3.70%)
Jun 25, 2008	29.93	30.62	29.81	30.15	1,638,124	+0.51(+1.72%)
Jun 24, 2008	29.36	29.95	29.10	29.64	1,488,537	-0.16(-0.54%)
Jun 23, 2008	30.35	30.77	29.73	29.80	1,371,658	-0.65(-2.14%)
Jun 20, 2008	30.96	31.04	30.38	30.46	1,296,977	-0.88(-2.82%)
Jun 19, 2008	30.54	31.34	30.39	31.34	1,588,036	+0.72(+2.34%)
Jun 18, 2008	30.90	31.33	30.37	30.62	1,240,299	-0.41(-1.34%)
Jun 17, 2008	32.24	32.24	31.02	31.04	1,328,288	-1.04(-3.25%)
Jun 16, 2008	31.49	32.14	31.33	32.08	1,766,676	+0.38(+1.21%)
Jun 13, 2008	31.22	31.70	30.85	31.70	1,730,860	+0.64(+2.08%)
Jun 12, 2008	30.91	31.34	30.55	31.05	1,828,068	+0.34(+1.10%)
Jun 11, 2008	31.30	31.47	30.68	30.71	1,909,597	-0.59(-1.90%)
Jun 10, 2008	31.05	31.48	30.59	31.31	1,757,087	+0.15(+0.48%)
Jun 09, 2008	31.82	32.28	31.08	31.16	2,024,949	-0.67(-2.10%)
Jun 06, 2008	32.87	33.08	31.82	31.83	1,972,154	-1.54(-4.60%)
Jun 05, 2008	32.83	33.36	32.55	33.36	1,152,271	+0.85(+2.62%)
Jun 04, 2008	32.21	32.77	32.13	32.51	1,388,729	+0.20(+0.61%)
Jun 03, 2008	32.27	32.41	31.95	32.31	1,489,092	+0.21(+0.67%)
Jun 02, 2008	32.50	32.80	31.88	32.10	1,511,947	-0.60(-1.83%)
May 30, 2008	32.96	33.03	32.55	32.70	1,315,384	-0.21(-0.64%)
May 29, 2008	32.43	32.94	32.36	32.91	892,839	+0.43(+1.31%)
May 28, 2008	32.55	32.65	32.27	32.48	1,225,933	+0.10(+0.32%)
May 27, 2008	31.76	32.53	31.70	32.38	1,758,471	+0.39(+1.22%)
May 26, 2008	32.06	32.12	31.82	31.99	0	+0.00(+0.00%)
May 23, 2008	32.06	32.12	31.82	31.99	1,049,531	-0.17(-0.54%)
May 22, 2008	32.44	32.57	32.08	32.16	1,806,547	-0.24(-0.75%)
May 21, 2008	33.25	33.63	32.36	32.40	1,645,925	-0.91(-2.74%)
May 20, 2008	33.68	33.83	33.12	33.31	940,084	-0.50(-1.49%)
May 19, 2008	33.83	34.09	33.59	33.82	971,744	+0.05(+0.14%)
May 16, 2008	34.09	34.09	33.61	33.77	1,416,696	-0.17(-0.51%)
May 15, 2008	33.64	33.98	33.36	33.94	1,886,479	+0.35(+1.05%)
May 14, 2008	33.40	33.77	33.28	33.59	1,063,662	+0.38(+1.13%)
May 13, 2008	33.20	33.32	32.87	33.21	906,146	+0.11(+0.32%)
May 12, 2008	32.47	33.15	32.32	33.11	839,856	+0.77(+2.37%)
May 09, 2008	32.38	32.69	32.14	32.34	1,216,490	-0.30(-0.92%)
May 08, 2008	32.87	32.91	32.38	32.64	1,574,288	-0.26(-0.79%)
May 07, 2008	33.79	33.84	32.69	32.90	1,338,885	-0.81(-2.39%)
May 06, 2008	33.33	33.75	33.14	33.71	1,126,544	+0.16(+0.48%)
May 05, 2008	33.41	33.70	33.21	33.54	834,152	-0.02(-0.06%)
May 02, 2008	33.91	34.11	33.49	33.56	2,509,754	-0.02(-0.07%)
May 01, 2008	32.92	33.64	32.67	33.59	2,793,355	+0.74(+2.27%)
Apr 30, 2008	33.54	33.77	32.82	32.84	2,421,065	-0.55(-1.64%)
Apr 29, 2008	33.68	33.69	33.21	33.39	3,057,905	-0.39(-1.16%)
Apr 28, 2008	33.96	33.96	33.55	33.78	2,177,574	-0.06(-0.17%)
Apr 25, 2008	33.90	33.92	33.46	33.84	3,272,839	+0.17(+0.49%)
Apr 24, 2008	33.08	33.79	32.87	33.68	3,095,374	+0.70(+2.13%)
Apr 23, 2008	32.61	33.23	32.52	32.97	1,836,925	+0.42(+1.28%)
Apr 22, 2008	32.59	32.75	32.31	32.55	1,320,932	-0.24(-0.73%)
Apr 21, 2008	32.93	32.93	32.44	32.79	1,571,989	-0.15(-0.44%)
Apr 18, 2008	33.53	33.69	32.74	32.94	3,340,519	-0.04(-0.13%)
Apr 17, 2008	32.59	33.04	32.42	32.98	2,405,956	+0.09(+0.28%)
Apr 16, 2008	31.79	32.89	31.70	32.89	2,095,589	+1.40(+4.44%)
Apr 15, 2008	31.50	31.60	31.12	31.49	2,544,526	+0.27(+0.86%)
Apr 14, 2008	31.32	31.71	31.11	31.22	3,053,629	-0.18(-0.57%)
Apr 11, 2008	31.79	31.85	31.27	31.40	3,754,747	-0.39(-1.23%)
Apr 10, 2008	31.51	32.02	31.20	31.79	3,948,936	+0.28(+0.89%)
Apr 09, 2008	32.32	32.38	31.49	31.51	5,387,024	-0.74(-2.31%)
Apr 08, 2008	32.62	32.88	32.16	32.26	5,193,629	-0.54(-1.64%)
Apr 07, 2008	33.21	33.25	32.43	32.80	3,727,188	+0.00(+0.00%)
Apr 04, 2008	33.50	33.50	32.68	32.80	7,937,981	-0.63(-1.87%)
Apr 03, 2008	32.53	33.42	32.33	33.42	5,155,478	+0.85(+2.60%)
Apr 02, 2008	32.79	32.92	32.18	32.57	3,761,965	-0.17(-0.52%)
Apr 01, 2008	31.32	32.74	31.32	32.74	4,768,699	+1.89(+6.13%)
Mar 31, 2008	30.89	31.52	30.61	30.85	5,095,772	+0.20(+0.64%)
Mar 28, 2008	31.08	31.17	30.63	30.66	4,477,682	-0.25(-0.79%)
Mar 27, 2008	31.64	31.79	30.90	30.90	4,046,042	-0.25(-0.81%)
Mar 26, 2008	31.94	31.94	31.15	31.15	2,619,806	-0.80(-2.50%)
Mar 25, 2008	31.70	32.06	31.39	31.95	4,854,564	+0.36(+1.14%)
Mar 24, 2008	32.08	32.15	31.46	31.59	4,223,209	-0.08(-0.27%)
Mar 21, 2008	30.49	31.71	30.08	31.68	4,378,726	+0.00(+0.00%)
Mar 20, 2008	30.49	31.71	30.08	31.68	4,378,726	+1.50(+4.96%)
Mar 19, 2008	30.37	30.97	30.18	30.18	4,699,282	-0.23(-0.77%)
Mar 18, 2008	29.47	30.44	29.35	30.41	4,411,027	+1.53(+5.29%)
Mar 17, 2008	28.74	29.20	27.90	28.89	5,135,442	-0.11(-0.37%)
Mar 14, 2008	29.63	29.98	28.36	28.99	6,151,364	-0.53(-1.79%)
Mar 13, 2008	29.03	29.78	28.27	29.52	4,404,914	+0.25(+0.84%)
Mar 12, 2008	29.75	30.31	29.24	29.28	2,896,791	-0.54(-1.81%)
Mar 11, 2008	28.83	29.85	28.49	29.82	3,154,624	+1.85(+6.60%)
Mar 10, 2008	28.16	28.46	27.84	27.97	3,254,078	-0.38(-1.35%)
Mar 07, 2008	27.69	28.59	27.54	28.36	5,028,126	+0.37(+1.33%)
Mar 06, 2008	29.36	29.36	27.95	27.98	2,716,751	-1.26(-4.30%)
Mar 05, 2008	29.27	29.58	28.85	29.24	3,489,021	+0.16(+0.55%)
Mar 04, 2008	28.89	29.31	28.52	29.08	4,956,877	-0.13(-0.43%)
Mar 03, 2008	28.89	29.28	28.58	29.21	4,686,047	+0.26(+0.91%)
Feb 29, 2008	29.29	29.47	28.90	28.94	2,550,912	-0.64(-2.15%)
Feb 28, 2008	30.08	30.08	29.50	29.58	3,015,205	-0.53(-1.77%)
Feb 27, 2008	29.86	30.51	29.86	30.11	2,376,102	-0.20(-0.65%)
Feb 26, 2008	30.55	30.55	29.85	30.31	3,649,044	-0.03(-0.11%)
Feb 25, 2008	29.17	30.34	28.96	30.34	4,683,561	+0.98(+3.35%)
Feb 22, 2008	28.82	29.36	28.34	29.36	4,744,567	+0.71(+2.48%)
Feb 21, 2008	29.73	29.73	28.59	28.65	5,801,598	-0.68(-2.30%)
Feb 20, 2008	28.98	29.33	28.46	29.33	5,960,909	+0.50(+1.72%)
Feb 19, 2008	30.22	30.22	28.62	28.83	4,783,979	-0.36(-1.25%)
Feb 18, 2008	28.51	29.30	28.40	29.20	0	+0.00(+0.00%)
Feb 15, 2008	28.51	29.30	28.40	29.20	5,639,387	+0.26(+0.89%)
Feb 14, 2008	29.30	29.63	28.93	28.94	5,223,645	-0.63(-2.12%)
Feb 13, 2008	29.64	29.88	28.97	29.57	5,420,958	+0.21(+0.72%)
Feb 12, 2008	28.95	29.44	28.61	29.35	5,222,842	+0.96(+3.36%)
Feb 11, 2008	29.01	29.07	28.36	28.40	6,230,152	-0.63(-2.17%)
Feb 08, 2008	30.31	30.31	28.62	29.03	5,861,541	-1.01(-3.37%)
Feb 07, 2008	29.38	30.09	29.03	30.04	4,753,547	+0.69(+2.35%)
Feb 06, 2008	30.02	30.13	29.31	29.35	4,104,229	-0.48(-1.61%)
Feb 05, 2008	30.53	30.87	29.83	29.83	8,846,121	-1.23(-3.95%)
Feb 04, 2008	31.38	31.45	30.65	31.06	5,780,325	-0.44(-1.40%)
Feb 01, 2008	30.32	31.55	30.09	31.50	6,975,972	+1.38(+4.57%)
Jan 31, 2008	29.02	30.43	29.00	30.12	7,380,985	+0.66(+2.24%)
Jan 30, 2008	30.33	30.76	29.43	29.46	4,456,930	-0.84(-2.76%)
Jan 29, 2008	30.39	30.79	30.06	30.30	3,585,781	-0.16(-0.53%)
Jan 28, 2008	29.33	30.47	29.08	30.46	6,622,375	+0.96(+3.24%)
Jan 25, 2008	29.89	30.41	29.27	29.50	4,092,391	-0.53(-1.75%)
Jan 24, 2008	30.47	30.56	29.38	30.03	7,753,216	-0.37(-1.22%)
Jan 23, 2008	27.01	30.46	27.01	30.40	8,974,616	+2.62(+9.42%)
Jan 22, 2008	23.47	28.24	23.41	27.78	7,448,266	+0.72(+2.65%)
Jan 21, 2008	27.53	27.84	26.51	27.07	0	+0.00(+0.00%)
Jan 18, 2008	27.53	27.84	26.51	27.07	6,040,226	-0.24(-0.89%)
Jan 17, 2008	27.73	28.01	27.21	27.31	4,513,227	-0.42(-1.52%)
Jan 16, 2008	27.01	28.15	27.01	27.73	4,253,292	+0.54(+1.98%)
Jan 15, 2008	27.52	27.65	27.09	27.19	3,909,448	-0.79(-2.82%)
Jan 14, 2008	28.90	28.90	27.33	27.98	2,974,227	-0.17(-0.61%)
Jan 11, 2008	27.83	28.61	27.31	28.16	3,699,273	+0.08(+0.29%)
Jan 10, 2008	27.04	28.60	26.83	28.08	4,853,355	+0.38(+1.36%)
Jan 09, 2008	27.17	27.70	26.21	27.70	4,066,099	+0.53(+1.96%)
Jan 08, 2008	28.25	29.05	27.15	27.17	4,073,796	-1.04(-3.69%)
Jan 07, 2008	28.11	28.34	27.39	28.21	4,921,123	+0.26(+0.92%)
Jan 04, 2008	28.75	28.81	27.91	27.95	4,820,361	-1.08(-3.72%)
Jan 03, 2008	30.25	30.34	29.00	29.03	2,607,319	-1.17(-3.88%)
Jan 02, 2008	30.04	30.65	29.81	30.20	2,851,969	-0.17(-0.57%)
Jan 01, 2008	29.90	30.51	29.85	30.37	0	+0.00(+0.00%)
Dec 31, 2007	29.90	30.51	29.85	30.37	1,788,218	+0.27(+0.91%)
Dec 28, 2007	30.37	30.82	29.75	30.10	2,916,055	-0.33(-1.08%)
Dec 27, 2007	31.23	31.23	30.38	30.43	1,938,980	-1.19(-3.76%)
Dec 26, 2007	31.89	31.98	31.42	31.62	1,525,325	-0.74(-2.29%)
Dec 24, 2007	31.09	32.36	31.09	32.36	827,392	+1.38(+4.46%)
Dec 21, 2007	30.68	31.04	30.65	30.98	1,427,177	+0.42(+1.37%)
Dec 20, 2007	30.77	30.89	30.19	30.56	3,107,230	+0.00(+0.00%)
Dec 19, 2007	29.93	30.61	29.61	30.56	4,362,385	+0.53(+1.76%)
Dec 18, 2007	30.16	30.62	29.36	30.03	4,737,396	+0.15(+0.50%)
Dec 17, 2007	30.44	30.60	29.88	29.88	3,671,646	-0.71(-2.31%)
Dec 14, 2007	31.28	32.03	30.59	30.59	2,633,124	-1.15(-3.62%)
Dec 13, 2007	31.64	32.13	31.20	31.73	3,767,413	-0.43(-1.35%)
Dec 12, 2007	33.11	33.64	31.72	32.17	3,843,762	-0.01(-0.02%)
Dec 11, 2007	33.99	34.46	32.06	32.17	3,039,113	-2.05(-5.99%)
Dec 10, 2007	33.41	34.22	33.24	34.22	1,431,088	+0.78(+2.33%)
Dec 07, 2007	33.66	33.97	33.36	33.45	2,563,008	-0.14(-0.42%)
Dec 06, 2007	32.26	33.59	32.21	33.59	2,859,219	+1.17(+3.61%)
Dec 05, 2007	31.70	32.50	31.58	32.42	2,193,792	+1.01(+3.20%)
Dec 04, 2007	32.29	32.29	31.37	31.41	3,007,213	-0.82(-2.54%)
Dec 03, 2007	32.61	32.61	31.86	32.23	2,738,423	-0.33(-1.03%)
Nov 30, 2007	32.14	32.80	32.10	32.56	5,298,897	+0.71(+2.24%)
Nov 29, 2007	31.57	32.09	31.24	31.85	2,337,010	+0.21(+0.65%)
Nov 28, 2007	30.71	31.91	30.71	31.64	3,723,980	+1.09(+3.55%)
Nov 27, 2007	30.01	30.66	29.90	30.56	5,279,585	+0.52(+1.72%)
Nov 26, 2007	31.48	31.87	29.95	30.04	2,856,608	-1.63(-5.15%)
Nov 23, 2007	31.11	31.87	31.11	31.67	1,074,262	+0.46(+1.48%)
Nov 21, 2007	31.03	31.33	30.49	31.21	3,309,099	-0.23(-0.72%)
Nov 20, 2007	31.99	32.54	30.66	31.43	3,676,498	-0.55(-1.73%)
Nov 19, 2007	32.47	32.73	31.89	31.99	3,079,997	-0.77(-2.35%)
Nov 16, 2007	33.46	33.46	32.43	32.76	2,779,084	-0.46(-1.37%)
Nov 15, 2007	33.40	33.63	32.82	33.21	2,784,874	-0.21(-0.62%)
Nov 14, 2007	34.70	34.70	33.42	33.42	2,454,460	-0.65(-1.91%)
Nov 13, 2007	33.35	34.08	32.93	34.07	2,104,634	+1.29(+3.92%)
Nov 12, 2007	32.54	33.41	32.54	32.79	2,499,905	+0.04(+0.12%)
Nov 09, 2007	32.71	33.16	32.24	32.75	3,227,439	-0.11(-0.33%)
Nov 08, 2007	33.06	33.25	32.31	32.86	5,927,524	+0.08(+0.26%)
Nov 07, 2007	33.11	33.60	32.74	32.77	4,171,046	-1.09(-3.23%)
Nov 06, 2007	33.78	33.87	33.20	33.87	2,238,872	+0.27(+0.81%)
Nov 05, 2007	33.21	33.98	33.21	33.59	3,027,637	-0.51(-1.51%)
Nov 02, 2007	35.09	35.21	33.55	34.11	3,762,402	-0.71(-2.05%)

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.