Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	17.53	18.28	13.63	17.73	34,677,932	+0.67(+3.91%)
Oct 30, 2008	21.39	22.32	15.43	17.06	34,040,324	-3.77(-18.10%)
Oct 29, 2008	21.04	22.39	19.79	20.83	9,978,886	-0.74(-3.42%)
Oct 28, 2008	20.36	21.68	18.35	21.57	10,772,175	+2.51(+13.18%)
Oct 27, 2008	20.07	21.13	19.06	19.06	11,604,071	-1.31(-6.41%)
Oct 24, 2008	17.20	21.22	17.02	20.36	16,986,216	+1.19(+6.19%)
Oct 23, 2008	19.71	20.33	17.87	19.17	12,159,197	-0.77(-3.85%)
Oct 22, 2008	21.85	22.01	19.15	19.94	11,430,106	-2.49(-11.09%)
Oct 21, 2008	23.77	24.13	22.43	22.43	11,679,489	-1.88(-7.75%)
Oct 20, 2008	23.02	24.55	21.97	24.32	14,947,210	-0.37(-1.51%)
Oct 17, 2008	23.05	26.18	22.16	24.69	12,460,099	+0.31(+1.28%)
Oct 16, 2008	27.81	28.50	20.96	24.37	23,855,528	-2.82(-10.38%)
Oct 15, 2008	31.12	31.91	26.35	27.20	13,190,444	-4.77(-14.92%)
Oct 14, 2008	31.31	33.63	30.27	31.97	16,155,673	+2.45(+8.31%)
Oct 13, 2008	24.13	30.38	23.51	29.52	21,185,106	+8.17(+38.25%)
Oct 10, 2008	18.57	23.06	18.50	21.35	28,974,834	+1.69(+8.60%)
Oct 09, 2008	26.18	30.14	15.07	19.66	49,994,096	-5.92(-23.15%)
Oct 08, 2008	27.15	28.24	24.32	25.58	13,245,235	-1.90(-6.92%)
Oct 07, 2008	31.00	31.84	27.48	27.48	9,948,052	-3.36(-10.90%)
Oct 06, 2008	33.09	33.09	28.49	30.85	8,274,578	-2.17(-6.57%)
Oct 03, 2008	36.64	38.04	32.68	33.01	0	-1.05(-3.09%)
Oct 02, 2008	38.70	38.70	33.82	34.07	10,260,455	-4.22(-11.03%)
Oct 01, 2008	41.57	41.61	36.46	38.29	9,497,394	-4.25(-10.00%)
Sep 30, 2008	39.34	43.82	39.31	42.55	6,678,416	+4.28(+11.20%)
Sep 29, 2008	44.03	44.03	38.26	38.26	8,144,033	-5.18(-11.93%)
Sep 26, 2008	43.73	45.20	42.50	43.44	0	-0.33(-0.74%)
Sep 25, 2008	44.54	45.75	43.24	43.77	5,340,344	+0.41(+0.94%)
Sep 24, 2008	45.49	45.49	43.14	43.36	4,379,485	-0.79(-1.79%)
Sep 23, 2008	46.98	47.27	43.71	44.15	5,704,293	-1.80(-3.91%)
Sep 22, 2008	50.23	50.28	45.80	45.95	5,614,963	-5.02(-9.84%)
Sep 19, 2008	52.13	53.08	47.77	50.97	0	+1.34(+2.69%)
Sep 18, 2008	44.51	49.63	41.56	49.63	20,171,772	+5.93(+13.56%)
Sep 17, 2008	44.39	46.40	43.34	43.70	14,210,350	-3.08(-6.59%)
Sep 16, 2008	41.51	47.21	41.42	46.79	15,650,817	+3.92(+9.15%)
Sep 15, 2008	45.38	47.26	42.86	42.86	16,892,630	-4.76(-9.99%)
Sep 12, 2008	48.32	48.41	47.08	47.62	10,966,827	-0.99(-2.03%)
Sep 11, 2008	46.69	48.75	45.59	48.61	10,334,678	+1.47(+3.11%)
Sep 10, 2008	47.35	48.39	46.17	47.14	8,977,373	-0.01(-0.03%)
Sep 09, 2008	49.87	50.52	47.13	47.15	14,374,919	-3.03(-6.03%)
Sep 08, 2008	49.90	51.53	48.54	50.18	17,194,500	+3.65(+7.85%)
Sep 05, 2008	45.02	46.53	44.33	46.53	0	+1.05(+2.31%)
Sep 04, 2008	46.86	46.86	45.32	45.48	8,307,505	-1.50(-3.19%)
Sep 03, 2008	45.97	47.25	45.02	46.98	11,167,283	+1.22(+2.66%)
Sep 02, 2008	44.63	46.48	44.63	45.76	9,783,347	+2.20(+5.06%)
Aug 29, 2008	43.76	44.35	43.40	43.56	3,609,868	-0.48(-1.10%)
Aug 28, 2008	42.55	44.10	42.49	44.04	4,968,972	+1.60(+3.76%)
Aug 27, 2008	41.51	42.44	41.27	42.44	3,331,648	+0.83(+2.00%)
Aug 26, 2008	41.16	41.79	40.83	41.61	3,336,173	+0.30(+0.72%)
Aug 25, 2008	42.16	42.16	41.32	41.32	3,357,586	-1.28(-3.01%)
Aug 22, 2008	42.27	43.09	41.97	42.60	5,215,939	+0.72(+1.71%)
Aug 21, 2008	41.34	42.33	40.78	41.88	4,314,172	+0.06(+0.14%)
Aug 20, 2008	40.92	41.96	40.77	41.82	4,893,260	+0.64(+1.56%)
Aug 19, 2008	41.97	42.05	41.03	41.18	6,333,602	-1.40(-3.29%)
Aug 18, 2008	43.85	43.85	42.39	42.58	3,972,005	-1.00(-2.29%)
Aug 15, 2008	42.69	43.72	41.51	43.58	0	+0.96(+2.25%)
Aug 14, 2008	41.84	43.30	41.18	42.62	5,556,815	+0.45(+1.06%)
Aug 13, 2008	42.70	43.10	41.39	42.17	7,278,042	-0.99(-2.29%)
Aug 12, 2008	43.96	44.87	43.01	43.16	6,721,007	-1.43(-3.21%)
Aug 11, 2008	44.22	45.43	43.67	44.59	6,007,106	+0.01(+0.01%)
Aug 08, 2008	43.19	44.84	42.89	44.58	6,395,150	+1.51(+3.51%)
Aug 07, 2008	42.85	44.15	42.16	43.07	9,811,211	-0.11(-0.26%)
Aug 06, 2008	43.35	43.35	42.35	43.18	4,354,957	-0.17(-0.40%)
Aug 05, 2008	41.95	43.43	41.59	43.35	6,156,616	+2.20(+5.36%)
Aug 04, 2008	40.81	41.78	40.31	41.15	3,861,688	+0.20(+0.49%)
Aug 01, 2008	40.77	41.26	39.90	40.95	6,278,064	+0.20(+0.48%)
Jul 31, 2008	38.62	42.43	38.54	40.75	14,735,967	+1.35(+3.43%)
Jul 30, 2008	39.42	40.73	37.42	39.40	13,387,247	+0.20(+0.50%)
Jul 29, 2008	39.21	39.21	36.31	39.21	8,186,222	+2.70(+7.40%)
Jul 28, 2008	37.64	38.69	36.30	36.51	5,824,503	-1.54(-4.04%)
Jul 25, 2008	38.82	38.90	37.26	38.04	5,596,790	-0.43(-1.12%)
Jul 24, 2008	40.54	40.58	38.24	38.47	7,569,866	-2.13(-5.25%)
Jul 23, 2008	39.50	40.75	38.37	40.61	11,988,248	+1.24(+3.15%)
Jul 22, 2008	36.06	39.56	35.73	39.37	11,220,005	+2.99(+8.22%)
Jul 21, 2008	36.36	37.12	36.03	36.38	6,632,554	-0.07(-0.18%)
Jul 18, 2008	36.52	36.88	34.57	36.44	7,780,624	-0.12(-0.32%)
Jul 17, 2008	37.09	37.24	35.48	36.56	10,051,872	+1.05(+2.96%)
Jul 16, 2008	33.43	35.56	32.87	35.51	9,228,331	+2.38(+7.17%)
Jul 15, 2008	33.55	34.25	32.32	33.13	10,259,157	-0.74(-2.18%)
Jul 14, 2008	34.51	34.98	33.68	33.87	8,311,609	-0.16(-0.47%)
Jul 11, 2008	34.51	34.97	33.33	34.03	9,696,631	-0.82(-2.34%)
Jul 10, 2008	35.57	35.63	34.16	34.85	8,117,843	-0.79(-2.22%)
Jul 09, 2008	37.50	37.65	35.44	35.64	7,082,209	-1.75(-4.68%)
Jul 08, 2008	35.01	37.54	34.69	37.39	9,213,846	+2.34(+6.68%)
Jul 07, 2008	36.10	36.83	34.81	35.05	6,756,569	-0.98(-2.71%)
Jul 04, 2008	36.67	37.15	35.97	36.02	3,743,850	+0.00(+0.00%)
Jul 03, 2008	36.67	37.15	35.97	36.02	3,743,850	-0.41(-1.14%)
Jul 02, 2008	36.55	37.43	36.19	36.44	10,938,959	-0.12(-0.32%)
Jul 01, 2008	34.90	36.60	34.74	36.55	11,401,414	+1.25(+3.55%)
Jun 30, 2008	37.66	37.78	34.92	35.30	15,984,482	-2.38(-6.30%)
Jun 27, 2008	38.46	38.85	37.59	37.68	8,231,075	-0.76(-1.97%)
Jun 26, 2008	39.75	40.18	38.31	38.43	9,362,821	-1.85(-4.59%)
Jun 25, 2008	39.70	41.04	39.67	40.28	6,006,767	+0.65(+1.64%)
Jun 24, 2008	38.87	40.06	38.79	39.63	5,205,610	+0.62(+1.59%)
Jun 23, 2008	40.15	40.39	38.97	39.01	6,189,222	-1.01(-2.52%)
Jun 20, 2008	41.30	41.34	39.95	40.02	8,154,136	-1.44(-3.46%)
Jun 19, 2008	40.77	41.58	40.26	41.46	5,980,688	+0.64(+1.56%)
Jun 18, 2008	40.78	41.30	39.92	40.82	8,894,407	-0.18(-0.43%)
Jun 17, 2008	41.85	42.63	41.00	41.00	6,464,215	-0.70(-1.67%)
Jun 16, 2008	41.59	42.20	41.34	41.69	4,647,839	-0.30(-0.70%)
Jun 13, 2008	41.22	42.00	41.06	41.99	5,144,296	+1.02(+2.48%)
Jun 12, 2008	40.39	41.69	40.39	40.97	6,631,028	+0.72(+1.78%)
Jun 11, 2008	41.86	42.14	40.15	40.26	7,052,497	-1.76(-4.19%)
Jun 10, 2008	42.04	42.41	41.36	42.02	5,331,684	+0.33(+0.79%)
Jun 09, 2008	42.43	42.94	41.48	41.69	4,927,177	-0.64(-1.51%)
Jun 06, 2008	43.60	43.96	42.22	42.33	6,160,695	-1.96(-4.43%)
Jun 05, 2008	44.09	44.58	43.73	44.29	4,374,757	+0.28(+0.63%)
Jun 04, 2008	43.79	44.44	43.64	44.01	4,890,276	+0.15(+0.34%)
Jun 03, 2008	43.41	44.05	43.22	43.86	4,189,609	+0.52(+1.20%)
Jun 02, 2008	44.15	44.26	43.14	43.34	4,125,061	-0.80(-1.81%)
May 30, 2008	45.37	45.37	43.86	44.14	4,498,666	-0.69(-1.53%)
May 29, 2008	43.99	45.03	43.69	44.83	4,081,589	+0.98(+2.22%)
May 28, 2008	44.47	44.55	43.66	43.85	4,974,398	-0.42(-0.95%)
May 27, 2008	43.73	44.60	43.73	44.27	5,385,491	+0.43(+0.97%)
May 26, 2008	44.12	44.14	43.73	43.85	0	+0.00(+0.00%)
May 23, 2008	44.12	44.14	43.73	43.85	4,522,741	-0.40(-0.91%)
May 22, 2008	43.38	44.45	43.18	44.25	4,857,452	+0.61(+1.41%)
May 21, 2008	44.76	44.86	43.49	43.63	5,632,112	-0.96(-2.15%)
May 20, 2008	44.90	45.20	44.48	44.59	5,832,647	-0.54(-1.20%)
May 19, 2008	44.47	45.34	44.28	45.13	6,037,763	+0.64(+1.43%)
May 16, 2008	45.35	45.37	44.31	44.50	4,018,359	-0.69(-1.52%)
May 15, 2008	44.24	45.20	44.13	45.18	4,415,408	+0.88(+1.99%)
May 14, 2008	43.93	44.84	43.85	44.30	5,708,106	+0.66(+1.50%)
May 13, 2008	44.66	44.66	43.40	43.64	5,717,926	-0.81(-1.82%)
May 12, 2008	42.86	44.55	42.86	44.45	4,998,354	+1.62(+3.79%)
May 09, 2008	42.69	43.59	42.55	42.83	4,200,498	-0.12(-0.28%)
May 08, 2008	43.84	44.13	42.85	42.95	5,942,153	-0.80(-1.84%)
May 07, 2008	44.99	45.55	43.64	43.75	5,205,072	-1.42(-3.15%)
May 06, 2008	45.15	45.51	44.34	45.17	4,983,179	-0.25(-0.56%)
May 05, 2008	45.48	46.10	44.99	45.43	4,068,037	-0.47(-1.02%)
May 02, 2008	46.38	46.79	45.59	45.90	6,387,093	+0.23(+0.50%)
May 01, 2008	43.74	46.21	43.49	45.67	9,231,336	+0.93(+2.07%)
Apr 30, 2008	45.04	45.74	44.39	44.74	6,016,516	+0.06(+0.13%)
Apr 29, 2008	44.79	45.46	44.58	44.68	5,800,134	-0.08(-0.18%)
Apr 28, 2008	45.40	45.40	44.54	44.76	5,208,137	-0.23(-0.51%)
Apr 25, 2008	45.08	45.49	44.55	44.99	4,459,946	+0.20(+0.44%)
Apr 24, 2008	44.40	45.08	43.99	44.80	6,419,924	+0.57(+1.30%)
Apr 23, 2008	45.00	45.23	44.07	44.22	4,235,987	-0.79(-1.75%)
Apr 22, 2008	45.41	45.79	44.77	45.01	3,920,968	-0.69(-1.50%)
Apr 21, 2008	45.97	46.01	45.45	45.69	2,967,176	-0.44(-0.96%)
Apr 18, 2008	46.68	47.27	45.94	46.14	7,128,375	+0.61(+1.35%)
Apr 17, 2008	45.41	45.90	44.91	45.52	5,390,228	-0.14(-0.30%)
Apr 16, 2008	45.58	45.90	45.13	45.66	5,890,412	+0.55(+1.22%)
Apr 15, 2008	45.17	45.68	44.54	45.11	5,871,912	+0.15(+0.33%)
Apr 14, 2008	46.15	46.15	44.74	44.96	6,523,827	-1.12(-2.42%)
Apr 11, 2008	46.30	46.98	45.99	46.08	4,533,982	-0.93(-1.99%)
Apr 10, 2008	47.03	47.36	46.52	47.01	5,417,451	-0.11(-0.23%)
Apr 09, 2008	48.06	48.29	47.04	47.12	4,072,259	-0.83(-1.73%)
Apr 08, 2008	48.33	48.54	47.53	47.95	3,712,725	-0.63(-1.30%)
Apr 07, 2008	48.41	49.00	48.20	48.58	3,704,316	+0.43(+0.88%)
Apr 04, 2008	49.55	49.55	47.73	48.15	5,450,068	+0.13(+0.27%)
Apr 03, 2008	47.38	48.16	46.94	48.02	5,392,694	+0.56(+1.18%)
Apr 02, 2008	47.86	48.24	47.26	47.46	5,913,375	-0.33(-0.68%)
Apr 01, 2008	46.38	47.89	46.38	47.79	8,680,309	+1.55(+3.35%)
Mar 31, 2008	44.48	46.79	44.39	46.24	8,714,443	+1.65(+3.71%)
Mar 28, 2008	45.00	45.55	44.42	44.58	3,754,847	-0.22(-0.50%)
Mar 27, 2008	45.06	45.68	44.61	44.81	4,679,087	-0.23(-0.51%)
Mar 26, 2008	45.03	45.54	44.47	45.04	4,915,654	-0.57(-1.24%)
Mar 25, 2008	46.07	46.12	44.91	45.61	3,784,561	-0.54(-1.17%)
Mar 24, 2008	45.06	47.38	45.06	46.14	7,951,964	+1.18(+2.61%)
Mar 21, 2008	42.42	45.00	42.23	44.97	9,279,248	+0.00(+0.00%)
Mar 20, 2008	42.42	45.00	42.34	44.97	9,279,248	+2.74(+6.48%)
Mar 19, 2008	43.22	43.76	42.23	42.23	7,128,497	-0.70(-1.62%)
Mar 18, 2008	41.34	42.93	41.03	42.93	8,011,787	+2.28(+5.61%)
Mar 17, 2008	39.59	40.99	38.80	40.65	9,159,491	+0.06(+0.16%)
Mar 14, 2008	42.23	42.23	40.19	40.58	7,496,643	-1.27(-3.04%)
Mar 13, 2008	41.49	42.16	40.69	41.85	7,830,542	+0.02(+0.06%)
Mar 12, 2008	43.04	43.92	41.81	41.83	6,301,270	-1.15(-2.68%)
Mar 11, 2008	41.36	43.07	41.23	42.98	9,840,459	+2.91(+7.25%)
Mar 10, 2008	41.02	41.34	40.02	40.08	6,144,689	-0.83(-2.02%)
Mar 07, 2008	40.18	41.73	39.83	40.90	6,647,992	+0.24(+0.60%)
Mar 06, 2008	41.78	41.94	40.47	40.66	6,861,722	-1.46(-3.47%)
Mar 05, 2008	42.47	43.02	41.63	42.12	7,250,736	-0.16(-0.38%)
Mar 04, 2008	41.99	42.37	41.32	42.28	7,683,361	-0.19(-0.45%)
Mar 03, 2008	42.98	43.14	41.30	42.47	8,503,780	-0.65(-1.51%)
Feb 29, 2008	43.83	44.06	42.93	43.12	7,677,029	-1.29(-2.91%)
Feb 28, 2008	44.80	45.36	44.32	44.41	4,893,097	-1.37(-2.99%)
Feb 27, 2008	44.24	46.12	43.73	45.78	9,009,848	+1.19(+2.66%)
Feb 26, 2008	43.93	44.83	43.80	44.60	6,407,805	+0.42(+0.95%)
Feb 25, 2008	43.57	44.44	43.06	44.18	7,378,780	+0.75(+1.73%)
Feb 22, 2008	43.08	43.48	42.16	43.43	6,577,976	+0.67(+1.58%)
Feb 21, 2008	42.62	43.51	42.45	42.75	6,410,480	+0.36(+0.85%)
Feb 20, 2008	41.31	42.65	40.84	42.39	7,451,856	+0.53(+1.27%)
Feb 19, 2008	42.72	42.89	41.49	41.86	9,685,276	-0.45(-1.08%)
Feb 18, 2008	41.52	42.49	41.01	42.31	0	+0.00(+0.00%)
Feb 15, 2008	41.52	42.49	41.01	42.31	6,812,765	+0.59(+1.40%)
Feb 14, 2008	41.85	42.83	41.67	41.73	8,753,083	-0.41(-0.98%)
Feb 13, 2008	41.19	42.37	40.80	42.14	8,667,637	+1.35(+3.32%)
Feb 12, 2008	39.99	41.50	39.41	40.79	12,107,042	+0.99(+2.48%)
Feb 11, 2008	42.49	42.49	39.45	39.80	12,927,037	-2.66(-6.28%)
Feb 08, 2008	42.04	42.84	41.99	42.47	8,517,666	+0.28(+0.67%)
Feb 07, 2008	43.17	44.35	40.80	42.18	27,815,080	-3.55(-7.76%)
Feb 06, 2008	46.82	46.82	45.04	45.74	10,718,156	-0.46(-1.00%)
Feb 05, 2008	48.66	48.67	46.20	46.20	10,728,400	-3.49(-7.03%)
Feb 04, 2008	50.20	50.29	49.32	49.69	3,263,301	-0.71(-1.41%)
Feb 01, 2008	49.64	50.75	49.34	50.40	4,515,886	+0.72(+1.45%)
Jan 31, 2008	48.51	50.53	47.43	49.68	7,195,733	+1.16(+2.40%)
Jan 30, 2008	49.59	50.88	48.23	48.51	6,610,299	-1.20(-2.41%)
Jan 29, 2008	49.31	49.81	48.84	49.71	5,600,676	+1.00(+2.06%)
Jan 28, 2008	47.07	48.71	46.55	48.71	6,450,390	+1.80(+3.84%)
Jan 25, 2008	48.47	48.92	46.62	46.91	6,092,953	-0.99(-2.07%)
Jan 24, 2008	47.89	48.02	47.11	47.90	6,444,474	+0.28(+0.58%)
Jan 23, 2008	46.15	48.02	45.09	47.62	13,807,624	+0.17(+0.36%)
Jan 22, 2008	44.90	48.86	44.61	47.45	13,225,150	+0.18(+0.38%)
Jan 21, 2008	50.17	50.39	46.88	47.27	0	+0.00(+0.00%)
Jan 18, 2008	50.17	50.39	46.88	47.27	14,642,228	-2.54(-5.10%)
Jan 17, 2008	51.75	51.94	49.07	49.81	11,125,706	-1.68(-3.26%)
Jan 16, 2008	52.58	52.74	50.10	51.49	10,067,527	-1.25(-2.36%)
Jan 15, 2008	53.19	53.78	52.47	52.74	5,761,349	-1.16(-2.15%)
Jan 14, 2008	54.20	54.36	53.45	53.90	3,278,496	-0.09(-0.16%)
Jan 11, 2008	53.27	54.92	53.05	53.99	5,781,468	+0.12(+0.22%)
Jan 10, 2008	52.05	54.68	51.52	53.87	8,340,367	+1.38(+2.63%)
Jan 09, 2008	51.54	52.58	50.88	52.48	6,927,682	+0.86(+1.67%)
Jan 08, 2008	53.84	54.13	51.41	51.62	8,716,699	-1.96(-3.66%)
Jan 07, 2008	53.67	53.94	53.10	53.58	4,909,716	+0.14(+0.25%)
Jan 04, 2008	53.55	53.87	53.03	53.45	4,633,095	-0.50(-0.93%)
Jan 03, 2008	54.03	54.39	53.41	53.95	2,750,433	+0.15(+0.27%)
Jan 02, 2008	54.96	55.04	53.39	53.80	4,977,283	-1.18(-2.14%)
Jan 01, 2008	54.72	55.41	54.28	54.98	0	+0.00(+0.00%)
Dec 31, 2007	54.72	55.41	54.28	54.98	3,035,889	+0.11(+0.19%)
Dec 28, 2007	55.34	55.61	54.63	54.87	2,134,153	+0.09(+0.17%)
Dec 27, 2007	56.12	56.12	54.71	54.78	3,101,895	-1.50(-2.66%)
Dec 26, 2007	56.21	56.34	55.53	56.27	2,266,665	-0.05(-0.08%)
Dec 24, 2007	55.56	56.43	55.40	56.32	1,512,243	+1.02(+1.84%)
Dec 21, 2007	55.05	55.40	54.57	55.30	5,332,668	+1.00(+1.85%)
Dec 20, 2007	55.29	55.84	53.57	54.30	4,652,679	-0.54(-0.99%)
Dec 19, 2007	55.46	56.08	54.52	54.84	2,984,013	-0.18(-0.32%)
Dec 18, 2007	55.39	55.50	53.93	55.02	3,913,814	+0.39(+0.71%)
Dec 17, 2007	55.05	55.50	54.41	54.63	4,817,558	-0.77(-1.40%)
Dec 14, 2007	56.17	56.45	55.40	55.40	3,729,877	-0.77(-1.38%)
Dec 13, 2007	55.53	56.26	54.61	56.18	5,275,043	+0.15(+0.27%)
Dec 12, 2007	56.56	56.79	55.25	56.02	6,760,571	+0.82(+1.49%)
Dec 11, 2007	57.38	57.70	55.02	55.20	7,396,543	-2.20(-3.83%)
Dec 10, 2007	57.08	57.69	56.79	57.40	3,703,023	+0.37(+0.65%)
Dec 07, 2007	56.80	57.68	56.50	57.03	9,871,793	-0.92(-1.59%)
Dec 06, 2007	57.30	58.09	56.82	57.95	3,917,822	+0.63(+1.10%)
Dec 05, 2007	56.03	57.54	55.91	57.32	8,401,519	+1.91(+3.46%)
Dec 04, 2007	54.68	56.29	54.23	55.40	7,784,687	+0.29(+0.53%)
Dec 03, 2007	55.84	55.84	54.59	55.11	3,888,469	-0.51(-0.92%)
Nov 30, 2007	55.91	56.61	55.29	55.63	6,263,713	+0.50(+0.90%)
Nov 29, 2007	55.26	55.52	54.42	55.13	5,812,872	-0.64(-1.14%)
Nov 28, 2007	54.74	56.34	54.36	55.77	6,694,183	+1.55(+2.86%)
Nov 27, 2007	53.63	54.38	53.28	54.22	6,112,142	+1.36(+2.57%)
Nov 26, 2007	54.38	55.33	52.74	52.86	6,713,779	-2.61(-4.70%)
Nov 23, 2007	54.88	55.63	54.55	55.47	1,638,583	+1.06(+1.94%)
Nov 21, 2007	55.17	55.54	53.96	54.41	4,818,358	-1.87(-3.33%)
Nov 20, 2007	56.47	57.32	55.32	56.28	6,794,852	+0.02(+0.03%)
Nov 19, 2007	57.50	57.58	55.99	56.27	5,446,966	-1.48(-2.57%)
Nov 16, 2007	58.87	58.87	56.95	57.75	4,890,957	+0.24(+0.41%)
Nov 15, 2007	58.43	58.66	57.01	57.51	5,448,066	-1.22(-2.07%)
Nov 14, 2007	57.81	59.66	57.81	58.73	8,169,477	+1.37(+2.39%)
Nov 13, 2007	56.63	57.45	55.94	57.36	4,567,217	+1.44(+2.57%)
Nov 12, 2007	54.95	57.31	54.95	55.92	4,904,593	+0.76(+1.38%)
Nov 09, 2007	55.28	56.19	54.34	55.16	4,311,530	-0.74(-1.33%)
Nov 08, 2007	55.14	56.11	54.41	55.91	7,300,614	+1.03(+1.87%)
Nov 07, 2007	55.72	56.37	54.45	54.88	7,374,258	-1.86(-3.28%)
Nov 06, 2007	56.37	56.74	55.99	56.74	4,461,957	+0.32(+0.57%)
Nov 05, 2007	56.73	57.01	55.80	56.42	5,016,997	-0.94(-1.64%)
Nov 02, 2007	58.45	58.64	56.43	57.36	6,847,815	-0.57(-0.99%)

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.