Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	27.37	27.82	27.01	27.66	868,744	+0.01(+0.04%)
Nov 26, 2008	27.34	27.65	26.90	27.65	1,274,734	-0.43(-1.53%)
Nov 25, 2008	28.72	28.84	27.56	28.08	2,286,668	-0.35(-1.23%)
Nov 24, 2008	27.14	28.85	26.99	28.43	3,791,390	+2.97(+11.67%)
Nov 21, 2008	25.46	25.55	23.95	25.46	4,345,825	+0.08(+0.32%)
Nov 20, 2008	27.46	27.70	25.25	25.38	3,341,670	-1.97(-7.20%)
Nov 19, 2008	29.91	30.19	27.30	27.35	3,134,134	-2.56(-8.56%)
Nov 18, 2008	29.44	30.25	28.99	29.91	1,371,884	+0.68(+2.33%)
Nov 17, 2008	29.93	30.19	29.15	29.23	1,497,143	-0.99(-3.28%)
Nov 14, 2008	31.00	31.50	30.17	30.22	1,719,268	-1.45(-4.58%)
Nov 13, 2008	29.84	31.67	28.94	31.67	2,395,056	+2.56(+8.79%)
Nov 12, 2008	30.03	30.26	29.02	29.11	1,460,498	-0.91(-3.03%)
Nov 11, 2008	30.12	30.56	29.64	30.02	1,374,488	+0.05(+0.17%)
Nov 10, 2008	30.82	31.07	29.59	29.97	1,133,209	-0.33(-1.09%)
Nov 07, 2008	29.15	30.40	29.11	30.30	1,759,439	+1.87(+6.58%)
Nov 06, 2008	29.96	30.36	28.21	28.43	2,008,623	-1.26(-4.24%)
Nov 05, 2008	30.61	31.30	29.68	29.69	1,716,470	-2.40(-7.48%)
Nov 04, 2008	31.73	32.38	31.45	32.09	1,247,633	+0.88(+2.82%)
Nov 03, 2008	31.19	31.56	30.93	31.21	1,188,822	-0.41(-1.30%)
Oct 31, 2008	30.54	31.89	30.48	31.62	1,601,416	+0.82(+2.66%)
Oct 30, 2008	30.55	30.92	29.46	30.80	1,670,912	-0.28(-0.90%)
Oct 29, 2008	30.98	31.92	30.53	31.08	2,170,801	+0.13(+0.42%)
Oct 28, 2008	28.62	30.95	27.67	30.95	2,883,084	+4.15(+15.49%)
Oct 27, 2008	26.88	27.79	26.74	26.80	1,604,598	-0.75(-2.72%)
Oct 24, 2008	26.46	28.47	26.44	27.55	2,305,568	-1.57(-5.39%)
Oct 23, 2008	29.71	30.61	27.55	29.12	3,718,012	+0.66(+2.32%)
Oct 22, 2008	29.45	29.56	28.15	28.46	1,094,227	-1.85(-6.10%)
Oct 21, 2008	30.84	31.12	30.16	30.31	915,514	-1.29(-4.08%)
Oct 20, 2008	30.59	31.60	30.37	31.60	1,702,268	+2.34(+8.00%)
Oct 17, 2008	29.08	30.54	28.88	29.26	3,230,486	+1.07(+3.80%)
Oct 16, 2008	27.90	28.21	26.57	28.19	3,347,257	+1.40(+5.23%)
Oct 15, 2008	28.68	28.74	26.58	26.79	1,473,838	-1.80(-6.30%)
Oct 14, 2008	29.26	29.38	27.95	28.59	2,165,415	-0.02(-0.07%)
Oct 13, 2008	26.72	28.62	26.68	28.61	1,466,908	+2.25(+8.54%)
Oct 10, 2008	25.86	27.08	24.89	26.36	4,532,163	-0.48(-1.79%)
Oct 09, 2008	28.87	29.21	26.71	26.84	2,335,522	-2.42(-8.27%)
Oct 08, 2008	30.10	30.73	29.09	29.26	2,616,943	-1.10(-3.62%)
Oct 07, 2008	32.45	32.56	30.36	30.36	2,242,328	-0.54(-1.75%)
Oct 06, 2008	32.37	32.59	29.80	30.90	2,797,934	-2.54(-7.60%)
Oct 03, 2008	33.82	34.32	33.32	33.44	1,705,242	+0.05(+0.15%)
Oct 02, 2008	33.72	33.88	33.27	33.39	1,675,956	-0.37(-1.10%)
Oct 01, 2008	33.27	33.90	33.02	33.76	1,493,821	+0.89(+2.71%)
Sep 30, 2008	32.55	32.97	32.41	32.87	1,605,847	+1.37(+4.35%)
Sep 29, 2008	33.01	33.21	31.14	31.50	2,337,187	-2.76(-8.06%)
Sep 26, 2008	34.17	34.34	33.87	34.26	0	+0.26(+0.76%)
Sep 25, 2008	33.83	34.23	33.71	34.00	1,167,609	+1.08(+3.28%)
Sep 24, 2008	33.07	33.19	32.52	32.92	1,216,652	-0.18(-0.54%)
Sep 23, 2008	33.62	34.09	32.97	33.10	1,840,808	-0.20(-0.60%)
Sep 22, 2008	34.26	34.26	33.30	33.30	1,173,783	-1.15(-3.34%)
Sep 19, 2008	33.85	34.45	33.24	34.45	0	+1.06(+3.17%)
Sep 18, 2008	33.38	33.56	32.41	33.39	2,411,509	+0.28(+0.85%)
Sep 17, 2008	34.25	34.35	33.07	33.11	3,143,638	-1.08(-3.16%)
Sep 16, 2008	34.48	34.78	33.71	34.19	1,503,751	-0.79(-2.26%)
Sep 15, 2008	35.25	35.45	34.91	34.98	1,881,429	-0.98(-2.73%)
Sep 12, 2008	35.15	35.96	35.02	35.96	1,546,953	+0.86(+2.45%)
Sep 11, 2008	34.73	35.15	34.59	35.10	1,791,921	-0.35(-0.99%)
Sep 10, 2008	35.59	35.84	35.28	35.45	3,742,032	+1.92(+5.73%)
Sep 09, 2008	33.70	33.88	33.47	33.53	3,083,367	+0.66(+2.01%)
Sep 08, 2008	33.25	33.25	32.44	32.87	1,782,374	-0.04(-0.12%)
Sep 05, 2008	33.19	33.22	32.60	32.91	0	-0.05(-0.15%)
Sep 04, 2008	34.08	34.11	32.87	32.96	1,895,059	-2.06(-5.88%)
Sep 03, 2008	34.96	35.02	34.65	35.02	1,295,645	-0.17(-0.48%)
Sep 02, 2008	35.47	35.57	35.05	35.19	1,057,423	-0.26(-0.73%)
Aug 29, 2008	35.89	35.93	35.43	35.45	726,768	-0.38(-1.06%)
Aug 28, 2008	35.52	35.86	35.37	35.83	884,897	+0.70(+1.99%)
Aug 27, 2008	34.90	35.20	34.75	35.13	993,011	+0.52(+1.50%)
Aug 26, 2008	34.33	34.85	34.33	34.61	959,150	-0.31(-0.89%)
Aug 25, 2008	35.28	35.30	34.83	34.92	727,881	-0.36(-1.02%)
Aug 22, 2008	35.02	35.41	34.93	35.28	568,007	+0.39(+1.12%)
Aug 21, 2008	34.93	35.03	34.71	34.89	1,020,893	-0.62(-1.75%)
Aug 20, 2008	35.58	35.68	35.25	35.51	1,163,029	-0.33(-0.92%)
Aug 19, 2008	35.94	36.05	35.61	35.84	1,129,838	-0.52(-1.43%)
Aug 18, 2008	36.91	36.91	36.13	36.36	1,048,050	-0.42(-1.14%)
Aug 15, 2008	36.45	36.78	36.34	36.78	0	+0.76(+2.11%)
Aug 14, 2008	36.03	36.25	35.94	36.02	1,158,684	+0.00(+0.00%)
Aug 13, 2008	35.97	36.23	35.70	36.02	619,167	-0.03(-0.08%)
Aug 12, 2008	36.07	36.22	35.95	36.05	1,121,700	-0.13(-0.36%)
Aug 11, 2008	36.26	36.45	36.06	36.18	963,014	-0.41(-1.12%)
Aug 08, 2008	36.10	36.65	36.01	36.59	1,502,221	+1.11(+3.13%)
Aug 07, 2008	35.80	35.90	35.32	35.48	937,197	-0.45(-1.25%)
Aug 06, 2008	35.87	36.23	35.81	35.93	1,619,322	-0.37(-1.02%)
Aug 05, 2008	35.96	36.39	35.82	36.30	1,256,827	+0.80(+2.25%)
Aug 04, 2008	35.26	35.71	35.25	35.50	1,410,666	+0.21(+0.60%)
Aug 01, 2008	35.43	35.56	35.10	35.29	3,009,173	+0.33(+0.94%)
Jul 31, 2008	35.38	35.49	34.90	34.96	2,794,220	-1.46(-4.01%)
Jul 30, 2008	36.64	36.79	36.09	36.42	1,662,519	+0.39(+1.08%)
Jul 29, 2008	36.03	36.63	35.82	36.03	1,983,989	-0.39(-1.07%)
Jul 28, 2008	36.89	36.91	36.36	36.42	1,250,752	-0.39(-1.06%)
Jul 25, 2008	36.95	37.09	36.64	36.81	1,328,143	+0.52(+1.43%)
Jul 24, 2008	36.34	36.35	36.09	36.29	1,525,919	+0.28(+0.78%)
Jul 23, 2008	36.21	36.45	35.88	36.01	1,787,664	-0.99(-2.68%)
Jul 22, 2008	36.16	37.11	36.06	37.00	1,519,612	+1.25(+3.50%)
Jul 21, 2008	36.05	36.05	35.55	35.75	1,201,155	-0.35(-0.97%)
Jul 18, 2008	36.02	36.18	35.69	36.10	1,229,475	+0.76(+2.15%)
Jul 17, 2008	35.00	35.63	34.93	35.34	1,975,980	+0.30(+0.86%)
Jul 16, 2008	34.90	35.15	34.70	35.04	1,449,642	+0.22(+0.63%)
Jul 15, 2008	35.10	35.17	34.74	34.82	1,534,982	-0.33(-0.94%)
Jul 14, 2008	35.21	35.40	35.00	35.15	1,346,444	+0.15(+0.43%)
Jul 11, 2008	35.21	35.43	34.70	35.00	1,277,570	-0.93(-2.59%)
Jul 10, 2008	35.85	35.97	35.62	35.93	1,608,433	+0.75(+2.13%)
Jul 09, 2008	35.66	35.90	35.18	35.18	1,337,401	-1.00(-2.76%)
Jul 08, 2008	35.94	36.18	35.68	36.18	2,053,817	+1.25(+3.58%)
Jul 07, 2008	34.99	35.33	34.62	34.93	1,988,818	-0.27(-0.77%)
Jul 04, 2008	35.51	35.51	35.00	35.20	1,826,994	+0.00(+0.00%)
Jul 03, 2008	35.51	35.51	35.00	35.20	1,826,994	+1.34(+3.96%)
Jul 02, 2008	34.35	34.36	33.83	33.86	1,809,625	+0.84(+2.54%)
Jul 01, 2008	33.09	33.22	32.68	33.02	1,464,359	-0.21(-0.63%)
Jun 30, 2008	33.15	33.47	32.97	33.23	1,698,006	+0.25(+0.76%)
Jun 27, 2008	33.20	33.52	32.90	32.98	1,221,288	-0.41(-1.23%)
Jun 26, 2008	33.79	33.79	33.32	33.39	1,595,638	+0.07(+0.21%)
Jun 25, 2008	32.91	33.48	32.84	33.32	1,490,046	+0.49(+1.49%)
Jun 24, 2008	32.88	32.90	32.68	32.83	1,978,665	+0.65(+2.02%)
Jun 23, 2008	32.59	32.64	32.11	32.18	1,008,062	-0.14(-0.43%)
Jun 20, 2008	32.67	32.74	32.15	32.32	1,150,007	-0.31(-0.95%)
Jun 19, 2008	32.43	32.70	32.35	32.63	1,617,985	-0.10(-0.31%)
Jun 18, 2008	32.88	33.00	32.72	32.73	2,087,894	+0.17(+0.52%)
Jun 17, 2008	32.77	32.77	32.51	32.56	1,071,052	+0.02(+0.06%)
Jun 16, 2008	32.59	32.78	32.25	32.54	1,904,075	-0.50(-1.51%)
Jun 13, 2008	32.68	33.14	32.65	33.04	2,016,639	+0.03(+0.09%)
Jun 12, 2008	33.21	33.38	32.80	33.01	1,981,981	-0.34(-1.02%)
Jun 11, 2008	33.69	33.77	33.35	33.35	1,558,862	-0.14(-0.42%)
Jun 10, 2008	33.59	33.76	33.39	33.49	2,655,621	-0.81(-2.36%)
Jun 09, 2008	35.15	35.18	34.06	34.30	1,637,875	-0.93(-2.64%)
Jun 06, 2008	35.65	35.71	35.23	35.23	1,077,807	-0.98(-2.71%)
Jun 05, 2008	35.94	36.31	35.84	36.21	1,101,003	+0.62(+1.74%)
Jun 04, 2008	35.71	35.90	35.57	35.59	1,536,366	-0.79(-2.17%)
Jun 03, 2008	36.57	36.69	36.24	36.38	1,255,914	-0.32(-0.87%)
Jun 02, 2008	37.00	37.03	36.63	36.70	1,436,684	-0.62(-1.66%)
May 30, 2008	37.20	37.42	36.98	37.32	1,927,725	+0.60(+1.63%)
May 29, 2008	36.71	36.84	36.54	36.72	1,669,321	+0.00(+0.00%)
May 28, 2008	36.79	36.99	36.48	36.72	1,585,484	-0.03(-0.08%)
May 27, 2008	36.75	36.95	36.58	36.75	1,100,488	+0.05(+0.14%)
May 26, 2008	37.29	37.29	36.65	36.70	0	+0.00(+0.00%)
May 23, 2008	37.29	37.29	36.65	36.70	1,133,211	-0.86(-2.29%)
May 22, 2008	37.28	37.69	37.19	37.56	2,062,780	+0.39(+1.05%)
May 21, 2008	37.35	37.53	37.12	37.17	2,353,291	-0.17(-0.46%)
May 20, 2008	37.49	37.53	37.12	37.34	967,774	+0.25(+0.67%)
May 19, 2008	37.31	37.35	36.93	37.09	1,944,542	+0.10(+0.27%)
May 16, 2008	36.88	37.21	36.68	36.99	4,298,472	-1.59(-4.12%)
May 15, 2008	37.49	38.68	37.33	38.58	2,687,194	+1.04(+2.77%)
May 14, 2008	37.61	37.79	37.04	37.54	1,717,120	+0.59(+1.60%)
May 13, 2008	36.79	37.12	36.71	36.95	1,212,418	+0.02(+0.05%)
May 12, 2008	36.44	37.07	36.44	36.93	1,787,581	+0.48(+1.32%)
May 09, 2008	36.70	37.01	36.33	36.45	3,770,367	-2.31(-5.96%)
May 08, 2008	38.87	39.03	38.58	38.76	643,437	+0.26(+0.68%)
May 07, 2008	38.77	39.03	38.50	38.50	801,693	-1.11(-2.80%)
May 06, 2008	39.34	39.68	39.00	39.61	964,643	+0.47(+1.20%)
May 05, 2008	39.00	39.28	39.00	39.14	816,509	-0.22(-0.56%)
May 02, 2008	39.31	39.43	39.15	39.36	914,648	+0.25(+0.64%)
May 01, 2008	38.64	39.12	38.62	39.11	746,097	+0.53(+1.37%)
Apr 30, 2008	38.72	39.40	38.43	38.58	1,693,138	-0.36(-0.92%)
Apr 29, 2008	38.68	39.18	38.57	38.94	1,105,597	-0.15(-0.38%)
Apr 28, 2008	39.05	39.29	38.99	39.09	773,693	-0.50(-1.26%)
Apr 25, 2008	39.51	39.70	39.34	39.59	707,882	+0.41(+1.05%)
Apr 24, 2008	39.34	39.52	38.84	39.18	910,843	-0.24(-0.61%)
Apr 23, 2008	38.67	39.48	38.58	39.42	987,208	+0.96(+2.50%)
Apr 22, 2008	38.72	38.72	38.39	38.46	870,195	-0.55(-1.41%)
Apr 21, 2008	39.29	39.29	38.73	39.01	1,035,268	+0.37(+0.96%)
Apr 18, 2008	38.66	38.66	38.34	38.64	1,154,096	+0.67(+1.76%)
Apr 17, 2008	38.10	38.21	37.89	37.97	2,037,476	-0.63(-1.63%)
Apr 16, 2008	38.15	38.60	37.98	38.60	3,493,599	+1.08(+2.88%)
Apr 15, 2008	37.82	37.82	37.48	37.52	1,042,348	-0.58(-1.52%)
Apr 14, 2008	38.12	38.20	37.87	38.10	1,811,664	+0.21(+0.55%)
Apr 11, 2008	38.25	38.26	37.86	37.89	879,583	-0.54(-1.41%)
Apr 10, 2008	38.34	38.62	38.06	38.43	815,241	+0.22(+0.58%)
Apr 09, 2008	38.41	38.51	38.11	38.21	1,235,690	-0.28(-0.73%)
Apr 08, 2008	38.19	38.57	38.10	38.49	2,513,481	+0.07(+0.18%)
Apr 07, 2008	38.26	38.76	38.14	38.42	777,818	-0.33(-0.85%)
Apr 04, 2008	38.46	38.92	38.23	38.75	677,807	+0.27(+0.70%)
Apr 03, 2008	38.17	38.59	38.09	38.48	796,779	+0.13(+0.34%)
Apr 02, 2008	37.96	38.64	37.96	38.35	1,073,744	+0.22(+0.58%)
Apr 01, 2008	37.65	38.16	37.35	38.13	1,179,717	+0.59(+1.57%)
Mar 31, 2008	37.12	37.69	37.06	37.54	1,329,379	+0.38(+1.02%)
Mar 28, 2008	37.57	37.62	37.05	37.16	838,611	+0.15(+0.41%)
Mar 27, 2008	37.27	37.33	36.83	37.01	1,973,838	+0.23(+0.63%)
Mar 26, 2008	36.66	36.85	36.43	36.78	1,027,384	-0.22(-0.59%)
Mar 25, 2008	36.72	37.08	36.54	37.00	1,030,111	+0.47(+1.29%)
Mar 24, 2008	36.34	36.67	35.92	36.53	1,205,934	+0.62(+1.73%)
Mar 21, 2008	35.75	35.96	35.44	35.91	1,612,652	+0.00(+0.00%)
Mar 20, 2008	35.75	35.96	35.44	35.91	1,612,652	+0.45(+1.27%)
Mar 19, 2008	35.97	36.30	35.37	35.46	1,902,391	-0.84(-2.31%)
Mar 18, 2008	35.97	36.46	35.91	36.30	1,710,864	+0.80(+2.25%)
Mar 17, 2008	35.29	36.02	35.23	35.50	1,847,824	+0.03(+0.08%)
Mar 14, 2008	36.19	36.19	35.06	35.47	1,931,700	-1.21(-3.30%)
Mar 13, 2008	36.20	36.83	35.99	36.68	1,356,634	-0.08(-0.22%)
Mar 12, 2008	37.00	37.12	36.72	36.76	1,237,181	-0.29(-0.78%)
Mar 11, 2008	37.35	37.39	36.43	37.05	1,360,341	+0.77(+2.12%)
Mar 10, 2008	36.50	36.64	36.02	36.28	1,557,953	+0.04(+0.11%)
Mar 07, 2008	36.34	36.48	36.09	36.24	2,740,327	-0.23(-0.63%)
Mar 06, 2008	36.89	36.96	36.47	36.47	1,080,102	-0.72(-1.94%)
Mar 05, 2008	36.97	37.32	36.90	37.19	2,150,301	+0.39(+1.06%)
Mar 04, 2008	36.74	37.01	36.52	36.80	1,772,463	-0.68(-1.81%)
Mar 03, 2008	37.30	37.67	37.02	37.48	1,552,139	+0.39(+1.05%)
Feb 29, 2008	37.47	37.51	36.87	37.09	2,103,712	-1.26(-3.29%)
Feb 28, 2008	38.05	38.51	37.96	38.35	1,692,052	-0.71(-1.82%)
Feb 27, 2008	38.96	39.26	38.78	39.06	2,239,658	+0.10(+0.26%)
Feb 26, 2008	38.47	39.11	38.46	38.96	1,314,106	-0.11(-0.28%)
Feb 25, 2008	38.87	39.07	38.64	39.07	1,287,305	+0.52(+1.35%)
Feb 22, 2008	38.77	38.86	37.80	38.55	1,248,197	+0.19(+0.50%)
Feb 21, 2008	38.57	38.80	38.36	38.36	862,124	+0.00(+0.00%)
Feb 20, 2008	38.02	38.46	37.80	38.36	1,385,989	-0.44(-1.13%)
Feb 19, 2008	38.89	39.05	38.66	38.80	1,170,870	+0.57(+1.49%)
Feb 18, 2008	38.13	38.29	37.87	38.23	0	+0.00(+0.00%)
Feb 15, 2008	38.13	38.29	37.87	38.23	1,292,049	-0.13(-0.34%)
Feb 14, 2008	38.65	38.84	38.31	38.36	1,380,043	-0.73(-1.87%)
Feb 13, 2008	38.89	39.23	38.73	39.09	2,012,302	+0.76(+1.98%)
Feb 12, 2008	37.85	38.72	37.80	38.33	1,639,522	+0.77(+2.05%)
Feb 11, 2008	37.43	37.72	37.03	37.56	1,905,750	-0.05(-0.13%)
Feb 08, 2008	37.46	37.78	37.35	37.61	2,304,448	-0.45(-1.18%)
Feb 07, 2008	37.99	38.38	37.58	38.06	1,800,692	-0.33(-0.86%)
Feb 06, 2008	38.24	38.84	38.16	38.39	1,662,084	+0.49(+1.29%)
Feb 05, 2008	38.76	38.82	37.85	37.90	3,210,994	-2.29(-5.70%)
Feb 04, 2008	39.96	40.26	39.67	40.19	1,584,829	+0.18(+0.45%)
Feb 01, 2008	39.91	40.32	39.69	40.01	3,408,522	-0.88(-2.15%)
Jan 31, 2008	39.91	41.05	39.76	40.89	1,992,064	+1.04(+2.61%)
Jan 30, 2008	40.13	40.53	39.74	39.85	2,564,854	-1.17(-2.85%)
Jan 29, 2008	41.19	41.34	40.53	41.02	2,142,125	-0.61(-1.47%)
Jan 28, 2008	40.97	41.65	40.70	41.63	1,161,006	+1.29(+3.20%)
Jan 25, 2008	41.43	41.44	40.09	40.34	1,450,603	-1.37(-3.28%)
Jan 24, 2008	41.52	41.81	40.63	41.71	2,483,155	+0.76(+1.86%)
Jan 23, 2008	40.51	41.38	39.64	40.95	3,235,823	-1.64(-3.85%)
Jan 22, 2008	41.06	43.41	41.06	42.59	3,434,403	-2.18(-4.87%)
Jan 21, 2008	45.31	45.57	44.43	44.77	0	+0.00(+0.00%)
Jan 18, 2008	45.31	45.57	44.43	44.77	6,513,363	+0.03(+0.07%)
Jan 17, 2008	46.05	46.23	44.68	44.74	6,556,744	-1.58(-3.41%)
Jan 16, 2008	47.20	47.47	46.32	46.32	2,614,490	-0.88(-1.86%)
Jan 15, 2008	47.61	47.78	46.81	47.20	1,601,985	-0.42(-0.88%)
Jan 14, 2008	48.54	48.75	47.41	47.62	2,027,700	-0.60(-1.24%)
Jan 11, 2008	48.34	48.68	48.03	48.22	1,117,625	-0.06(-0.12%)
Jan 10, 2008	48.54	48.94	48.04	48.28	2,857,609	-0.50(-1.03%)
Jan 09, 2008	48.69	49.04	48.37	48.78	2,256,625	+0.88(+1.84%)
Jan 08, 2008	48.20	48.50	47.82	47.90	2,443,750	+1.43(+3.08%)
Jan 07, 2008	46.19	46.52	45.95	46.47	1,994,490	+1.61(+3.59%)
Jan 04, 2008	45.39	45.59	44.84	44.86	1,121,200	-0.22(-0.49%)
Jan 03, 2008	45.36	45.46	45.03	45.08	1,574,700	-0.56(-1.23%)
Jan 02, 2008	46.35	46.41	45.48	45.64	929,510	+0.11(+0.24%)
Jan 01, 2008	46.82	46.82	45.53	45.53	0	+0.00(+0.00%)
Dec 31, 2007	46.82	46.82	45.53	45.53	498,250	-1.06(-2.28%)
Dec 28, 2007	46.39	46.81	46.30	46.59	625,732	+0.27(+0.58%)
Dec 27, 2007	46.62	46.67	46.23	46.32	498,400	-0.64(-1.36%)
Dec 26, 2007	46.90	47.00	46.50	46.96	462,671	+0.15(+0.32%)
Dec 24, 2007	46.99	46.99	46.29	46.81	262,230	+0.10(+0.21%)
Dec 21, 2007	46.58	46.77	46.35	46.71	2,199,200	+0.74(+1.61%)
Dec 20, 2007	46.06	46.19	45.71	45.97	1,577,440	-0.19(-0.41%)
Dec 19, 2007	46.67	46.76	45.77	46.16	1,163,639	+0.25(+0.54%)
Dec 18, 2007	46.26	46.37	45.63	45.91	1,081,732	+0.84(+1.86%)
Dec 17, 2007	44.86	45.90	44.86	45.07	1,692,100	-0.47(-1.03%)
Dec 14, 2007	46.16	46.28	45.54	45.54	1,056,450	-1.09(-2.34%)
Dec 13, 2007	46.85	47.02	46.32	46.63	1,394,229	-1.19(-2.49%)
Dec 12, 2007	48.20	48.30	47.31	47.82	1,181,648	+0.74(+1.57%)
Dec 11, 2007	47.61	47.85	47.08	47.08	830,250	-0.52(-1.09%)
Dec 10, 2007	47.37	47.82	47.37	47.60	921,607	-0.64(-1.33%)
Dec 07, 2007	47.92	48.24	47.91	48.24	711,273	+0.69(+1.45%)
Dec 06, 2007	47.19	47.65	47.19	47.55	1,017,225	-0.25(-0.52%)
Dec 05, 2007	47.94	48.15	47.70	47.80	914,800	+0.28(+0.59%)
Dec 04, 2007	47.82	47.82	47.41	47.52	746,001	+0.33(+0.70%)

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.