Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.784	5.979	5.517	5.908	4,634,836	+0.10(+1.68%)
Nov 26, 2008	5.127	5.846	4.976	5.810	10,799,742	+0.56(+10.64%)
Nov 25, 2008	5.438	5.677	4.950	5.251	10,152,116	-0.06(-1.17%)
Nov 24, 2008	4.622	5.473	4.471	5.313	17,511,248	+0.90(+20.28%)
Nov 21, 2008	4.213	4.471	3.868	4.418	17,241,866	+0.42(+10.42%)
Nov 20, 2008	4.728	4.737	3.983	4.001	20,908,764	-0.78(-16.33%)
Nov 19, 2008	5.278	5.393	4.755	4.781	13,036,437	-0.60(-11.20%)
Nov 18, 2008	5.402	5.588	5.136	5.384	13,416,566	-0.04(-0.65%)
Nov 17, 2008	5.739	5.846	5.411	5.420	14,911,071	-0.45(-7.70%)
Nov 14, 2008	5.686	6.378	5.571	5.872	18,601,458	+0.17(+2.95%)
Nov 13, 2008	5.393	5.917	5.198	5.704	28,304,608	+0.32(+5.93%)
Nov 12, 2008	6.644	6.671	5.367	5.384	35,852,244	-1.41(-20.76%)
Nov 11, 2008	7.096	7.123	6.600	6.795	9,637,882	-0.30(-4.25%)
Nov 10, 2008	7.283	7.504	6.990	7.096	11,084,930	-0.14(-1.96%)
Nov 07, 2008	7.318	7.496	7.096	7.238	13,501,527	+0.04(+0.62%)
Nov 06, 2008	7.921	7.983	7.158	7.194	20,428,256	-0.88(-10.88%)
Nov 05, 2008	8.613	8.755	8.028	8.072	11,009,602	-0.66(-7.52%)
Nov 04, 2008	8.720	8.773	8.347	8.729	10,619,938	+0.23(+2.71%)
Nov 03, 2008	8.604	8.764	8.303	8.498	9,925,170	-0.12(-1.34%)
Oct 31, 2008	8.365	8.924	8.010	8.613	15,571,950	+0.25(+2.97%)
Oct 30, 2008	7.895	8.702	7.895	8.365	14,926,254	+0.63(+8.14%)
Oct 29, 2008	7.921	8.445	7.735	7.735	17,924,408	-0.10(-1.25%)
Oct 28, 2008	7.229	7.895	6.928	7.833	10,090,214	+0.93(+13.50%)
Oct 27, 2008	6.777	7.221	6.674	6.901	11,730,352	-0.01(-0.13%)
Oct 24, 2008	7.034	7.238	6.830	6.910	15,411,221	-0.56(-7.48%)
Oct 23, 2008	7.229	7.504	6.883	7.469	12,436,723	+0.29(+4.08%)
Oct 22, 2008	7.895	7.895	6.919	7.176	11,955,069	-0.84(-10.51%)
Oct 21, 2008	8.321	8.436	7.992	8.019	9,525,711	-0.32(-3.83%)
Oct 20, 2008	8.205	8.383	7.859	8.338	10,712,206	-0.01(-0.11%)
Oct 17, 2008	7.629	8.434	7.611	8.347	20,336,020	+0.54(+6.93%)
Oct 16, 2008	7.682	7.877	7.061	7.806	21,405,806	+0.16(+2.09%)
Oct 15, 2008	8.356	8.445	7.575	7.646	16,847,498	-0.81(-9.55%)
Oct 14, 2008	8.365	8.516	7.886	8.454	26,667,178	+0.70(+9.04%)
Oct 13, 2008	7.664	7.859	6.795	7.753	30,307,998	+0.57(+7.90%)
Oct 10, 2008	8.604	9.270	6.688	7.185	56,049,256	-1.81(-20.12%)
Oct 09, 2008	10.31	10.31	8.986	8.995	12,497,777	-1.14(-11.21%)
Oct 08, 2008	10.27	10.96	10.09	10.13	13,433,131	-0.38(-3.63%)
Oct 07, 2008	11.58	11.66	10.47	10.51	14,014,556	-0.96(-8.35%)
Oct 06, 2008	11.17	11.52	10.80	11.47	13,191,356	+0.04(+0.31%)
Oct 03, 2008	12.27	12.32	11.35	11.43	11,210,703	-0.65(-5.36%)
Oct 02, 2008	12.78	12.84	12.05	12.08	8,141,471	-0.72(-5.61%)
Oct 01, 2008	12.82	12.96	12.64	12.80	6,497,546	-0.13(-1.03%)
Sep 30, 2008	12.95	12.98	12.50	12.93	9,457,569	+0.25(+1.96%)
Sep 29, 2008	13.51	13.76	12.44	12.68	11,775,446	-0.98(-7.14%)
Sep 26, 2008	13.40	13.78	13.24	13.66	0	+0.14(+1.05%)
Sep 25, 2008	13.12	13.69	13.09	13.52	6,304,653	+0.46(+3.53%)
Sep 24, 2008	13.20	13.39	12.98	13.06	7,677,013	-0.12(-0.88%)
Sep 23, 2008	13.74	13.92	13.02	13.17	7,205,401	-0.48(-3.51%)
Sep 22, 2008	13.76	14.06	13.60	13.65	8,349,094	-0.27(-1.91%)
Sep 19, 2008	14.19	15.07	13.87	13.92	0	+0.01(+0.06%)
Sep 18, 2008	13.53	14.21	13.09	13.91	13,997,683	+0.56(+4.19%)
Sep 17, 2008	14.06	14.10	13.31	13.35	8,850,505	-0.84(-5.94%)
Sep 16, 2008	14.05	14.39	13.78	14.19	8,353,924	-0.14(-0.99%)
Sep 15, 2008	14.53	15.14	14.25	14.33	9,104,279	-0.61(-4.10%)
Sep 12, 2008	14.92	15.04	14.62	14.95	7,397,883	-0.12(-0.82%)
Sep 11, 2008	14.96	15.23	14.78	15.07	9,276,576	+0.11(+0.71%)
Sep 10, 2008	14.80	15.11	14.62	14.96	12,309,229	+0.24(+1.63%)
Sep 09, 2008	15.11	15.32	14.72	14.72	12,247,941	-0.43(-2.87%)
Sep 08, 2008	14.99	15.31	14.92	15.16	8,466,204	+0.47(+3.20%)
Sep 05, 2008	14.29	14.78	14.25	14.69	0	+0.34(+2.35%)
Sep 04, 2008	14.72	14.73	14.34	14.35	7,034,568	-0.43(-2.94%)
Sep 03, 2008	14.54	14.81	14.43	14.79	6,298,265	+0.24(+1.65%)
Sep 02, 2008	14.55	14.92	14.50	14.55	8,345,457	+0.20(+1.36%)
Aug 29, 2008	14.65	14.72	14.34	14.35	4,550,396	-0.50(-3.35%)
Aug 28, 2008	14.65	14.91	14.58	14.85	6,525,630	+0.27(+1.82%)
Aug 27, 2008	14.51	14.75	14.39	14.58	4,663,327	+0.06(+0.43%)
Aug 26, 2008	14.69	14.76	14.24	14.52	7,174,877	-0.15(-1.03%)
Aug 25, 2008	14.83	15.01	14.60	14.67	5,003,446	-0.22(-1.49%)
Aug 22, 2008	14.64	14.93	14.52	14.89	3,682,385	+0.28(+1.94%)
Aug 21, 2008	14.47	14.65	14.25	14.61	4,808,835	+0.01(+0.06%)
Aug 20, 2008	14.96	14.98	14.43	14.60	5,691,697	-0.28(-1.85%)
Aug 19, 2008	15.43	15.49	14.80	14.88	5,460,630	-0.70(-4.50%)
Aug 18, 2008	16.09	16.17	15.42	15.58	6,110,037	-0.43(-2.66%)
Aug 15, 2008	16.02	16.27	15.78	16.00	0	-0.01(-0.06%)
Aug 14, 2008	15.18	16.21	15.17	16.01	12,908,988	+0.75(+4.94%)
Aug 13, 2008	15.28	15.43	15.13	15.26	6,360,694	-0.09(-0.58%)
Aug 12, 2008	15.50	15.67	15.28	15.35	9,194,529	-0.33(-2.09%)
Aug 11, 2008	14.74	15.81	14.73	15.67	11,709,987	+0.82(+5.49%)
Aug 08, 2008	14.33	14.89	14.22	14.86	5,238,189	+0.62(+4.36%)
Aug 07, 2008	14.72	14.73	14.18	14.24	5,412,839	-0.58(-3.89%)
Aug 06, 2008	14.60	14.87	14.26	14.81	9,347,371	+0.19(+1.27%)
Aug 05, 2008	14.34	14.64	14.29	14.63	6,069,199	+0.43(+3.00%)
Aug 04, 2008	14.19	14.35	13.98	14.20	4,950,969	+0.03(+0.19%)
Aug 01, 2008	14.64	14.65	14.04	14.18	8,320,166	-0.34(-2.32%)
Jul 31, 2008	14.61	14.99	14.32	14.51	13,327,927	-0.46(-3.08%)
Jul 30, 2008	15.17	15.40	14.51	14.97	9,109,506	-0.24(-1.57%)
Jul 29, 2008	15.21	15.43	14.72	15.21	7,193,984	+0.51(+3.50%)
Jul 28, 2008	15.04	15.09	14.64	14.70	6,972,562	-0.41(-2.70%)
Jul 25, 2008	15.55	15.76	14.96	15.11	7,432,187	-0.30(-1.96%)
Jul 24, 2008	16.06	16.16	15.40	15.41	10,175,787	-0.61(-3.82%)
Jul 23, 2008	15.46	16.09	15.22	16.02	8,853,697	+0.67(+4.39%)
Jul 22, 2008	14.74	15.38	14.65	15.35	8,601,837	+0.47(+3.16%)
Jul 21, 2008	15.17	15.19	14.82	14.88	4,204,097	-0.17(-1.12%)
Jul 18, 2008	15.21	15.34	14.90	15.04	8,622,307	-0.31(-2.02%)
Jul 17, 2008	15.11	15.39	14.88	15.35	13,889,992	+0.35(+2.37%)
Jul 16, 2008	15.01	15.20	14.56	15.00	16,260,930	-0.16(-1.05%)
Jul 15, 2008	14.82	15.38	14.49	15.16	10,930,091	+0.20(+1.36%)
Jul 14, 2008	15.43	15.49	14.96	14.96	7,211,520	-0.31(-2.03%)
Jul 11, 2008	15.30	15.40	14.72	15.27	10,662,810	-0.23(-1.49%)
Jul 10, 2008	15.67	15.75	15.35	15.50	8,324,723	-0.14(-0.91%)
Jul 09, 2008	15.82	16.03	15.55	15.64	9,799,894	-0.16(-1.01%)
Jul 08, 2008	15.60	15.84	15.42	15.80	8,692,970	+0.07(+0.45%)
Jul 07, 2008	15.84	16.19	15.52	15.73	10,464,266	-0.77(-4.68%)
Jul 04, 2008	16.78	16.79	16.43	16.50	5,541,542	+0.00(+0.00%)
Jul 03, 2008	16.78	16.79	16.43	16.50	5,541,542	-0.12(-0.69%)
Jul 02, 2008	17.10	17.18	16.61	16.61	6,921,354	-0.39(-2.30%)
Jul 01, 2008	17.02	17.21	16.68	17.00	7,811,221	-0.28(-1.64%)
Jun 30, 2008	17.53	17.55	17.20	17.29	6,916,345	-0.24(-1.37%)
Jun 27, 2008	17.72	17.91	17.19	17.53	12,221,572	-0.21(-1.20%)
Jun 26, 2008	17.74	17.79	16.94	17.74	15,261,915	-0.17(-0.94%)
Jun 25, 2008	17.51	18.22	17.51	17.91	7,341,645	+0.49(+2.80%)
Jun 24, 2008	17.52	17.65	17.12	17.42	5,485,992	-0.16(-0.91%)
Jun 23, 2008	17.79	17.87	17.54	17.58	4,955,404	-0.16(-0.90%)
Jun 20, 2008	18.01	18.10	17.62	17.74	7,518,380	-0.38(-2.10%)
Jun 19, 2008	18.02	18.25	17.79	18.12	7,537,577	+0.23(+1.29%)
Jun 18, 2008	18.18	18.18	17.79	17.89	5,834,709	-0.43(-2.32%)
Jun 17, 2008	18.68	18.90	18.27	18.32	5,113,933	-0.19(-1.01%)
Jun 16, 2008	18.24	18.60	18.17	18.50	6,525,312	+0.16(+0.87%)
Jun 13, 2008	18.31	18.40	18.10	18.34	5,380,393	+0.08(+0.44%)
Jun 12, 2008	18.37	18.50	18.14	18.26	7,093,452	-0.04(-0.24%)
Jun 11, 2008	18.57	18.77	18.29	18.31	5,778,142	-0.39(-2.09%)
Jun 10, 2008	18.67	18.87	18.42	18.70	5,347,428	+0.06(+0.33%)
Jun 09, 2008	18.94	18.95	18.54	18.64	4,608,722	-0.31(-1.64%)
Jun 06, 2008	19.65	19.65	18.93	18.95	6,219,823	-0.83(-4.17%)
Jun 05, 2008	19.44	19.83	19.34	19.77	8,877,854	+0.37(+1.92%)
Jun 04, 2008	19.16	19.63	19.09	19.40	7,057,781	+0.28(+1.48%)
Jun 03, 2008	19.20	19.44	19.02	19.12	10,107,280	-0.17(-0.87%)
Jun 02, 2008	19.10	19.31	19.08	19.28	6,082,363	+0.14(+0.74%)
May 30, 2008	19.12	19.36	19.09	19.14	8,412,737	-0.31(-1.60%)
May 29, 2008	19.67	19.75	19.29	19.45	11,171,193	-0.22(-1.13%)
May 28, 2008	20.09	20.15	19.59	19.67	8,467,468	-0.40(-1.99%)
May 27, 2008	20.18	20.32	19.92	20.07	7,811,729	-0.06(-0.31%)
May 26, 2008	20.30	20.44	20.11	20.14	0	+0.00(+0.00%)
May 23, 2008	20.30	20.44	20.11	20.14	4,002,730	-0.27(-1.30%)
May 22, 2008	20.29	20.62	20.19	20.40	4,779,345	+0.09(+0.44%)
May 21, 2008	20.79	20.79	20.18	20.31	6,067,420	-0.20(-0.95%)
May 20, 2008	20.55	20.71	20.40	20.51	9,478,778	-0.12(-0.56%)
May 19, 2008	20.74	20.93	20.52	20.62	8,973,260	-0.15(-0.73%)
May 16, 2008	21.44	21.44	20.66	20.77	9,954,231	-0.72(-3.34%)
May 15, 2008	21.48	21.69	20.92	21.49	12,874,003	-0.52(-2.38%)
May 14, 2008	21.95	22.18	21.87	22.02	4,473,167	+0.12(+0.57%)
May 13, 2008	22.15	22.15	21.76	21.89	4,037,642	-0.08(-0.36%)
May 12, 2008	21.79	21.97	21.52	21.97	3,825,388	+0.33(+1.52%)
May 09, 2008	20.89	21.82	20.89	21.64	3,467,793	-0.13(-0.61%)
May 08, 2008	21.74	22.02	21.71	21.78	7,604,116	+0.00(+0.00%)
May 07, 2008	21.85	22.08	21.71	21.78	6,515,148	-0.11(-0.49%)
May 06, 2008	21.09	22.11	20.96	21.88	9,828,417	+0.58(+2.71%)
May 05, 2008	21.56	21.56	21.17	21.31	5,403,275	-0.28(-1.27%)
May 02, 2008	21.49	21.61	21.25	21.58	7,158,736	+0.25(+1.16%)
May 01, 2008	20.43	21.36	20.43	21.33	6,235,607	+0.87(+4.25%)
Apr 30, 2008	20.58	20.87	20.40	20.46	9,322,986	-0.12(-0.56%)
Apr 29, 2008	21.24	21.24	20.07	20.58	8,991,296	+0.59(+2.93%)
Apr 28, 2008	19.83	20.22	19.67	19.99	5,514,361	+0.26(+1.30%)
Apr 25, 2008	19.60	19.82	19.43	19.74	3,855,410	+0.25(+1.27%)
Apr 24, 2008	19.83	19.95	18.99	19.49	3,883,034	+0.55(+2.90%)
Apr 23, 2008	19.53	19.74	18.93	18.94	5,228,229	-0.63(-3.22%)
Apr 22, 2008	19.48	19.69	19.35	19.57	4,691,160	-0.03(-0.14%)
Apr 21, 2008	19.59	19.73	19.36	19.59	3,961,843	-0.16(-0.81%)
Apr 18, 2008	19.59	19.93	19.44	19.75	5,207,811	+0.51(+2.67%)
Apr 17, 2008	18.74	19.36	18.74	19.24	3,961,614	+0.40(+2.12%)
Apr 16, 2008	18.63	18.89	18.58	18.84	7,855,881	+0.31(+1.68%)
Apr 15, 2008	18.67	18.73	18.34	18.53	4,063,594	-0.06(-0.33%)
Apr 14, 2008	18.84	18.89	18.57	18.59	5,204,623	-0.39(-2.06%)
Apr 11, 2008	19.37	19.46	18.90	18.98	5,721,154	-0.59(-3.04%)
Apr 10, 2008	19.46	19.89	19.34	19.58	3,298,809	+0.08(+0.41%)
Apr 09, 2008	19.77	19.97	19.42	19.50	3,259,052	-0.30(-1.52%)
Apr 08, 2008	19.87	19.96	19.61	19.80	3,281,291	-0.17(-0.84%)
Apr 07, 2008	19.82	20.07	19.71	19.97	3,389,032	+0.20(+0.99%)
Apr 04, 2008	20.07	20.14	19.70	19.77	2,965,385	-0.30(-1.50%)
Apr 03, 2008	20.14	20.19	19.59	20.07	4,689,582	-0.14(-0.70%)
Apr 02, 2008	20.36	20.42	20.07	20.22	4,484,914	-0.06(-0.31%)
Apr 01, 2008	19.82	20.35	19.76	20.28	4,373,920	+0.69(+3.53%)
Mar 31, 2008	19.40	19.73	19.31	19.59	4,665,863	+0.12(+0.64%)
Mar 28, 2008	20.02	20.07	19.43	19.46	6,994,556	-0.42(-2.10%)
Mar 27, 2008	20.46	20.46	19.86	19.88	5,866,712	-0.46(-2.27%)
Mar 26, 2008	20.40	20.43	20.05	20.34	5,548,298	-0.12(-0.56%)
Mar 25, 2008	20.54	20.63	20.36	20.46	4,079,150	-0.16(-0.77%)
Mar 24, 2008	20.61	20.79	20.50	20.61	5,167,308	+0.05(+0.26%)
Mar 21, 2008	19.93	20.63	19.77	20.56	8,229,673	+0.00(+0.00%)
Mar 20, 2008	19.93	20.63	19.77	20.56	8,229,673	+0.78(+3.95%)
Mar 19, 2008	20.24	20.27	19.75	19.78	4,470,131	-0.21(-1.06%)
Mar 18, 2008	19.75	20.01	19.44	19.99	5,032,249	+0.57(+2.92%)
Mar 17, 2008	18.65	19.60	18.65	19.43	7,055,117	+0.29(+1.53%)
Mar 14, 2008	19.47	19.49	18.63	19.13	6,878,122	-0.36(-1.87%)
Mar 13, 2008	19.35	19.72	18.77	19.50	7,156,272	-0.08(-0.41%)
Mar 12, 2008	20.02	20.05	19.54	19.58	4,067,150	-0.34(-1.69%)
Mar 11, 2008	19.76	19.99	19.47	19.91	6,034,580	+0.74(+3.84%)
Mar 10, 2008	19.49	19.59	19.09	19.18	5,162,202	-0.33(-1.68%)
Mar 07, 2008	19.49	19.75	19.41	19.51	6,026,902	-0.10(-0.50%)
Mar 06, 2008	19.96	19.99	19.56	19.60	4,696,898	-0.48(-2.39%)
Mar 05, 2008	20.07	20.44	19.91	20.08	5,139,880	-0.03(-0.13%)
Mar 04, 2008	20.10	20.26	19.86	20.11	6,009,322	-0.22(-1.09%)
Mar 03, 2008	20.26	20.44	20.00	20.33	5,166,576	+0.09(+0.44%)
Feb 29, 2008	20.89	20.89	20.18	20.24	9,092,972	-1.01(-4.76%)
Feb 28, 2008	21.19	21.59	21.19	21.25	5,548,208	-0.03(-0.12%)
Feb 27, 2008	21.64	21.79	21.15	21.28	7,761,559	-0.70(-3.19%)
Feb 26, 2008	21.81	22.46	21.51	21.98	6,998,625	-0.20(-0.88%)
Feb 25, 2008	22.03	22.19	21.73	22.18	4,630,031	+0.21(+0.97%)
Feb 22, 2008	21.79	21.99	21.41	21.96	4,513,303	+0.22(+1.02%)
Feb 21, 2008	22.42	22.55	21.68	21.74	6,138,233	-0.65(-2.89%)
Feb 20, 2008	22.02	22.51	21.85	22.39	7,056,818	+0.09(+0.40%)
Feb 19, 2008	22.73	22.91	22.21	22.30	6,285,464	-0.21(-0.95%)
Feb 18, 2008	22.18	22.53	21.91	22.51	0	+0.00(+0.00%)
Feb 15, 2008	22.18	22.53	21.91	22.51	11,504,607	+0.27(+1.20%)
Feb 14, 2008	22.73	22.73	22.09	22.25	5,595,405	-0.31(-1.38%)
Feb 13, 2008	22.13	22.69	22.11	22.56	5,900,810	+0.63(+2.87%)
Feb 12, 2008	21.84	22.21	21.69	21.93	5,404,921	+0.18(+0.82%)
Feb 11, 2008	21.84	21.89	21.38	21.75	6,461,259	-0.05(-0.24%)
Feb 08, 2008	21.78	21.95	21.39	21.80	7,022,586	+0.13(+0.61%)
Feb 07, 2008	21.32	21.74	21.12	21.67	7,145,170	+0.27(+1.29%)
Feb 06, 2008	21.62	22.00	21.32	21.40	5,663,282	-0.12(-0.54%)
Feb 05, 2008	22.51	22.56	21.48	21.51	9,711,040	-1.15(-5.09%)
Feb 04, 2008	22.64	22.73	22.35	22.66	5,405,372	+0.04(+0.16%)
Feb 01, 2008	22.32	22.72	21.89	22.63	4,642,364	+0.27(+1.23%)
Jan 31, 2008	21.76	22.66	21.52	22.35	7,969,219	+0.29(+1.33%)
Jan 30, 2008	22.15	22.58	21.89	22.06	5,460,020	-0.14(-0.64%)
Jan 29, 2008	22.11	22.66	21.95	22.20	5,872,446	+0.19(+0.85%)
Jan 28, 2008	21.25	22.02	20.85	22.02	7,569,600	+0.83(+3.94%)
Jan 25, 2008	21.44	21.57	21.03	21.18	10,219,327	-0.07(-0.33%)
Jan 24, 2008	20.50	21.31	20.45	21.25	11,748,349	+0.76(+3.72%)
Jan 23, 2008	19.54	20.52	18.93	20.49	13,686,085	+0.20(+0.96%)
Jan 22, 2008	19.53	20.49	19.52	20.30	8,638,881	-0.19(-0.91%)
Jan 21, 2008	20.85	21.67	20.25	20.48	0	+0.00(+0.00%)
Jan 18, 2008	20.85	21.67	20.25	20.48	9,008,912	-0.19(-0.90%)
Jan 17, 2008	20.90	21.05	20.34	20.67	7,646,572	-0.13(-0.64%)
Jan 16, 2008	20.74	21.07	20.55	20.80	5,780,715	-0.07(-0.34%)
Jan 15, 2008	21.36	21.40	20.81	20.87	6,813,695	-0.66(-3.05%)
Jan 14, 2008	21.51	21.65	21.35	21.53	4,067,980	+0.15(+0.71%)
Jan 11, 2008	21.64	21.70	21.38	21.38	7,691,431	-0.43(-1.99%)
Jan 10, 2008	21.14	22.03	21.12	21.81	8,905,717	+0.52(+2.46%)
Jan 09, 2008	21.56	21.64	20.80	21.29	10,957,597	-0.34(-1.56%)
Jan 08, 2008	22.05	22.26	21.52	21.63	8,538,670	-0.35(-1.61%)
Jan 07, 2008	22.36	22.45	21.79	21.98	7,268,888	-0.20(-0.92%)
Jan 04, 2008	22.80	22.84	22.15	22.19	5,708,904	-0.78(-3.40%)
Jan 03, 2008	23.46	23.46	22.90	22.97	7,815,449	-0.47(-2.01%)
Jan 02, 2008	24.11	24.11	23.40	23.44	7,490,926	-0.74(-3.05%)
Jan 01, 2008	24.01	24.44	24.01	24.17	5,534,696	+0.00(+0.00%)
Dec 31, 2007	24.01	24.44	24.01	24.17	5,534,696	+0.04(+0.15%)
Dec 28, 2007	24.02	24.36	24.02	24.14	3,868,251	+0.23(+0.97%)
Dec 27, 2007	23.83	24.09	23.79	23.91	5,321,351	+0.07(+0.30%)
Dec 26, 2007	23.61	23.95	23.56	23.84	3,190,953	+0.09(+0.37%)
Dec 24, 2007	23.31	23.89	23.29	23.75	1,939,876	+0.33(+1.40%)
Dec 21, 2007	23.21	23.48	22.82	23.42	6,912,724	+0.43(+1.85%)
Dec 20, 2007	23.05	23.24	22.86	22.99	5,304,745	+0.07(+0.31%)
Dec 19, 2007	23.08	23.27	22.74	22.92	5,789,606	-0.20(-0.88%)
Dec 18, 2007	23.31	23.31	22.94	23.13	5,794,435	-0.06(-0.27%)
Dec 17, 2007	23.05	23.52	22.97	23.19	5,978,615	-0.01(-0.04%)
Dec 14, 2007	23.43	23.50	23.15	23.20	6,180,387	-0.38(-1.62%)
Dec 13, 2007	23.13	23.64	23.13	23.58	5,202,742	+0.28(+1.22%)
Dec 12, 2007	24.09	24.09	22.89	23.29	8,105,346	-0.22(-0.94%)
Dec 11, 2007	24.02	24.39	23.52	23.52	5,186,592	-0.51(-2.14%)
Dec 10, 2007	24.10	24.21	23.87	24.03	3,876,045	-0.05(-0.22%)
Dec 07, 2007	24.07	24.31	24.05	24.08	3,980,977	+0.02(+0.07%)
Dec 06, 2007	24.14	24.14	23.82	24.07	4,865,977	-0.08(-0.33%)
Dec 05, 2007	23.85	24.34	23.85	24.15	6,398,528	+0.46(+1.95%)
Dec 04, 2007	23.84	24.01	23.46	23.68	6,702,768	-0.30(-1.26%)

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.