Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.53	19.56	18.37	19.20	6,095,718	+0.29(+1.55%)
Oct 30, 2008	19.22	19.44	18.37	18.91	8,982,531	+0.09(+0.47%)
Oct 29, 2008	18.49	19.54	17.86	18.82	11,206,107	+0.42(+2.30%)
Oct 28, 2008	17.80	18.49	17.17	18.39	15,774,723	+1.17(+6.79%)
Oct 27, 2008	17.23	18.27	17.12	17.22	10,863,180	-0.41(-2.31%)
Oct 24, 2008	17.25	18.88	17.16	17.63	19,809,972	-1.67(-8.64%)
Oct 23, 2008	19.34	19.68	18.35	19.30	10,172,862	+0.07(+0.35%)
Oct 22, 2008	19.45	19.89	18.73	19.23	9,209,394	-0.79(-3.96%)
Oct 21, 2008	21.04	21.33	20.00	20.02	9,987,957	-1.54(-7.16%)
Oct 20, 2008	21.50	21.71	20.76	21.57	7,953,876	+0.55(+2.64%)
Oct 17, 2008	21.54	22.22	19.24	21.01	32,520,456	-2.85(-11.95%)
Oct 16, 2008	21.70	23.89	20.71	23.87	17,412,606	+2.74(+12.98%)
Oct 15, 2008	23.68	24.86	21.11	21.12	14,455,206	-3.80(-15.25%)
Oct 14, 2008	25.36	25.74	24.28	24.92	16,491,942	+1.33(+5.64%)
Oct 13, 2008	21.56	23.70	21.13	23.59	10,701,144	+4.15(+21.33%)
Oct 10, 2008	17.55	20.70	17.03	19.45	17,706,420	+0.24(+1.25%)
Oct 09, 2008	21.78	21.89	18.90	19.21	9,506,448	-1.98(-9.33%)
Oct 08, 2008	19.89	21.74	18.96	21.18	12,629,403	+0.71(+3.46%)
Oct 07, 2008	22.28	22.36	20.40	20.47	12,979,557	-1.43(-6.52%)
Oct 06, 2008	24.11	24.11	20.73	21.90	17,941,536	-3.18(-12.66%)
Oct 03, 2008	25.88	26.97	24.73	25.08	7,194,564	-0.33(-1.29%)
Oct 02, 2008	26.03	26.50	25.31	25.41	8,139,573	-0.88(-3.34%)
Oct 01, 2008	26.44	27.36	25.97	26.28	8,456,481	-0.49(-1.84%)
Sep 30, 2008	28.46	28.83	25.13	26.78	15,299,631	-1.16(-4.14%)
Sep 29, 2008	30.01	30.21	27.78	27.93	7,360,659	-2.62(-8.59%)
Sep 26, 2008	30.50	30.89	29.89	30.56	7,280,640	-0.72(-2.32%)
Sep 25, 2008	31.56	31.89	30.76	31.28	4,806,207	-0.10(-0.33%)
Sep 24, 2008	31.11	31.55	30.72	31.38	2,567,502	+0.43(+1.39%)
Sep 23, 2008	31.23	31.70	30.81	30.95	4,694,994	-0.21(-0.68%)
Sep 22, 2008	31.93	32.24	31.12	31.17	4,365,801	-1.13(-3.51%)
Sep 19, 2008	31.67	32.56	30.95	32.30	10,132,299	+1.69(+5.51%)
Sep 18, 2008	30.87	31.31	29.52	30.61	9,152,055	+0.28(+0.92%)
Sep 17, 2008	30.30	31.40	29.98	30.34	6,654,294	-0.53(-1.71%)
Sep 16, 2008	29.46	30.97	29.46	30.86	5,538,852	+0.90(+3.00%)
Sep 15, 2008	30.09	30.89	29.79	29.96	7,061,094	-0.95(-3.06%)
Sep 12, 2008	30.56	31.03	30.53	30.91	3,929,373	+0.06(+0.19%)
Sep 11, 2008	29.89	30.89	29.37	30.85	5,305,041	+0.41(+1.36%)
Sep 10, 2008	30.33	30.87	29.76	30.44	6,895,008	+0.65(+2.17%)
Sep 09, 2008	30.16	31.08	29.79	29.79	6,758,712	-0.37(-1.24%)
Sep 08, 2008	31.00	31.16	29.77	30.16	5,729,913	+0.29(+0.97%)
Sep 05, 2008	29.83	30.14	28.83	29.87	8,205,066	-0.51(-1.69%)
Sep 04, 2008	32.03	32.22	30.36	30.39	7,832,862	-1.88(-5.84%)
Sep 03, 2008	32.43	32.74	31.82	32.27	5,236,380	-0.35(-1.07%)
Sep 02, 2008	33.26	33.78	32.59	32.62	7,108,173	-0.19(-0.57%)
Aug 29, 2008	32.97	33.36	32.76	32.81	3,393,477	-0.46(-1.39%)
Aug 28, 2008	33.06	33.61	33.05	33.27	2,923,506	+0.09(+0.27%)
Aug 27, 2008	32.98	33.54	32.84	33.18	2,841,696	+0.10(+0.29%)
Aug 26, 2008	33.11	33.48	32.74	33.08	2,963,601	-0.07(-0.22%)
Aug 25, 2008	33.38	33.66	32.99	33.16	2,931,462	-0.55(-1.62%)
Aug 22, 2008	33.62	34.11	33.47	33.70	3,589,227	+0.29(+0.86%)
Aug 21, 2008	33.32	34.04	33.17	33.41	2,897,118	-0.04(-0.12%)
Aug 20, 2008	33.50	33.60	33.02	33.45	3,560,913	-0.03(-0.09%)
Aug 19, 2008	32.54	33.91	32.50	33.48	6,702,885	+0.92(+2.84%)
Aug 18, 2008	33.44	33.44	32.06	32.56	5,278,563	-0.68(-2.06%)
Aug 15, 2008	33.76	33.80	32.93	33.24	4,815,063	-0.57(-1.67%)
Aug 14, 2008	33.62	34.19	33.48	33.81	3,827,223	-0.01(-0.04%)
Aug 13, 2008	34.10	34.22	33.36	33.82	3,665,142	-0.18(-0.53%)
Aug 12, 2008	34.34	34.36	33.84	34.00	3,165,930	-0.25(-0.73%)
Aug 11, 2008	33.58	34.44	33.55	34.25	3,896,658	-0.00(-0.00%)
Aug 08, 2008	33.69	34.42	33.54	34.25	4,351,032	+0.58(+1.74%)
Aug 07, 2008	34.37	34.37	33.51	33.67	6,335,577	-0.87(-2.51%)
Aug 06, 2008	33.94	34.96	33.62	34.53	7,184,763	+0.30(+0.89%)
Aug 05, 2008	33.71	34.26	33.42	34.23	5,266,422	+0.91(+2.73%)
Aug 04, 2008	33.32	33.98	32.78	33.32	6,741,756	-0.06(-0.18%)
Aug 01, 2008	34.48	34.74	33.25	33.38	6,282,513	-1.21(-3.49%)
Jul 31, 2008	34.39	35.11	34.28	34.59	4,727,241	-0.17(-0.50%)
Jul 30, 2008	34.26	35.11	34.15	34.76	4,678,956	+0.10(+0.29%)
Jul 29, 2008	34.66	34.98	34.27	34.66	6,299,451	+0.41(+1.20%)
Jul 28, 2008	34.93	35.53	34.17	34.25	9,919,593	-1.54(-4.30%)
Jul 25, 2008	35.51	36.20	35.41	35.79	7,088,058	-0.18(-0.49%)
Jul 24, 2008	36.68	36.98	35.56	35.96	9,755,046	-0.83(-2.25%)
Jul 23, 2008	34.83	37.03	34.78	36.79	23,806,340	+5.66(+18.16%)
Jul 22, 2008	30.95	31.73	30.78	31.14	13,108,464	-0.50(-1.57%)
Jul 21, 2008	32.00	32.19	31.42	31.63	4,981,761	-0.42(-1.31%)
Jul 18, 2008	31.23	32.19	31.11	32.05	6,867,882	+0.69(+2.21%)
Jul 17, 2008	31.63	31.63	30.84	31.36	5,524,281	+0.16(+0.52%)
Jul 16, 2008	30.15	31.45	30.15	31.20	5,946,120	+1.14(+3.81%)
Jul 15, 2008	29.93	30.48	29.39	30.05	6,063,597	-0.14(-0.48%)
Jul 14, 2008	30.37	30.56	29.88	30.20	4,926,798	+0.20(+0.67%)
Jul 11, 2008	29.27	30.37	29.14	30.00	6,093,144	+0.49(+1.66%)
Jul 10, 2008	29.23	29.77	28.89	29.51	5,605,695	+0.34(+1.17%)
Jul 09, 2008	29.35	30.56	29.12	29.17	8,245,647	-0.18(-0.62%)
Jul 08, 2008	27.85	29.40	27.85	29.35	6,446,007	+1.22(+4.32%)
Jul 07, 2008	28.56	28.97	27.53	28.13	7,392,438	+0.32(+1.14%)
Jul 04, 2008	27.89	28.42	27.67	27.82	4,435,083	+0.00(+0.00%)
Jul 03, 2008	27.89	28.42	27.67	27.82	4,435,083	+0.02(+0.07%)
Jul 02, 2008	29.03	29.55	27.76	27.80	6,993,243	-1.09(-3.78%)
Jul 01, 2008	29.40	29.40	28.11	28.89	9,324,666	-1.05(-3.50%)
Jun 30, 2008	29.95	30.54	29.78	29.93	4,451,949	-0.02(-0.07%)
Jun 27, 2008	30.00	30.33	29.67	29.95	7,063,731	-0.13(-0.44%)
Jun 26, 2008	30.34	30.72	30.01	30.09	7,543,386	-0.90(-2.89%)
Jun 25, 2008	31.10	31.21	30.39	30.98	6,308,199	+0.39(+1.28%)
Jun 24, 2008	30.68	30.97	30.01	30.59	7,297,011	-0.51(-1.64%)
Jun 23, 2008	31.89	31.89	30.67	31.10	8,878,365	-0.29(-0.91%)
Jun 20, 2008	31.44	31.63	31.19	31.39	7,291,449	-0.51(-1.61%)
Jun 19, 2008	31.65	31.98	31.21	31.90	5,321,574	+0.45(+1.42%)
Jun 18, 2008	31.06	31.64	31.01	31.46	6,560,469	+0.12(+0.39%)
Jun 17, 2008	31.29	31.54	31.03	31.34	4,747,113	+0.17(+0.55%)
Jun 16, 2008	30.78	31.24	30.51	31.17	5,793,300	-0.06(-0.18%)
Jun 13, 2008	30.28	31.22	30.00	31.22	6,552,990	+1.26(+4.21%)
Jun 12, 2008	29.67	30.51	29.28	29.96	6,561,054	+0.42(+1.41%)
Jun 11, 2008	30.44	30.44	29.48	29.55	5,531,967	-0.48(-1.61%)
Jun 10, 2008	29.69	30.16	29.25	30.03	10,484,307	-0.54(-1.76%)
Jun 09, 2008	31.40	31.40	30.18	30.57	7,337,052	-0.65(-2.07%)
Jun 06, 2008	32.11	32.19	30.96	31.21	7,000,155	-1.17(-3.60%)
Jun 05, 2008	31.89	32.38	31.49	32.38	6,001,425	+0.59(+1.87%)
Jun 04, 2008	31.60	32.17	31.35	31.79	7,342,038	+0.26(+0.82%)
Jun 03, 2008	32.19	32.20	31.02	31.53	9,051,201	-0.54(-1.67%)
Jun 02, 2008	32.59	32.95	31.78	32.06	8,922,591	-0.56(-1.71%)
May 30, 2008	32.55	33.00	32.23	32.62	55,915,272	+0.24(+0.73%)
May 29, 2008	31.81	32.78	31.81	32.39	5,124,798	+0.29(+0.91%)
May 28, 2008	32.06	32.09	31.58	32.09	3,304,287	+0.31(+0.97%)
May 27, 2008	31.78	31.83	31.25	31.79	4,017,771	+0.15(+0.46%)
May 26, 2008	31.42	31.94	31.04	31.64	9,626,481	+0.00(+0.00%)
May 23, 2008	31.42	31.94	31.04	31.64	9,623,781	+1.11(+3.65%)
May 22, 2008	31.46	31.64	30.31	30.53	14,383,161	-1.54(-4.82%)
May 21, 2008	33.02	33.44	32.03	32.07	5,835,384	-1.08(-3.25%)
May 20, 2008	33.11	33.30	32.66	33.15	4,332,384	-0.02(-0.05%)
May 19, 2008	33.49	34.30	33.07	33.17	8,444,232	-0.14(-0.42%)
May 16, 2008	32.55	33.81	32.48	33.31	11,905,479	+0.75(+2.31%)
May 15, 2008	31.74	32.64	31.74	32.55	7,044,912	+0.79(+2.49%)
May 14, 2008	32.26	32.65	31.74	31.76	4,940,415	-0.50(-1.56%)
May 13, 2008	32.40	32.40	31.81	32.27	3,310,092	-0.09(-0.29%)
May 12, 2008	32.06	32.40	31.73	32.36	3,892,329	+0.24(+0.74%)
May 09, 2008	31.60	32.20	31.36	32.12	4,090,095	+0.17(+0.53%)
May 08, 2008	32.20	32.30	31.42	31.95	6,439,482	-0.14(-0.42%)
May 07, 2008	32.51	32.78	31.97	32.09	6,952,950	-0.51(-1.55%)
May 06, 2008	32.62	32.77	31.85	32.59	5,031,747	-0.16(-0.48%)
May 05, 2008	32.22	33.08	32.00	32.75	6,854,733	+0.52(+1.63%)
May 02, 2008	33.00	33.17	32.07	32.23	5,026,761	-0.49(-1.50%)
May 01, 2008	32.43	32.87	31.93	32.72	6,204,915	+0.58(+1.79%)
Apr 30, 2008	32.12	32.87	31.81	32.14	9,101,772	-0.19(-0.60%)
Apr 29, 2008	31.67	32.58	31.44	32.33	9,966,744	+0.61(+1.93%)
Apr 28, 2008	31.44	32.19	31.35	31.72	10,224,162	+0.64(+2.04%)
Apr 25, 2008	31.10	31.31	30.56	31.09	7,609,941	+0.13(+0.42%)
Apr 24, 2008	31.22	31.94	30.45	30.96	9,038,961	-0.48(-1.54%)
Apr 23, 2008	30.77	31.61	30.21	31.44	11,960,613	+0.83(+2.70%)
Apr 22, 2008	31.67	31.89	30.56	30.61	12,672,945	-1.77(-5.48%)
Apr 21, 2008	32.12	32.56	30.62	32.39	21,040,532	+0.33(+1.03%)
Apr 18, 2008	34.50	34.66	31.69	32.06	45,901,692	-6.67(-17.22%)
Apr 17, 2008	38.46	39.55	38.13	38.72	18,796,590	+0.28(+0.73%)
Apr 16, 2008	38.16	38.51	37.68	38.44	9,291,402	+0.69(+1.82%)
Apr 15, 2008	36.44	37.76	36.15	37.76	12,976,605	+1.66(+4.61%)
Apr 14, 2008	36.92	37.00	35.09	36.09	12,357,729	-0.97(-2.62%)
Apr 11, 2008	36.71	38.58	36.69	37.06	18,016,658	-2.26(-5.74%)
Apr 10, 2008	38.09	39.78	37.75	39.32	14,073,804	+1.98(+5.30%)
Apr 09, 2008	38.77	38.80	36.88	37.34	11,652,669	-1.23(-3.18%)
Apr 08, 2008	38.33	39.05	37.92	38.57	6,574,662	+0.22(+0.57%)
Apr 07, 2008	38.11	39.77	37.91	38.35	12,186,360	+0.74(+1.98%)
Apr 04, 2008	37.84	38.00	36.91	37.60	7,456,005	+0.16(+0.43%)
Apr 03, 2008	37.84	37.95	37.12	37.44	6,772,635	-0.34(-0.89%)
Apr 02, 2008	38.48	38.88	37.56	37.78	7,739,883	-0.77(-1.99%)
Apr 01, 2008	36.56	38.66	36.22	38.55	13,263,858	+2.51(+6.96%)
Mar 31, 2008	36.22	36.78	35.59	36.04	6,639,057	+0.18(+0.51%)
Mar 28, 2008	36.05	36.89	35.80	35.86	5,877,657	+0.09(+0.26%)
Mar 27, 2008	36.11	36.44	35.67	35.76	5,041,620	-0.23(-0.65%)
Mar 26, 2008	36.20	36.25	35.22	36.00	4,792,536	-0.22(-0.60%)
Mar 25, 2008	36.66	36.76	35.75	36.21	7,610,130	-0.15(-0.40%)
Mar 24, 2008	33.64	37.22	33.53	36.36	13,381,578	+2.95(+8.83%)
Mar 21, 2008	32.38	33.49	32.05	33.41	7,281,522	+0.00(+0.00%)
Mar 20, 2008	32.38	33.49	32.05	33.41	7,281,522	+1.00(+3.10%)
Mar 19, 2008	32.57	33.54	32.22	32.41	6,274,908	-0.34(-1.05%)
Mar 18, 2008	31.92	33.02	31.51	32.75	6,928,380	+1.65(+5.32%)
Mar 17, 2008	30.17	31.87	30.17	31.10	7,228,233	-0.36(-1.13%)
Mar 14, 2008	32.22	32.34	30.64	31.45	8,951,058	-0.21(-0.67%)
Mar 13, 2008	29.99	31.81	29.47	31.66	9,829,872	+1.18(+3.86%)
Mar 12, 2008	29.67	31.11	29.45	30.49	9,665,109	+0.80(+2.70%)
Mar 11, 2008	29.56	29.95	28.98	29.69	11,089,224	+1.29(+4.53%)
Mar 10, 2008	29.20	29.90	28.26	28.40	9,929,556	-1.02(-3.46%)
Mar 07, 2008	29.48	30.50	28.89	29.42	8,400,753	-0.67(-2.22%)
Mar 06, 2008	31.48	32.07	29.98	30.08	12,866,895	-1.73(-5.43%)
Mar 05, 2008	31.35	32.10	31.13	31.81	5,376,177	+0.69(+2.23%)
Mar 04, 2008	31.32	31.88	30.37	31.12	5,671,953	-0.40(-1.28%)
Mar 03, 2008	31.22	31.66	30.58	31.52	7,529,229	+0.20(+0.63%)
Feb 29, 2008	31.78	32.06	31.16	31.32	6,903,882	-0.89(-2.76%)
Feb 28, 2008	31.94	32.72	31.91	32.21	4,805,667	-0.56(-1.70%)
Feb 27, 2008	32.75	33.04	32.23	32.77	4,920,039	-0.15(-0.44%)
Feb 26, 2008	32.54	33.33	31.90	32.91	4,812,498	+0.29(+0.90%)
Feb 25, 2008	32.34	32.72	31.73	32.62	4,979,016	+0.22(+0.69%)
Feb 22, 2008	31.90	32.45	31.49	32.40	4,651,407	+0.59(+1.85%)
Feb 21, 2008	32.61	32.78	31.67	31.81	4,473,621	-0.57(-1.77%)
Feb 20, 2008	32.06	32.68	31.32	32.38	7,748,478	+0.10(+0.32%)
Feb 19, 2008	34.26	34.38	31.90	32.28	10,703,223	-1.42(-4.21%)
Feb 18, 2008	33.19	34.16	32.89	33.70	10,519,704	+0.00(+0.00%)
Feb 15, 2008	33.19	34.16	32.89	33.70	10,519,704	+0.35(+1.06%)
Feb 14, 2008	34.44	34.77	33.34	33.34	8,217,288	-0.94(-2.74%)
Feb 13, 2008	33.22	34.33	33.06	34.28	9,934,065	+1.32(+4.00%)
Feb 12, 2008	33.78	33.78	32.59	32.96	7,801,236	-0.57(-1.70%)
Feb 11, 2008	33.28	33.76	33.00	33.54	6,355,323	+0.13(+0.38%)
Feb 08, 2008	33.33	33.71	32.80	33.41	5,927,148	+0.23(+0.68%)
Feb 07, 2008	32.22	33.85	32.00	33.18	11,658,438	+0.54(+1.66%)
Feb 06, 2008	34.42	34.67	32.56	32.64	11,074,527	-1.57(-4.58%)
Feb 05, 2008	34.10	35.00	33.91	34.21	12,936,888	+0.04(+0.12%)
Feb 04, 2008	34.10	35.09	33.72	34.17	14,250,312	+0.21(+0.62%)
Feb 01, 2008	32.53	34.94	32.33	33.96	35,933,984	+5.73(+20.32%)
Jan 31, 2008	25.45	28.33	25.25	28.22	18,821,708	+2.11(+8.09%)
Jan 30, 2008	27.18	27.63	25.95	26.11	17,455,814	-1.03(-3.81%)
Jan 29, 2008	30.44	30.44	27.11	27.14	16,732,260	-3.70(-11.99%)
Jan 28, 2008	30.00	30.87	29.12	30.84	7,497,459	+0.95(+3.19%)
Jan 25, 2008	30.55	30.95	29.80	29.89	6,796,926	-0.11(-0.37%)
Jan 24, 2008	30.33	31.06	29.46	30.00	9,538,857	-0.10(-0.32%)
Jan 23, 2008	28.33	30.13	27.23	30.10	11,201,760	+1.00(+3.45%)
Jan 22, 2008	26.68	30.00	25.90	29.09	10,034,820	-0.03(-0.09%)
Jan 21, 2008	29.00	29.57	28.45	29.12	10,019,628	+0.00(+0.00%)
Jan 18, 2008	29.00	29.57	28.45	29.12	10,019,628	+0.08(+0.28%)
Jan 17, 2008	29.67	30.10	28.32	29.04	10,101,573	-0.41(-1.40%)
Jan 16, 2008	27.81	30.00	27.69	29.45	16,236,972	+0.98(+3.45%)
Jan 15, 2008	28.63	29.38	27.83	28.47	11,784,420	-1.05(-3.56%)
Jan 14, 2008	29.62	29.86	29.15	29.52	8,025,426	+0.39(+1.33%)
Jan 11, 2008	29.36	30.08	28.78	29.13	10,554,930	-0.60(-2.03%)
Jan 10, 2008	28.61	30.09	28.26	29.74	15,964,632	+0.44(+1.51%)
Jan 09, 2008	29.52	30.51	28.13	29.29	21,259,818	-0.90(-2.98%)
Jan 08, 2008	31.78	32.51	30.07	30.19	19,622,520	-3.14(-9.42%)
Jan 07, 2008	34.04	34.74	32.94	33.33	10,539,270	-0.56(-1.65%)
Jan 04, 2008	35.06	35.37	33.59	33.89	9,255,042	-1.86(-5.21%)
Jan 03, 2008	35.98	36.22	35.64	35.75	6,390,945	-0.24(-0.68%)
Jan 02, 2008	35.96	36.72	35.00	35.99	7,520,103	+0.11(+0.29%)
Jan 01, 2008	35.86	36.58	35.85	35.89	5,291,145	+0.00(+0.00%)
Dec 31, 2007	35.86	36.58	35.85	35.89	5,291,145	-0.24(-0.66%)
Dec 28, 2007	36.81	37.03	35.78	36.13	4,785,120	-0.49(-1.34%)
Dec 27, 2007	37.11	37.65	36.38	36.62	5,499,117	-0.63(-1.69%)
Dec 26, 2007	37.14	37.54	36.57	37.25	4,983,795	+0.16(+0.43%)
Dec 24, 2007	36.03	37.11	35.92	37.09	3,622,203	+0.93(+2.57%)
Dec 21, 2007	36.44	36.50	35.51	36.16	14,051,934	+0.42(+1.18%)
Dec 20, 2007	35.02	35.81	35.02	35.74	7,300,953	+0.96(+2.77%)
Dec 19, 2007	34.06	35.43	33.90	34.77	11,148,867	+0.59(+1.74%)
Dec 18, 2007	34.45	34.67	32.17	34.18	16,984,800	+0.23(+0.67%)
Dec 17, 2007	36.06	36.56	33.75	33.95	11,687,751	-2.15(-5.95%)
Dec 14, 2007	36.02	37.16	35.70	36.10	7,835,400	-0.41(-1.13%)
Dec 13, 2007	36.72	37.25	35.67	36.51	11,596,518	-0.74(-1.98%)
Dec 12, 2007	38.34	38.50	36.20	37.25	13,780,512	-0.10(-0.26%)
Dec 11, 2007	38.91	39.39	37.02	37.34	11,407,932	-1.28(-3.30%)
Dec 10, 2007	39.81	39.95	38.48	38.62	12,474,990	-0.60(-1.54%)
Dec 07, 2007	38.56	39.42	38.33	39.22	10,317,204	+0.91(+2.38%)
Dec 06, 2007	36.99	38.62	36.72	38.31	15,375,195	+1.32(+3.56%)
Dec 05, 2007	36.67	37.09	36.19	36.99	8,333,073	+0.81(+2.24%)
Dec 04, 2007	36.10	36.99	35.56	36.18	8,189,316	-0.28(-0.78%)
Dec 03, 2007	36.63	37.19	35.89	36.47	10,554,876	+0.06(+0.16%)
Nov 30, 2007	36.75	36.77	35.04	36.41	16,090,191	+0.63(+1.77%)
Nov 29, 2007	36.11	36.89	35.41	35.78	11,594,628	-0.28(-0.78%)
Nov 28, 2007	33.46	36.22	33.44	36.06	17,947,026	+3.11(+9.45%)
Nov 27, 2007	32.08	33.04	31.56	32.94	9,436,662	+1.45(+4.61%)
Nov 26, 2007	31.87	32.78	31.39	31.49	7,023,888	-0.03(-0.11%)
Nov 23, 2007	31.31	31.83	31.06	31.52	2,446,587	+0.43(+1.37%)
Nov 21, 2007	31.67	32.10	30.89	31.10	6,926,868	-0.89(-2.79%)
Nov 20, 2007	31.78	33.10	31.11	31.99	10,690,065	+0.41(+1.29%)
Nov 19, 2007	30.99	31.96	30.78	31.58	9,148,779	+0.40(+1.28%)
Nov 16, 2007	31.69	31.87	30.49	31.18	9,969,678	-0.25(-0.80%)
Nov 15, 2007	31.04	32.08	31.02	31.44	10,180,179	+0.19(+0.60%)
Nov 14, 2007	31.38	32.44	30.84	31.25	13,700,124	+0.63(+2.06%)
Nov 13, 2007	29.84	30.81	29.33	30.62	12,483,099	+1.01(+3.41%)
Nov 12, 2007	30.67	31.66	29.33	29.61	14,911,002	-1.76(-5.60%)
Nov 09, 2007	31.56	32.44	31.11	31.36	11,692,719	-1.29(-3.95%)
Nov 08, 2007	34.51	34.87	31.56	32.65	16,045,443	-1.73(-5.03%)
Nov 07, 2007	34.50	35.61	34.06	34.38	12,399,759	-0.85(-2.40%)
Nov 06, 2007	34.86	35.49	34.14	35.23	9,250,083	+0.85(+2.48%)
Nov 05, 2007	33.80	34.86	33.34	34.38	10,073,907	-0.27(-0.77%)
Nov 02, 2007	35.95	36.21	33.76	34.64	14,952,636	-1.14(-3.17%)

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.