Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	31.71	32.17	31.09	31.61	6,062,683	+0.27(+0.86%)
Oct 30, 2008	32.11	32.35	31.08	31.34	4,612,099	-0.02(-0.06%)
Oct 29, 2008	32.44	33.18	31.28	31.36	7,543,755	-0.41(-1.30%)
Oct 28, 2008	30.77	31.77	29.60	31.77	4,912,244	+1.92(+6.45%)
Oct 27, 2008	31.62	31.62	29.61	29.85	2,948,718	-0.38(-1.27%)
Oct 24, 2008	30.33	30.92	29.73	30.23	5,579,546	-1.05(-3.37%)
Oct 23, 2008	31.02	31.95	30.40	31.28	8,282,670	+0.41(+1.32%)
Oct 22, 2008	31.38	31.58	30.07	30.87	4,593,617	-0.66(-2.09%)
Oct 21, 2008	31.56	32.02	31.42	31.53	3,835,241	-0.34(-1.08%)
Oct 20, 2008	31.97	31.97	31.21	31.88	4,378,152	+0.24(+0.77%)
Oct 17, 2008	31.80	32.43	30.42	31.63	6,963,688	-0.04(-0.12%)
Oct 16, 2008	30.24	31.71	29.26	31.67	7,471,738	+1.39(+4.57%)
Oct 15, 2008	31.69	32.08	30.09	30.29	6,840,808	-1.52(-4.79%)
Oct 14, 2008	33.93	34.17	31.58	31.81	7,513,622	-0.96(-2.93%)
Oct 13, 2008	32.40	34.37	31.45	32.77	5,228,871	+2.37(+7.80%)
Oct 10, 2008	29.56	32.02	28.37	30.40	0	-0.08(-0.27%)
Oct 09, 2008	33.02	33.61	29.96	30.48	9,411,999	-2.49(-7.57%)
Oct 08, 2008	34.32	35.07	32.76	32.97	9,770,810	-1.91(-5.48%)
Oct 07, 2008	35.38	35.86	34.69	34.89	7,588,655	-0.22(-0.62%)
Oct 06, 2008	35.31	35.59	34.48	35.11	7,239,382	-0.76(-2.11%)
Oct 03, 2008	36.06	36.15	35.59	35.86	0	+0.12(+0.33%)
Oct 02, 2008	35.43	36.03	35.21	35.75	3,646,749	+0.31(+0.87%)
Oct 01, 2008	34.96	35.52	34.91	35.44	5,352,548	+0.27(+0.77%)
Sep 30, 2008	34.67	35.36	34.67	35.17	3,661,067	+0.55(+1.59%)
Sep 29, 2008	35.65	36.03	34.35	34.62	4,178,701	-1.36(-3.78%)
Sep 26, 2008	35.36	36.03	35.20	35.98	0	+0.56(+1.59%)
Sep 25, 2008	35.07	35.67	34.95	35.41	3,785,805	+0.48(+1.36%)
Sep 24, 2008	34.94	35.11	34.40	34.94	2,507,425	+0.16(+0.47%)
Sep 23, 2008	34.70	35.41	34.70	34.77	2,738,230	+0.07(+0.20%)
Sep 22, 2008	35.28	35.53	34.59	34.70	3,105,201	-0.83(-2.33%)
Sep 19, 2008	35.80	36.68	34.95	35.53	0	+0.23(+0.66%)
Sep 18, 2008	35.76	36.03	34.86	35.30	4,959,357	-0.06(-0.18%)
Sep 17, 2008	34.83	35.94	34.83	35.36	6,030,855	+0.18(+0.52%)
Sep 16, 2008	34.95	35.30	34.22	35.18	2,953,023	+0.28(+0.79%)
Sep 15, 2008	34.81	35.40	34.58	34.91	2,775,327	-0.33(-0.94%)
Sep 12, 2008	34.81	35.29	34.71	35.24	3,285,566	+0.22(+0.63%)
Sep 11, 2008	34.67	35.06	34.44	35.02	2,674,463	+0.27(+0.78%)
Sep 10, 2008	35.06	35.13	34.65	34.75	3,093,643	-0.16(-0.45%)
Sep 09, 2008	35.24	35.45	34.91	34.91	3,734,597	-0.34(-0.96%)
Sep 08, 2008	34.98	35.29	34.54	35.24	3,853,850	+0.76(+2.20%)
Sep 05, 2008	33.88	34.57	33.85	34.49	0	+0.46(+1.35%)
Sep 04, 2008	34.02	34.38	33.86	34.03	4,121,499	-0.12(-0.35%)
Sep 03, 2008	34.96	34.96	34.10	34.15	2,941,599	-0.57(-1.64%)
Sep 02, 2008	34.37	34.92	34.27	34.72	3,880,480	+0.59(+1.73%)
Aug 29, 2008	34.29	34.48	34.07	34.13	0	-0.26(-0.77%)
Aug 28, 2008	34.05	34.39	33.84	34.39	3,273,827	+0.34(+0.99%)
Aug 27, 2008	33.48	34.13	33.48	34.05	2,240,800	+0.58(+1.74%)
Aug 26, 2008	33.73	33.73	33.38	33.47	2,220,513	-0.33(-0.96%)
Aug 25, 2008	33.98	34.00	33.51	33.80	2,690,707	-0.30(-0.88%)
Aug 22, 2008	34.03	34.24	33.85	34.10	0	+0.13(+0.39%)
Aug 21, 2008	33.86	34.12	33.76	33.97	1,241,634	-0.15(-0.44%)
Aug 20, 2008	33.80	34.17	33.25	34.12	2,702,581	+0.33(+0.98%)
Aug 19, 2008	34.20	34.38	33.76	33.78	2,814,689	-0.50(-1.46%)
Aug 18, 2008	34.71	34.77	34.19	34.28	1,998,189	-0.51(-1.46%)
Aug 15, 2008	34.32	34.87	34.23	34.79	0	+0.56(+1.63%)
Aug 14, 2008	33.88	34.54	33.71	34.23	2,677,523	-0.08(-0.24%)
Aug 13, 2008	34.64	34.72	34.22	34.32	3,011,565	-0.45(-1.28%)
Aug 12, 2008	34.88	34.97	34.50	34.76	3,907,728	-0.16(-0.47%)
Aug 11, 2008	34.81	34.96	34.23	34.92	7,170,377	+0.00(+0.00%)
Aug 08, 2008	33.65	35.01	33.60	34.92	4,747,285	+1.35(+4.01%)
Aug 07, 2008	34.09	34.16	33.49	33.58	3,732,259	-0.76(-2.23%)
Aug 06, 2008	34.04	34.38	33.85	34.34	2,890,281	+0.26(+0.77%)
Aug 05, 2008	33.97	34.08	33.70	34.08	3,824,134	+0.27(+0.80%)
Aug 04, 2008	32.89	33.92	32.77	33.81	3,125,280	+0.92(+2.80%)
Aug 01, 2008	33.32	33.39	32.57	32.89	3,068,420	-0.38(-1.13%)
Jul 31, 2008	32.83	34.01	32.82	33.26	4,260,549	-0.68(-2.01%)
Jul 30, 2008	33.46	33.95	33.46	33.95	3,437,319	+0.44(+1.31%)
Jul 29, 2008	33.51	33.51	32.99	33.51	2,573,270	+0.38(+1.14%)
Jul 28, 2008	32.64	33.21	32.49	33.13	4,155,193	+0.36(+1.11%)
Jul 25, 2008	33.11	33.19	32.58	32.77	2,956,231	-0.36(-1.08%)
Jul 24, 2008	33.63	33.68	33.08	33.13	2,847,283	-0.45(-1.33%)
Jul 23, 2008	32.90	33.57	32.62	33.57	4,755,382	+0.78(+2.39%)
Jul 22, 2008	32.11	32.79	32.03	32.79	2,569,575	+0.58(+1.79%)
Jul 21, 2008	32.42	32.42	31.87	32.21	2,954,551	-0.14(-0.43%)
Jul 18, 2008	32.60	32.76	32.13	32.35	3,942,067	-0.28(-0.85%)
Jul 17, 2008	32.95	32.95	32.30	32.62	5,355,526	-0.22(-0.67%)
Jul 16, 2008	31.90	32.87	31.69	32.84	7,243,783	+0.93(+2.91%)
Jul 15, 2008	31.51	32.08	31.50	31.92	4,710,064	+0.23(+0.71%)
Jul 14, 2008	31.95	32.07	31.50	31.69	3,050,797	-0.20(-0.63%)
Jul 11, 2008	31.63	32.00	31.52	31.89	5,227,491	+0.01(+0.04%)
Jul 10, 2008	31.84	31.89	31.41	31.88	3,536,467	+0.21(+0.67%)
Jul 09, 2008	31.43	31.85	31.36	31.66	4,221,225	+0.21(+0.68%)
Jul 08, 2008	30.98	31.46	30.82	31.45	3,756,399	+0.61(+1.97%)
Jul 07, 2008	30.84	31.14	30.66	30.84	4,003,039	+0.25(+0.82%)
Jul 04, 2008	30.54	30.77	30.32	30.59	2,881,116	+0.00(+0.00%)
Jul 03, 2008	30.54	30.77	30.32	30.59	2,881,116	+0.21(+0.70%)
Jul 02, 2008	30.20	30.50	30.08	30.38	5,102,400	+0.26(+0.87%)
Jul 01, 2008	29.85	30.21	29.85	30.12	3,938,901	+0.01(+0.04%)
Jun 30, 2008	30.07	30.40	29.97	30.10	4,325,971	+0.04(+0.13%)
Jun 27, 2008	30.49	30.56	30.01	30.07	6,224,881	-0.35(-1.15%)
Jun 26, 2008	31.15	31.15	30.40	30.42	5,597,477	-0.81(-2.59%)
Jun 25, 2008	31.50	31.50	31.16	31.23	5,214,605	-0.28(-0.90%)
Jun 24, 2008	31.73	32.40	31.47	31.51	5,807,946	-0.37(-1.16%)
Jun 23, 2008	31.98	32.05	31.68	31.88	3,037,208	-0.09(-0.29%)
Jun 20, 2008	32.06	32.26	31.68	31.97	5,382,056	-0.24(-0.76%)
Jun 19, 2008	32.00	32.29	31.87	32.22	4,167,325	+0.17(+0.53%)
Jun 18, 2008	31.81	32.23	31.79	32.05	4,858,055	+0.28(+0.89%)
Jun 17, 2008	32.37	32.37	31.71	31.76	4,242,076	-0.51(-1.59%)
Jun 16, 2008	32.60	32.70	31.94	32.28	5,151,923	-0.32(-0.98%)
Jun 13, 2008	32.49	32.60	32.32	32.60	2,736,320	+0.16(+0.48%)
Jun 12, 2008	32.60	32.60	32.30	32.44	3,285,935	+0.04(+0.14%)
Jun 11, 2008	32.60	32.60	32.36	32.40	3,650,024	-0.21(-0.63%)
Jun 10, 2008	32.64	32.74	31.55	32.60	7,049,289	+1.06(+3.36%)
Jun 09, 2008	31.45	31.68	31.29	31.55	3,192,742	+0.17(+0.54%)
Jun 06, 2008	32.15	32.15	31.38	31.38	5,109,443	-0.85(-2.63%)
Jun 05, 2008	32.41	32.41	31.98	32.22	1,916,416	+0.03(+0.08%)
Jun 04, 2008	31.91	32.26	31.83	32.20	2,260,695	+0.31(+0.96%)
Jun 03, 2008	32.24	32.39	31.81	31.89	3,211,642	-0.32(-0.99%)
Jun 02, 2008	32.45	32.47	32.03	32.21	2,902,431	-0.27(-0.83%)
May 30, 2008	32.13	32.62	31.87	32.48	4,274,373	+0.30(+0.94%)
May 29, 2008	31.82	32.40	31.61	32.18	2,237,736	+0.33(+1.04%)
May 28, 2008	32.18	32.18	31.77	31.85	2,825,892	-0.24(-0.74%)
May 27, 2008	31.77	32.18	31.76	32.08	3,222,516	+0.39(+1.23%)
May 26, 2008	31.76	31.80	31.45	31.70	0	+0.00(+0.00%)
May 23, 2008	31.76	31.80	31.45	31.70	3,567,954	-0.13(-0.39%)
May 22, 2008	32.01	32.05	31.74	31.82	2,572,008	-0.09(-0.28%)
May 21, 2008	32.13	32.13	31.80	31.91	3,791,610	-0.16(-0.51%)
May 20, 2008	32.07	32.25	31.85	32.07	2,624,189	-0.08(-0.23%)
May 19, 2008	32.29	32.29	31.66	32.15	3,116,257	-0.13(-0.41%)
May 16, 2008	32.29	32.35	31.86	32.28	4,123,201	-0.03(-0.08%)
May 15, 2008	32.24	32.35	31.99	32.30	1,916,311	+0.01(+0.02%)
May 14, 2008	32.35	32.55	32.23	32.30	1,977,207	+0.04(+0.14%)
May 13, 2008	32.21	32.50	32.12	32.25	1,864,099	+0.06(+0.19%)
May 12, 2008	31.91	32.23	31.81	32.19	2,030,202	+0.30(+0.94%)
May 09, 2008	32.13	32.13	31.64	31.89	2,274,724	-0.33(-1.01%)
May 08, 2008	32.27	32.41	31.79	32.22	3,358,891	-0.03(-0.08%)
May 07, 2008	32.59	32.59	32.21	32.24	1,571,298	-0.29(-0.89%)
May 06, 2008	32.62	32.62	32.29	32.53	1,909,223	-0.18(-0.54%)
May 05, 2008	32.65	32.91	32.65	32.71	1,762,363	-0.14(-0.44%)
May 02, 2008	32.99	33.14	32.68	32.85	3,210,168	-0.02(-0.06%)
May 01, 2008	31.78	33.00	31.78	32.87	3,671,901	+0.79(+2.46%)
Apr 30, 2008	32.89	32.89	31.93	32.08	4,017,107	-0.51(-1.56%)
Apr 29, 2008	32.04	32.69	32.02	32.59	4,339,002	+0.51(+1.58%)
Apr 28, 2008	32.40	32.48	32.03	32.08	2,704,042	-0.13(-0.39%)
Apr 25, 2008	32.58	32.60	32.10	32.20	2,709,857	-0.28(-0.85%)
Apr 24, 2008	32.66	32.77	32.21	32.48	2,563,108	-0.03(-0.08%)
Apr 23, 2008	32.32	32.72	32.23	32.50	2,931,638	+0.26(+0.80%)
Apr 22, 2008	32.58	32.59	32.07	32.25	3,116,966	-0.33(-1.00%)
Apr 21, 2008	32.91	33.02	32.51	32.57	4,361,749	-0.44(-1.33%)
Apr 18, 2008	33.68	33.68	32.99	33.01	4,548,078	-0.18(-0.53%)
Apr 17, 2008	33.21	33.33	32.98	33.19	2,942,000	-0.18(-0.53%)
Apr 16, 2008	33.28	33.46	33.19	33.36	4,278,812	+0.06(+0.19%)
Apr 15, 2008	32.94	33.46	32.74	33.30	4,137,793	+0.50(+1.53%)
Apr 14, 2008	32.62	32.91	32.50	32.80	2,122,311	+0.23(+0.71%)
Apr 11, 2008	32.76	32.84	32.50	32.57	2,012,250	-0.39(-1.20%)
Apr 10, 2008	33.21	33.29	32.84	32.96	2,200,096	-0.16(-0.47%)
Apr 09, 2008	33.13	33.31	32.99	33.12	1,478,287	-0.09(-0.26%)
Apr 08, 2008	33.13	33.27	32.87	33.21	1,932,218	-0.06(-0.17%)
Apr 07, 2008	33.54	33.58	33.18	33.26	3,597,385	-0.06(-0.17%)
Apr 04, 2008	33.23	33.43	33.02	33.32	4,175,323	+0.09(+0.28%)
Apr 03, 2008	33.26	33.36	32.94	33.23	2,963,939	-0.05(-0.15%)
Apr 02, 2008	33.81	33.85	33.21	33.28	5,683,349	-0.64(-1.89%)
Apr 01, 2008	33.09	33.95	32.94	33.92	5,646,509	+0.97(+2.93%)
Mar 31, 2008	32.90	33.00	32.52	32.95	3,441,394	+0.05(+0.15%)
Mar 28, 2008	32.64	33.06	32.59	32.90	3,510,353	+0.35(+1.08%)
Mar 27, 2008	32.62	32.63	32.24	32.55	3,812,915	+0.16(+0.48%)
Mar 26, 2008	32.47	32.55	32.26	32.39	2,747,857	-0.13(-0.40%)
Mar 25, 2008	32.40	32.64	32.27	32.52	3,257,349	+0.27(+0.84%)
Mar 24, 2008	32.38	32.55	32.10	32.25	2,528,165	-0.11(-0.33%)
Mar 21, 2008	32.15	32.44	32.05	32.36	5,933,692	-0.00(-0.00%)
Mar 20, 2008	32.15	32.44	32.05	32.36	5,933,692	+0.25(+0.78%)
Mar 19, 2008	32.28	32.53	32.03	32.11	4,624,889	+0.05(+0.16%)
Mar 18, 2008	31.72	32.06	31.31	32.06	4,349,246	+0.87(+2.77%)
Mar 17, 2008	30.73	31.42	30.66	31.19	4,060,098	-0.08(-0.26%)
Mar 14, 2008	31.70	32.04	31.12	31.28	3,930,995	-0.26(-0.83%)
Mar 13, 2008	31.64	31.88	31.33	31.54	4,596,511	-0.47(-1.47%)
Mar 12, 2008	31.96	32.19	31.79	32.01	3,419,153	+0.13(+0.41%)
Mar 11, 2008	31.65	31.88	31.34	31.88	4,112,303	+0.68(+2.19%)
Mar 10, 2008	31.06	31.41	30.94	31.19	4,545,608	+0.19(+0.63%)
Mar 07, 2008	30.94	31.34	30.89	31.00	3,609,688	-0.24(-0.78%)
Mar 06, 2008	31.60	31.64	31.20	31.24	2,415,105	-0.45(-1.42%)
Mar 05, 2008	31.89	31.89	31.21	31.70	3,833,673	+0.09(+0.28%)
Mar 04, 2008	31.55	31.70	31.41	31.61	4,327,386	-0.18(-0.57%)
Mar 03, 2008	31.82	31.91	31.57	31.79	2,719,453	-0.01(-0.02%)
Feb 29, 2008	31.97	32.29	31.73	31.80	3,416,149	-0.49(-1.51%)
Feb 28, 2008	32.24	32.48	32.05	32.29	3,398,606	-0.13(-0.39%)
Feb 27, 2008	32.28	32.54	32.17	32.41	3,516,544	+0.00(+0.00%)
Feb 26, 2008	32.03	32.52	32.02	32.41	3,769,635	+0.29(+0.90%)
Feb 25, 2008	32.07	32.20	31.80	32.12	5,888,739	+0.13(+0.39%)
Feb 22, 2008	32.04	32.13	31.64	32.00	4,274,737	+0.03(+0.08%)
Feb 21, 2008	32.24	32.33	31.82	31.97	2,964,172	-0.18(-0.57%)
Feb 20, 2008	32.28	32.31	31.92	32.15	2,802,856	-0.35(-1.08%)
Feb 19, 2008	33.05	33.05	32.33	32.50	5,242,981	+0.08(+0.23%)
Feb 18, 2008	31.84	32.47	31.84	32.43	0	+0.00(+0.00%)
Feb 15, 2008	31.84	32.47	31.84	32.43	3,764,752	+0.54(+1.69%)
Feb 14, 2008	32.14	32.22	31.82	31.89	3,118,258	-0.18(-0.55%)
Feb 13, 2008	32.00	32.21	31.80	32.07	5,857,364	+0.38(+1.19%)
Feb 12, 2008	31.31	31.72	31.18	31.69	4,071,009	+0.60(+1.94%)
Feb 11, 2008	31.14	31.14	30.66	31.09	2,860,864	+0.26(+0.83%)
Feb 08, 2008	31.01	31.26	30.81	30.83	3,440,442	-0.28(-0.91%)
Feb 07, 2008	30.72	31.31	30.71	31.11	5,580,694	+0.34(+1.10%)
Feb 06, 2008	30.33	30.91	30.17	30.77	7,561,755	+0.59(+1.95%)
Feb 05, 2008	30.31	30.59	30.06	30.19	5,225,069	-0.57(-1.85%)
Feb 04, 2008	30.78	30.94	30.64	30.76	3,128,280	+0.03(+0.08%)
Feb 01, 2008	30.20	30.73	30.13	30.73	5,615,684	+0.76(+2.55%)
Jan 31, 2008	30.37	31.31	29.81	29.97	8,385,623	-0.82(-2.67%)
Jan 30, 2008	30.81	31.76	30.43	30.79	6,316,944	-0.32(-1.03%)
Jan 29, 2008	31.15	31.24	30.89	31.11	5,506,955	+0.03(+0.10%)
Jan 28, 2008	30.30	31.09	30.05	31.08	6,398,147	+1.24(+4.16%)
Jan 25, 2008	30.22	30.22	29.65	29.83	4,239,161	-0.12(-0.40%)
Jan 24, 2008	30.20	30.20	29.56	29.95	5,328,327	-0.02(-0.06%)
Jan 23, 2008	29.43	30.02	28.99	29.97	5,574,611	+0.19(+0.65%)
Jan 22, 2008	29.51	30.37	29.51	29.78	6,652,068	-0.66(-2.18%)
Jan 21, 2008	31.09	31.14	30.25	30.44	0	+0.00(+0.00%)
Jan 18, 2008	31.09	31.14	30.25	30.44	4,839,988	-0.47(-1.52%)
Jan 17, 2008	31.13	31.43	30.84	30.91	4,060,961	-0.18(-0.58%)
Jan 16, 2008	31.03	31.44	30.91	31.09	4,201,527	-0.02(-0.06%)
Jan 15, 2008	31.43	31.45	30.81	31.11	5,637,138	-0.36(-1.14%)
Jan 14, 2008	31.97	32.07	31.44	31.47	3,954,229	-0.43(-1.36%)
Jan 11, 2008	32.61	32.63	31.80	31.90	3,754,689	-0.95(-2.88%)
Jan 10, 2008	32.37	32.98	32.32	32.85	2,618,934	+0.30(+0.92%)
Jan 09, 2008	32.70	32.70	32.22	32.55	3,334,643	-0.18(-0.54%)
Jan 08, 2008	32.97	33.23	32.66	32.72	3,220,466	-0.04(-0.11%)
Jan 07, 2008	32.21	32.83	32.21	32.76	2,805,503	+0.68(+2.13%)
Jan 04, 2008	32.23	32.60	32.08	32.08	2,201,919	-0.36(-1.10%)
Jan 03, 2008	32.32	32.66	32.29	32.44	1,786,420	+0.11(+0.33%)
Jan 02, 2008	32.79	32.86	32.32	32.33	2,247,102	-0.54(-1.64%)
Jan 01, 2008	33.01	33.22	32.82	32.87	0	+0.00(+0.00%)
Dec 31, 2007	33.01	33.22	32.82	32.87	1,146,362	-0.31(-0.93%)
Dec 28, 2007	33.21	33.44	33.11	33.18	1,023,013	+0.07(+0.21%)
Dec 27, 2007	33.48	33.50	33.09	33.11	1,231,623	-0.41(-1.23%)
Dec 26, 2007	33.55	33.66	33.34	33.52	967,563	-0.09(-0.26%)
Dec 24, 2007	33.66	33.73	33.41	33.61	561,592	+0.04(+0.13%)
Dec 21, 2007	33.43	33.65	33.26	33.56	2,187,762	+0.45(+1.36%)
Dec 20, 2007	33.43	33.47	33.02	33.11	1,605,210	-0.11(-0.32%)
Dec 19, 2007	33.46	33.46	32.93	33.22	2,316,811	-0.09(-0.28%)
Dec 18, 2007	33.48	33.63	33.06	33.31	1,615,739	+0.01(+0.04%)
Dec 17, 2007	33.53	33.80	33.30	33.30	2,752,883	-0.31(-0.93%)
Dec 14, 2007	33.71	33.86	33.56	33.61	2,301,657	-0.23(-0.69%)
Dec 13, 2007	33.50	33.85	33.50	33.85	2,278,324	+0.19(+0.56%)
Dec 12, 2007	34.60	34.60	33.33	33.66	4,202,083	-0.25(-0.74%)
Dec 11, 2007	34.19	34.51	33.88	33.91	3,053,617	-0.30(-0.88%)
Dec 10, 2007	34.06	34.25	33.90	34.21	1,570,229	+0.22(+0.65%)
Dec 07, 2007	34.25	34.30	33.85	33.99	2,009,959	-0.27(-0.79%)
Dec 06, 2007	33.80	34.31	33.80	34.26	1,583,348	+0.18(+0.52%)
Dec 05, 2007	33.79	34.18	33.55	34.08	2,426,239	+0.55(+1.63%)
Dec 04, 2007	33.54	33.86	33.51	33.54	2,810,074	-0.20(-0.59%)
Dec 03, 2007	34.07	34.07	33.51	33.74	1,884,036	-0.14(-0.41%)
Nov 30, 2007	34.03	34.13	33.66	33.88	2,473,639	-0.09(-0.26%)
Nov 29, 2007	33.78	34.05	33.28	33.97	2,906,862	+0.01(+0.02%)
Nov 28, 2007	33.28	34.01	33.16	33.96	3,214,735	+0.68(+2.05%)
Nov 27, 2007	32.99	33.41	32.87	33.28	2,489,043	+0.40(+1.20%)
Nov 26, 2007	33.12	33.34	32.85	32.88	1,945,737	-0.32(-0.96%)
Nov 23, 2007	33.44	33.44	33.01	33.20	1,181,854	+0.05(+0.15%)
Nov 21, 2007	33.13	33.64	33.00	33.15	3,053,775	-0.18(-0.55%)
Nov 20, 2007	32.99	33.51	32.79	33.33	3,278,707	+0.46(+1.39%)
Nov 19, 2007	32.81	33.14	32.71	32.87	2,564,683	-0.21(-0.63%)
Nov 16, 2007	32.92	33.11	32.58	33.08	2,899,365	+0.31(+0.96%)
Nov 15, 2007	32.66	33.08	32.66	32.77	2,309,221	-0.09(-0.29%)
Nov 14, 2007	32.96	33.21	32.82	32.86	2,262,264	-0.17(-0.51%)
Nov 13, 2007	32.62	33.03	32.60	33.03	2,421,932	+0.37(+1.13%)
Nov 12, 2007	32.85	33.02	32.50	32.66	4,253,125	-0.18(-0.55%)
Nov 09, 2007	32.62	33.29	32.62	32.84	3,905,194	-0.13(-0.38%)
Nov 08, 2007	32.44	33.09	32.42	32.97	4,400,250	+0.48(+1.47%)
Nov 07, 2007	32.28	32.94	32.28	32.49	2,980,980	-0.26(-0.79%)
Nov 06, 2007	32.62	32.90	32.48	32.75	2,762,036	+0.10(+0.31%)
Nov 05, 2007	32.95	33.06	32.48	32.65	3,838,553	-0.31(-0.95%)
Nov 02, 2007	32.93	33.03	32.69	32.96	3,104,980	+0.09(+0.29%)

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.