Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.839	9.864	9.341	9.447	56,192,492	-0.88(-8.55%)
Oct 30, 2008	10.44	10.49	9.957	10.33	34,249,068	+0.57(+5.80%)
Oct 29, 2008	9.914	10.25	9.677	9.764	35,102,272	-0.20(-2.00%)
Oct 28, 2008	9.229	9.994	8.787	9.963	57,236,568	+0.79(+8.62%)
Oct 27, 2008	9.092	9.708	9.080	9.173	33,263,654	-0.44(-4.53%)
Oct 24, 2008	8.856	10.07	8.831	9.609	31,559,308	-0.31(-3.14%)
Oct 23, 2008	9.565	10.12	9.372	9.920	30,581,154	+0.39(+4.05%)
Oct 22, 2008	10.09	10.14	9.241	9.534	26,793,172	-1.01(-9.62%)
Oct 21, 2008	10.64	10.89	10.51	10.55	41,109,060	-0.62(-5.57%)
Oct 20, 2008	11.15	11.26	10.84	11.17	38,748,116	+0.70(+6.65%)
Oct 17, 2008	10.11	10.85	9.994	10.47	0	+0.16(+1.57%)
Oct 16, 2008	9.820	10.44	9.148	10.31	67,022,228	+0.91(+9.66%)
Oct 15, 2008	10.33	10.44	9.335	9.403	62,335,716	-1.39(-12.86%)
Oct 14, 2008	11.21	11.26	10.55	10.79	52,379,728	+0.14(+1.28%)
Oct 13, 2008	10.17	10.90	9.957	10.65	42,250,200	+0.87(+8.84%)
Oct 10, 2008	9.428	10.47	9.210	9.789	0	-0.29(-2.90%)
Oct 09, 2008	10.78	10.82	9.876	10.08	34,674,520	-0.26(-2.47%)
Oct 08, 2008	10.31	10.90	10.17	10.34	55,113,732	-0.05(-0.48%)
Oct 07, 2008	10.87	10.97	10.39	10.39	45,861,700	-0.01(-0.06%)
Oct 06, 2008	10.55	10.57	9.795	10.39	54,278,956	-0.65(-5.92%)
Oct 03, 2008	11.12	11.49	11.05	11.05	0	+0.16(+1.43%)
Oct 02, 2008	11.10	11.13	10.73	10.89	29,869,834	-0.62(-5.41%)
Oct 01, 2008	11.46	11.74	11.24	11.51	22,116,522	-0.09(-0.80%)
Sep 30, 2008	11.26	11.62	11.20	11.61	24,801,428	+0.65(+5.97%)
Sep 29, 2008	11.77	11.81	10.72	10.95	33,721,740	-1.29(-10.57%)
Sep 26, 2008	12.17	12.45	12.00	12.25	0	-0.35(-2.77%)
Sep 25, 2008	12.70	12.86	12.48	12.60	23,329,868	+0.20(+1.61%)
Sep 24, 2008	12.76	12.78	12.35	12.40	17,153,092	+0.06(+0.45%)
Sep 23, 2008	12.52	12.65	12.25	12.34	21,783,558	-0.09(-0.70%)
Sep 22, 2008	12.99	13.03	12.38	12.43	23,976,814	-0.87(-6.55%)
Sep 19, 2008	13.21	13.39	12.81	13.30	0	+0.81(+6.48%)
Sep 18, 2008	12.36	12.60	11.75	12.49	34,063,356	+0.39(+3.19%)
Sep 17, 2008	12.18	12.38	11.63	12.10	34,732,092	-0.58(-4.56%)
Sep 16, 2008	12.20	12.79	12.17	12.68	29,982,326	+0.19(+1.49%)
Sep 15, 2008	12.51	12.76	12.43	12.50	37,101,692	-0.35(-2.76%)
Sep 12, 2008	12.82	12.98	12.71	12.85	0	+0.02(+0.19%)
Sep 11, 2008	12.38	12.86	12.26	12.83	38,573,088	+0.35(+2.79%)
Sep 10, 2008	12.52	12.63	12.38	12.48	36,803,168	+0.21(+1.67%)
Sep 09, 2008	12.09	12.51	12.07	12.27	79,352,984	-0.11(-0.85%)
Sep 08, 2008	12.54	12.67	11.72	12.38	59,919,872	-0.45(-3.54%)
Sep 05, 2008	12.48	12.85	11.98	12.83	0	-1.05(-7.57%)
Sep 04, 2008	14.27	14.34	13.84	13.88	33,960,924	-0.76(-5.18%)
Sep 03, 2008	14.71	14.72	14.44	14.64	46,205,372	-0.57(-3.76%)
Sep 02, 2008	15.34	15.57	15.10	15.22	27,581,222	-0.45(-2.86%)
Aug 29, 2008	15.54	15.78	15.53	15.66	0	-0.42(-2.59%)
Aug 28, 2008	15.98	16.11	15.93	16.08	13,025,567	-0.07(-0.42%)
Aug 27, 2008	16.11	16.23	15.99	16.15	14,207,588	-0.06(-0.35%)
Aug 26, 2008	16.19	16.35	16.10	16.21	17,109,542	+0.20(+1.24%)
Aug 25, 2008	16.07	16.19	15.79	16.01	16,950,376	-0.37(-2.24%)
Aug 22, 2008	15.89	16.43	15.89	16.37	0	+0.44(+2.77%)
Aug 21, 2008	15.66	15.99	15.65	15.93	25,518,150	+0.24(+1.55%)
Aug 20, 2008	15.59	15.72	15.50	15.69	19,006,328	+0.07(+0.48%)
Aug 19, 2008	15.52	15.63	15.35	15.61	21,723,024	-0.12(-0.79%)
Aug 18, 2008	15.81	15.89	15.55	15.74	18,923,120	-0.11(-0.71%)
Aug 15, 2008	16.04	16.10	15.75	15.85	0	-0.30(-1.85%)
Aug 14, 2008	15.76	16.35	15.74	16.15	22,042,896	+0.05(+0.31%)
Aug 13, 2008	16.15	16.19	15.75	16.10	23,219,156	-0.44(-2.63%)
Aug 12, 2008	16.67	16.69	16.44	16.54	15,980,575	-0.30(-1.77%)
Aug 11, 2008	16.73	17.03	16.71	16.83	15,992,720	-0.01(-0.07%)
Aug 08, 2008	16.31	16.91	16.31	16.85	15,829,567	+0.00(+0.00%)
Aug 07, 2008	17.05	17.05	16.76	16.85	15,891,416	-0.54(-3.11%)
Aug 06, 2008	17.36	17.42	17.20	17.39	13,941,812	+0.09(+0.54%)
Aug 05, 2008	17.26	17.34	17.16	17.29	18,664,216	+0.26(+1.53%)
Aug 04, 2008	17.16	17.33	16.93	17.03	16,443,075	+0.16(+0.92%)
Aug 01, 2008	16.97	17.00	16.66	16.88	14,679,851	-0.12(-0.73%)
Jul 31, 2008	16.94	17.21	16.91	17.00	22,309,054	-0.25(-1.44%)
Jul 30, 2008	17.27	17.38	16.95	17.25	16,568,752	-0.09(-0.54%)
Jul 29, 2008	17.34	17.36	17.10	17.34	13,399,077	+0.16(+0.94%)
Jul 28, 2008	17.50	17.57	17.14	17.18	16,904,660	-0.32(-1.85%)
Jul 25, 2008	17.46	17.64	17.31	17.51	24,995,926	+0.52(+3.08%)
Jul 24, 2008	17.18	17.41	16.92	16.98	37,429,260	+0.37(+2.21%)
Jul 23, 2008	16.50	16.70	16.44	16.62	19,720,450	-0.04(-0.26%)
Jul 22, 2008	16.40	16.66	16.34	16.66	36,113,000	-0.34(-2.01%)
Jul 21, 2008	17.18	17.21	16.90	17.00	15,769,617	-0.12(-0.69%)
Jul 18, 2008	17.05	17.32	16.91	17.12	36,544,140	+0.12(+0.73%)
Jul 17, 2008	16.80	17.11	16.68	17.00	65,784,068	+1.36(+8.67%)
Jul 16, 2008	15.49	15.97	15.32	15.64	45,308,100	+0.17(+1.09%)
Jul 15, 2008	15.40	15.75	15.11	15.47	37,135,664	-0.07(-0.44%)
Jul 14, 2008	16.10	16.12	15.43	15.54	34,226,672	-0.65(-4.00%)
Jul 11, 2008	15.97	16.39	15.71	16.19	35,000,884	+0.17(+1.09%)
Jul 10, 2008	15.66	16.07	15.66	16.01	34,427,464	+0.52(+3.37%)
Jul 09, 2008	15.81	15.88	15.46	15.49	26,981,930	-0.15(-0.96%)
Jul 08, 2008	15.20	15.67	15.11	15.64	34,866,936	+0.35(+2.28%)
Jul 07, 2008	15.68	15.74	15.10	15.29	26,157,756	+0.04(+0.29%)
Jul 04, 2008	15.31	15.46	14.94	15.25	20,092,494	+0.00(+0.00%)
Jul 03, 2008	15.31	15.46	14.94	15.25	20,092,494	+0.52(+3.51%)
Jul 02, 2008	15.03	15.10	14.68	14.73	29,220,186	-0.34(-2.23%)
Jul 01, 2008	14.75	15.09	14.67	15.07	35,999,052	-0.18(-1.18%)
Jun 30, 2008	15.07	15.37	15.03	15.25	23,013,022	+0.29(+1.96%)
Jun 27, 2008	15.17	15.18	14.81	14.95	39,752,472	-0.64(-4.11%)
Jun 26, 2008	16.05	16.06	15.54	15.60	29,458,450	-0.65(-3.98%)
Jun 25, 2008	16.20	16.37	16.14	16.24	43,290,780	+0.90(+5.84%)
Jun 24, 2008	15.15	15.55	15.04	15.35	28,751,808	+0.14(+0.94%)
Jun 23, 2008	15.10	15.25	15.02	15.20	28,481,936	+0.09(+0.58%)
Jun 20, 2008	14.87	15.24	14.69	15.12	42,454,132	-0.09(-0.61%)
Jun 19, 2008	15.40	15.41	15.16	15.21	51,187,196	-0.60(-3.82%)
Jun 18, 2008	15.84	15.94	15.72	15.81	18,165,298	-0.19(-1.21%)
Jun 17, 2008	15.96	16.19	15.93	16.01	28,390,012	+0.14(+0.90%)
Jun 16, 2008	15.97	16.03	15.81	15.86	22,554,542	-0.37(-2.26%)
Jun 13, 2008	16.11	16.34	16.00	16.23	32,448,534	+0.19(+1.20%)
Jun 12, 2008	16.14	16.33	15.87	16.04	27,685,092	+0.14(+0.86%)
Jun 11, 2008	16.08	16.16	15.76	15.90	23,988,466	-0.16(-0.97%)
Jun 10, 2008	16.14	16.32	15.99	16.06	36,741,784	-0.50(-3.04%)
Jun 09, 2008	16.62	16.66	16.30	16.56	38,886,768	+0.30(+1.84%)
Jun 06, 2008	16.63	16.65	16.23	16.26	28,114,480	-0.40(-2.43%)
Jun 05, 2008	16.59	16.71	16.40	16.67	38,275,604	-0.21(-1.22%)
Jun 04, 2008	17.05	17.19	16.81	16.87	26,630,286	-0.26(-1.53%)
Jun 03, 2008	17.30	17.36	17.03	17.13	24,111,940	-0.23(-1.33%)
Jun 02, 2008	17.52	17.56	17.22	17.36	26,465,508	-0.31(-1.76%)
May 30, 2008	17.91	17.94	17.63	17.67	31,762,564	+0.24(+1.36%)
May 29, 2008	17.43	17.56	17.26	17.44	26,535,944	-0.22(-1.23%)
May 28, 2008	17.84	17.91	17.46	17.66	34,586,748	+0.09(+0.50%)
May 27, 2008	17.47	17.61	17.40	17.57	24,744,002	-0.14(-0.77%)
May 26, 2008	17.90	17.92	17.64	17.70	0	+0.00(+0.00%)
May 23, 2008	17.90	17.92	17.64	17.70	22,881,970	-0.30(-1.69%)
May 22, 2008	17.93	18.10	17.88	18.01	18,650,454	+0.14(+0.77%)
May 21, 2008	18.41	18.51	17.83	17.87	26,638,588	-0.53(-2.87%)
May 20, 2008	18.51	18.51	18.20	18.40	22,586,468	-0.06(-0.30%)
May 19, 2008	18.53	18.78	18.33	18.46	25,312,710	+0.30(+1.68%)
May 16, 2008	18.17	18.20	17.97	18.15	36,829,672	+0.55(+3.11%)
May 15, 2008	17.61	17.62	17.39	17.61	29,959,196	+0.00(+0.00%)
May 14, 2008	17.48	17.80	17.46	17.61	43,259,304	+0.04(+0.25%)
May 13, 2008	17.69	17.69	17.52	17.56	30,921,578	-0.24(-1.33%)
May 12, 2008	17.90	17.91	17.62	17.80	28,043,400	-0.04(-0.24%)
May 09, 2008	17.98	18.09	17.76	17.84	19,314,032	-0.65(-3.53%)
May 08, 2008	18.43	18.56	18.31	18.50	19,366,046	+0.15(+0.81%)
May 07, 2008	18.58	18.81	18.33	18.35	22,906,372	-0.10(-0.54%)
May 06, 2008	18.21	18.49	18.15	18.45	21,219,546	+0.04(+0.20%)
May 05, 2008	18.30	18.59	18.24	18.41	21,818,170	-0.12(-0.67%)
May 02, 2008	18.74	18.78	18.30	18.53	42,419,468	-0.44(-2.30%)
May 01, 2008	18.77	18.97	18.61	18.97	22,456,808	+0.26(+1.36%)
Apr 30, 2008	18.71	19.15	18.57	18.71	30,560,368	+0.12(+0.64%)
Apr 29, 2008	18.32	18.75	18.32	18.59	30,822,434	+0.23(+1.25%)
Apr 28, 2008	18.13	18.47	18.02	18.36	32,258,130	+0.49(+2.71%)
Apr 25, 2008	18.12	18.12	17.80	17.88	23,000,938	+0.09(+0.49%)
Apr 24, 2008	17.81	17.93	17.60	17.79	33,628,652	-0.34(-1.89%)
Apr 23, 2008	17.92	18.20	17.86	18.13	24,987,850	+0.32(+1.78%)
Apr 22, 2008	17.90	17.98	17.74	17.82	20,682,438	-0.14(-0.80%)
Apr 21, 2008	18.10	18.21	17.92	17.96	29,347,084	-0.09(-0.48%)
Apr 18, 2008	18.15	18.18	17.77	18.05	42,360,616	+0.03(+0.17%)
Apr 17, 2008	18.42	18.50	17.74	18.02	144,295,376	-2.95(-14.07%)
Apr 16, 2008	20.65	21.05	20.47	20.97	25,486,760	+0.99(+4.95%)
Apr 15, 2008	20.09	20.14	19.84	19.98	19,924,012	-0.06(-0.31%)
Apr 14, 2008	20.14	20.21	19.96	20.04	17,296,126	-0.15(-0.74%)
Apr 11, 2008	20.31	20.44	20.13	20.19	17,276,758	-0.24(-1.16%)
Apr 10, 2008	20.54	20.69	20.29	20.42	22,901,920	-0.05(-0.24%)
Apr 09, 2008	20.86	20.88	20.33	20.47	23,169,580	-0.52(-2.46%)
Apr 08, 2008	20.78	21.15	20.75	20.99	18,250,250	-0.18(-0.85%)
Apr 07, 2008	21.69	21.72	21.00	21.17	17,250,528	+0.03(+0.15%)
Apr 04, 2008	21.04	21.31	20.77	21.14	18,548,946	+0.12(+0.59%)
Apr 03, 2008	20.90	21.13	20.82	21.02	26,901,534	+0.04(+0.21%)
Apr 02, 2008	21.16	21.25	20.85	20.97	28,784,142	+0.13(+0.63%)
Apr 01, 2008	20.89	20.98	20.67	20.84	37,890,204	+1.03(+5.21%)
Mar 31, 2008	19.77	20.04	19.66	19.81	21,591,550	+0.37(+1.89%)
Mar 28, 2008	19.52	19.78	19.34	19.44	21,853,880	+0.21(+1.07%)
Mar 27, 2008	19.63	19.65	19.17	19.24	17,476,844	-0.32(-1.62%)
Mar 26, 2008	19.96	19.99	19.39	19.55	23,091,936	-0.11(-0.54%)
Mar 25, 2008	18.63	19.76	18.54	19.66	49,001,752	+0.80(+4.26%)
Mar 24, 2008	18.20	19.27	18.20	18.86	28,464,080	+0.62(+3.41%)
Mar 21, 2008	17.91	18.36	17.72	18.23	52,654,324	+0.00(+0.00%)
Mar 20, 2008	17.91	18.36	17.72	18.23	52,652,876	-0.02(-0.10%)
Mar 19, 2008	19.19	19.40	18.20	18.25	73,882,648	-2.12(-10.42%)
Mar 18, 2008	19.93	20.47	19.87	20.37	24,808,542	+1.03(+5.31%)
Mar 17, 2008	19.06	19.57	18.92	19.35	26,322,424	-0.27(-1.40%)
Mar 14, 2008	20.36	20.36	19.41	19.62	36,324,912	-0.72(-3.52%)
Mar 13, 2008	19.58	20.41	19.47	20.34	30,482,286	+0.36(+1.81%)
Mar 12, 2008	20.03	20.26	19.97	19.98	35,537,756	-0.10(-0.52%)
Mar 11, 2008	19.71	20.13	19.32	20.08	67,700,680	-0.39(-1.89%)
Mar 10, 2008	20.74	20.75	20.29	20.47	25,279,262	-0.10(-0.48%)
Mar 07, 2008	20.66	20.98	20.28	20.57	31,955,118	-0.47(-2.22%)
Mar 06, 2008	21.38	21.42	20.97	21.03	22,265,120	-0.63(-2.91%)
Mar 05, 2008	21.53	21.92	21.36	21.66	29,208,192	+0.23(+1.08%)
Mar 04, 2008	21.25	21.45	20.81	21.43	43,859,896	-0.78(-3.53%)
Mar 03, 2008	22.19	22.26	21.87	22.22	23,672,348	-0.19(-0.86%)
Feb 29, 2008	22.96	22.96	22.34	22.41	22,718,206	-1.18(-4.99%)
Feb 28, 2008	23.69	23.80	23.38	23.59	17,364,714	-0.22(-0.91%)
Feb 27, 2008	23.41	24.05	23.41	23.80	16,360,861	+0.11(+0.45%)
Feb 26, 2008	23.03	23.85	23.03	23.70	24,338,780	+0.58(+2.50%)
Feb 25, 2008	22.83	23.16	22.72	23.12	16,915,126	+0.19(+0.84%)
Feb 22, 2008	22.71	22.93	22.34	22.93	13,469,841	+0.39(+1.74%)
Feb 21, 2008	22.93	23.11	22.49	22.53	17,918,314	-0.31(-1.36%)
Feb 20, 2008	22.38	22.95	22.22	22.85	16,084,855	+0.40(+1.77%)
Feb 19, 2008	22.92	22.93	22.34	22.45	18,680,046	-0.02(-0.11%)
Feb 18, 2008	22.37	22.52	22.14	22.47	0	+0.00(+0.00%)
Feb 15, 2008	22.37	22.52	22.14	22.47	14,234,680	-0.07(-0.30%)
Feb 14, 2008	23.20	23.23	22.39	22.54	24,884,222	-0.65(-2.79%)
Feb 13, 2008	22.97	23.26	22.71	23.19	22,548,466	+0.26(+1.14%)
Feb 12, 2008	22.94	23.40	22.78	22.93	26,904,658	+0.44(+1.96%)
Feb 11, 2008	22.12	22.58	21.89	22.48	20,535,268	+0.45(+2.06%)
Feb 08, 2008	21.63	22.12	21.62	22.03	26,089,680	+0.50(+2.34%)
Feb 07, 2008	21.10	21.78	21.07	21.53	25,720,272	-0.08(-0.37%)
Feb 06, 2008	21.82	22.06	21.50	21.61	24,730,254	+0.02(+0.12%)
Feb 05, 2008	22.26	22.35	21.54	21.58	31,503,776	-1.47(-6.40%)
Feb 04, 2008	23.28	23.33	22.93	23.06	15,937,909	-0.35(-1.52%)
Feb 01, 2008	23.09	23.49	22.92	23.41	25,382,698	+0.30(+1.29%)
Jan 31, 2008	21.89	23.14	21.82	23.11	38,617,584	+1.10(+5.00%)
Jan 30, 2008	21.76	22.54	21.60	22.01	32,401,700	+0.44(+2.05%)
Jan 29, 2008	21.33	21.65	21.08	21.57	24,399,678	+0.06(+0.29%)
Jan 28, 2008	21.35	21.66	21.20	21.51	25,151,794	-0.32(-1.48%)
Jan 25, 2008	22.66	22.78	21.75	21.83	50,270,992	-0.87(-3.84%)
Jan 24, 2008	21.53	22.77	21.46	22.70	82,336,920	+2.52(+12.49%)
Jan 23, 2008	18.82	20.37	18.43	20.18	93,524,064	+0.45(+2.30%)
Jan 22, 2008	18.70	19.88	18.36	19.73	34,867,500	-0.56(-2.76%)
Jan 21, 2008	20.72	20.90	20.06	20.29	0	+0.00(+0.00%)
Jan 18, 2008	20.72	20.90	20.06	20.29	31,991,610	-0.29(-1.39%)
Jan 17, 2008	21.23	21.37	20.36	20.57	34,529,908	-0.67(-3.14%)
Jan 16, 2008	21.61	21.90	20.96	21.24	33,241,302	-0.52(-2.40%)
Jan 15, 2008	22.18	22.20	21.56	21.76	21,054,096	-0.23(-1.05%)
Jan 14, 2008	22.18	22.24	21.84	21.99	25,024,728	+0.95(+4.49%)
Jan 11, 2008	21.64	21.82	20.87	21.05	37,601,040	-0.63(-2.93%)
Jan 10, 2008	21.07	21.84	20.93	21.68	36,245,392	+0.40(+1.87%)
Jan 09, 2008	21.28	21.38	20.57	21.28	37,302,588	-0.05(-0.23%)
Jan 08, 2008	22.08	22.45	21.29	21.33	30,389,696	-0.25(-1.15%)
Jan 07, 2008	22.49	22.55	21.28	21.58	31,162,434	-0.81(-3.61%)
Jan 04, 2008	23.14	23.14	22.24	22.39	26,192,880	-1.34(-5.66%)
Jan 03, 2008	23.70	23.80	23.27	23.74	16,442,223	+0.46(+1.98%)
Jan 02, 2008	23.86	23.88	23.09	23.27	19,267,940	-0.62(-2.58%)
Jan 01, 2008	24.02	24.08	23.72	23.89	0	+0.00(+0.00%)
Dec 31, 2007	24.02	24.08	23.72	23.89	9,285,992	-0.22(-0.90%)
Dec 28, 2007	24.38	24.42	24.07	24.11	14,483,733	+0.02(+0.10%)
Dec 27, 2007	24.50	24.51	23.97	24.08	16,999,822	-0.07(-0.31%)
Dec 26, 2007	23.90	24.16	23.65	24.16	9,199,803	+0.20(+0.83%)
Dec 24, 2007	24.21	24.23	23.89	23.96	5,554,615	-0.02(-0.08%)
Dec 21, 2007	23.95	24.25	23.90	23.98	23,478,190	+0.55(+2.34%)
Dec 20, 2007	23.01	23.59	23.01	23.43	25,484,072	+0.70(+3.09%)
Dec 19, 2007	22.70	22.98	22.55	22.73	17,096,764	+0.02(+0.11%)
Dec 18, 2007	22.60	22.81	22.03	22.70	21,304,326	+0.16(+0.69%)
Dec 17, 2007	22.96	23.01	22.48	22.55	21,186,300	-0.96(-4.10%)
Dec 14, 2007	23.49	23.84	23.42	23.51	14,598,345	-0.64(-2.65%)
Dec 13, 2007	24.18	24.36	23.72	24.15	16,130,927	-0.46(-1.87%)
Dec 12, 2007	24.94	25.01	24.50	24.61	17,286,676	+0.34(+1.38%)
Dec 11, 2007	25.06	25.10	24.13	24.28	14,082,562	-0.60(-2.43%)
Dec 10, 2007	24.88	25.07	24.77	24.88	9,708,592	+0.30(+1.24%)
Dec 07, 2007	24.55	24.68	24.27	24.58	16,053,011	+0.30(+1.26%)
Dec 06, 2007	24.32	24.35	23.86	24.27	23,670,680	+0.06(+0.23%)
Dec 05, 2007	24.33	24.72	24.08	24.21	23,430,736	-0.01(-0.03%)
Dec 04, 2007	24.34	24.36	24.00	24.22	29,977,132	-0.82(-3.28%)
Dec 03, 2007	24.90	25.26	24.86	25.04	19,508,004	+0.57(+2.31%)
Nov 30, 2007	25.13	25.20	24.37	24.48	17,935,348	-0.43(-1.72%)
Nov 29, 2007	24.63	25.04	24.59	24.91	14,953,023	-0.02(-0.10%)
Nov 28, 2007	24.28	25.08	24.28	24.93	21,521,110	+1.17(+4.92%)
Nov 27, 2007	23.62	23.76	23.29	23.76	19,829,904	+0.00(+0.00%)
Nov 26, 2007	24.44	24.55	23.75	23.76	14,755,258	-0.30(-1.24%)
Nov 23, 2007	23.88	24.15	23.79	24.06	6,561,262	+0.59(+2.52%)
Nov 21, 2007	23.85	23.91	23.07	23.47	18,933,376	-0.72(-2.96%)
Nov 20, 2007	24.64	24.64	23.62	24.18	21,770,482	+0.39(+1.62%)
Nov 19, 2007	24.18	24.25	23.67	23.80	13,015,193	-0.07(-0.31%)
Nov 16, 2007	23.91	23.99	23.37	23.87	21,296,574	+0.18(+0.76%)
Nov 15, 2007	23.69	24.03	23.50	23.69	18,728,366	-0.26(-1.07%)
Nov 14, 2007	24.58	24.61	23.87	23.95	20,909,360	-0.20(-0.82%)
Nov 13, 2007	23.59	24.21	23.48	24.15	25,267,580	+1.20(+5.23%)
Nov 12, 2007	23.52	23.63	22.80	22.94	30,069,128	-0.67(-2.82%)
Nov 09, 2007	24.30	24.33	23.54	23.61	32,691,992	-1.33(-5.34%)
Nov 08, 2007	25.36	25.39	24.03	24.94	28,892,166	-0.53(-2.08%)
Nov 07, 2007	25.95	26.27	25.40	25.47	22,957,308	-0.11(-0.41%)
Nov 06, 2007	25.26	25.63	25.20	25.58	22,255,410	+1.00(+4.08%)
Nov 05, 2007	24.50	24.71	24.38	24.58	19,533,486	-0.14(-0.55%)
Nov 02, 2007	24.40	24.77	24.24	24.71	18,175,272	+0.46(+1.90%)

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.