Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	27.24	27.56	26.75	27.21	1,876,033	+0.13(+0.49%)
Nov 26, 2008	26.23	27.30	25.69	27.08	4,975,528	+0.49(+1.86%)
Nov 25, 2008	27.49	27.50	26.30	26.58	5,729,500	-0.55(-2.03%)
Nov 24, 2008	27.45	27.81	26.85	27.13	5,233,057	+0.18(+0.67%)
Nov 21, 2008	25.94	27.15	25.41	26.95	8,204,636	+1.46(+5.73%)
Nov 20, 2008	27.39	27.71	25.38	25.49	8,647,866	-2.15(-7.77%)
Nov 19, 2008	29.30	29.53	27.64	27.64	6,082,013	-1.87(-6.33%)
Nov 18, 2008	28.48	29.56	27.96	29.51	6,571,301	+0.49(+1.68%)
Nov 17, 2008	29.33	30.12	28.95	29.02	4,613,779	-0.38(-1.30%)
Nov 14, 2008	30.22	30.67	29.34	29.40	0	-1.32(-4.28%)
Nov 13, 2008	29.62	30.76	29.05	30.72	4,355,605	+1.20(+4.05%)
Nov 12, 2008	31.00	31.00	29.45	29.52	3,675,441	-0.99(-3.24%)
Nov 11, 2008	31.01	31.01	30.20	30.51	2,618,373	-0.81(-2.58%)
Nov 10, 2008	31.34	31.83	30.81	31.32	2,533,807	+0.28(+0.91%)
Nov 07, 2008	30.91	31.09	30.12	31.04	2,849,492	+0.71(+2.36%)
Nov 06, 2008	31.53	31.77	30.14	30.32	5,123,390	-1.21(-3.83%)
Nov 05, 2008	32.59	32.74	31.53	31.53	4,607,633	-1.33(-4.04%)
Nov 04, 2008	33.30	33.45	32.75	32.86	4,471,595	+0.09(+0.27%)
Nov 03, 2008	31.72	32.92	31.67	32.77	3,561,003	+1.18(+3.75%)
Oct 31, 2008	31.69	32.15	31.07	31.59	6,066,290	+0.27(+0.86%)
Oct 30, 2008	32.09	32.33	31.06	31.32	4,614,842	-0.02(-0.06%)
Oct 29, 2008	32.42	33.16	31.26	31.34	7,548,243	-0.41(-1.30%)
Oct 28, 2008	30.75	31.75	29.58	31.75	4,915,166	+1.92(+6.45%)
Oct 27, 2008	31.60	31.60	29.60	29.83	2,950,472	-0.38(-1.27%)
Oct 24, 2008	30.31	30.91	29.71	30.21	5,582,865	-1.05(-3.37%)
Oct 23, 2008	31.00	31.93	30.39	31.26	8,287,597	+0.41(+1.32%)
Oct 22, 2008	31.36	31.56	30.05	30.86	4,596,350	-0.66(-2.09%)
Oct 21, 2008	31.54	32.00	31.40	31.51	3,837,522	-0.34(-1.08%)
Oct 20, 2008	31.95	31.95	31.19	31.86	4,380,757	+0.24(+0.77%)
Oct 17, 2008	31.78	32.41	30.40	31.61	6,967,830	-0.04(-0.12%)
Oct 16, 2008	30.22	31.70	29.25	31.65	7,476,183	+1.38(+4.57%)
Oct 15, 2008	31.67	32.07	30.07	30.27	6,844,877	-1.52(-4.79%)
Oct 14, 2008	33.91	34.15	31.56	31.79	7,518,092	-0.96(-2.93%)
Oct 13, 2008	32.38	34.35	31.43	32.75	5,231,981	+2.37(+7.80%)
Oct 10, 2008	29.55	32.00	28.35	30.38	0	-0.08(-0.27%)
Oct 09, 2008	33.00	33.59	29.94	30.46	9,417,598	-2.49(-7.57%)
Oct 08, 2008	34.30	35.05	32.74	32.96	9,776,622	-1.91(-5.48%)
Oct 07, 2008	35.35	35.84	34.67	34.87	7,593,170	-0.22(-0.63%)
Oct 06, 2008	35.29	35.57	34.46	35.09	7,243,689	-0.76(-2.12%)
Oct 03, 2008	36.04	36.13	35.57	35.84	0	+0.12(+0.33%)
Oct 02, 2008	35.40	36.01	35.19	35.72	3,648,918	+0.31(+0.87%)
Oct 01, 2008	34.93	35.50	34.89	35.42	5,355,732	+0.27(+0.77%)
Sep 30, 2008	34.65	35.34	34.65	35.15	3,663,245	+0.55(+1.59%)
Sep 29, 2008	35.62	36.01	34.33	34.60	4,181,187	-1.36(-3.78%)
Sep 26, 2008	35.34	36.01	35.18	35.96	0	+0.56(+1.59%)
Sep 25, 2008	35.05	35.65	34.93	35.39	3,788,057	+0.48(+1.36%)
Sep 24, 2008	34.92	35.09	34.38	34.92	2,508,916	+0.16(+0.47%)
Sep 23, 2008	34.68	35.39	34.68	34.75	2,739,859	+0.07(+0.20%)
Sep 22, 2008	35.25	35.51	34.57	34.68	3,107,049	-0.83(-2.33%)
Sep 19, 2008	35.78	36.66	34.93	35.51	0	+0.23(+0.66%)
Sep 18, 2008	35.74	36.01	34.83	35.28	4,962,307	-0.06(-0.18%)
Sep 17, 2008	34.81	35.92	34.81	35.34	6,034,443	+0.18(+0.52%)
Sep 16, 2008	34.93	35.28	34.20	35.16	2,954,780	+0.28(+0.79%)
Sep 15, 2008	34.78	35.38	34.56	34.88	2,776,978	-0.33(-0.94%)
Sep 12, 2008	34.79	35.27	34.69	35.22	3,287,521	+0.22(+0.63%)
Sep 11, 2008	34.65	35.04	34.41	35.00	2,676,054	+0.27(+0.78%)
Sep 10, 2008	35.04	35.11	34.63	34.73	3,095,483	-0.16(-0.45%)
Sep 09, 2008	35.22	35.43	34.88	34.88	3,736,819	-0.34(-0.96%)
Sep 08, 2008	34.96	35.27	34.52	35.22	3,856,143	+0.76(+2.20%)
Sep 05, 2008	33.86	34.55	33.83	34.47	0	+0.46(+1.34%)
Sep 04, 2008	34.00	34.36	33.84	34.01	4,123,951	-0.12(-0.35%)
Sep 03, 2008	34.93	34.93	34.08	34.13	2,943,348	-0.57(-1.64%)
Sep 02, 2008	34.35	34.90	34.25	34.70	3,882,788	+0.59(+1.73%)
Aug 29, 2008	34.27	34.46	34.05	34.11	0	-0.26(-0.77%)
Aug 28, 2008	34.03	34.37	33.82	34.37	3,275,775	+0.34(+0.99%)
Aug 27, 2008	33.46	34.11	33.46	34.03	2,242,133	+0.58(+1.74%)
Aug 26, 2008	33.71	33.71	33.36	33.45	2,221,834	-0.33(-0.96%)
Aug 25, 2008	33.96	33.98	33.49	33.78	2,692,308	-0.30(-0.88%)
Aug 22, 2008	34.01	34.22	33.83	34.08	0	+0.13(+0.39%)
Aug 21, 2008	33.84	34.10	33.74	33.95	1,242,373	-0.15(-0.44%)
Aug 20, 2008	33.78	34.15	33.23	34.10	2,704,189	+0.33(+0.98%)
Aug 19, 2008	34.18	34.36	33.74	33.76	2,816,364	-0.50(-1.46%)
Aug 18, 2008	34.69	34.75	34.17	34.26	1,999,377	-0.51(-1.46%)
Aug 15, 2008	34.30	34.85	34.21	34.77	0	+0.56(+1.63%)
Aug 14, 2008	33.86	34.52	33.69	34.21	2,679,116	-0.08(-0.24%)
Aug 13, 2008	34.62	34.70	34.20	34.30	3,013,357	-0.44(-1.28%)
Aug 12, 2008	34.86	34.95	34.48	34.74	3,910,053	-0.16(-0.47%)
Aug 11, 2008	34.78	34.94	34.21	34.90	7,174,643	+0.00(+0.00%)
Aug 08, 2008	33.63	34.99	33.58	34.90	4,750,109	+1.35(+4.01%)
Aug 07, 2008	34.07	34.14	33.47	33.56	3,734,479	-0.76(-2.23%)
Aug 06, 2008	34.02	34.36	33.83	34.32	2,892,000	+0.26(+0.77%)
Aug 05, 2008	33.95	34.06	33.68	34.06	3,826,409	+0.27(+0.80%)
Aug 04, 2008	32.87	33.89	32.75	33.79	3,127,139	+0.92(+2.80%)
Aug 01, 2008	33.30	33.37	32.55	32.87	3,070,246	-0.38(-1.13%)
Jul 31, 2008	32.81	33.99	32.80	33.24	4,263,084	-0.68(-2.01%)
Jul 30, 2008	33.44	33.93	33.44	33.93	3,439,363	+0.44(+1.31%)
Jul 29, 2008	33.49	33.49	32.97	33.49	2,574,800	+0.38(+1.14%)
Jul 28, 2008	32.62	33.19	32.47	33.11	4,157,665	+0.36(+1.11%)
Jul 25, 2008	33.09	33.17	32.56	32.75	2,957,990	-0.36(-1.08%)
Jul 24, 2008	33.61	33.66	33.06	33.11	2,848,977	-0.44(-1.33%)
Jul 23, 2008	32.88	33.55	32.60	33.55	4,758,211	+0.78(+2.39%)
Jul 22, 2008	32.09	32.77	32.02	32.77	2,571,104	+0.58(+1.79%)
Jul 21, 2008	32.40	32.40	31.85	32.19	2,956,309	-0.14(-0.43%)
Jul 18, 2008	32.58	32.74	32.11	32.33	3,944,412	-0.28(-0.85%)
Jul 17, 2008	32.93	32.93	32.28	32.60	5,358,712	-0.22(-0.67%)
Jul 16, 2008	31.88	32.85	31.67	32.82	7,248,093	+0.93(+2.91%)
Jul 15, 2008	31.49	32.07	31.48	31.90	4,712,866	+0.23(+0.71%)
Jul 14, 2008	31.93	32.05	31.48	31.67	3,052,612	-0.20(-0.63%)
Jul 11, 2008	31.61	31.98	31.50	31.87	5,230,601	+0.01(+0.04%)
Jul 10, 2008	31.82	31.87	31.39	31.86	3,538,571	+0.21(+0.67%)
Jul 09, 2008	31.41	31.83	31.34	31.65	4,223,736	+0.21(+0.68%)
Jul 08, 2008	30.96	31.44	30.81	31.43	3,758,633	+0.61(+1.97%)
Jul 07, 2008	30.82	31.12	30.64	30.82	4,005,420	+0.25(+0.82%)
Jul 04, 2008	30.52	30.75	30.30	30.57	2,882,830	+0.00(+0.00%)
Jul 03, 2008	30.52	30.75	30.30	30.57	2,882,830	+0.21(+0.70%)
Jul 02, 2008	30.19	30.49	30.06	30.36	5,105,435	+0.26(+0.87%)
Jul 01, 2008	29.84	30.19	29.84	30.10	3,941,244	+0.01(+0.04%)
Jun 30, 2008	30.05	30.39	29.95	30.09	4,328,545	+0.04(+0.13%)
Jun 27, 2008	30.47	30.54	29.99	30.05	6,228,584	-0.35(-1.15%)
Jun 26, 2008	31.13	31.13	30.39	30.40	5,600,807	-0.81(-2.59%)
Jun 25, 2008	31.48	31.48	31.14	31.21	5,217,707	-0.28(-0.90%)
Jun 24, 2008	31.71	32.38	31.45	31.49	5,811,401	-0.37(-1.16%)
Jun 23, 2008	31.96	32.03	31.66	31.86	3,039,014	-0.09(-0.29%)
Jun 20, 2008	32.04	32.24	31.66	31.95	5,385,257	-0.24(-0.76%)
Jun 19, 2008	31.98	32.27	31.85	32.20	4,169,804	+0.17(+0.53%)
Jun 18, 2008	31.79	32.22	31.77	32.03	4,860,945	+0.28(+0.89%)
Jun 17, 2008	32.35	32.35	31.70	31.75	4,244,599	-0.51(-1.59%)
Jun 16, 2008	32.58	32.68	31.92	32.26	5,154,988	-0.32(-0.98%)
Jun 13, 2008	32.47	32.58	32.30	32.58	2,737,948	+0.16(+0.48%)
Jun 12, 2008	32.58	32.58	32.28	32.42	3,287,889	+0.04(+0.14%)
Jun 11, 2008	32.59	32.59	32.34	32.38	3,652,195	-0.21(-0.63%)
Jun 10, 2008	32.62	32.72	31.53	32.59	7,053,482	+1.06(+3.36%)
Jun 09, 2008	31.43	31.66	31.27	31.53	3,194,641	+0.17(+0.54%)
Jun 06, 2008	32.13	32.13	31.36	31.36	5,112,482	-0.85(-2.63%)
Jun 05, 2008	32.39	32.39	31.96	32.20	1,917,556	+0.03(+0.08%)
Jun 04, 2008	31.89	32.24	31.81	32.18	2,262,040	+0.31(+0.96%)
Jun 03, 2008	32.22	32.37	31.79	31.87	3,213,552	-0.32(-0.99%)
Jun 02, 2008	32.43	32.45	32.02	32.19	2,904,158	-0.27(-0.83%)
May 30, 2008	32.11	32.60	31.85	32.46	4,276,916	+0.30(+0.94%)
May 29, 2008	31.80	32.38	31.59	32.16	2,239,067	+0.33(+1.04%)
May 28, 2008	32.17	32.17	31.75	31.83	2,827,573	-0.24(-0.74%)
May 27, 2008	31.75	32.17	31.74	32.07	3,224,433	+0.39(+1.23%)
May 26, 2008	31.75	31.78	31.43	31.68	0	+0.00(+0.00%)
May 23, 2008	31.75	31.78	31.43	31.68	3,570,077	-0.13(-0.39%)
May 22, 2008	31.99	32.03	31.72	31.80	2,573,538	-0.09(-0.28%)
May 21, 2008	32.11	32.12	31.78	31.89	3,793,866	-0.16(-0.51%)
May 20, 2008	32.05	32.23	31.83	32.05	2,625,750	-0.08(-0.23%)
May 19, 2008	32.27	32.27	31.65	32.13	3,118,111	-0.13(-0.41%)
May 16, 2008	32.27	32.33	31.84	32.26	4,125,654	-0.03(-0.08%)
May 15, 2008	32.22	32.33	31.97	32.28	1,917,451	+0.01(+0.02%)
May 14, 2008	32.33	32.54	32.21	32.28	1,978,384	+0.04(+0.14%)
May 13, 2008	32.19	32.48	32.10	32.23	1,865,208	+0.06(+0.19%)
May 12, 2008	31.89	32.21	31.79	32.17	2,031,410	+0.30(+0.94%)
May 09, 2008	32.11	32.11	31.62	31.87	2,276,077	-0.33(-1.01%)
May 08, 2008	32.25	32.39	31.77	32.20	3,360,889	-0.03(-0.08%)
May 07, 2008	32.57	32.57	32.19	32.22	1,572,233	-0.29(-0.89%)
May 06, 2008	32.60	32.60	32.27	32.51	1,910,359	-0.18(-0.54%)
May 05, 2008	32.63	32.89	32.63	32.69	1,763,412	-0.14(-0.44%)
May 02, 2008	32.97	33.12	32.66	32.83	3,212,077	-0.02(-0.06%)
May 01, 2008	31.76	32.98	31.76	32.85	3,674,086	+0.79(+2.46%)
Apr 30, 2008	32.87	32.87	31.92	32.06	4,019,497	-0.51(-1.56%)
Apr 29, 2008	32.02	32.67	32.00	32.57	4,341,584	+0.51(+1.58%)
Apr 28, 2008	32.38	32.46	32.02	32.06	2,705,651	-0.13(-0.39%)
Apr 25, 2008	32.56	32.58	32.08	32.18	2,711,469	-0.28(-0.85%)
Apr 24, 2008	32.64	32.75	32.19	32.46	2,564,633	-0.02(-0.08%)
Apr 23, 2008	32.30	32.70	32.21	32.49	2,933,382	+0.26(+0.80%)
Apr 22, 2008	32.56	32.57	32.05	32.23	3,118,820	-0.33(-1.00%)
Apr 21, 2008	32.89	33.00	32.49	32.55	4,364,344	-0.44(-1.33%)
Apr 18, 2008	33.66	33.66	32.97	32.99	4,550,784	-0.18(-0.53%)
Apr 17, 2008	33.19	33.31	32.96	33.17	2,943,751	-0.18(-0.53%)
Apr 16, 2008	33.26	33.44	33.17	33.34	4,281,358	+0.06(+0.19%)
Apr 15, 2008	32.92	33.44	32.72	33.28	4,140,255	+0.50(+1.53%)
Apr 14, 2008	32.60	32.89	32.49	32.78	2,123,574	+0.23(+0.71%)
Apr 11, 2008	32.74	32.82	32.48	32.55	2,013,447	-0.39(-1.20%)
Apr 10, 2008	33.19	33.27	32.82	32.94	2,201,405	-0.16(-0.47%)
Apr 09, 2008	33.11	33.29	32.97	33.10	1,479,167	-0.09(-0.26%)
Apr 08, 2008	33.11	33.25	32.85	33.19	1,933,367	-0.06(-0.17%)
Apr 07, 2008	33.52	33.56	33.16	33.24	3,599,525	-0.06(-0.17%)
Apr 04, 2008	33.21	33.41	33.00	33.30	4,177,807	+0.09(+0.28%)
Apr 03, 2008	33.24	33.34	32.92	33.21	2,965,702	-0.05(-0.15%)
Apr 02, 2008	33.79	33.83	33.19	33.26	5,686,730	-0.64(-1.89%)
Apr 01, 2008	33.07	33.93	32.92	33.89	5,649,868	+0.96(+2.93%)
Mar 31, 2008	32.88	32.98	32.50	32.93	3,443,441	+0.05(+0.15%)
Mar 28, 2008	32.62	33.04	32.57	32.88	3,512,441	+0.35(+1.08%)
Mar 27, 2008	32.60	32.61	32.22	32.53	3,815,183	+0.16(+0.48%)
Mar 26, 2008	32.45	32.53	32.24	32.37	2,749,491	-0.13(-0.40%)
Mar 25, 2008	32.38	32.62	32.25	32.50	3,259,287	+0.27(+0.84%)
Mar 24, 2008	32.36	32.54	32.08	32.23	2,529,669	-0.11(-0.33%)
Mar 21, 2008	32.13	32.42	32.03	32.34	5,937,222	-0.00(-0.00%)
Mar 20, 2008	32.13	32.42	32.03	32.34	5,937,222	+0.25(+0.78%)
Mar 19, 2008	32.26	32.51	32.02	32.09	4,627,640	+0.05(+0.16%)
Mar 18, 2008	31.70	32.04	31.29	32.04	4,351,834	+0.86(+2.77%)
Mar 17, 2008	30.71	31.40	30.64	31.18	4,062,513	-0.08(-0.26%)
Mar 14, 2008	31.68	32.02	31.10	31.26	3,933,334	-0.26(-0.83%)
Mar 13, 2008	31.62	31.86	31.31	31.52	4,599,245	-0.47(-1.47%)
Mar 12, 2008	31.94	32.17	31.77	31.99	3,421,187	+0.13(+0.41%)
Mar 11, 2008	31.63	31.86	31.33	31.86	4,114,749	+0.68(+2.19%)
Mar 10, 2008	31.04	31.39	30.92	31.18	4,548,312	+0.19(+0.63%)
Mar 07, 2008	30.93	31.32	30.88	30.98	3,611,836	-0.24(-0.78%)
Mar 06, 2008	31.58	31.62	31.18	31.23	2,416,541	-0.45(-1.42%)
Mar 05, 2008	31.87	31.87	31.19	31.68	3,835,954	+0.09(+0.28%)
Mar 04, 2008	31.53	31.68	31.40	31.59	4,329,961	-0.18(-0.57%)
Mar 03, 2008	31.80	31.89	31.55	31.77	2,721,071	-0.01(-0.02%)
Feb 29, 2008	31.95	32.27	31.71	31.78	3,418,181	-0.49(-1.51%)
Feb 28, 2008	32.22	32.46	32.03	32.27	3,400,627	-0.13(-0.39%)
Feb 27, 2008	32.26	32.52	32.15	32.39	3,518,636	+0.00(+0.00%)
Feb 26, 2008	32.01	32.50	32.00	32.39	3,771,878	+0.29(+0.90%)
Feb 25, 2008	32.05	32.18	31.78	32.10	5,892,242	+0.13(+0.39%)
Feb 22, 2008	32.02	32.11	31.62	31.98	4,277,279	+0.03(+0.08%)
Feb 21, 2008	32.22	32.31	31.80	31.95	2,965,935	-0.18(-0.57%)
Feb 20, 2008	32.26	32.29	31.90	32.13	2,804,524	-0.35(-1.08%)
Feb 19, 2008	33.03	33.03	32.31	32.49	5,246,100	+0.08(+0.23%)
Feb 18, 2008	31.82	32.45	31.82	32.41	0	+0.00(+0.00%)
Feb 15, 2008	31.82	32.45	31.82	32.41	3,766,992	+0.54(+1.69%)
Feb 14, 2008	32.12	32.20	31.80	31.87	3,120,113	-0.18(-0.55%)
Feb 13, 2008	31.98	32.19	31.78	32.05	5,860,848	+0.38(+1.19%)
Feb 12, 2008	31.29	31.70	31.16	31.67	4,073,431	+0.60(+1.94%)
Feb 11, 2008	31.12	31.12	30.64	31.07	2,862,566	+0.26(+0.83%)
Feb 08, 2008	30.99	31.24	30.79	30.81	3,442,489	-0.28(-0.91%)
Feb 07, 2008	30.70	31.29	30.69	31.09	5,584,014	+0.34(+1.10%)
Feb 06, 2008	30.31	30.89	30.15	30.76	7,566,253	+0.59(+1.95%)
Feb 05, 2008	30.29	30.57	30.04	30.17	5,228,178	-0.57(-1.85%)
Feb 04, 2008	30.76	30.92	30.62	30.74	3,130,141	+0.03(+0.08%)
Feb 01, 2008	30.19	30.71	30.11	30.71	5,619,025	+0.76(+2.55%)
Jan 31, 2008	30.35	31.29	29.79	29.95	8,390,612	-0.82(-2.67%)
Jan 30, 2008	30.79	31.74	30.41	30.77	6,320,702	-0.32(-1.03%)
Jan 29, 2008	31.13	31.22	30.88	31.09	5,510,231	+0.03(+0.10%)
Jan 28, 2008	30.29	31.07	30.03	31.06	6,401,953	+1.24(+4.16%)
Jan 25, 2008	30.20	30.20	29.63	29.82	4,241,683	-0.12(-0.40%)
Jan 24, 2008	30.18	30.18	29.54	29.94	5,331,497	-0.02(-0.06%)
Jan 23, 2008	29.41	30.00	28.98	29.95	5,577,927	+0.19(+0.65%)
Jan 22, 2008	29.49	30.36	29.49	29.76	6,656,025	-0.66(-2.18%)
Jan 21, 2008	31.07	31.12	30.24	30.42	0	+0.00(+0.00%)
Jan 18, 2008	31.07	31.12	30.24	30.42	4,842,867	-0.47(-1.52%)
Jan 17, 2008	31.11	31.41	30.82	30.89	4,063,377	-0.18(-0.58%)
Jan 16, 2008	31.01	31.42	30.89	31.08	4,204,026	-0.02(-0.06%)
Jan 15, 2008	31.41	31.43	30.79	31.09	5,640,491	-0.36(-1.14%)
Jan 14, 2008	31.95	32.05	31.42	31.45	3,956,581	-0.43(-1.36%)
Jan 11, 2008	32.59	32.61	31.78	31.88	3,756,922	-0.95(-2.88%)
Jan 10, 2008	32.35	32.96	32.30	32.83	2,620,492	+0.30(+0.92%)
Jan 09, 2008	32.68	32.68	32.20	32.53	3,336,627	-0.18(-0.54%)
Jan 08, 2008	32.96	33.21	32.64	32.70	3,222,382	-0.04(-0.11%)
Jan 07, 2008	32.19	32.81	32.19	32.74	2,807,172	+0.68(+2.13%)
Jan 04, 2008	32.21	32.59	32.06	32.06	2,203,229	-0.36(-1.10%)
Jan 03, 2008	32.30	32.64	32.27	32.42	1,787,483	+0.11(+0.33%)
Jan 02, 2008	32.77	32.84	32.30	32.31	2,248,439	-0.54(-1.64%)
Jan 01, 2008	32.99	33.20	32.80	32.85	0	+0.00(+0.00%)
Dec 31, 2007	32.99	33.20	32.80	32.85	1,147,044	-0.31(-0.93%)
Dec 28, 2007	33.19	33.42	33.09	33.16	1,023,621	+0.07(+0.21%)
Dec 27, 2007	33.46	33.48	33.07	33.09	1,232,356	-0.41(-1.23%)
Dec 26, 2007	33.53	33.64	33.32	33.50	968,139	-0.09(-0.26%)
Dec 24, 2007	33.64	33.71	33.39	33.59	561,926	+0.04(+0.13%)
Dec 21, 2007	33.41	33.63	33.24	33.54	2,189,064	+0.45(+1.36%)
Dec 20, 2007	33.41	33.45	33.00	33.09	1,606,165	-0.11(-0.32%)
Dec 19, 2007	33.44	33.44	32.91	33.20	2,318,189	-0.09(-0.28%)
Dec 18, 2007	33.46	33.61	33.04	33.29	1,616,700	+0.01(+0.04%)
Dec 17, 2007	33.51	33.78	33.28	33.28	2,754,521	-0.31(-0.93%)
Dec 14, 2007	33.69	33.84	33.54	33.59	2,303,026	-0.23(-0.69%)
Dec 13, 2007	33.48	33.83	33.48	33.83	2,279,680	+0.19(+0.56%)
Dec 12, 2007	34.58	34.58	33.31	33.64	4,204,583	-0.25(-0.74%)
Dec 11, 2007	34.17	34.49	33.86	33.89	3,055,434	-0.30(-0.88%)
Dec 10, 2007	34.04	34.23	33.88	34.19	1,571,163	+0.22(+0.65%)
Dec 07, 2007	34.23	34.28	33.83	33.97	2,011,155	-0.27(-0.79%)
Dec 06, 2007	33.78	34.29	33.78	34.24	1,584,290	+0.18(+0.51%)
Dec 05, 2007	33.77	34.16	33.53	34.06	2,427,682	+0.55(+1.63%)
Dec 04, 2007	33.52	33.84	33.49	33.52	2,811,746	-0.20(-0.59%)

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.