Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	25.07	27.73	25.06	27.73	129,336,416	+2.44(+9.65%)
Oct 30, 2008	24.80	25.55	24.22	25.29	70,449,168	+1.28(+5.35%)
Oct 29, 2008	24.95	25.80	23.87	24.01	91,960,568	-1.27(-5.03%)
Oct 28, 2008	23.50	25.36	21.86	25.28	108,706,856	+2.42(+10.59%)
Oct 27, 2008	23.60	24.14	22.41	22.86	93,285,352	-0.96(-4.04%)
Oct 24, 2008	23.61	25.37	23.20	23.82	92,188,888	-1.63(-6.39%)
Oct 23, 2008	25.12	26.05	24.08	25.45	95,075,632	+0.46(+1.83%)
Oct 22, 2008	26.32	26.93	24.21	24.99	90,409,064	-1.73(-6.47%)
Oct 21, 2008	26.84	27.75	26.62	26.72	62,125,984	-0.62(-2.26%)
Oct 20, 2008	26.90	27.36	26.08	27.34	66,536,720	+0.89(+3.38%)
Oct 17, 2008	26.64	27.83	26.26	26.44	90,728,112	-0.78(-2.87%)
Oct 16, 2008	26.23	27.56	24.41	27.22	111,710,696	+1.34(+5.20%)
Oct 15, 2008	26.44	28.10	25.55	25.88	126,020,464	-1.49(-5.45%)
Oct 14, 2008	29.13	29.28	26.66	27.37	141,741,184	-0.86(-3.05%)
Oct 13, 2008	29.52	29.63	26.66	28.23	121,418,840	+0.24(+0.84%)
Oct 10, 2008	23.55	28.24	23.54	27.99	168,062,368	+3.33(+13.52%)
Oct 09, 2008	27.58	28.70	24.63	24.66	132,109,824	-1.76(-6.67%)
Oct 08, 2008	26.17	29.28	25.88	26.42	112,592,424	-0.01(-0.05%)
Oct 07, 2008	30.54	30.75	26.43	26.43	92,814,280	-3.15(-10.64%)
Oct 06, 2008	29.24	30.35	28.03	29.58	93,800,640	-1.28(-4.14%)
Oct 03, 2008	33.82	34.04	30.41	30.86	102,108,544	-2.66(-7.92%)
Oct 02, 2008	33.11	33.51	31.41	33.51	80,240,456	+0.40(+1.22%)
Oct 01, 2008	31.30	33.36	30.89	33.11	89,104,072	+1.95(+6.27%)
Sep 30, 2008	29.77	31.62	29.20	31.16	100,411,056	+3.80(+13.90%)
Sep 29, 2008	31.08	31.69	27.35	27.35	116,847,864	-4.83(-15.01%)
Sep 26, 2008	27.05	32.69	27.01	32.18	0	+3.19(+11.00%)
Sep 25, 2008	28.19	30.02	27.55	28.99	54,907,412	+1.97(+7.31%)
Sep 24, 2008	27.69	28.35	26.83	27.02	40,750,252	-0.04(-0.15%)
Sep 23, 2008	27.05	28.14	26.73	27.06	48,598,656	-0.16(-0.59%)
Sep 22, 2008	30.48	30.62	27.19	27.22	67,343,912	-4.17(-13.28%)
Sep 19, 2008	31.36	32.02	28.39	31.39	0	+4.50(+16.75%)
Sep 18, 2008	24.37	27.39	22.71	26.89	199,185,680	+3.02(+12.66%)
Sep 17, 2008	26.07	27.14	23.68	23.86	156,459,552	-3.32(-12.20%)
Sep 16, 2008	23.74	27.32	23.36	27.18	133,907,752	+2.50(+10.11%)
Sep 15, 2008	25.61	27.92	24.68	24.68	138,572,096	-2.78(-10.13%)
Sep 12, 2008	27.25	27.99	26.81	27.47	77,073,552	-0.32(-1.15%)
Sep 11, 2008	25.52	27.81	25.30	27.79	85,457,152	+1.50(+5.71%)
Sep 10, 2008	26.68	26.98	25.88	26.29	69,099,136	-0.05(-0.18%)
Sep 09, 2008	27.23	27.98	26.32	26.33	84,593,904	-1.39(-5.01%)
Sep 08, 2008	28.28	29.13	26.69	27.72	127,218,528	+1.30(+4.92%)
Sep 05, 2008	25.02	26.52	24.92	26.42	0	+1.13(+4.46%)
Sep 04, 2008	26.22	26.54	25.24	25.29	62,233,560	-1.20(-4.53%)
Sep 03, 2008	25.96	26.52	25.64	26.49	43,151,584	+0.48(+1.85%)
Sep 02, 2008	26.39	26.70	25.68	26.01	49,866,248	+0.33(+1.30%)
Aug 29, 2008	25.69	25.98	25.41	25.68	0	-0.26(-1.00%)
Aug 28, 2008	25.12	25.94	24.84	25.94	52,049,168	+1.16(+4.69%)
Aug 27, 2008	24.38	24.83	23.93	24.78	35,692,764	+0.35(+1.45%)
Aug 26, 2008	24.13	24.76	23.95	24.42	43,185,240	+0.32(+1.33%)
Aug 25, 2008	24.95	24.98	24.07	24.10	40,591,684	-1.03(-4.09%)
Aug 22, 2008	24.83	25.52	24.59	25.13	54,005,004	+0.94(+3.89%)
Aug 21, 2008	24.14	24.42	23.88	24.19	45,813,876	-0.49(-2.00%)
Aug 20, 2008	23.70	24.73	23.36	24.68	58,554,536	+0.95(+3.99%)
Aug 19, 2008	24.02	24.28	23.35	23.74	62,092,008	-0.77(-3.16%)
Aug 18, 2008	25.30	25.37	24.45	24.51	48,253,972	-0.89(-3.49%)
Aug 15, 2008	25.38	25.83	24.93	25.40	0	+0.17(+0.69%)
Aug 14, 2008	24.41	25.64	24.30	25.22	61,669,412	+0.60(+2.44%)
Aug 13, 2008	25.11	25.12	24.12	24.62	72,772,888	-0.67(-2.66%)
Aug 12, 2008	27.35	27.36	24.70	25.30	97,610,616	-2.65(-9.48%)
Aug 11, 2008	27.21	28.59	26.93	27.95	51,837,920	+0.55(+2.00%)
Aug 08, 2008	26.36	27.79	26.29	27.40	55,721,360	+0.84(+3.17%)
Aug 07, 2008	27.14	27.72	26.34	26.56	63,946,284	-1.05(-3.82%)
Aug 06, 2008	27.59	28.20	26.91	27.61	49,478,608	-0.33(-1.19%)
Aug 05, 2008	27.53	28.02	26.83	27.95	53,606,144	+1.17(+4.36%)
Aug 04, 2008	26.78	27.28	25.96	26.78	41,592,196	-0.41(-1.52%)
Aug 01, 2008	27.43	27.85	26.53	27.19	46,126,828	+0.09(+0.32%)
Jul 31, 2008	27.11	27.99	26.89	27.11	56,048,376	-0.63(-2.26%)
Jul 30, 2008	27.63	28.07	26.67	27.73	71,774,472	+0.55(+2.01%)
Jul 29, 2008	25.31	27.19	24.80	27.19	75,595,360	+2.06(+8.21%)
Jul 28, 2008	26.29	27.12	24.96	25.12	62,464,816	-1.24(-4.71%)
Jul 25, 2008	26.13	26.98	25.67	26.37	52,723,604	+0.25(+0.97%)
Jul 24, 2008	28.06	28.21	26.05	26.11	71,027,032	-1.88(-6.72%)
Jul 23, 2008	27.29	28.69	26.27	27.99	88,904,832	+0.73(+2.69%)
Jul 22, 2008	25.46	27.38	25.09	27.26	75,006,784	+1.47(+5.72%)
Jul 21, 2008	26.91	27.32	25.59	25.79	61,987,336	-0.91(-3.42%)
Jul 18, 2008	27.49	27.57	26.15	26.70	98,044,648	-0.52(-1.91%)
Jul 17, 2008	25.38	27.35	25.22	27.22	197,755,984	+3.24(+13.52%)
Jul 16, 2008	21.55	23.98	21.02	23.98	119,809,368	+3.28(+15.86%)
Jul 15, 2008	20.50	21.90	19.51	20.69	132,935,184	-0.45(-2.11%)
Jul 14, 2008	22.81	22.92	21.14	21.14	75,489,872	-0.98(-4.43%)
Jul 11, 2008	22.27	22.98	21.41	22.12	106,845,480	-0.90(-3.91%)
Jul 10, 2008	22.68	23.88	22.38	23.02	71,660,464	+0.15(+0.67%)
Jul 09, 2008	23.84	24.51	22.74	22.87	76,399,616	-0.99(-4.17%)
Jul 08, 2008	22.88	24.05	22.30	23.86	93,365,384	+1.15(+5.08%)
Jul 07, 2008	23.68	23.98	22.39	22.71	73,272,632	-0.85(-3.60%)
Jul 04, 2008	23.43	24.08	23.01	23.56	49,554,828	+0.00(+0.00%)
Jul 03, 2008	23.43	24.08	23.01	23.56	49,554,828	+0.47(+2.05%)
Jul 02, 2008	22.92	23.85	22.84	23.08	77,570,920	+0.39(+1.71%)
Jul 01, 2008	22.48	22.91	21.57	22.70	111,850,352	-0.19(-0.85%)
Jun 30, 2008	23.26	23.68	22.66	22.89	76,134,400	-0.49(-2.11%)
Jun 27, 2008	24.32	24.61	22.82	23.38	103,863,864	-0.85(-3.50%)
Jun 26, 2008	24.79	25.07	24.15	24.23	68,514,016	-1.06(-4.19%)
Jun 25, 2008	25.31	26.23	25.02	25.29	63,431,336	+0.13(+0.50%)
Jun 24, 2008	24.56	25.52	24.18	25.16	65,242,592	+0.57(+2.31%)
Jun 23, 2008	25.34	25.34	24.36	24.60	56,571,724	-0.66(-2.62%)
Jun 20, 2008	25.14	26.15	24.65	25.26	83,001,904	-0.53(-2.04%)
Jun 19, 2008	25.88	26.04	24.56	25.79	89,852,560	-0.06(-0.23%)
Jun 18, 2008	25.71	26.19	25.30	25.85	53,233,608	-0.20(-0.77%)
Jun 17, 2008	26.93	27.19	25.99	26.05	48,730,516	-0.60(-2.25%)
Jun 16, 2008	26.34	27.12	26.09	26.65	52,233,192	+0.24(+0.91%)
Jun 13, 2008	25.61	26.41	25.22	26.41	60,655,072	+1.05(+4.13%)
Jun 12, 2008	25.16	25.85	25.10	25.36	79,814,336	+0.59(+2.37%)
Jun 11, 2008	25.68	25.85	24.73	24.77	76,398,632	-0.77(-3.03%)
Jun 10, 2008	26.07	26.17	24.79	25.54	81,568,624	+0.52(+2.08%)
Jun 09, 2008	26.90	26.91	24.30	25.02	112,204,856	-1.72(-6.44%)
Jun 06, 2008	27.88	27.88	26.65	26.75	59,797,836	-1.34(-4.77%)
Jun 05, 2008	27.95	28.23	27.62	28.09	41,603,924	+0.31(+1.13%)
Jun 04, 2008	27.85	28.25	27.46	27.77	46,167,184	-0.17(-0.62%)
Jun 03, 2008	28.37	28.48	27.48	27.95	42,727,092	-0.17(-0.62%)
Jun 02, 2008	28.44	28.53	27.79	28.12	45,897,852	-0.57(-1.98%)
May 30, 2008	29.33	29.35	28.60	28.69	32,065,166	-0.38(-1.31%)
May 29, 2008	28.48	29.39	28.21	29.07	34,159,920	+0.47(+1.66%)
May 28, 2008	28.95	28.97	27.95	28.59	47,499,000	-0.10(-0.35%)
May 27, 2008	28.29	28.95	28.22	28.69	42,656,184	+0.46(+1.63%)
May 26, 2008	28.50	28.62	28.10	28.23	0	+0.00(+0.00%)
May 23, 2008	28.50	28.62	28.10	28.23	32,138,212	-0.49(-1.70%)
May 22, 2008	28.29	29.17	28.09	28.72	43,293,896	+0.42(+1.49%)
May 21, 2008	29.22	29.39	28.24	28.30	60,874,300	-0.85(-2.93%)
May 20, 2008	30.46	30.46	29.02	29.15	73,441,672	-1.53(-4.98%)
May 19, 2008	31.06	31.50	30.60	30.68	29,082,412	-0.36(-1.16%)
May 16, 2008	31.57	31.57	30.72	31.04	31,284,612	-0.33(-1.04%)
May 15, 2008	30.72	31.38	30.41	31.37	40,905,584	+0.74(+2.42%)
May 14, 2008	30.69	30.94	30.22	30.63	36,181,276	+0.29(+0.95%)
May 13, 2008	31.38	31.52	30.17	30.34	41,198,728	-1.17(-3.73%)
May 12, 2008	31.24	31.55	31.03	31.52	30,424,682	+0.45(+1.44%)
May 09, 2008	30.52	31.31	30.37	31.07	32,559,336	+0.35(+1.13%)
May 08, 2008	31.34	31.36	30.23	30.72	39,130,912	-0.35(-1.12%)
May 07, 2008	32.17	32.31	30.95	31.07	41,426,356	-1.09(-3.38%)
May 06, 2008	31.58	32.49	31.52	32.16	38,137,232	+0.13(+0.42%)
May 05, 2008	32.24	32.45	31.92	32.02	28,893,788	-0.44(-1.36%)
May 02, 2008	33.29	33.32	32.04	32.46	41,885,396	-0.39(-1.20%)
May 01, 2008	31.81	33.01	31.81	32.86	47,551,452	+1.07(+3.36%)
Apr 30, 2008	31.52	32.45	31.18	31.79	54,385,868	+0.38(+1.21%)
Apr 29, 2008	31.58	31.85	31.10	31.41	31,085,786	-0.17(-0.55%)
Apr 28, 2008	31.73	32.08	31.23	31.58	40,737,432	-0.30(-0.94%)
Apr 25, 2008	31.55	31.94	31.05	31.88	36,373,240	+0.55(+1.75%)
Apr 24, 2008	30.27	31.58	30.25	31.34	56,614,232	+1.17(+3.89%)
Apr 23, 2008	30.30	30.72	29.81	30.16	34,865,784	-0.29(-0.96%)
Apr 22, 2008	29.99	30.56	29.85	30.46	35,530,828	+0.28(+0.93%)
Apr 21, 2008	30.21	30.34	29.75	30.17	35,245,180	-0.35(-1.16%)
Apr 18, 2008	30.91	31.26	30.30	30.53	47,063,328	+0.43(+1.42%)
Apr 17, 2008	29.58	30.23	29.47	30.10	45,421,928	+0.11(+0.36%)
Apr 16, 2008	29.04	29.99	28.75	29.99	78,798,352	+1.89(+6.74%)
Apr 15, 2008	28.14	28.49	27.54	28.10	55,865,412	+0.41(+1.49%)
Apr 14, 2008	28.29	28.55	27.47	27.69	50,625,672	-0.69(-2.42%)
Apr 11, 2008	28.90	29.29	28.31	28.37	62,895,048	-0.89(-3.03%)
Apr 10, 2008	29.49	29.89	29.07	29.26	45,372,608	-0.29(-0.99%)
Apr 09, 2008	30.14	30.14	29.41	29.55	42,684,680	-0.37(-1.25%)
Apr 08, 2008	30.18	30.43	29.64	29.93	43,753,716	-0.45(-1.49%)
Apr 07, 2008	30.98	31.18	30.06	30.38	36,077,972	-0.02(-0.07%)
Apr 04, 2008	30.59	30.98	30.10	30.40	44,781,696	-0.47(-1.53%)
Apr 03, 2008	30.27	31.38	30.23	30.88	45,439,396	+0.03(+0.09%)
Apr 02, 2008	31.41	31.73	30.65	30.85	54,859,780	-0.51(-1.62%)
Apr 01, 2008	30.11	31.36	29.79	31.36	81,760,360	+2.70(+9.43%)
Mar 31, 2008	28.49	29.52	28.43	28.65	43,349,692	+0.16(+0.56%)
Mar 28, 2008	28.61	29.25	28.45	28.49	43,486,720	-0.10(-0.35%)
Mar 27, 2008	29.50	29.68	28.59	28.59	48,197,684	-0.83(-2.83%)
Mar 26, 2008	30.20	30.27	29.33	29.43	61,649,500	-1.30(-4.23%)
Mar 25, 2008	30.70	31.12	29.96	30.73	81,669,824	-0.33(-1.05%)
Mar 24, 2008	30.30	32.13	30.03	31.06	98,945,856	+0.39(+1.26%)
Mar 21, 2008	28.63	30.99	28.33	30.67	109,087,624	+0.00(+0.00%)
Mar 20, 2008	28.63	30.99	28.59	30.67	109,080,144	+2.34(+8.24%)
Mar 19, 2008	28.86	29.95	28.31	28.33	105,814,272	-0.16(-0.56%)
Mar 18, 2008	28.15	28.61	27.52	28.49	115,286,888	+1.60(+5.95%)
Mar 17, 2008	24.68	27.41	24.68	26.89	187,823,552	+2.52(+10.32%)
Mar 14, 2008	25.89	25.89	24.02	24.38	116,580,440	-1.05(-4.12%)
Mar 13, 2008	25.24	25.99	24.44	25.42	68,258,584	-0.33(-1.29%)
Mar 12, 2008	25.92	26.84	25.62	25.76	66,811,436	-0.15(-0.59%)
Mar 11, 2008	25.67	26.19	24.79	25.91	87,550,264	+1.57(+6.47%)
Mar 10, 2008	25.17	25.52	24.22	24.34	61,879,024	-0.72(-2.88%)
Mar 07, 2008	24.61	26.07	24.42	25.06	64,849,068	+0.13(+0.51%)
Mar 06, 2008	25.47	25.50	24.78	24.93	66,488,040	-0.91(-3.54%)
Mar 05, 2008	26.26	26.41	25.42	25.85	54,446,000	-0.30(-1.14%)
Mar 04, 2008	26.27	26.41	25.50	26.15	84,613,368	-0.42(-1.58%)
Mar 03, 2008	27.05	27.11	26.31	26.57	47,188,992	-0.55(-2.04%)
Feb 29, 2008	27.94	28.00	26.94	27.12	55,245,316	-1.19(-4.22%)
Feb 28, 2008	29.35	29.37	28.28	28.31	54,870,460	-1.31(-4.44%)
Feb 27, 2008	28.73	29.68	28.43	29.63	57,808,284	+0.46(+1.58%)
Feb 26, 2008	29.17	29.71	28.96	29.17	37,457,036	-0.21(-0.70%)
Feb 25, 2008	28.97	29.66	28.53	29.37	41,845,788	+0.07(+0.23%)
Feb 22, 2008	28.73	29.37	27.96	29.31	45,646,312	+0.57(+2.00%)
Feb 21, 2008	28.78	29.15	28.17	28.73	49,284,012	-0.05(-0.19%)
Feb 20, 2008	28.27	28.91	27.92	28.79	45,194,032	+0.21(+0.75%)
Feb 19, 2008	29.05	29.39	28.13	28.57	38,690,076	-0.28(-0.97%)
Feb 18, 2008	28.29	28.85	28.03	28.85	0	+0.00(+0.00%)
Feb 15, 2008	28.29	28.85	28.03	28.85	43,524,364	+0.43(+1.50%)
Feb 14, 2008	29.39	29.42	28.33	28.43	46,736,476	-0.99(-3.38%)
Feb 13, 2008	29.05	29.47	28.69	29.42	39,771,568	+0.53(+1.82%)
Feb 12, 2008	29.13	29.65	28.52	28.89	40,760,892	-0.03(-0.09%)
Feb 11, 2008	29.28	29.35	28.57	28.92	38,783,156	-0.31(-1.07%)
Feb 08, 2008	29.99	29.99	28.86	29.23	39,059,384	-0.86(-2.86%)
Feb 07, 2008	28.95	30.41	28.85	30.09	55,187,836	+0.93(+3.18%)
Feb 06, 2008	29.53	29.85	28.87	29.17	40,881,264	-0.11(-0.39%)
Feb 05, 2008	30.05	30.34	29.25	29.28	58,525,724	-1.55(-5.04%)
Feb 04, 2008	31.91	32.12	30.71	30.84	42,434,900	-1.35(-4.21%)
Feb 01, 2008	31.53	32.49	31.29	32.19	73,195,176	+0.57(+1.79%)
Jan 31, 2008	30.96	32.15	30.59	31.62	83,197,400	+0.03(+0.11%)
Jan 30, 2008	31.42	32.88	30.90	31.59	102,445,968	-0.07(-0.21%)
Jan 29, 2008	30.65	31.89	29.85	31.66	84,109,528	+1.25(+4.13%)
Jan 28, 2008	29.21	30.43	28.95	30.40	44,460,596	+1.29(+4.42%)
Jan 25, 2008	30.47	30.58	28.83	29.11	57,294,976	-0.88(-2.94%)
Jan 24, 2008	30.58	30.70	29.53	29.99	78,038,152	-0.51(-1.66%)
Jan 23, 2008	26.95	30.79	26.69	30.50	115,622,744	+3.24(+11.89%)
Jan 22, 2008	25.12	28.02	25.12	27.26	85,706,424	+0.85(+3.21%)
Jan 21, 2008	26.85	27.13	25.70	26.41	0	+0.00(+0.00%)
Jan 18, 2008	26.85	27.13	25.70	26.41	77,822,896	-0.30(-1.12%)
Jan 17, 2008	27.73	27.81	26.55	26.71	59,430,976	-0.93(-3.36%)
Jan 16, 2008	26.99	28.45	26.83	27.64	94,706,792	+1.51(+5.77%)
Jan 15, 2008	27.17	27.17	25.92	26.13	67,816,552	-1.46(-5.30%)
Jan 14, 2008	27.53	27.85	27.09	27.59	34,200,900	+0.33(+1.22%)
Jan 11, 2008	27.27	28.09	26.95	27.26	56,240,384	-0.31(-1.14%)
Jan 10, 2008	26.53	28.11	26.22	27.57	62,751,332	+0.71(+2.66%)
Jan 09, 2008	26.41	26.91	25.71	26.86	50,283,348	+0.37(+1.41%)
Jan 08, 2008	27.66	27.74	26.30	26.49	50,432,976	-1.09(-3.97%)
Jan 07, 2008	27.42	27.74	26.79	27.58	38,448,324	+0.27(+1.00%)
Jan 04, 2008	27.63	27.89	27.11	27.31	38,782,804	-0.63(-2.27%)
Jan 03, 2008	28.25	28.45	27.86	27.94	25,709,186	-0.19(-0.69%)
Jan 02, 2008	29.05	29.21	28.02	28.13	33,159,662	-0.99(-3.39%)
Jan 01, 2008	28.73	29.45	28.55	29.12	0	+0.00(+0.00%)
Dec 31, 2007	28.73	29.45	28.55	29.12	24,524,294	+0.26(+0.90%)
Dec 28, 2007	29.48	29.53	28.57	28.86	25,222,540	-0.25(-0.87%)
Dec 27, 2007	29.75	29.82	29.03	29.11	24,781,408	-0.87(-2.89%)
Dec 26, 2007	29.83	30.01	29.51	29.98	21,852,266	+0.07(+0.25%)
Dec 24, 2007	29.45	30.09	29.45	29.91	11,511,193	+0.48(+1.63%)
Dec 21, 2007	29.30	29.47	28.91	29.43	39,528,648	+0.52(+1.80%)
Dec 20, 2007	29.57	29.71	28.72	28.91	40,692,028	-0.43(-1.48%)
Dec 19, 2007	29.29	30.09	29.13	29.34	31,924,882	+0.05(+0.18%)
Dec 18, 2007	29.87	29.99	28.77	29.29	37,810,408	-0.42(-1.41%)
Dec 17, 2007	29.90	30.36	29.59	29.71	29,927,052	-0.45(-1.48%)
Dec 14, 2007	30.18	30.55	29.81	30.15	41,447,652	-0.37(-1.22%)
Dec 13, 2007	30.58	30.86	29.84	30.53	61,865,220	-0.26(-0.85%)
Dec 12, 2007	31.38	31.88	30.14	30.79	66,498,692	+0.14(+0.46%)
Dec 11, 2007	31.43	32.04	30.36	30.65	57,642,396	-0.99(-3.12%)
Dec 10, 2007	31.22	31.94	31.06	31.64	35,058,996	+0.89(+2.91%)
Dec 07, 2007	30.83	31.23	30.59	30.74	22,913,420	-0.09(-0.28%)
Dec 06, 2007	29.94	30.86	29.71	30.83	28,675,346	+0.87(+2.92%)
Dec 05, 2007	29.71	30.15	29.31	29.95	30,919,666	+0.50(+1.70%)
Dec 04, 2007	29.57	30.08	29.35	29.45	28,952,024	-0.71(-2.34%)
Dec 03, 2007	30.62	30.64	29.99	30.16	32,102,822	-0.27(-0.90%)
Nov 30, 2007	30.27	30.75	30.03	30.44	59,826,292	+1.31(+4.51%)
Nov 29, 2007	28.94	29.41	28.69	29.12	35,305,028	-0.21(-0.71%)
Nov 28, 2007	28.51	29.44	28.39	29.33	48,156,908	+1.07(+3.80%)
Nov 27, 2007	27.30	28.34	27.07	28.25	42,720,984	+1.26(+4.67%)
Nov 26, 2007	27.93	28.35	26.91	26.99	40,661,324	-0.99(-3.55%)
Nov 23, 2007	27.69	28.15	27.33	27.99	16,200,943	+0.85(+3.12%)
Nov 21, 2007	27.23	28.02	26.79	27.14	40,110,204	-0.63(-2.28%)
Nov 20, 2007	27.60	28.25	26.87	27.77	49,880,916	+0.17(+0.63%)
Nov 19, 2007	28.49	28.58	27.48	27.60	44,452,864	-1.15(-3.99%)
Nov 16, 2007	29.18	29.43	28.34	28.75	43,504,784	-0.29(-1.01%)
Nov 15, 2007	29.75	30.15	28.74	29.04	35,126,104	-1.08(-3.59%)
Nov 14, 2007	30.62	30.70	29.65	30.12	38,023,856	+0.07(+0.22%)
Nov 13, 2007	28.89	30.36	28.44	30.05	53,911,056	+1.77(+6.28%)
Nov 12, 2007	28.09	29.14	27.93	28.28	41,509,908	+0.05(+0.19%)
Nov 09, 2007	27.62	28.88	27.47	28.23	65,311,304	-0.20(-0.70%)
Nov 08, 2007	28.36	28.63	27.14	28.43	55,974,072	+0.25(+0.88%)
Nov 07, 2007	28.64	29.23	28.12	28.18	43,439,860	-1.25(-4.24%)
Nov 06, 2007	28.48	29.58	28.48	29.43	43,104,448	+0.89(+3.13%)
Nov 05, 2007	28.48	28.82	27.80	28.53	43,073,500	-0.25(-0.88%)
Nov 02, 2007	29.65	29.67	28.06	28.79	59,288,864	-0.78(-2.64%)

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.