Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	12.93	13.28	12.81	12.85	0	+0.03(+0.19%)
Oct 30, 2008	12.67	13.01	12.45	12.82	28,422,536	+0.43(+3.48%)
Oct 29, 2008	12.65	12.97	12.34	12.39	28,791,420	-0.29(-2.32%)
Oct 28, 2008	11.75	12.74	11.54	12.68	35,287,440	+1.08(+9.32%)
Oct 27, 2008	10.93	11.80	10.72	11.60	42,185,324	+0.58(+5.22%)
Oct 24, 2008	10.89	11.38	10.69	11.03	25,450,894	-0.26(-2.27%)
Oct 23, 2008	11.25	11.48	10.95	11.28	39,125,900	+0.33(+2.97%)
Oct 22, 2008	11.40	11.53	10.83	10.96	31,425,886	-0.58(-5.04%)
Oct 21, 2008	11.46	11.82	11.41	11.54	34,137,868	+0.04(+0.33%)
Oct 20, 2008	11.35	11.64	11.19	11.50	43,292,424	+0.54(+4.90%)
Oct 17, 2008	10.81	11.48	10.60	10.97	0	+0.17(+1.62%)
Oct 16, 2008	10.88	10.94	10.37	10.79	42,277,484	-0.04(-0.40%)
Oct 15, 2008	11.63	11.63	10.75	10.83	29,074,824	-0.86(-7.33%)
Oct 14, 2008	12.45	12.50	11.39	11.69	26,997,410	-0.19(-1.58%)
Oct 13, 2008	11.40	11.94	11.32	11.88	34,033,068	+0.90(+8.20%)
Oct 10, 2008	10.72	11.55	10.00	10.98	0	-0.26(-2.34%)
Oct 09, 2008	12.11	12.17	10.87	11.24	36,679,640	-0.60(-5.07%)
Oct 08, 2008	11.58	12.36	11.57	11.84	46,996,356	+0.06(+0.53%)
Oct 07, 2008	12.57	12.57	11.78	11.78	30,549,524	-0.30(-2.48%)
Oct 06, 2008	12.49	12.78	11.75	12.08	38,863,800	-0.69(-5.43%)
Oct 03, 2008	12.90	13.09	12.70	12.77	0	+0.02(+0.15%)
Oct 02, 2008	12.98	13.24	12.69	12.75	19,126,884	-0.24(-1.88%)
Oct 01, 2008	12.88	13.10	12.62	13.00	19,781,310	-0.04(-0.29%)
Sep 30, 2008	12.54	13.07	12.45	13.03	27,203,816	+0.63(+5.04%)
Sep 29, 2008	12.85	13.13	12.39	12.41	30,983,426	-0.61(-4.66%)
Sep 26, 2008	12.77	13.09	12.77	13.02	0	+0.09(+0.73%)
Sep 25, 2008	12.96	13.24	12.86	12.92	22,963,358	+0.04(+0.29%)
Sep 24, 2008	12.63	12.92	12.59	12.88	14,871,172	+0.22(+1.73%)
Sep 23, 2008	12.90	13.02	12.60	12.67	24,586,254	-0.23(-1.75%)
Sep 22, 2008	13.02	13.24	12.87	12.89	14,820,186	-0.24(-1.81%)
Sep 19, 2008	13.30	13.44	12.32	13.13	0	+0.06(+0.43%)
Sep 18, 2008	13.05	13.13	12.55	13.07	33,833,308	+0.17(+1.31%)
Sep 17, 2008	13.10	13.40	12.73	12.90	45,287,272	-0.51(-3.82%)
Sep 16, 2008	13.22	13.51	13.05	13.42	23,475,302	-0.06(-0.42%)
Sep 15, 2008	13.59	13.77	13.42	13.47	21,582,464	-0.43(-3.10%)
Sep 12, 2008	13.62	13.94	13.55	13.90	0	+0.26(+1.88%)
Sep 11, 2008	13.46	13.69	13.36	13.65	18,980,688	+0.10(+0.74%)
Sep 10, 2008	13.88	14.08	13.44	13.55	26,932,002	-0.23(-1.68%)
Sep 09, 2008	13.83	14.15	13.78	13.78	23,346,128	-0.18(-1.25%)
Sep 08, 2008	13.73	14.06	13.59	13.95	30,841,570	+0.52(+3.86%)
Sep 05, 2008	13.38	13.46	13.21	13.43	0	-0.01(-0.05%)
Sep 04, 2008	13.37	13.53	13.25	13.44	19,411,730	-0.03(-0.19%)
Sep 03, 2008	13.40	13.50	13.29	13.47	13,136,746	+0.01(+0.05%)
Sep 02, 2008	13.36	13.75	13.36	13.46	15,636,235	+0.12(+0.89%)
Aug 29, 2008	13.50	13.57	13.33	13.34	0	-0.19(-1.39%)
Aug 28, 2008	13.44	13.57	13.33	13.53	19,109,662	+0.07(+0.56%)
Aug 27, 2008	13.47	13.67	13.13	13.45	30,731,786	-0.29(-2.09%)
Aug 26, 2008	13.69	13.80	13.61	13.74	11,918,606	+0.00(+0.00%)
Aug 25, 2008	13.76	14.06	13.72	13.74	11,847,406	-0.23(-1.61%)
Aug 22, 2008	13.78	14.05	13.69	13.97	0	+0.28(+2.01%)
Aug 21, 2008	13.40	13.80	13.32	13.69	18,901,332	+0.24(+1.77%)
Aug 20, 2008	13.43	13.64	13.34	13.45	18,485,534	+0.03(+0.19%)
Aug 19, 2008	13.50	13.66	13.37	13.43	13,610,960	-0.17(-1.24%)
Aug 18, 2008	13.80	13.82	13.52	13.60	11,069,095	-0.14(-1.05%)
Aug 15, 2008	13.75	13.83	13.68	13.74	0	+0.06(+0.46%)
Aug 14, 2008	13.63	13.89	13.58	13.68	17,171,854	-0.06(-0.45%)
Aug 13, 2008	13.81	13.88	13.65	13.74	7,697,093	-0.14(-0.99%)
Aug 12, 2008	14.05	14.08	13.81	13.88	10,387,468	-0.15(-1.07%)
Aug 11, 2008	13.95	14.12	13.82	14.03	11,328,393	+0.08(+0.58%)
Aug 08, 2008	13.58	14.00	13.35	13.95	17,184,212	+0.40(+2.95%)
Aug 07, 2008	13.62	13.84	13.44	13.55	16,542,911	-0.14(-1.01%)
Aug 06, 2008	13.73	13.82	13.50	13.68	19,727,322	+0.04(+0.32%)
Aug 05, 2008	13.44	13.71	13.38	13.64	19,008,274	+0.27(+2.01%)
Aug 04, 2008	13.21	13.51	13.21	13.37	17,347,916	+0.18(+1.33%)
Aug 01, 2008	13.23	13.36	13.17	13.20	23,159,730	-0.01(-0.05%)
Jul 31, 2008	13.43	13.53	13.13	13.20	29,368,544	-0.24(-1.81%)
Jul 30, 2008	13.50	13.63	13.24	13.45	15,918,638	-0.01(-0.09%)
Jul 29, 2008	13.46	13.82	13.14	13.46	32,924,390	-0.24(-1.73%)
Jul 28, 2008	13.78	13.94	13.65	13.70	14,347,752	-0.14(-1.04%)
Jul 25, 2008	13.90	14.03	13.76	13.84	15,423,693	+0.01(+0.09%)
Jul 24, 2008	13.80	14.15	13.61	13.83	30,768,114	+0.14(+1.05%)
Jul 23, 2008	13.61	13.88	13.51	13.68	25,850,146	+0.13(+0.97%)
Jul 22, 2008	13.58	13.77	13.42	13.55	21,455,778	-0.09(-0.69%)
Jul 21, 2008	13.98	13.98	13.57	13.65	23,164,794	-0.25(-1.80%)
Jul 18, 2008	14.07	14.09	13.78	13.90	20,241,048	-0.19(-1.38%)
Jul 17, 2008	14.03	14.33	13.75	14.09	24,977,786	+0.10(+0.71%)
Jul 16, 2008	13.57	14.11	13.45	13.99	34,994,556	+0.45(+3.32%)
Jul 15, 2008	13.07	13.78	13.00	13.54	33,650,980	+0.35(+2.65%)
Jul 14, 2008	13.33	13.45	13.15	13.19	14,858,137	-0.01(-0.09%)
Jul 11, 2008	13.29	13.36	12.95	13.20	27,249,110	-0.24(-1.77%)
Jul 10, 2008	13.50	13.67	13.11	13.44	34,369,048	-0.03(-0.23%)
Jul 09, 2008	13.70	13.86	13.46	13.47	24,232,674	-0.06(-0.46%)
Jul 08, 2008	12.79	13.55	12.70	13.53	34,447,844	+0.66(+5.10%)
Jul 07, 2008	13.02	13.10	12.68	12.88	20,945,474	-0.11(-0.87%)
Jul 04, 2008	12.94	13.08	12.87	12.99	10,254,316	+0.00(+0.00%)
Jul 03, 2008	12.94	13.08	12.87	12.99	10,254,316	+0.12(+0.92%)
Jul 02, 2008	12.94	13.10	12.85	12.87	23,194,548	-0.15(-1.15%)
Jul 01, 2008	12.72	13.16	12.69	13.02	28,417,344	+0.19(+1.46%)
Jun 30, 2008	12.80	13.03	12.60	12.83	25,710,106	+0.14(+1.13%)
Jun 27, 2008	12.54	12.88	12.50	12.69	39,738,952	+0.39(+3.20%)
Jun 26, 2008	12.63	12.69	12.29	12.30	23,488,430	-0.41(-3.20%)
Jun 25, 2008	12.72	12.88	12.61	12.70	20,129,478	+0.06(+0.45%)
Jun 24, 2008	12.33	12.66	12.17	12.65	23,464,082	+0.33(+2.69%)
Jun 23, 2008	12.31	12.38	12.25	12.32	16,454,573	+0.08(+0.66%)
Jun 20, 2008	12.38	12.44	12.15	12.23	23,506,028	-0.22(-1.76%)
Jun 19, 2008	12.43	12.58	12.22	12.45	19,943,478	+0.09(+0.71%)
Jun 18, 2008	12.47	12.66	12.32	12.37	18,482,684	-0.16(-1.25%)
Jun 17, 2008	12.65	12.71	12.48	12.52	21,387,542	-0.02(-0.15%)
Jun 16, 2008	12.65	12.68	12.42	12.54	30,520,214	-0.04(-0.30%)
Jun 13, 2008	12.40	12.58	12.37	12.58	27,405,476	+0.28(+2.29%)
Jun 12, 2008	12.54	12.65	12.23	12.30	21,089,340	-0.16(-1.31%)
Jun 11, 2008	12.58	12.65	12.38	12.46	21,435,666	-0.11(-0.89%)
Jun 10, 2008	12.67	12.81	12.48	12.57	26,417,364	-0.33(-2.52%)
Jun 09, 2008	13.23	13.25	12.80	12.90	20,012,250	-0.16(-1.20%)
Jun 06, 2008	13.46	13.46	13.04	13.05	19,905,440	-0.49(-3.65%)
Jun 05, 2008	13.50	13.60	13.35	13.55	17,771,458	+0.07(+0.51%)
Jun 04, 2008	13.51	13.66	13.33	13.48	21,771,512	-0.19(-1.37%)
Jun 03, 2008	13.76	13.90	13.62	13.67	17,824,950	-0.07(-0.55%)
Jun 02, 2008	14.22	14.22	13.72	13.74	21,522,298	-0.51(-3.55%)
May 30, 2008	14.07	14.38	14.07	14.25	23,116,152	+0.19(+1.38%)
May 29, 2008	13.75	14.07	13.74	14.05	13,092,255	+0.24(+1.77%)
May 28, 2008	13.77	13.87	13.62	13.81	17,595,528	+0.05(+0.36%)
May 27, 2008	13.57	13.78	13.57	13.76	13,620,835	+0.20(+1.48%)
May 26, 2008	13.73	13.73	13.53	13.56	0	+0.00(+0.00%)
May 23, 2008	13.73	13.73	13.53	13.56	12,392,414	-0.16(-1.18%)
May 22, 2008	13.73	13.80	13.55	13.72	12,912,631	+0.09(+0.64%)
May 21, 2008	13.80	14.00	13.62	13.63	17,803,106	-0.17(-1.22%)
May 20, 2008	13.77	14.00	13.75	13.80	19,351,676	+0.00(+0.00%)
May 19, 2008	13.75	13.98	13.72	13.80	19,356,516	+0.09(+0.64%)
May 16, 2008	13.77	13.79	13.58	13.72	22,603,202	-0.02(-0.14%)
May 15, 2008	13.64	13.76	13.50	13.73	27,802,918	+0.23(+1.71%)
May 14, 2008	13.54	13.60	13.47	13.50	25,035,820	+0.00(+0.00%)
May 13, 2008	13.57	13.64	13.41	13.50	31,510,812	-0.02(-0.14%)
May 12, 2008	13.69	13.75	13.47	13.52	32,950,490	-0.05(-0.37%)
May 09, 2008	13.85	13.86	13.52	13.57	46,209,708	-0.68(-4.74%)
May 08, 2008	14.25	14.33	14.18	14.25	14,822,695	+0.02(+0.13%)
May 07, 2008	14.52	14.53	14.19	14.23	21,723,088	-0.26(-1.81%)
May 06, 2008	14.75	14.75	14.32	14.49	20,997,956	-0.04(-0.30%)
May 05, 2008	14.68	14.68	14.41	14.53	13,865,391	-0.06(-0.43%)
May 02, 2008	14.47	14.62	14.38	14.60	16,137,621	+0.26(+1.79%)
May 01, 2008	13.74	14.50	13.73	14.34	27,001,020	+0.61(+4.42%)
Apr 30, 2008	13.70	14.03	13.64	13.73	23,341,344	+0.03(+0.23%)
Apr 29, 2008	13.87	13.93	13.63	13.70	12,825,478	-0.15(-1.08%)
Apr 28, 2008	13.85	14.00	13.76	13.85	21,531,538	+0.01(+0.05%)
Apr 25, 2008	14.00	14.10	13.68	13.85	18,328,436	-0.04(-0.27%)
Apr 24, 2008	13.49	14.03	13.49	13.88	24,273,746	+0.51(+3.79%)
Apr 23, 2008	13.43	13.47	13.22	13.38	27,620,672	+0.05(+0.38%)
Apr 22, 2008	13.62	13.62	13.27	13.33	16,933,488	-0.33(-2.38%)
Apr 21, 2008	13.78	13.89	13.53	13.65	15,981,392	-0.16(-1.18%)
Apr 18, 2008	13.63	13.83	13.57	13.82	15,971,988	+0.32(+2.36%)
Apr 17, 2008	13.67	13.77	13.30	13.50	15,590,407	-0.24(-1.77%)
Apr 16, 2008	13.50	13.77	13.47	13.74	23,373,618	+0.33(+2.47%)
Apr 15, 2008	13.58	13.58	13.29	13.41	15,080,848	-0.06(-0.46%)
Apr 14, 2008	13.57	13.68	13.40	13.47	16,004,305	-0.09(-0.69%)
Apr 11, 2008	13.67	13.77	13.53	13.57	12,950,909	-0.24(-1.77%)
Apr 10, 2008	13.48	13.95	13.48	13.81	25,658,800	+0.36(+2.70%)
Apr 09, 2008	13.69	13.69	13.38	13.45	15,514,570	-0.21(-1.51%)
Apr 08, 2008	13.82	13.90	13.61	13.65	23,208,022	-0.10(-0.73%)
Apr 07, 2008	14.00	14.00	13.73	13.75	22,318,676	-0.12(-0.86%)
Apr 04, 2008	13.69	13.98	13.67	13.87	12,765,098	+0.19(+1.37%)
Apr 03, 2008	13.48	13.73	13.48	13.68	16,423,514	+0.14(+1.06%)
Apr 02, 2008	13.75	13.75	13.52	13.54	23,952,620	-0.33(-2.34%)
Apr 01, 2008	13.46	13.87	13.40	13.87	26,258,502	+0.55(+4.13%)
Mar 31, 2008	13.45	13.55	13.15	13.32	21,035,102	-0.11(-0.84%)
Mar 28, 2008	13.39	13.59	13.38	13.43	16,091,422	+0.11(+0.85%)
Mar 27, 2008	13.31	13.50	13.28	13.32	13,305,669	+0.06(+0.47%)
Mar 26, 2008	13.50	13.52	13.13	13.25	21,315,840	-0.25(-1.85%)
Mar 25, 2008	13.30	13.54	13.30	13.50	17,796,690	+0.21(+1.55%)
Mar 24, 2008	13.44	13.50	13.26	13.30	15,852,973	-0.12(-0.88%)
Mar 21, 2008	13.50	13.58	13.25	13.42	19,885,710	+0.00(+0.00%)
Mar 20, 2008	13.50	13.58	13.25	13.42	19,885,710	+0.00(+0.00%)
Mar 19, 2008	13.38	13.91	13.35	13.42	21,363,196	+0.07(+0.51%)
Mar 18, 2008	13.01	13.35	12.90	13.35	25,996,412	+0.56(+4.35%)
Mar 17, 2008	12.53	13.13	12.53	12.79	30,697,660	-0.11(-0.87%)
Mar 14, 2008	13.51	13.51	12.82	12.90	32,813,178	-0.48(-3.60%)
Mar 13, 2008	13.22	13.57	13.07	13.38	18,833,164	+0.03(+0.23%)
Mar 12, 2008	13.59	13.61	13.32	13.35	25,655,874	-0.23(-1.70%)
Mar 11, 2008	13.61	13.61	13.46	13.58	30,033,656	+0.25(+1.87%)
Mar 10, 2008	13.67	13.70	13.29	13.33	19,274,490	-0.34(-2.51%)
Mar 07, 2008	13.57	13.78	13.40	13.68	26,770,576	+0.07(+0.51%)
Mar 06, 2008	13.83	13.84	13.60	13.61	24,826,954	-0.26(-1.89%)
Mar 05, 2008	13.93	14.08	13.72	13.87	31,676,536	+0.03(+0.23%)
Mar 04, 2008	13.90	13.90	13.75	13.84	29,330,940	-0.16(-1.12%)
Mar 03, 2008	14.16	14.16	13.88	14.00	22,438,926	-0.14(-0.97%)
Feb 29, 2008	14.37	14.37	14.10	14.13	26,116,552	-0.19(-1.31%)
Feb 28, 2008	14.43	14.47	14.26	14.32	21,751,520	-0.18(-1.25%)
Feb 27, 2008	14.52	14.65	14.44	14.50	13,202,747	-0.11(-0.73%)
Feb 26, 2008	14.40	14.68	14.36	14.61	18,850,774	+0.11(+0.78%)
Feb 25, 2008	14.03	14.51	14.03	14.50	19,969,722	+0.41(+2.93%)
Feb 22, 2008	14.26	14.38	13.74	14.08	30,354,888	-0.14(-1.01%)
Feb 21, 2008	14.49	14.55	14.13	14.23	18,545,922	-0.19(-1.30%)
Feb 20, 2008	14.38	14.46	14.27	14.42	17,630,698	-0.06(-0.43%)
Feb 19, 2008	14.75	14.75	14.43	14.48	13,015,914	-0.09(-0.60%)
Feb 18, 2008	14.45	14.66	14.38	14.57	0	+0.00(+0.00%)
Feb 15, 2008	14.45	14.66	14.38	14.57	13,212,895	+0.06(+0.39%)
Feb 14, 2008	14.94	14.94	14.47	14.51	12,880,890	-0.41(-2.72%)
Feb 13, 2008	14.58	14.97	14.57	14.92	18,055,602	+0.42(+2.89%)
Feb 12, 2008	14.41	14.59	14.35	14.50	16,505,338	+0.15(+1.05%)
Feb 11, 2008	14.42	14.91	14.23	14.35	16,864,606	-0.08(-0.52%)
Feb 08, 2008	14.52	14.98	14.32	14.42	16,255,281	-0.17(-1.16%)
Feb 07, 2008	14.84	14.94	14.53	14.59	26,628,154	-0.30(-2.02%)
Feb 06, 2008	14.78	15.02	14.69	14.89	26,453,188	+0.24(+1.66%)
Feb 05, 2008	14.98	15.05	14.53	14.65	32,149,506	-0.38(-2.50%)
Feb 04, 2008	14.98	15.09	14.94	15.02	17,249,232	+0.04(+0.29%)
Feb 01, 2008	14.47	15.12	14.47	14.98	40,145,352	+0.59(+4.08%)
Jan 31, 2008	14.37	14.69	13.60	14.39	45,025,396	-0.15(-1.03%)
Jan 30, 2008	14.81	14.83	14.38	14.54	20,678,424	-0.22(-1.48%)
Jan 29, 2008	14.85	14.95	14.74	14.76	16,111,230	+0.01(+0.04%)
Jan 28, 2008	14.44	14.81	14.44	14.75	27,611,036	+0.39(+2.74%)
Jan 25, 2008	14.63	14.84	14.06	14.36	51,364,408	-0.24(-1.63%)
Jan 24, 2008	14.26	14.62	14.17	14.60	54,838,964	+0.48(+3.36%)
Jan 23, 2008	14.12	14.33	13.91	14.12	47,432,344	-0.19(-1.31%)
Jan 22, 2008	14.13	14.79	14.13	14.31	74,529,224	-0.99(-6.50%)
Jan 21, 2008	15.52	15.66	15.23	15.30	0	+0.00(+0.00%)
Jan 18, 2008	15.52	15.66	15.23	15.30	44,054,384	-0.24(-1.53%)
Jan 17, 2008	16.22	16.22	15.50	15.54	33,894,816	-0.60(-3.72%)
Jan 16, 2008	16.26	16.55	16.07	16.14	34,096,232	-0.18(-1.07%)
Jan 15, 2008	16.75	17.01	16.30	16.32	36,148,840	-0.56(-3.30%)
Jan 14, 2008	16.72	16.90	16.55	16.87	31,695,962	+0.32(+1.93%)
Jan 11, 2008	16.70	16.89	16.52	16.55	25,486,224	-0.28(-1.67%)
Jan 10, 2008	16.84	17.00	16.75	16.84	27,835,428	-0.09(-0.55%)
Jan 09, 2008	17.09	17.11	16.83	16.93	41,481,136	+0.28(+1.65%)
Jan 08, 2008	16.53	16.86	16.49	16.65	35,249,928	+0.38(+2.30%)
Jan 07, 2008	16.17	16.42	16.12	16.28	27,883,826	+0.18(+1.13%)
Jan 04, 2008	16.22	16.30	16.06	16.10	27,461,742	-0.23(-1.38%)
Jan 03, 2008	16.35	16.44	16.28	16.32	23,824,540	-0.01(-0.08%)
Jan 02, 2008	16.57	16.57	16.14	16.34	30,931,184	-0.24(-1.47%)
Jan 01, 2008	16.90	17.03	16.58	16.58	0	+0.00(+0.00%)
Dec 31, 2007	16.90	17.03	16.58	16.58	18,467,594	-0.41(-2.39%)
Dec 28, 2007	17.14	17.26	16.90	16.99	15,877,566	-0.14(-0.80%)
Dec 27, 2007	17.50	17.52	17.09	17.12	15,549,006	-0.36(-2.04%)
Dec 26, 2007	17.47	17.49	17.30	17.48	8,399,952	-0.04(-0.21%)
Dec 24, 2007	17.58	17.65	17.41	17.52	4,669,003	+0.02(+0.14%)
Dec 21, 2007	17.44	17.61	17.44	17.49	27,291,308	+0.06(+0.32%)
Dec 20, 2007	17.57	17.57	17.30	17.44	18,642,242	-0.04(-0.25%)
Dec 19, 2007	17.58	17.67	17.39	17.48	27,107,412	-0.13(-0.75%)
Dec 18, 2007	17.55	17.69	17.27	17.61	22,184,730	+0.23(+1.29%)
Dec 17, 2007	17.44	17.66	17.35	17.39	19,915,144	-0.17(-0.96%)
Dec 14, 2007	17.88	17.97	17.50	17.55	16,730,261	-0.46(-2.53%)
Dec 13, 2007	18.01	18.08	17.80	18.01	15,608,754	-0.05(-0.28%)
Dec 12, 2007	18.14	18.32	17.89	18.06	25,977,732	+0.12(+0.66%)
Dec 11, 2007	18.35	18.35	17.93	17.94	21,447,564	-0.38(-2.08%)
Dec 10, 2007	18.36	18.38	18.20	18.32	8,323,015	+0.05(+0.27%)
Dec 07, 2007	18.18	18.38	18.05	18.27	11,881,760	+0.09(+0.52%)
Dec 06, 2007	18.25	18.29	17.85	18.18	17,851,110	-0.11(-0.62%)
Dec 05, 2007	18.30	18.44	17.77	18.29	27,593,896	+0.13(+0.69%)
Dec 04, 2007	18.31	18.38	18.13	18.17	19,400,984	-0.29(-1.56%)
Dec 03, 2007	18.47	18.53	18.29	18.45	10,672,150	-0.07(-0.37%)
Nov 30, 2007	18.56	18.60	18.37	18.52	21,186,068	+0.14(+0.78%)
Nov 29, 2007	18.19	18.47	17.98	18.38	21,518,396	+0.17(+0.93%)
Nov 28, 2007	17.75	18.27	17.59	18.21	29,773,300	+0.63(+3.59%)
Nov 27, 2007	17.38	17.63	17.27	17.58	23,261,386	+0.33(+1.88%)
Nov 26, 2007	17.52	17.65	17.24	17.25	19,157,922	-0.30(-1.71%)
Nov 23, 2007	17.38	17.65	17.35	17.55	11,804,065	+0.39(+2.26%)
Nov 21, 2007	17.52	17.54	17.09	17.17	23,542,800	-0.41(-2.31%)
Nov 20, 2007	17.59	17.80	17.44	17.57	25,842,378	+0.05(+0.29%)
Nov 19, 2007	17.23	17.79	17.23	17.52	26,683,092	+0.15(+0.86%)
Nov 16, 2007	17.47	17.62	17.19	17.37	16,195,526	+0.03(+0.14%)
Nov 15, 2007	17.50	17.74	17.27	17.35	14,727,206	-0.21(-1.18%)
Nov 14, 2007	17.55	17.78	17.48	17.55	14,918,167	+0.08(+0.43%)
Nov 13, 2007	17.64	17.75	17.28	17.48	22,051,618	-0.05(-0.29%)
Nov 12, 2007	17.56	17.81	17.49	17.53	21,044,052	-0.16(-0.88%)
Nov 09, 2007	17.72	18.00	17.67	17.69	15,743,170	-0.27(-1.53%)
Nov 08, 2007	17.97	18.09	17.74	17.96	17,846,710	+0.00(+0.00%)
Nov 07, 2007	18.02	18.35	17.92	17.96	16,024,583	-0.31(-1.71%)
Nov 06, 2007	18.20	18.44	18.05	18.27	18,823,788	+0.06(+0.34%)
Nov 05, 2007	17.59	18.37	17.59	18.21	20,429,602	+0.16(+0.87%)
Nov 02, 2007	18.38	18.39	17.81	18.05	27,484,496	-0.18(-0.96%)

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.