Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	41.62	42.81	40.68	42.03	36,395,700	+0.24(+0.57%)
Oct 30, 2008	40.63	42.20	39.90	41.80	38,778,680	+1.79(+4.48%)
Oct 29, 2008	39.57	41.88	39.11	40.01	45,907,508	+0.55(+1.40%)
Oct 28, 2008	35.90	39.93	34.45	39.45	44,539,528	+4.68(+13.47%)
Oct 27, 2008	35.26	37.46	34.30	34.77	32,438,938	-1.24(-3.44%)
Oct 24, 2008	34.38	36.88	34.13	36.01	35,100,724	-1.61(-4.28%)
Oct 23, 2008	35.43	37.81	34.04	37.62	47,823,292	+2.83(+8.15%)
Oct 22, 2008	36.00	36.53	33.87	34.79	39,478,348	-2.85(-7.57%)
Oct 21, 2008	38.11	39.09	36.62	37.64	31,119,156	-1.58(-4.04%)
Oct 20, 2008	36.12	39.44	36.06	39.22	32,458,534	+4.09(+11.64%)
Oct 17, 2008	34.68	37.98	33.52	35.13	38,558,168	-0.42(-1.19%)
Oct 16, 2008	34.18	36.28	31.34	35.55	56,437,608	+1.76(+5.20%)
Oct 15, 2008	37.46	37.46	32.92	33.80	44,599,860	-4.82(-12.49%)
Oct 14, 2008	40.95	41.70	36.71	38.62	48,077,588	-0.76(-1.93%)
Oct 13, 2008	33.90	39.72	33.49	39.38	55,020,168	+6.80(+20.85%)
Oct 10, 2008	34.09	36.49	31.27	32.58	85,569,184	-3.48(-9.64%)
Oct 09, 2008	41.55	41.63	36.06	36.06	47,851,396	-5.13(-12.45%)
Oct 08, 2008	40.64	43.48	39.67	41.19	48,537,312	-0.14(-0.34%)
Oct 07, 2008	43.96	44.26	40.88	41.33	43,419,168	-1.97(-4.54%)
Oct 06, 2008	43.75	43.86	40.94	43.30	46,204,036	-1.43(-3.20%)
Oct 03, 2008	45.05	47.16	44.55	44.73	0	-0.10(-0.23%)
Oct 02, 2008	45.92	46.20	44.44	44.83	33,403,352	-1.49(-3.21%)
Oct 01, 2008	45.93	46.82	44.21	46.32	25,972,508	-0.16(-0.34%)
Sep 30, 2008	44.43	46.59	44.29	46.47	35,724,492	+2.81(+6.43%)
Sep 29, 2008	47.90	48.18	43.67	43.67	41,526,328	-5.32(-10.87%)
Sep 26, 2008	48.46	49.09	47.84	48.99	0	-0.29(-0.59%)
Sep 25, 2008	47.95	49.68	47.95	49.29	24,472,328	+1.26(+2.63%)
Sep 24, 2008	48.31	48.79	47.81	48.02	19,937,422	-0.13(-0.27%)
Sep 23, 2008	49.11	49.80	47.83	48.15	25,945,208	-1.05(-2.14%)
Sep 22, 2008	49.71	50.57	48.88	49.21	25,957,268	-0.26(-0.54%)
Sep 19, 2008	48.21	49.65	47.17	49.47	0	+2.77(+5.94%)
Sep 18, 2008	45.84	47.05	44.45	46.70	41,489,576	+1.59(+3.54%)
Sep 17, 2008	45.64	47.27	44.79	45.10	41,271,376	-1.02(-2.21%)
Sep 16, 2008	44.42	46.41	43.67	46.12	36,308,480	+1.00(+2.21%)
Sep 15, 2008	45.73	47.22	45.13	45.13	30,873,556	-2.34(-4.93%)
Sep 12, 2008	46.71	47.60	46.47	47.47	23,766,774	+0.81(+1.74%)
Sep 11, 2008	45.35	46.77	44.87	46.65	29,018,864	+0.92(+2.02%)
Sep 10, 2008	44.88	46.05	44.70	45.73	31,499,728	+1.34(+3.01%)
Sep 09, 2008	45.19	45.83	44.37	44.39	37,536,736	-1.27(-2.79%)
Sep 08, 2008	45.83	46.40	44.89	45.67	27,424,290	+0.47(+1.03%)
Sep 05, 2008	45.64	46.05	44.57	45.20	0	-0.56(-1.23%)
Sep 04, 2008	47.41	47.54	45.54	45.76	29,332,746	-1.67(-3.52%)
Sep 03, 2008	46.82	47.58	46.73	47.43	19,094,764	+0.50(+1.07%)
Sep 02, 2008	47.61	47.67	46.88	46.93	23,841,190	-1.71(-3.51%)
Aug 29, 2008	49.37	49.43	48.52	48.64	0	-0.48(-0.99%)
Aug 28, 2008	49.20	49.30	48.10	49.12	15,722,811	+0.32(+0.65%)
Aug 27, 2008	48.87	49.02	48.35	48.81	14,602,200	+0.47(+0.97%)
Aug 26, 2008	48.34	48.55	47.81	48.34	16,596,672	+0.16(+0.33%)
Aug 25, 2008	49.91	49.91	47.92	48.18	20,132,750	-1.46(-2.94%)
Aug 22, 2008	49.40	50.02	49.16	49.64	15,218,078	-0.24(-0.47%)
Aug 21, 2008	49.16	50.20	49.10	49.88	19,921,760	+1.16(+2.38%)
Aug 20, 2008	48.07	49.02	47.61	48.72	20,746,536	+0.99(+2.07%)
Aug 19, 2008	46.63	48.08	46.63	47.73	19,296,676	+0.86(+1.83%)
Aug 18, 2008	47.72	48.08	46.66	46.87	18,427,466	-0.60(-1.26%)
Aug 15, 2008	48.14	48.30	47.13	47.47	0	-1.31(-2.69%)
Aug 14, 2008	48.38	49.29	47.96	48.78	25,530,374	+0.19(+0.39%)
Aug 13, 2008	47.00	48.64	46.88	48.59	27,207,260	+1.51(+3.21%)
Aug 12, 2008	47.80	47.80	46.83	47.08	22,505,996	-0.29(-0.62%)
Aug 11, 2008	47.67	47.96	46.79	47.38	20,249,352	-0.18(-0.38%)
Aug 08, 2008	46.69	47.58	46.13	47.56	25,006,088	+0.55(+1.16%)
Aug 07, 2008	47.79	48.07	46.95	47.01	22,390,746	-0.64(-1.34%)
Aug 06, 2008	46.42	47.79	46.21	47.65	34,676,796	+1.17(+2.51%)
Aug 05, 2008	46.51	46.94	45.56	46.48	38,980,924	-0.17(-0.37%)
Aug 04, 2008	47.36	47.76	46.25	46.65	29,306,704	-0.85(-1.79%)
Aug 01, 2008	47.32	48.15	47.03	47.50	23,230,332	-0.14(-0.30%)
Jul 31, 2008	48.55	49.01	47.45	47.65	26,852,540	-1.52(-3.09%)
Jul 30, 2008	46.83	49.26	46.44	49.17	30,701,598	+2.49(+5.34%)
Jul 29, 2008	46.68	47.16	45.90	46.68	24,998,374	+0.20(+0.42%)
Jul 28, 2008	46.69	47.03	46.28	46.48	19,461,604	-0.04(-0.08%)
Jul 25, 2008	46.23	47.31	46.15	46.52	25,601,284	+0.32(+0.68%)
Jul 24, 2008	46.58	47.04	45.94	46.20	33,651,212	-0.37(-0.79%)
Jul 23, 2008	48.32	48.35	46.39	46.57	33,902,788	-1.68(-3.48%)
Jul 22, 2008	48.75	49.31	47.97	48.25	26,755,892	-0.72(-1.47%)
Jul 21, 2008	48.78	48.99	48.16	48.97	29,507,726	+0.48(+1.00%)
Jul 18, 2008	48.42	49.07	48.01	48.49	28,649,866	+0.21(+0.44%)
Jul 17, 2008	48.54	48.88	47.31	48.27	36,444,824	-0.41(-0.83%)
Jul 16, 2008	50.34	50.49	48.50	48.68	35,854,996	-1.71(-3.39%)
Jul 15, 2008	51.97	52.31	50.23	50.38	27,087,218	-1.90(-3.64%)
Jul 14, 2008	52.18	52.58	51.56	52.29	20,737,434	+0.31(+0.60%)
Jul 11, 2008	53.51	53.86	51.36	51.98	30,848,982	-2.25(-4.16%)
Jul 10, 2008	52.82	54.23	52.14	54.23	32,128,788	+1.32(+2.49%)
Jul 09, 2008	54.25	54.54	52.81	52.91	25,373,338	-1.06(-1.96%)
Jul 08, 2008	54.13	54.68	53.27	53.97	34,538,412	-0.58(-1.06%)
Jul 07, 2008	55.28	55.98	53.98	54.55	27,112,502	-1.02(-1.84%)
Jul 04, 2008	55.10	56.02	54.65	55.57	16,687,893	+0.00(+0.00%)
Jul 03, 2008	55.10	56.02	54.65	55.57	16,687,893	+0.68(+1.24%)
Jul 02, 2008	55.84	56.35	54.75	54.89	31,200,508	-0.94(-1.68%)
Jul 01, 2008	55.36	56.13	55.07	55.83	23,838,720	-0.03(-0.05%)
Jun 30, 2008	55.39	56.07	54.94	55.85	21,903,502	+0.75(+1.36%)
Jun 27, 2008	54.84	55.96	54.84	55.11	30,302,888	+0.22(+0.40%)
Jun 26, 2008	55.85	56.47	54.89	54.89	25,958,246	-1.10(-1.96%)
Jun 25, 2008	55.67	56.44	54.85	55.98	25,171,394	+0.41(+0.73%)
Jun 24, 2008	55.55	56.08	55.23	55.58	18,610,070	-0.24(-0.42%)
Jun 23, 2008	54.11	55.83	54.11	55.82	21,618,876	+1.37(+2.53%)
Jun 20, 2008	54.84	55.26	54.14	54.44	26,674,406	-0.14(-0.25%)
Jun 19, 2008	56.10	56.37	54.58	54.58	27,232,164	-1.35(-2.42%)
Jun 18, 2008	56.31	56.52	55.12	55.93	23,104,590	-0.63(-1.11%)
Jun 17, 2008	56.23	56.85	55.82	56.55	16,265,343	+0.50(+0.88%)
Jun 16, 2008	56.07	56.85	55.84	56.06	13,408,973	+0.05(+0.09%)
Jun 13, 2008	54.91	56.19	54.66	56.01	16,608,290	+0.76(+1.37%)
Jun 12, 2008	55.71	55.71	54.98	55.25	23,578,440	-0.77(-1.37%)
Jun 11, 2008	56.09	56.33	55.37	56.02	19,817,780	+0.36(+0.65%)
Jun 10, 2008	56.19	57.02	55.03	55.66	27,461,390	-1.36(-2.39%)
Jun 09, 2008	56.32	57.08	56.06	57.02	20,473,162	+0.96(+1.71%)
Jun 06, 2008	56.69	57.56	55.42	56.06	32,968,366	-0.28(-0.49%)
Jun 05, 2008	54.32	56.48	54.32	56.34	24,704,638	+2.23(+4.11%)
Jun 04, 2008	54.76	55.06	53.83	54.11	24,404,102	-1.03(-1.86%)
Jun 03, 2008	55.80	56.47	55.01	55.14	24,917,472	-0.85(-1.52%)
Jun 02, 2008	55.68	56.18	55.12	55.99	20,678,556	+0.12(+0.22%)
May 30, 2008	55.85	56.06	55.42	55.87	21,091,734	+0.16(+0.29%)
May 29, 2008	56.37	56.63	55.69	55.70	23,368,884	-0.88(-1.55%)
May 28, 2008	55.70	56.67	55.54	56.58	18,642,274	+0.47(+0.84%)
May 27, 2008	56.32	56.50	55.53	56.11	22,758,820	-0.65(-1.14%)
May 26, 2008	57.54	57.80	56.63	56.76	0	+0.00(+0.00%)
May 23, 2008	57.54	57.80	56.63	56.76	20,381,324	-0.66(-1.16%)
May 22, 2008	57.95	58.27	57.31	57.42	30,852,726	-0.63(-1.08%)
May 21, 2008	58.18	58.95	57.86	58.05	39,035,624	-0.04(-0.07%)
May 20, 2008	57.90	58.18	57.60	58.09	28,878,072	+0.50(+0.87%)
May 19, 2008	56.69	57.93	56.58	57.58	22,913,066	+1.03(+1.81%)
May 16, 2008	55.79	56.61	55.72	56.56	28,932,874	+1.06(+1.92%)
May 15, 2008	55.49	55.56	54.89	55.49	23,843,094	+0.43(+0.79%)
May 14, 2008	55.21	55.78	54.94	55.06	23,784,350	-0.01(-0.01%)
May 13, 2008	54.89	55.21	54.27	55.07	18,872,890	+0.21(+0.38%)
May 12, 2008	54.77	54.99	54.35	54.86	16,637,137	-0.02(-0.03%)
May 09, 2008	54.94	55.16	54.20	54.87	20,073,932	-0.03(-0.05%)
May 08, 2008	53.81	55.13	53.70	54.90	26,753,962	+1.22(+2.27%)
May 07, 2008	54.52	54.54	53.61	53.69	26,466,794	-0.90(-1.64%)
May 06, 2008	53.58	54.64	53.58	54.58	19,325,730	+0.70(+1.31%)
May 05, 2008	53.71	54.58	53.66	53.88	16,078,113	+0.17(+0.31%)
May 02, 2008	53.83	54.01	53.33	53.71	18,296,436	+0.21(+0.40%)
May 01, 2008	53.45	53.78	52.64	53.49	27,070,790	-0.68(-1.26%)
Apr 30, 2008	53.56	54.81	53.56	54.18	34,675,928	+0.79(+1.49%)
Apr 29, 2008	52.18	53.71	52.18	53.38	34,621,672	+1.26(+2.42%)
Apr 28, 2008	52.29	52.64	51.99	52.12	12,722,843	-0.11(-0.21%)
Apr 25, 2008	52.21	52.54	51.40	52.23	22,609,644	+0.16(+0.31%)
Apr 24, 2008	52.90	52.96	51.79	52.06	22,948,374	-1.16(-2.17%)
Apr 23, 2008	53.11	53.32	52.67	53.22	23,112,248	+0.24(+0.45%)
Apr 22, 2008	52.11	53.25	52.10	52.98	20,368,162	+0.75(+1.43%)
Apr 21, 2008	52.49	52.65	51.90	52.23	15,191,667	-0.27(-0.52%)
Apr 18, 2008	51.70	52.58	51.67	52.50	18,070,830	+0.67(+1.29%)
Apr 17, 2008	51.39	52.19	51.37	51.83	16,198,697	+0.03(+0.07%)
Apr 16, 2008	50.90	51.88	50.81	51.80	21,146,426	+0.99(+1.95%)
Apr 15, 2008	50.54	50.87	50.23	50.81	14,909,849	+0.49(+0.97%)
Apr 14, 2008	50.03	50.37	49.89	50.32	12,746,481	+0.28(+0.56%)
Apr 11, 2008	50.16	50.58	49.93	50.03	13,207,336	-0.45(-0.89%)
Apr 10, 2008	50.82	50.94	50.11	50.49	16,185,537	-0.20(-0.39%)
Apr 09, 2008	50.43	51.01	50.39	50.68	19,005,608	+0.38(+0.75%)
Apr 08, 2008	49.53	50.36	49.45	50.30	13,121,105	+0.57(+1.14%)
Apr 07, 2008	49.95	50.35	49.65	49.74	14,780,836	+0.12(+0.25%)
Apr 04, 2008	49.60	49.96	49.41	49.61	17,304,770	+0.19(+0.38%)
Apr 03, 2008	48.97	50.03	48.89	49.43	17,434,504	+0.12(+0.24%)
Apr 02, 2008	48.82	49.69	48.13	49.31	18,958,694	+0.43(+0.89%)
Apr 01, 2008	47.94	48.96	47.65	48.87	19,654,840	+0.78(+1.62%)
Mar 31, 2008	47.87	48.42	47.51	48.10	18,088,474	+0.48(+1.02%)
Mar 28, 2008	47.83	48.22	47.28	47.61	13,350,088	+0.06(+0.12%)
Mar 27, 2008	48.07	48.99	47.48	47.56	16,235,864	-0.32(-0.66%)
Mar 26, 2008	47.68	48.28	47.60	47.87	20,720,122	+0.24(+0.50%)
Mar 25, 2008	47.48	47.80	47.17	47.63	18,621,364	+0.30(+0.63%)
Mar 24, 2008	46.98	47.78	46.72	47.34	17,697,862	+0.45(+0.96%)
Mar 21, 2008	45.80	47.37	45.57	46.88	32,608,208	+0.00(+0.00%)
Mar 20, 2008	45.80	47.37	45.57	46.88	32,608,208	+0.74(+1.61%)
Mar 19, 2008	48.54	48.93	46.09	46.14	26,261,356	-2.38(-4.91%)
Mar 18, 2008	47.96	48.52	47.63	48.52	23,834,892	+1.09(+2.29%)
Mar 17, 2008	47.03	47.89	46.45	47.44	28,266,390	-0.65(-1.35%)
Mar 14, 2008	49.31	49.38	47.38	48.09	28,115,888	-0.96(-1.95%)
Mar 13, 2008	48.46	49.36	48.12	49.04	19,459,920	+0.17(+0.36%)
Mar 12, 2008	49.30	49.91	48.77	48.87	19,445,920	-0.81(-1.62%)
Mar 11, 2008	48.29	49.77	48.29	49.67	24,806,152	+1.93(+4.05%)
Mar 10, 2008	48.20	48.44	47.53	47.74	21,380,776	-0.30(-0.62%)
Mar 07, 2008	49.15	49.30	47.70	48.04	28,237,638	-1.43(-2.89%)
Mar 06, 2008	49.88	50.15	49.12	49.47	25,373,392	-0.56(-1.11%)
Mar 05, 2008	49.04	50.07	48.83	50.03	28,796,448	+1.16(+2.38%)
Mar 04, 2008	48.83	49.41	47.93	48.87	24,311,246	-0.26(-0.54%)
Mar 03, 2008	48.67	49.54	48.37	49.13	17,498,576	+0.30(+0.62%)
Feb 29, 2008	49.85	49.92	48.45	48.83	23,043,024	-1.33(-2.65%)
Feb 28, 2008	49.71	50.31	49.45	50.16	15,955,578	+0.45(+0.91%)
Feb 27, 2008	49.26	50.11	49.26	49.71	17,271,860	+0.06(+0.11%)
Feb 26, 2008	48.88	49.81	48.62	49.65	22,490,938	+0.53(+1.08%)
Feb 25, 2008	48.20	49.35	48.07	49.12	20,966,198	+0.99(+2.06%)
Feb 22, 2008	48.05	48.31	47.16	48.13	21,571,786	+0.36(+0.75%)
Feb 21, 2008	48.21	48.74	47.52	47.77	21,633,316	-0.88(-1.81%)
Feb 20, 2008	47.32	48.94	47.16	48.65	23,457,670	+0.85(+1.78%)
Feb 19, 2008	47.55	48.17	47.47	47.80	21,301,684	+0.69(+1.47%)
Feb 18, 2008	46.50	47.16	46.03	47.10	0	+0.00(+0.00%)
Feb 15, 2008	46.50	47.16	46.03	47.10	47,898,656	+0.43(+0.92%)
Feb 14, 2008	46.76	47.09	46.54	46.68	19,860,392	+0.41(+0.88%)
Feb 13, 2008	45.59	46.37	45.24	46.27	21,562,340	+0.56(+1.23%)
Feb 12, 2008	45.55	46.39	45.31	45.71	21,887,988	+0.39(+0.86%)
Feb 11, 2008	45.20	45.34	44.24	45.32	31,285,164	+0.66(+1.48%)
Feb 08, 2008	44.68	44.78	44.17	44.66	14,697,727	+0.29(+0.66%)
Feb 07, 2008	43.45	44.65	43.11	44.37	22,330,160	+0.69(+1.59%)
Feb 06, 2008	45.15	45.39	43.52	43.67	26,811,762	-1.26(-2.80%)
Feb 05, 2008	45.49	45.63	44.86	44.93	27,832,714	-1.28(-2.78%)
Feb 04, 2008	46.49	46.76	45.65	46.21	18,278,566	-0.26(-0.57%)
Feb 01, 2008	47.73	47.85	45.94	46.48	28,508,612	-0.43(-0.91%)
Jan 31, 2008	46.26	47.61	45.77	46.91	22,427,054	+0.01(+0.02%)
Jan 30, 2008	46.27	48.02	46.16	46.90	16,710,078	+0.35(+0.76%)
Jan 29, 2008	46.88	47.17	46.15	46.54	16,307,781	-0.22(-0.47%)
Jan 28, 2008	45.71	46.91	45.21	46.76	17,245,000	+0.66(+1.43%)
Jan 25, 2008	47.71	47.89	45.89	46.10	24,726,786	-1.04(-2.21%)
Jan 24, 2008	46.12	47.16	45.72	47.14	24,757,748	+1.25(+2.73%)
Jan 23, 2008	44.38	45.91	43.05	45.89	36,214,692	+0.11(+0.25%)
Jan 22, 2008	44.08	46.41	43.05	45.78	37,087,548	-1.25(-2.65%)
Jan 21, 2008	46.63	47.88	45.57	47.03	0	+0.00(+0.00%)
Jan 18, 2008	46.63	47.88	45.57	47.03	33,488,502	+0.40(+0.86%)
Jan 17, 2008	48.74	49.12	46.26	46.63	33,562,492	-1.97(-4.06%)
Jan 16, 2008	49.41	49.80	48.01	48.60	27,880,608	-1.14(-2.29%)
Jan 15, 2008	50.69	50.74	49.67	49.74	24,302,530	-1.49(-2.90%)
Jan 14, 2008	51.40	51.75	50.94	51.22	17,691,966	+0.14(+0.26%)
Jan 11, 2008	51.61	52.16	50.84	51.09	18,768,228	-0.69(-1.34%)
Jan 10, 2008	51.61	51.89	50.79	51.78	24,473,260	-0.38(-0.72%)
Jan 09, 2008	51.21	52.26	51.02	52.16	22,092,666	+0.91(+1.78%)
Jan 08, 2008	52.07	52.62	51.04	51.25	19,501,536	-0.66(-1.28%)
Jan 07, 2008	52.82	52.82	51.36	51.91	22,881,366	-0.69(-1.31%)
Jan 04, 2008	52.90	53.65	52.51	52.60	23,256,156	-0.71(-1.33%)
Jan 03, 2008	52.85	53.44	52.66	53.31	18,598,252	+0.65(+1.23%)
Jan 02, 2008	52.94	53.35	52.24	52.66	16,075,799	+0.07(+0.14%)
Jan 01, 2008	53.17	53.29	52.41	52.59	0	+0.00(+0.00%)
Dec 31, 2007	53.17	53.29	52.41	52.59	9,027,449	-0.86(-1.61%)
Dec 28, 2007	52.97	53.49	52.57	53.45	13,983,746	+0.63(+1.18%)
Dec 27, 2007	53.57	53.57	52.77	52.82	14,475,680	-0.61(-1.15%)
Dec 26, 2007	53.14	53.64	53.14	53.44	13,271,118	+0.20(+0.38%)
Dec 24, 2007	52.76	53.41	52.76	53.23	5,177,961	+0.25(+0.47%)
Dec 21, 2007	52.01	53.35	51.98	52.99	24,129,800	+1.12(+2.16%)
Dec 20, 2007	51.23	52.13	51.22	51.87	10,982,381	+0.65(+1.27%)
Dec 19, 2007	51.49	51.91	50.89	51.22	14,780,628	-0.16(-0.32%)
Dec 18, 2007	51.05	51.63	50.49	51.38	15,519,094	+0.68(+1.34%)
Dec 17, 2007	51.67	51.70	50.47	50.70	14,569,719	-1.15(-2.22%)
Dec 14, 2007	52.12	52.38	51.79	51.85	19,683,172	-0.60(-1.14%)
Dec 13, 2007	51.56	52.52	51.35	52.45	16,731,899	+0.73(+1.42%)
Dec 12, 2007	51.79	52.38	51.23	51.71	19,196,116	+1.07(+2.10%)
Dec 11, 2007	51.66	52.17	50.60	50.65	14,228,967	-1.03(-2.00%)
Dec 10, 2007	51.40	51.84	51.13	51.68	9,770,575	+0.43(+0.84%)
Dec 07, 2007	51.10	51.61	50.90	51.25	11,860,179	-0.24(-0.46%)
Dec 06, 2007	50.30	51.67	50.07	51.49	17,141,034	+1.17(+2.33%)
Dec 05, 2007	49.47	50.55	49.47	50.32	18,546,348	+1.21(+2.46%)
Dec 04, 2007	49.10	49.46	48.92	49.11	11,686,148	-0.38(-0.77%)
Dec 03, 2007	49.08	49.69	48.87	49.49	14,081,231	+0.04(+0.08%)
Nov 30, 2007	49.09	49.45	48.47	49.45	20,780,304	+0.68(+1.40%)
Nov 29, 2007	48.24	49.21	48.24	48.77	15,688,631	+0.28(+0.58%)
Nov 28, 2007	47.62	48.74	47.38	48.49	19,112,034	+0.99(+2.08%)
Nov 27, 2007	47.02	47.66	46.16	47.50	25,809,180	+0.29(+0.62%)
Nov 26, 2007	48.94	49.21	47.06	47.21	18,262,004	-1.62(-3.32%)
Nov 23, 2007	48.72	49.05	48.38	48.83	6,084,788	+0.52(+1.07%)
Nov 21, 2007	49.47	49.86	48.23	48.32	20,301,126	-1.21(-2.45%)
Nov 20, 2007	47.92	49.93	47.92	49.53	19,418,216	+1.62(+3.38%)
Nov 19, 2007	48.45	48.67	47.68	47.91	15,170,255	-0.54(-1.10%)
Nov 16, 2007	47.83	48.72	47.72	48.45	20,176,858	+1.03(+2.16%)
Nov 15, 2007	48.42	48.73	47.04	47.42	20,470,608	-1.00(-2.07%)
Nov 14, 2007	49.22	49.77	48.30	48.42	17,673,472	-0.50(-1.02%)
Nov 13, 2007	48.36	49.01	47.10	48.92	21,208,994	+0.88(+1.83%)
Nov 12, 2007	49.02	49.02	47.56	48.05	22,209,172	-1.12(-2.28%)
Nov 09, 2007	50.09	50.09	49.08	49.17	17,988,870	-1.08(-2.15%)
Nov 08, 2007	49.57	51.04	49.41	50.25	31,231,368	+0.92(+1.87%)
Nov 07, 2007	51.22	51.23	49.20	49.32	22,683,516	-1.75(-3.42%)
Nov 06, 2007	49.97	51.11	49.97	51.07	17,534,912	+1.22(+2.44%)
Nov 05, 2007	49.29	50.26	49.28	49.85	16,131,914	+0.00(+0.00%)
Nov 02, 2007	49.39	50.30	49.08	49.85	21,962,344	-0.32(-0.63%)

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.