Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.13	15.86	15.07	15.67	1,134,574	+0.55(+3.62%)
Nov 26, 2008	14.09	15.34	13.94	15.12	2,866,700	+0.85(+5.99%)
Nov 25, 2008	14.30	14.44	13.73	14.26	3,386,798	+0.35(+2.53%)
Nov 24, 2008	12.49	14.08	12.49	13.91	4,919,515	+0.20(+1.48%)
Nov 21, 2008	12.68	13.78	12.26	13.71	3,961,766	+1.21(+9.72%)
Nov 20, 2008	12.96	13.84	12.41	12.49	4,346,834	-0.66(-5.02%)
Nov 19, 2008	13.79	13.98	13.10	13.15	2,567,749	-0.58(-4.26%)
Nov 18, 2008	13.50	13.85	13.39	13.74	3,279,061	+0.31(+2.35%)
Nov 17, 2008	13.18	13.70	12.97	13.42	2,149,018	+0.07(+0.51%)
Nov 14, 2008	14.16	14.30	13.33	13.36	0	-1.06(-7.38%)
Nov 13, 2008	13.10	14.42	12.59	14.42	3,031,740	+1.43(+11.03%)
Nov 12, 2008	13.27	13.44	12.97	12.99	2,759,583	-0.50(-3.72%)
Nov 11, 2008	13.30	13.87	13.09	13.49	2,459,631	+0.00(+0.00%)
Nov 10, 2008	14.02	14.17	13.43	13.49	2,375,149	-0.22(-1.59%)
Nov 07, 2008	13.40	13.72	13.40	13.71	0	+0.32(+2.41%)
Nov 06, 2008	13.96	14.19	13.29	13.39	2,603,467	-0.70(-5.00%)
Nov 05, 2008	15.00	15.00	14.06	14.09	2,683,073	-0.94(-6.28%)
Nov 04, 2008	14.71	15.04	14.29	15.04	2,530,904	+0.64(+4.43%)
Nov 03, 2008	14.08	14.47	14.05	14.40	1,614,419	+0.25(+1.75%)
Oct 31, 2008	13.58	14.39	13.49	14.15	0	+0.46(+3.40%)
Oct 30, 2008	14.24	14.24	13.01	13.69	2,551,527	+0.76(+5.86%)
Oct 29, 2008	12.96	13.64	12.51	12.93	2,105,793	-0.06(-0.46%)
Oct 28, 2008	12.06	12.99	11.46	12.99	3,651,926	+1.03(+8.59%)
Oct 27, 2008	11.59	12.43	11.29	11.96	3,239,496	+0.13(+1.08%)
Oct 24, 2008	10.99	12.15	10.99	11.83	0	-0.46(-3.72%)
Oct 23, 2008	11.41	12.62	10.73	12.29	6,976,268	-0.69(-5.31%)
Oct 22, 2008	13.78	13.88	12.53	12.98	4,160,008	-1.06(-7.53%)
Oct 21, 2008	14.47	14.95	14.03	14.04	1,970,628	-0.88(-5.88%)
Oct 20, 2008	13.80	14.92	13.78	14.92	1,961,000	+0.94(+6.76%)
Oct 17, 2008	13.36	14.60	12.76	13.97	0	-0.04(-0.32%)
Oct 16, 2008	13.25	14.02	12.94	14.02	4,385,374	+0.61(+4.53%)
Oct 15, 2008	14.50	14.62	13.39	13.41	2,104,346	-1.43(-9.65%)
Oct 14, 2008	16.45	16.45	14.25	14.84	4,035,263	-0.55(-3.60%)
Oct 13, 2008	14.22	15.56	14.22	15.40	2,769,260	+0.58(+3.90%)
Oct 10, 2008	13.11	15.70	12.01	14.82	0	+0.97(+6.98%)
Oct 09, 2008	14.53	15.33	13.85	13.85	2,534,602	-1.31(-8.65%)
Oct 08, 2008	14.61	15.79	14.61	15.16	2,750,762	-0.01(-0.05%)
Oct 07, 2008	16.01	16.23	15.02	15.17	2,594,646	-0.61(-3.90%)
Oct 06, 2008	15.46	16.00	14.74	15.79	3,449,698	-0.23(-1.45%)
Oct 03, 2008	16.99	17.02	15.97	16.02	0	-0.55(-3.35%)
Oct 02, 2008	17.71	17.86	16.57	16.57	2,091,013	-1.30(-7.26%)
Oct 01, 2008	18.36	18.48	17.64	17.87	2,020,613	-0.69(-3.72%)
Sep 30, 2008	17.80	18.56	17.62	18.56	2,705,995	+1.18(+6.77%)
Sep 29, 2008	16.80	18.29	16.80	17.38	2,829,894	-1.73(-9.06%)
Sep 26, 2008	19.11	19.23	18.84	19.11	0	-0.15(-0.78%)
Sep 25, 2008	19.55	19.62	19.05	19.27	1,673,951	-0.20(-1.00%)
Sep 24, 2008	19.35	19.83	19.29	19.46	2,670,623	+0.00(+0.00%)
Sep 23, 2008	20.14	20.14	19.08	19.46	2,626,531	-0.30(-1.52%)
Sep 22, 2008	20.88	21.19	19.67	19.76	2,400,218	-1.34(-6.36%)
Sep 19, 2008	19.35	21.51	19.31	21.10	0	+1.95(+10.18%)
Sep 18, 2008	18.00	19.41	17.44	19.15	4,938,859	+1.36(+7.67%)
Sep 17, 2008	18.50	18.73	17.73	17.79	4,044,505	-1.11(-5.87%)
Sep 16, 2008	18.48	18.98	18.16	18.90	2,538,622	+0.02(+0.08%)
Sep 15, 2008	19.80	19.80	18.84	18.88	1,982,483	-1.13(-5.66%)
Sep 12, 2008	19.50	20.16	19.46	20.01	0	+0.40(+2.03%)
Sep 11, 2008	19.14	19.62	19.05	19.62	1,900,983	+0.22(+1.16%)
Sep 10, 2008	19.67	19.67	19.02	19.39	2,168,302	-0.17(-0.84%)
Sep 09, 2008	19.29	19.68	19.14	19.56	3,002,256	+0.20(+1.01%)
Sep 08, 2008	19.48	19.49	18.99	19.36	1,602,362	+0.55(+2.91%)
Sep 05, 2008	18.63	18.93	18.48	18.82	0	+0.10(+0.52%)
Sep 04, 2008	18.67	19.02	18.48	18.72	3,775,569	-0.86(-4.40%)
Sep 03, 2008	19.33	19.65	19.28	19.58	1,689,812	+0.24(+1.24%)
Sep 02, 2008	19.47	19.88	19.26	19.34	1,418,895	+0.14(+0.74%)
Aug 29, 2008	19.42	19.52	19.18	19.20	0	-0.27(-1.39%)
Aug 28, 2008	19.43	19.62	19.33	19.47	1,274,916	+0.07(+0.35%)
Aug 27, 2008	19.23	19.58	19.14	19.40	678,616	+0.16(+0.86%)
Aug 26, 2008	19.18	19.32	19.00	19.23	1,109,301	+0.02(+0.08%)
Aug 25, 2008	19.59	19.62	18.96	19.22	978,895	-0.43(-2.18%)
Aug 22, 2008	19.45	19.69	19.30	19.65	0	+0.28(+1.47%)
Aug 21, 2008	19.11	19.44	19.11	19.36	780,823	-0.13(-0.65%)
Aug 20, 2008	19.58	19.71	19.18	19.49	1,250,373	+0.01(+0.08%)
Aug 19, 2008	19.75	19.82	19.29	19.48	1,302,695	-0.44(-2.22%)
Aug 18, 2008	20.25	20.71	19.73	19.92	3,297,274	-1.31(-6.18%)
Aug 15, 2008	20.85	21.27	20.83	21.23	0	+0.40(+1.91%)
Aug 14, 2008	20.30	21.11	20.08	20.83	2,088,510	+0.43(+2.13%)
Aug 13, 2008	20.25	20.53	19.99	20.40	1,483,419	+0.12(+0.59%)
Aug 12, 2008	20.69	20.76	20.21	20.28	1,892,295	-0.55(-2.66%)
Aug 11, 2008	20.04	21.11	19.99	20.83	2,682,544	+0.64(+3.19%)
Aug 08, 2008	19.32	20.25	19.32	20.19	1,787,903	+0.86(+4.46%)
Aug 07, 2008	19.18	19.75	19.17	19.32	2,757,151	-0.20(-1.04%)
Aug 06, 2008	19.71	19.71	19.28	19.53	1,283,779	-0.19(-0.99%)
Aug 05, 2008	19.05	19.74	19.04	19.72	1,737,658	+0.95(+5.07%)
Aug 04, 2008	19.10	19.12	18.48	18.77	1,124,181	-0.31(-1.65%)
Aug 01, 2008	19.00	19.30	18.64	19.09	1,496,849	+0.12(+0.63%)
Jul 31, 2008	19.48	19.50	18.84	18.96	2,143,257	-0.64(-3.29%)
Jul 30, 2008	18.49	19.95	18.49	19.61	2,334,512	+0.49(+2.55%)
Jul 29, 2008	19.12	19.30	18.50	19.12	2,214,696	+0.56(+3.03%)
Jul 28, 2008	18.99	19.19	18.53	18.56	1,760,054	-0.43(-2.25%)
Jul 25, 2008	19.24	19.48	18.91	18.99	2,217,312	-0.41(-2.13%)
Jul 24, 2008	19.58	22.49	18.64	19.40	9,129,668	+1.47(+8.20%)
Jul 23, 2008	17.75	18.08	17.48	17.93	1,620,864	+0.32(+1.83%)
Jul 22, 2008	17.43	17.64	17.29	17.61	2,497,265	-0.03(-0.17%)
Jul 21, 2008	17.65	17.86	17.53	17.64	972,476	-0.05(-0.25%)
Jul 18, 2008	17.98	18.19	17.45	17.68	2,675,515	-0.44(-2.44%)
Jul 17, 2008	17.78	18.31	17.71	18.13	2,919,516	+0.40(+2.28%)
Jul 16, 2008	17.03	17.83	16.89	17.72	2,223,461	+0.83(+4.93%)
Jul 15, 2008	16.93	17.18	16.82	16.89	3,618,502	-0.23(-1.36%)
Jul 14, 2008	17.48	17.59	17.01	17.12	2,837,345	-0.18(-1.04%)
Jul 11, 2008	16.87	17.54	16.75	17.30	2,861,104	+0.14(+0.83%)
Jul 10, 2008	16.72	17.49	16.72	17.16	3,089,365	+0.47(+2.83%)
Jul 09, 2008	16.98	17.27	16.69	16.69	2,324,580	-0.30(-1.77%)
Jul 08, 2008	16.78	17.02	16.47	16.99	4,379,478	+0.20(+1.21%)
Jul 07, 2008	16.79	17.05	16.50	16.78	2,879,985	-0.07(-0.40%)
Jul 04, 2008	17.35	17.35	16.80	16.85	2,163,801	+0.00(+0.00%)
Jul 03, 2008	17.35	17.35	16.80	16.85	2,163,801	-0.29(-1.71%)
Jul 02, 2008	17.91	18.00	17.11	17.14	3,574,751	-0.77(-4.31%)
Jul 01, 2008	17.81	18.00	17.53	17.92	2,067,889	-0.06(-0.33%)
Jun 30, 2008	17.66	18.43	17.60	17.98	2,640,132	+0.23(+1.27%)
Jun 27, 2008	17.85	18.10	17.71	17.75	2,515,453	-0.11(-0.63%)
Jun 26, 2008	18.46	18.46	17.84	17.86	1,463,493	-0.73(-3.91%)
Jun 25, 2008	18.28	18.75	18.25	18.59	2,573,510	+0.38(+2.06%)
Jun 24, 2008	18.71	18.79	18.18	18.22	2,414,438	-0.53(-2.84%)
Jun 23, 2008	18.93	19.02	18.53	18.75	1,313,855	-0.14(-0.75%)
Jun 20, 2008	19.18	19.28	18.84	18.89	2,584,168	-0.44(-2.29%)
Jun 19, 2008	18.86	19.39	18.77	19.33	1,465,698	+0.50(+2.67%)
Jun 18, 2008	18.67	19.00	18.52	18.83	2,418,685	-0.04(-0.20%)
Jun 17, 2008	19.14	19.24	18.80	18.87	1,188,772	-0.20(-1.06%)
Jun 16, 2008	18.94	19.15	18.63	19.07	1,788,793	+0.13(+0.67%)
Jun 13, 2008	18.49	18.96	18.47	18.94	1,386,516	+0.66(+3.61%)
Jun 12, 2008	18.29	18.58	18.19	18.28	1,541,091	+0.09(+0.49%)
Jun 11, 2008	18.59	18.63	18.08	18.19	2,943,187	-0.38(-2.02%)
Jun 10, 2008	18.61	18.77	18.27	18.57	2,846,517	+0.16(+0.86%)
Jun 09, 2008	18.55	18.62	18.16	18.41	3,500,050	-0.05(-0.28%)
Jun 06, 2008	18.79	18.90	18.41	18.46	2,634,731	-0.61(-3.19%)
Jun 05, 2008	18.97	19.09	18.73	19.07	996,648	+0.31(+1.64%)
Jun 04, 2008	18.54	18.85	18.35	18.76	1,527,467	+0.17(+0.93%)
Jun 03, 2008	18.60	18.70	18.40	18.59	1,797,475	+0.09(+0.49%)
Jun 02, 2008	18.49	18.70	18.05	18.50	2,464,502	+0.07(+0.37%)
May 30, 2008	18.43	18.50	18.09	18.43	2,335,527	-0.02(-0.12%)
May 29, 2008	17.93	18.54	17.93	18.46	1,026,843	+0.43(+2.41%)
May 28, 2008	18.19	18.30	17.92	18.02	3,998,951	-0.05(-0.29%)
May 27, 2008	18.02	18.22	17.86	18.07	2,558,624	+0.21(+1.18%)
May 26, 2008	17.70	18.01	17.53	17.86	0	+0.00(+0.00%)
May 23, 2008	17.70	18.01	17.53	17.86	1,929,226	+0.08(+0.46%)
May 22, 2008	17.85	18.01	17.51	17.78	3,811,888	-0.71(-3.85%)
May 21, 2008	18.82	18.97	18.49	18.49	2,736,911	-0.34(-1.83%)
May 20, 2008	19.00	19.01	18.72	18.84	1,868,398	-0.23(-1.18%)
May 19, 2008	19.07	19.25	18.95	19.06	1,389,767	+0.03(+0.16%)
May 16, 2008	19.19	19.19	18.77	19.03	1,958,981	-0.20(-1.05%)
May 15, 2008	19.06	19.31	18.96	19.23	1,207,957	+0.07(+0.35%)
May 14, 2008	19.08	19.44	18.97	19.17	2,064,950	+0.20(+1.03%)
May 13, 2008	19.06	19.06	18.76	18.97	1,687,785	+0.03(+0.16%)
May 12, 2008	18.45	18.98	18.34	18.94	1,724,822	+0.57(+3.10%)
May 09, 2008	17.97	18.42	17.91	18.37	900,992	+0.22(+1.24%)
May 08, 2008	18.37	18.46	18.06	18.15	1,788,449	-0.13(-0.74%)
May 07, 2008	18.43	18.53	18.20	18.28	1,877,675	-0.08(-0.41%)
May 06, 2008	18.20	18.53	18.20	18.36	1,524,379	-0.08(-0.45%)
May 05, 2008	18.78	18.78	18.36	18.44	1,170,257	-0.31(-1.64%)
May 02, 2008	18.58	19.08	18.52	18.75	3,091,024	+0.46(+2.54%)
May 01, 2008	17.82	18.41	17.78	18.28	2,453,051	+0.51(+2.87%)
Apr 30, 2008	18.14	18.25	17.74	17.77	3,105,547	-0.29(-1.62%)
Apr 29, 2008	17.77	18.10	17.77	18.07	2,844,194	+0.25(+1.43%)
Apr 28, 2008	17.67	18.02	17.62	17.81	2,707,156	+0.16(+0.94%)
Apr 25, 2008	17.68	17.77	17.08	17.65	4,225,398	-0.02(-0.13%)
Apr 24, 2008	17.44	17.80	17.17	17.67	2,739,663	+0.34(+1.95%)
Apr 23, 2008	17.58	17.44	16.88	17.33	5,763,140	-0.62(-3.47%)
Apr 22, 2008	18.16	18.37	17.72	17.95	1,761,605	-0.16(-0.91%)
Apr 21, 2008	18.13	18.17	17.93	18.12	1,109,148	-0.05(-0.29%)
Apr 18, 2008	18.38	18.61	18.07	18.17	2,674,019	+0.22(+1.21%)
Apr 17, 2008	17.92	18.04	17.59	17.95	2,150,841	-0.10(-0.54%)
Apr 16, 2008	17.83	18.20	17.83	18.05	1,399,514	+0.31(+1.73%)
Apr 15, 2008	17.70	17.79	17.59	17.74	1,706,106	+0.16(+0.90%)
Apr 14, 2008	17.69	17.82	17.48	17.59	1,199,957	-0.04(-0.21%)
Apr 11, 2008	18.00	18.07	17.47	17.62	2,164,682	-0.65(-3.57%)
Apr 10, 2008	18.41	18.54	18.15	18.28	4,040,085	-0.22(-1.18%)
Apr 09, 2008	18.98	19.20	18.39	18.49	1,562,919	-0.39(-2.06%)
Apr 08, 2008	19.14	19.20	18.75	18.88	1,326,172	-0.36(-1.87%)
Apr 07, 2008	19.48	19.54	19.08	19.24	2,218,438	-0.16(-0.81%)
Apr 04, 2008	19.63	19.63	19.29	19.40	1,108,811	-0.13(-0.65%)
Apr 03, 2008	19.65	19.74	19.30	19.53	1,658,882	-0.19(-0.99%)
Apr 02, 2008	19.63	19.95	19.57	19.72	2,173,437	-0.01(-0.04%)
Apr 01, 2008	19.36	19.86	19.36	19.73	3,331,318	+0.43(+2.21%)
Mar 31, 2008	19.33	19.52	19.17	19.30	1,491,014	-0.15(-0.77%)
Mar 28, 2008	19.71	19.86	19.36	19.45	952,657	-0.14(-0.73%)
Mar 27, 2008	19.77	20.01	19.48	19.59	1,508,468	-0.17(-0.87%)
Mar 26, 2008	20.02	20.13	19.59	19.77	1,216,285	-0.46(-2.26%)
Mar 25, 2008	20.39	20.39	19.70	20.22	1,665,771	-0.12(-0.59%)
Mar 24, 2008	19.27	20.40	19.18	20.34	1,937,099	+1.24(+6.52%)
Mar 21, 2008	18.87	19.13	18.76	19.10	2,281,764	-0.00(-0.01%)
Mar 20, 2008	18.87	19.13	18.76	19.10	2,281,764	+0.23(+1.24%)
Mar 19, 2008	19.63	19.66	18.87	18.87	2,918,526	-0.48(-2.48%)
Mar 18, 2008	18.62	19.35	18.62	19.35	1,956,744	+1.01(+5.52%)
Mar 17, 2008	18.35	18.84	18.21	18.34	2,333,609	-0.50(-2.67%)
Mar 14, 2008	19.48	19.54	18.44	18.84	1,680,618	-0.40(-2.07%)
Mar 13, 2008	18.91	19.32	18.53	19.23	1,476,323	+0.05(+0.27%)
Mar 12, 2008	19.57	19.57	19.13	19.18	1,231,965	-0.19(-0.97%)
Mar 11, 2008	18.61	19.38	18.52	19.37	1,653,574	+1.15(+6.30%)
Mar 10, 2008	18.49	18.61	18.19	18.22	1,806,816	-0.29(-1.54%)
Mar 07, 2008	18.66	18.91	18.41	18.51	2,900,777	-0.43(-2.30%)
Mar 06, 2008	19.57	19.62	18.94	18.94	1,193,088	-0.88(-4.43%)
Mar 05, 2008	19.89	20.11	19.54	19.82	1,303,972	-0.10(-0.49%)
Mar 04, 2008	19.84	19.98	19.51	19.92	1,182,287	-0.10(-0.49%)
Mar 03, 2008	20.14	20.37	19.77	20.01	1,465,809	-0.20(-0.96%)
Feb 29, 2008	20.33	20.35	19.98	20.21	2,135,929	-0.37(-1.82%)
Feb 28, 2008	21.02	21.02	20.31	20.58	2,015,974	-0.40(-1.89%)
Feb 27, 2008	20.67	21.24	20.58	20.98	2,782,762	+0.22(+1.05%)
Feb 26, 2008	19.68	20.80	19.59	20.76	2,762,957	+1.03(+5.25%)
Feb 25, 2008	19.36	19.77	19.16	19.73	1,659,842	+0.34(+1.78%)
Feb 22, 2008	19.27	19.43	19.00	19.39	1,545,208	+0.14(+0.74%)
Feb 21, 2008	19.59	19.80	19.15	19.24	1,412,584	-0.33(-1.69%)
Feb 20, 2008	19.05	19.65	18.96	19.57	2,362,041	+0.30(+1.56%)
Feb 19, 2008	19.83	19.86	19.21	19.27	1,784,435	-0.23(-1.19%)
Feb 18, 2008	19.68	19.79	19.41	19.50	0	+0.00(+0.00%)
Feb 15, 2008	19.68	19.79	19.41	19.50	1,929,552	-0.18(-0.91%)
Feb 14, 2008	19.93	19.97	19.62	19.68	2,462,171	-0.17(-0.87%)
Feb 13, 2008	19.56	19.91	19.46	19.86	1,700,038	+0.55(+2.87%)
Feb 12, 2008	19.36	19.58	19.11	19.30	1,000,494	+0.06(+0.31%)
Feb 11, 2008	19.22	19.35	18.95	19.24	1,605,691	-0.16(-0.85%)
Feb 08, 2008	19.54	19.67	19.31	19.41	1,036,423	-0.21(-1.07%)
Feb 07, 2008	19.31	19.68	19.28	19.62	1,714,490	+0.22(+1.12%)
Feb 06, 2008	19.48	19.78	19.28	19.40	2,382,461	+0.05(+0.27%)
Feb 05, 2008	19.86	19.86	19.16	19.35	2,925,715	-0.82(-4.09%)
Feb 04, 2008	20.61	20.78	20.10	20.17	1,639,101	-0.44(-2.15%)
Feb 01, 2008	20.81	20.95	20.08	20.61	2,606,012	-0.22(-1.04%)
Jan 31, 2008	20.51	21.13	20.13	20.83	3,664,130	-0.15(-0.71%)
Jan 30, 2008	19.12	21.19	18.84	20.98	5,940,136	+2.35(+12.60%)
Jan 29, 2008	18.38	18.64	17.97	18.64	1,820,105	+0.34(+1.84%)
Jan 28, 2008	17.55	18.31	17.28	18.30	1,551,538	+0.81(+4.63%)
Jan 25, 2008	18.28	18.28	17.26	17.49	1,713,124	-0.61(-3.36%)
Jan 24, 2008	17.74	18.18	17.60	18.10	2,427,833	+0.48(+2.72%)
Jan 23, 2008	16.36	17.65	16.16	17.62	3,757,022	+0.79(+4.73%)
Jan 22, 2008	15.91	17.02	15.91	16.82	3,178,947	+0.20(+1.22%)
Jan 21, 2008	16.68	16.98	16.41	16.62	0	+0.00(+0.00%)
Jan 18, 2008	16.68	16.98	16.41	16.62	2,109,341	-0.11(-0.63%)
Jan 17, 2008	17.58	17.62	16.62	16.72	2,669,387	-0.78(-4.46%)
Jan 16, 2008	17.64	18.01	17.38	17.50	2,586,070	-0.19(-1.06%)
Jan 15, 2008	17.89	18.02	17.43	17.69	2,261,713	-0.50(-2.76%)
Jan 14, 2008	17.95	18.24	17.79	18.19	1,907,315	+0.42(+2.36%)
Jan 11, 2008	17.51	17.93	17.43	17.77	2,460,320	-0.01(-0.04%)
Jan 10, 2008	17.22	17.98	17.13	17.78	2,387,911	+0.38(+2.20%)
Jan 09, 2008	17.23	17.44	17.07	17.40	2,685,117	+0.12(+0.69%)
Jan 08, 2008	18.09	18.16	17.23	17.28	1,970,419	-0.70(-3.92%)
Jan 07, 2008	18.04	18.19	17.83	17.98	1,586,326	+0.02(+0.13%)
Jan 04, 2008	17.97	18.19	17.87	17.96	2,360,379	-0.46(-2.48%)
Jan 03, 2008	19.19	19.19	18.36	18.42	2,675,281	-0.75(-3.91%)
Jan 02, 2008	19.97	19.98	19.07	19.17	3,679,574	-1.11(-5.47%)
Jan 01, 2008	20.60	20.70	20.21	20.28	0	+0.00(+0.00%)
Dec 31, 2007	20.60	20.70	20.21	20.28	1,024,892	-0.35(-1.71%)
Dec 28, 2007	20.54	20.73	20.18	20.63	1,761,669	+0.42(+2.08%)
Dec 27, 2007	20.28	20.40	20.17	20.21	1,101,514	-0.11(-0.55%)
Dec 26, 2007	20.79	20.79	20.07	20.32	1,190,308	-0.31(-1.49%)
Dec 24, 2007	20.69	20.74	20.43	20.63	1,017,105	+0.46(+2.27%)
Dec 21, 2007	19.89	20.25	19.71	20.17	1,863,224	+0.48(+2.44%)
Dec 20, 2007	19.57	19.81	19.47	19.69	1,748,134	+0.28(+1.47%)
Dec 19, 2007	19.04	19.57	18.76	19.41	2,356,277	+0.52(+2.78%)
Dec 18, 2007	18.85	19.02	18.60	18.88	1,340,878	+0.13(+0.68%)
Dec 17, 2007	19.00	19.09	18.75	18.76	1,288,550	-0.28(-1.50%)
Dec 14, 2007	18.95	19.33	18.86	19.04	2,199,619	-0.20(-1.05%)
Dec 13, 2007	20.04	20.04	19.14	19.24	2,468,988	-0.79(-3.97%)
Dec 12, 2007	20.13	20.30	19.83	20.04	1,634,925	+0.43(+2.18%)
Dec 11, 2007	20.28	20.45	19.59	19.61	1,314,324	-0.68(-3.33%)
Dec 10, 2007	20.15	20.44	19.92	20.28	1,097,456	+0.15(+0.74%)
Dec 07, 2007	19.85	20.30	19.78	20.13	1,353,004	+0.37(+1.86%)
Dec 06, 2007	19.30	19.78	19.22	19.77	1,054,477	+0.46(+2.37%)
Dec 05, 2007	18.94	19.39	18.94	19.31	1,453,789	+0.51(+2.71%)
Dec 04, 2007	18.74	19.01	18.60	18.80	2,105,338	-0.01(-0.08%)

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.