Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.137	9.231	8.137	9.030	4,141,653	+0.58(+6.82%)
Oct 30, 2008	8.211	9.205	7.418	8.454	6,140,163	+0.16(+1.98%)
Oct 29, 2008	8.195	8.872	7.931	8.290	4,401,817	+0.07(+0.84%)
Oct 28, 2008	7.830	8.221	6.995	8.221	2,261,851	+0.85(+11.55%)
Oct 27, 2008	7.856	8.147	7.296	7.370	3,179,851	-0.44(-5.62%)
Oct 24, 2008	6.836	7.920	6.767	7.809	3,869,845	-0.34(-4.15%)
Oct 23, 2008	9.987	10.05	6.741	8.147	9,685,870	-1.74(-17.59%)
Oct 22, 2008	11.16	11.16	9.104	9.887	3,361,050	-1.26(-11.33%)
Oct 21, 2008	11.04	11.94	10.69	11.15	4,310,964	+0.08(+0.76%)
Oct 20, 2008	10.66	11.11	10.36	11.07	3,258,892	+1.00(+9.98%)
Oct 17, 2008	9.585	10.55	8.940	10.06	0	+0.54(+5.66%)
Oct 16, 2008	9.490	9.596	8.523	9.522	3,707,297	+0.55(+6.13%)
Oct 15, 2008	10.60	10.67	8.972	8.972	2,901,890	-2.10(-19.00%)
Oct 14, 2008	12.38	12.73	10.77	11.08	6,151,644	-0.44(-3.85%)
Oct 13, 2008	9.400	11.52	9.057	11.52	5,645,085	+2.83(+32.62%)
Oct 10, 2008	8.216	9.263	7.428	8.687	0	-0.20(-2.26%)
Oct 09, 2008	9.887	10.72	8.597	8.887	4,402,578	-0.63(-6.61%)
Oct 08, 2008	9.781	10.69	8.998	9.517	5,146,150	-0.62(-6.15%)
Oct 07, 2008	11.60	11.70	9.924	10.14	6,775,237	-0.96(-8.67%)
Oct 06, 2008	12.15	12.15	8.581	11.10	9,384,815	-1.25(-10.14%)
Oct 03, 2008	14.72	15.49	12.12	12.36	0	-2.17(-14.96%)
Oct 02, 2008	16.99	17.08	14.38	14.53	3,682,039	-2.70(-15.68%)
Oct 01, 2008	18.47	18.54	16.76	17.23	2,450,315	-1.61(-8.53%)
Sep 30, 2008	17.98	19.02	17.39	18.84	2,650,794	+1.50(+8.63%)
Sep 29, 2008	20.09	20.09	0.0053	17.34	3,739,697	-3.14(-15.33%)
Sep 26, 2008	20.54	20.63	19.83	20.48	0	-0.57(-2.71%)
Sep 25, 2008	20.15	21.09	19.93	21.05	2,555,114	+1.03(+5.15%)
Sep 24, 2008	19.78	20.53	19.72	20.02	1,926,572	+0.41(+2.08%)
Sep 23, 2008	20.08	20.70	19.50	19.61	2,253,020	-0.42(-2.11%)
Sep 22, 2008	20.75	20.75	19.89	20.04	2,237,036	-0.58(-2.80%)
Sep 19, 2008	20.72	23.47	18.40	20.61	0	+1.05(+5.38%)
Sep 18, 2008	18.50	19.57	17.46	19.56	4,367,836	+1.45(+8.03%)
Sep 17, 2008	18.50	18.92	18.10	18.11	3,801,129	-0.93(-4.89%)
Sep 16, 2008	18.59	19.19	17.43	19.04	4,625,225	+0.10(+0.53%)
Sep 15, 2008	20.22	20.41	18.78	18.94	3,292,851	-1.92(-9.20%)
Sep 12, 2008	20.77	21.11	20.43	20.86	0	-0.12(-0.55%)
Sep 11, 2008	21.15	21.40	19.97	20.97	2,523,644	-0.39(-1.83%)
Sep 10, 2008	20.81	21.61	20.40	21.36	2,040,947	+0.85(+4.15%)
Sep 09, 2008	22.90	23.04	20.09	20.51	4,364,880	-2.52(-10.93%)
Sep 08, 2008	24.33	24.71	22.63	23.03	2,997,975	-0.68(-2.85%)
Sep 05, 2008	22.97	23.86	22.64	23.71	0	+0.44(+1.91%)
Sep 04, 2008	24.78	25.18	22.93	23.26	4,018,787	-1.81(-7.23%)
Sep 03, 2008	25.38	25.68	24.52	25.08	1,879,222	-0.54(-2.10%)
Sep 02, 2008	26.18	26.48	25.27	25.62	1,770,265	-0.41(-1.56%)
Aug 29, 2008	25.94	26.57	25.89	26.02	0	+0.00(+0.00%)
Aug 28, 2008	26.55	26.68	26.00	26.02	1,809,245	-0.31(-1.16%)
Aug 27, 2008	25.94	26.88	25.79	26.33	3,309,936	+0.44(+1.69%)
Aug 26, 2008	26.69	27.21	25.83	25.89	2,072,165	-1.01(-3.75%)
Aug 25, 2008	27.81	27.88	26.75	26.90	1,346,346	-1.12(-4.00%)
Aug 22, 2008	27.85	28.20	27.53	28.02	0	+0.19(+0.66%)
Aug 21, 2008	27.81	28.14	27.38	27.84	1,814,870	+0.12(+0.44%)
Aug 20, 2008	27.76	27.94	27.30	27.71	3,011,300	+0.02(+0.08%)
Aug 19, 2008	29.31	29.47	27.55	27.69	2,695,840	-1.99(-6.71%)
Aug 18, 2008	30.20	30.20	29.33	29.69	1,626,153	-0.52(-1.73%)
Aug 15, 2008	30.33	30.75	30.07	30.21	0	-0.23(-0.75%)
Aug 14, 2008	29.80	30.61	29.80	30.44	873,023	+0.18(+0.59%)
Aug 13, 2008	30.74	30.74	29.82	30.26	817,472	-0.32(-1.05%)
Aug 12, 2008	30.68	31.15	30.31	30.58	2,411,176	-0.22(-0.70%)
Aug 11, 2008	29.86	31.27	29.86	30.80	1,160,884	+0.83(+2.77%)
Aug 08, 2008	29.24	30.13	28.96	29.97	1,447,481	+0.61(+2.09%)
Aug 07, 2008	28.49	29.87	28.31	29.35	1,568,797	+0.71(+2.49%)
Aug 06, 2008	28.64	28.87	28.26	28.64	2,361,634	-0.15(-0.51%)
Aug 05, 2008	29.12	29.37	28.61	28.79	2,307,317	-0.33(-1.13%)
Aug 04, 2008	30.26	30.29	28.89	29.12	2,432,935	-1.42(-4.64%)
Aug 01, 2008	30.76	30.81	30.17	30.53	1,576,096	+0.06(+0.21%)
Jul 31, 2008	30.40	31.33	30.10	30.47	2,001,759	+0.12(+0.38%)
Jul 30, 2008	31.03	31.39	28.28	30.35	4,936,545	-2.19(-6.74%)
Jul 29, 2008	32.55	32.88	31.67	32.55	1,408,436	+0.96(+3.03%)
Jul 28, 2008	31.40	32.07	31.31	31.59	1,085,788	+0.11(+0.35%)
Jul 25, 2008	31.10	31.70	31.01	31.48	1,870,824	+0.60(+1.93%)
Jul 24, 2008	33.11	33.30	30.44	30.88	2,062,701	-2.45(-7.36%)
Jul 23, 2008	32.76	33.81	32.76	33.33	2,108,592	+0.32(+0.96%)
Jul 22, 2008	31.46	33.10	30.89	33.02	2,304,350	+1.31(+4.14%)
Jul 21, 2008	31.99	32.12	31.28	31.71	1,172,894	-0.01(-0.02%)
Jul 18, 2008	31.93	32.57	31.62	31.71	1,473,526	-0.07(-0.23%)
Jul 17, 2008	30.66	31.97	30.50	31.79	2,305,944	+1.15(+3.76%)
Jul 16, 2008	29.35	30.72	28.63	30.63	3,156,222	+1.49(+5.10%)
Jul 15, 2008	30.50	30.50	28.80	29.15	3,573,462	-1.44(-4.70%)
Jul 14, 2008	31.34	31.94	30.10	30.59	2,505,592	-0.61(-1.95%)
Jul 11, 2008	30.36	31.85	30.01	31.19	2,484,995	+0.47(+1.53%)
Jul 10, 2008	29.08	30.79	29.02	30.72	2,199,947	+1.64(+5.64%)
Jul 09, 2008	29.34	29.86	28.89	29.08	2,098,074	-0.30(-1.01%)
Jul 08, 2008	29.86	29.86	28.30	29.38	3,004,132	-0.40(-1.33%)
Jul 07, 2008	30.53	30.87	29.38	29.78	2,003,474	-0.22(-0.74%)
Jul 04, 2008	30.66	30.88	29.19	30.00	961,385	+0.00(+0.00%)
Jul 03, 2008	30.66	30.88	29.19	30.00	961,385	-0.40(-1.30%)
Jul 02, 2008	32.47	32.47	29.81	30.39	3,481,865	-1.61(-5.02%)
Jul 01, 2008	31.51	32.14	30.35	32.00	2,560,052	-0.17(-0.53%)
Jun 30, 2008	31.00	32.43	30.71	32.17	2,302,693	+0.69(+2.20%)
Jun 27, 2008	31.91	32.13	30.74	31.48	2,043,296	-0.13(-0.40%)
Jun 26, 2008	32.36	32.62	31.45	31.61	1,578,336	-1.20(-3.66%)
Jun 25, 2008	33.36	33.36	32.31	32.81	1,057,750	-0.18(-0.54%)
Jun 24, 2008	33.74	33.74	32.72	32.99	1,444,148	-1.01(-2.97%)
Jun 23, 2008	34.35	34.68	33.68	34.00	1,076,452	-0.36(-1.06%)
Jun 20, 2008	35.17	35.26	34.22	34.36	884,186	-1.08(-3.06%)
Jun 19, 2008	35.31	35.62	34.66	35.44	707,758	+0.32(+0.92%)
Jun 18, 2008	35.90	35.93	34.80	35.12	714,627	-0.28(-0.79%)
Jun 17, 2008	36.06	36.16	35.31	35.40	819,844	-0.48(-1.33%)
Jun 16, 2008	35.39	36.28	35.34	35.88	778,491	+0.23(+0.65%)
Jun 13, 2008	34.97	36.03	34.97	35.65	806,861	+1.07(+3.09%)
Jun 12, 2008	34.71	35.64	34.49	34.58	1,270,343	+0.08(+0.23%)
Jun 11, 2008	35.56	35.79	34.38	34.50	1,433,675	-1.05(-2.96%)
Jun 10, 2008	35.66	36.25	34.92	35.55	889,167	-0.08(-0.24%)
Jun 09, 2008	36.33	36.63	35.32	35.63	1,106,229	+0.12(+0.34%)
Jun 06, 2008	36.75	37.13	35.39	35.51	1,215,376	-1.63(-4.38%)
Jun 05, 2008	36.16	37.29	36.16	37.14	1,101,065	+1.08(+3.01%)
Jun 04, 2008	35.41	36.72	35.32	36.06	1,682,915	+0.43(+1.20%)
Jun 03, 2008	36.43	36.73	35.10	35.63	1,753,807	-0.58(-1.61%)
Jun 02, 2008	37.07	37.27	35.74	36.21	2,054,291	-1.22(-3.26%)
May 30, 2008	37.43	37.96	37.19	37.43	1,246,477	+0.34(+0.93%)
May 29, 2008	37.71	38.10	36.85	37.09	1,476,571	-0.86(-2.26%)
May 28, 2008	37.47	38.06	36.77	37.94	1,013,912	+0.79(+2.12%)
May 27, 2008	37.53	37.53	36.05	37.16	1,294,063	-0.11(-0.30%)
May 26, 2008	36.63	37.42	36.55	37.27	0	+0.00(+0.00%)
May 23, 2008	36.63	37.42	36.55	37.27	963,426	+0.45(+1.22%)
May 22, 2008	37.27	37.29	36.13	36.82	1,050,581	-0.32(-0.85%)
May 21, 2008	38.95	38.95	36.79	37.14	1,256,577	-1.52(-3.94%)
May 20, 2008	38.75	38.75	37.73	38.66	1,368,175	-0.05(-0.14%)
May 19, 2008	38.55	39.65	38.45	38.71	1,325,020	+0.37(+0.97%)
May 16, 2008	38.25	38.79	37.87	38.34	1,784,882	+0.36(+0.96%)
May 15, 2008	37.73	38.11	37.34	37.98	1,390,471	+0.31(+0.83%)
May 14, 2008	38.74	38.86	37.40	37.66	1,618,678	-0.62(-1.62%)
May 13, 2008	37.90	38.56	37.71	38.28	1,672,126	+0.72(+1.91%)
May 12, 2008	37.46	37.98	37.10	37.56	1,428,379	+0.00(+0.00%)
May 09, 2008	36.87	37.77	36.64	37.56	962,936	+0.35(+0.95%)
May 08, 2008	36.97	37.90	36.88	37.21	1,725,339	+0.50(+1.37%)
May 07, 2008	36.70	38.07	36.68	36.71	1,887,948	-0.10(-0.26%)
May 06, 2008	35.84	37.01	35.78	36.80	1,114,417	+0.49(+1.35%)
May 05, 2008	35.57	36.53	35.81	36.31	1,470,030	+0.21(+0.57%)
May 02, 2008	35.47	36.26	35.47	36.10	2,103,626	+1.05(+3.00%)
May 01, 2008	35.10	35.51	34.56	35.05	1,963,709	-0.37(-1.04%)
Apr 30, 2008	36.35	36.35	33.26	35.42	5,698,567	-1.79(-4.82%)
Apr 29, 2008	37.72	38.50	36.94	37.22	2,191,959	-0.36(-0.97%)
Apr 28, 2008	37.72	37.98	36.59	37.58	1,306,925	-0.33(-0.86%)
Apr 25, 2008	37.28	38.16	36.41	37.91	1,767,085	+0.73(+1.98%)
Apr 24, 2008	38.12	38.17	36.36	37.17	1,870,092	-0.90(-2.37%)
Apr 23, 2008	37.90	38.14	37.01	38.08	1,386,217	+0.17(+0.45%)
Apr 22, 2008	38.23	38.97	37.29	37.91	1,712,952	-0.47(-1.23%)
Apr 21, 2008	37.80	38.88	36.88	38.38	1,945,967	+0.64(+1.71%)
Apr 18, 2008	36.35	38.44	36.03	37.73	2,781,049	+2.20(+6.19%)
Apr 17, 2008	35.27	35.78	34.52	35.53	1,267,937	+0.01(+0.01%)
Apr 16, 2008	34.36	35.69	34.23	35.53	1,745,392	+1.41(+4.12%)
Apr 15, 2008	33.41	34.15	33.22	34.12	1,135,429	+0.99(+3.00%)
Apr 14, 2008	33.57	33.72	32.78	33.13	1,587,214	-0.59(-1.74%)
Apr 11, 2008	35.12	35.12	33.51	33.72	1,138,782	-1.40(-3.99%)
Apr 10, 2008	34.25	35.30	33.68	35.12	1,099,293	+0.78(+2.28%)
Apr 09, 2008	35.43	35.43	33.95	34.33	1,278,260	-1.12(-3.16%)
Apr 08, 2008	34.65	35.93	34.36	35.45	1,853,174	+0.71(+2.05%)
Apr 07, 2008	35.03	35.65	34.44	34.74	1,038,809	-0.05(-0.14%)
Apr 04, 2008	33.84	35.26	33.52	34.79	1,323,830	+0.91(+2.70%)
Apr 03, 2008	34.43	34.43	33.44	33.87	1,283,719	-0.34(-0.99%)
Apr 02, 2008	33.04	34.59	32.92	34.21	1,769,697	+1.39(+4.22%)
Apr 01, 2008	31.36	33.04	31.36	32.83	1,254,411	+1.60(+5.11%)
Mar 31, 2008	31.19	31.71	30.58	31.23	1,124,160	+0.02(+0.07%)
Mar 28, 2008	32.34	32.53	31.08	31.21	1,217,173	-0.87(-2.72%)
Mar 27, 2008	32.78	33.04	31.81	32.08	1,727,647	+0.24(+0.75%)
Mar 26, 2008	32.25	32.67	31.52	31.84	1,040,286	-0.39(-1.21%)
Mar 25, 2008	30.20	32.78	30.20	32.23	2,598,946	+1.81(+5.94%)
Mar 24, 2008	28.22	30.91	28.22	30.43	1,733,925	+2.22(+7.85%)
Mar 21, 2008	28.82	29.04	27.38	28.21	2,338,276	+0.00(+0.00%)
Mar 20, 2008	28.82	29.04	27.38	28.21	2,338,276	-0.77(-2.66%)
Mar 19, 2008	30.60	31.44	28.91	28.98	1,233,174	-1.77(-5.76%)
Mar 18, 2008	29.92	30.93	29.71	30.75	1,066,976	+1.38(+4.70%)
Mar 17, 2008	29.19	29.67	28.42	29.37	1,297,715	-0.78(-2.59%)
Mar 14, 2008	30.89	31.20	29.62	30.16	1,328,845	-0.49(-1.59%)
Mar 13, 2008	30.00	30.92	29.62	30.64	1,258,020	-0.11(-0.36%)
Mar 12, 2008	30.80	31.52	30.62	30.75	1,114,298	+0.07(+0.24%)
Mar 11, 2008	30.66	31.07	30.13	30.68	1,603,128	+0.92(+3.09%)
Mar 10, 2008	30.34	30.51	29.45	29.76	2,047,993	-0.19(-0.62%)
Mar 07, 2008	30.88	31.49	29.51	29.95	1,584,575	-1.20(-3.85%)
Mar 06, 2008	32.57	32.60	31.02	31.15	1,095,183	-1.50(-4.60%)
Mar 05, 2008	31.94	33.18	31.91	32.65	1,730,539	+0.93(+2.92%)
Mar 04, 2008	32.77	33.27	30.70	31.72	2,043,366	-1.54(-4.63%)
Mar 03, 2008	32.57	33.64	32.48	33.26	986,013	+0.63(+1.93%)
Feb 29, 2008	33.84	33.90	32.34	32.63	1,641,859	-1.44(-4.24%)
Feb 28, 2008	34.60	34.74	33.87	34.07	974,243	-0.72(-2.07%)
Feb 27, 2008	34.93	35.23	34.64	34.79	1,578,725	-0.25(-0.71%)
Feb 26, 2008	34.10	35.55	33.72	35.04	2,368,288	+0.60(+1.73%)
Feb 25, 2008	33.35	34.73	33.24	34.44	1,783,631	+1.21(+3.63%)
Feb 22, 2008	32.72	33.28	31.78	33.24	1,191,143	+0.40(+1.21%)
Feb 21, 2008	33.65	33.84	32.66	32.84	1,130,471	-0.44(-1.33%)
Feb 20, 2008	33.37	33.50	32.55	33.29	1,598,986	-0.27(-0.82%)
Feb 19, 2008	33.95	34.57	33.15	33.56	2,731,138	-0.17(-0.50%)
Feb 18, 2008	33.63	34.09	33.18	33.73	0	+0.00(+0.00%)
Feb 15, 2008	33.63	34.09	33.18	33.73	1,522,614	+0.26(+0.77%)
Feb 14, 2008	34.44	34.89	33.22	33.47	2,217,335	-0.63(-1.86%)
Feb 13, 2008	31.97	34.49	30.97	34.11	5,521,062	+3.05(+9.80%)
Feb 12, 2008	30.13	32.09	29.95	31.06	3,210,303	+0.93(+3.07%)
Feb 11, 2008	30.14	30.36	29.61	30.14	1,861,369	+0.08(+0.28%)
Feb 08, 2008	29.92	30.93	29.72	30.05	1,319,577	+0.09(+0.30%)
Feb 07, 2008	29.44	30.14	28.31	29.96	2,394,809	+0.17(+0.57%)
Feb 06, 2008	31.20	31.20	29.69	29.79	1,491,581	-1.04(-3.36%)
Feb 05, 2008	31.58	31.73	30.59	30.83	996,352	-1.07(-3.36%)
Feb 04, 2008	32.23	32.45	31.43	31.90	1,094,067	+0.06(+0.20%)
Feb 01, 2008	31.24	32.25	31.19	31.84	2,385,159	+1.04(+3.36%)
Jan 31, 2008	29.22	31.49	28.78	30.80	2,654,085	+1.09(+3.68%)
Jan 30, 2008	30.19	30.33	29.31	29.71	1,673,584	-0.44(-1.46%)
Jan 29, 2008	29.14	30.53	29.14	30.15	2,672,617	+1.18(+4.07%)
Jan 28, 2008	29.70	29.70	28.10	28.97	1,866,253	-0.36(-1.24%)
Jan 25, 2008	28.82	30.38	28.63	29.33	3,052,390	+1.14(+4.03%)
Jan 24, 2008	27.73	29.07	27.25	28.20	4,306,837	+0.74(+2.70%)
Jan 23, 2008	26.96	27.67	25.31	27.46	2,371,530	-0.29(-1.05%)
Jan 22, 2008	26.07	31.62	25.65	27.75	2,786,587	+0.63(+2.32%)
Jan 21, 2008	28.40	29.08	26.55	27.12	0	+0.00(+0.00%)
Jan 18, 2008	28.40	29.08	26.55	27.12	3,297,871	-0.45(-1.63%)
Jan 17, 2008	29.19	29.62	26.51	27.57	5,278,505	-1.64(-5.61%)
Jan 16, 2008	31.06	31.67	28.59	29.21	4,941,558	-2.47(-7.81%)
Jan 15, 2008	32.12	32.47	31.26	31.68	1,286,151	-1.00(-3.07%)
Jan 14, 2008	33.03	33.41	32.10	32.68	1,619,510	-0.34(-1.04%)
Jan 11, 2008	33.78	34.03	32.63	33.03	1,911,486	-0.68(-2.01%)
Jan 10, 2008	32.71	33.96	31.64	33.70	2,617,989	+1.09(+3.36%)
Jan 09, 2008	33.01	33.29	30.84	32.61	4,250,753	-0.61(-1.85%)
Jan 08, 2008	33.40	35.19	32.82	33.22	4,055,235	-0.17(-0.52%)
Jan 07, 2008	35.34	35.55	32.37	33.40	3,358,013	-1.90(-5.39%)
Jan 04, 2008	37.68	37.68	35.29	35.30	2,394,414	-2.74(-7.20%)
Jan 03, 2008	38.22	38.75	37.04	38.04	1,241,572	-0.05(-0.12%)
Jan 02, 2008	38.43	39.09	37.62	38.09	1,161,610	-0.66(-1.69%)
Jan 01, 2008	39.49	39.49	38.51	38.74	0	+0.00(+0.00%)
Dec 31, 2007	39.49	39.49	38.51	38.74	615,144	-0.78(-1.98%)
Dec 28, 2007	39.52	39.78	38.91	39.53	397,342	+0.69(+1.78%)
Dec 27, 2007	40.89	40.89	38.75	38.83	864,516	-1.70(-4.19%)
Dec 26, 2007	39.39	40.67	39.39	40.53	468,115	+1.13(+2.86%)
Dec 24, 2007	39.31	39.76	39.24	39.40	474,315	-0.26(-0.65%)
Dec 21, 2007	38.77	39.86	38.65	39.66	1,131,565	+1.39(+3.62%)
Dec 20, 2007	37.93	38.50	37.38	38.28	1,302,068	+0.19(+0.50%)
Dec 19, 2007	38.59	38.61	37.50	38.09	1,153,006	-0.28(-0.73%)
Dec 18, 2007	37.62	38.80	37.14	38.37	1,863,198	+0.88(+2.36%)
Dec 17, 2007	40.91	40.91	36.73	37.48	2,373,251	-2.69(-6.70%)
Dec 14, 2007	39.97	40.56	39.18	40.18	1,631,721	+0.47(+1.17%)
Dec 13, 2007	40.40	40.40	38.98	39.71	1,733,056	-0.35(-0.88%)
Dec 12, 2007	43.86	44.03	39.75	40.06	2,805,673	-1.90(-4.52%)
Dec 11, 2007	44.15	44.15	41.69	41.96	1,466,911	-1.71(-3.92%)
Dec 10, 2007	43.34	44.14	43.09	43.68	937,500	+0.71(+1.65%)
Dec 07, 2007	43.09	43.35	42.19	42.97	1,719,357	+0.06(+0.15%)
Dec 06, 2007	41.40	43.26	41.24	42.90	3,072,287	+2.17(+5.33%)
Dec 05, 2007	38.33	40.97	38.33	40.73	7,007,748	+2.44(+6.36%)
Dec 04, 2007	39.58	39.58	38.15	38.29	1,502,300	-0.93(-2.36%)
Dec 03, 2007	39.77	40.31	38.99	39.22	1,405,947	-0.11(-0.27%)
Nov 30, 2007	40.61	40.61	38.81	39.32	1,776,546	-0.32(-0.80%)
Nov 29, 2007	38.15	39.73	38.15	39.64	1,099,904	+0.74(+1.90%)
Nov 28, 2007	36.96	39.24	36.88	38.90	1,672,429	+2.02(+5.48%)
Nov 27, 2007	39.06	39.06	35.95	36.88	2,203,402	-1.26(-3.30%)
Nov 26, 2007	38.33	39.09	37.82	38.14	2,336,561	+0.32(+0.85%)
Nov 23, 2007	36.22	37.89	36.22	37.82	582,789	+1.56(+4.30%)
Nov 21, 2007	36.06	36.75	35.29	36.26	2,118,401	-0.85(-2.28%)
Nov 20, 2007	38.59	38.99	36.48	37.10	1,944,768	-0.73(-1.93%)
Nov 19, 2007	38.33	39.51	37.37	37.83	1,462,571	-1.28(-3.28%)
Nov 16, 2007	38.24	39.38	38.09	39.12	1,466,248	+0.71(+1.86%)
Nov 15, 2007	39.71	39.95	38.07	38.40	2,098,759	-1.07(-2.72%)
Nov 14, 2007	38.07	40.18	37.37	39.48	2,724,236	+2.11(+5.65%)
Nov 13, 2007	37.95	37.95	36.16	37.37	2,152,284	+0.63(+1.73%)
Nov 12, 2007	39.12	39.12	36.73	36.73	3,338,796	-2.58(-6.56%)
Nov 09, 2007	39.76	40.05	39.19	39.31	2,031,861	-0.59(-1.47%)
Nov 08, 2007	38.70	40.33	38.70	39.90	2,846,515	+0.88(+2.25%)
Nov 07, 2007	38.42	39.28	37.73	39.02	2,993,036	+0.77(+2.02%)
Nov 06, 2007	36.60	38.82	36.60	38.25	3,438,809	+1.62(+4.42%)
Nov 05, 2007	34.61	36.94	34.61	36.63	2,210,174	+1.12(+3.14%)
Nov 02, 2007	34.84	35.81	33.84	35.52	4,828,064	+1.34(+3.93%)

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.