Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	12.07	12.40	11.23	11.85	7,994,008	-0.32(-2.65%)
Oct 30, 2008	14.75	14.75	11.87	12.17	7,231,505	-1.92(-13.61%)
Oct 29, 2008	13.91	15.22	12.43	14.09	6,888,182	-0.08(-0.53%)
Oct 28, 2008	13.64	14.16	12.37	14.16	8,490,845	+1.26(+9.80%)
Oct 27, 2008	14.76	14.76	12.90	12.90	4,331,869	-1.53(-10.58%)
Oct 24, 2008	12.19	15.56	12.19	14.42	8,278,575	+0.30(+2.09%)
Oct 23, 2008	14.57	15.96	13.23	14.13	5,864,473	-0.31(-2.14%)
Oct 22, 2008	16.49	16.49	14.13	14.44	4,549,621	-2.89(-16.69%)
Oct 21, 2008	17.10	18.16	16.84	17.33	3,631,460	-0.56(-3.11%)
Oct 20, 2008	16.07	17.99	15.21	17.89	7,081,393	+2.02(+12.73%)
Oct 17, 2008	15.72	17.24	15.17	15.87	11,633,847	-0.26(-1.62%)
Oct 16, 2008	20.26	20.26	14.53	16.13	12,046,280	-2.90(-15.24%)
Oct 15, 2008	19.18	20.66	18.86	19.03	5,576,000	-1.83(-8.79%)
Oct 14, 2008	18.61	21.47	18.61	20.86	9,291,504	+2.73(+15.09%)
Oct 13, 2008	17.82	18.18	16.18	18.13	8,421,069	+1.67(+10.15%)
Oct 10, 2008	11.90	16.79	10.76	16.46	0	+3.88(+30.80%)
Oct 09, 2008	19.02	19.73	9.194	12.58	19,968,944	-6.64(-34.54%)
Oct 08, 2008	20.46	21.27	17.65	19.22	7,939,006	-2.06(-9.69%)
Oct 07, 2008	23.46	23.82	21.27	21.28	7,314,672	-1.81(-7.83%)
Oct 06, 2008	26.96	27.49	20.61	23.09	6,513,377	-3.87(-14.35%)
Oct 03, 2008	29.20	31.26	26.77	26.96	0	-0.74(-2.65%)
Oct 02, 2008	28.29	28.96	26.83	27.69	5,481,017	-0.63(-2.21%)
Oct 01, 2008	29.35	29.60	26.61	28.32	5,038,073	-1.10(-3.74%)
Sep 30, 2008	29.75	31.61	27.37	29.42	5,061,528	+0.42(+1.45%)
Sep 29, 2008	36.42	36.42	27.97	29.00	4,430,797	-4.67(-13.88%)
Sep 26, 2008	33.11	35.31	32.47	33.67	0	+0.55(+1.66%)
Sep 25, 2008	31.95	34.23	31.95	33.12	1,951,985	+1.37(+4.33%)
Sep 24, 2008	32.07	33.88	31.62	31.75	3,287,820	-0.96(-2.94%)
Sep 23, 2008	33.00	34.35	31.81	32.71	2,175,634	-0.54(-1.63%)
Sep 22, 2008	36.85	37.72	33.02	33.25	2,352,323	-4.47(-11.86%)
Sep 19, 2008	37.81	41.22	34.40	37.72	0	+1.99(+5.58%)
Sep 18, 2008	29.94	35.73	27.95	35.73	14,237,024	+6.40(+21.84%)
Sep 17, 2008	33.64	34.08	29.22	29.33	8,221,391	-5.42(-15.60%)
Sep 16, 2008	32.54	34.78	32.52	34.75	7,782,997	+1.01(+2.99%)
Sep 15, 2008	32.08	36.16	32.08	33.74	5,657,741	-1.92(-5.40%)
Sep 12, 2008	34.35	35.77	34.35	35.66	4,212,186	+0.66(+1.88%)
Sep 11, 2008	33.56	35.09	33.44	35.00	3,673,480	+0.28(+0.81%)
Sep 10, 2008	34.25	35.40	33.81	34.72	3,693,359	+0.49(+1.45%)
Sep 09, 2008	36.54	36.89	34.23	34.23	4,059,813	-2.54(-6.90%)
Sep 08, 2008	36.91	37.61	35.42	36.76	5,242,273	+1.92(+5.52%)
Sep 05, 2008	33.75	34.94	33.54	34.84	0	+0.84(+2.47%)
Sep 04, 2008	35.19	35.53	33.91	34.00	3,090,496	-1.66(-4.64%)
Sep 03, 2008	35.33	35.73	34.82	35.66	2,693,387	+0.26(+0.74%)
Sep 02, 2008	36.49	36.49	34.84	35.39	2,604,795	+0.52(+1.48%)
Aug 29, 2008	34.95	35.45	34.77	34.88	0	-0.49(-1.38%)
Aug 28, 2008	34.29	35.43	34.21	35.37	2,683,653	+1.44(+4.23%)
Aug 27, 2008	33.25	34.03	32.81	33.93	2,209,716	+0.65(+1.96%)
Aug 26, 2008	33.19	33.48	32.80	33.28	2,717,324	+0.17(+0.52%)
Aug 25, 2008	34.14	34.17	33.04	33.11	1,862,394	-0.98(-2.86%)
Aug 22, 2008	33.44	34.14	33.29	34.08	0	+1.09(+3.29%)
Aug 21, 2008	32.80	33.44	32.48	33.00	3,233,746	-0.23(-0.70%)
Aug 20, 2008	33.03	33.27	32.30	33.23	2,864,988	+0.32(+0.98%)
Aug 19, 2008	32.90	33.22	32.58	32.91	2,608,017	-0.49(-1.48%)
Aug 18, 2008	34.21	34.80	33.18	33.40	2,133,849	-1.21(-3.49%)
Aug 15, 2008	34.19	34.83	33.95	34.61	0	+0.67(+1.98%)
Aug 14, 2008	32.64	34.25	32.64	33.94	2,369,308	+0.90(+2.72%)
Aug 13, 2008	33.39	33.53	32.63	33.04	2,780,838	-0.61(-1.82%)
Aug 12, 2008	34.36	34.42	33.50	33.65	2,653,427	-0.96(-2.78%)
Aug 11, 2008	34.14	35.22	33.90	34.61	2,850,743	+0.07(+0.20%)
Aug 08, 2008	33.09	34.70	33.00	34.54	2,796,213	+1.51(+4.58%)
Aug 07, 2008	33.95	34.14	32.75	33.03	4,557,448	-1.38(-4.01%)
Aug 06, 2008	34.71	34.89	34.15	34.41	2,978,082	-0.31(-0.89%)
Aug 05, 2008	33.48	34.78	33.35	34.72	3,529,276	+1.77(+5.36%)
Aug 04, 2008	32.65	33.28	32.34	32.96	2,602,762	+0.36(+1.12%)
Aug 01, 2008	32.98	33.08	32.01	32.59	2,558,142	-0.19(-0.57%)
Jul 31, 2008	32.51	33.52	32.51	32.78	3,638,391	-0.21(-0.63%)
Jul 30, 2008	30.92	33.20	30.92	32.98	5,492,896	+0.79(+2.45%)
Jul 29, 2008	32.19	32.23	30.17	32.19	5,069,698	+2.22(+7.40%)
Jul 28, 2008	30.86	31.32	29.97	29.97	3,249,329	-0.96(-3.11%)
Jul 25, 2008	31.36	31.65	30.53	30.93	2,671,064	-0.28(-0.90%)
Jul 24, 2008	32.68	32.69	31.09	31.22	3,389,554	-1.52(-4.64%)
Jul 23, 2008	32.47	33.06	31.96	32.74	4,415,136	+0.27(+0.83%)
Jul 22, 2008	29.77	32.47	29.73	32.47	5,303,664	+2.14(+7.05%)
Jul 21, 2008	30.41	30.84	30.19	30.33	3,445,823	-0.14(-0.45%)
Jul 18, 2008	30.51	30.64	29.77	30.47	5,914,291	-0.07(-0.23%)
Jul 17, 2008	30.15	30.92	29.58	30.54	6,642,808	+0.65(+2.16%)
Jul 16, 2008	28.56	30.03	28.07	29.89	6,167,454	+1.42(+5.00%)
Jul 15, 2008	29.55	29.56	27.90	28.47	7,211,966	-1.31(-4.38%)
Jul 14, 2008	31.42	31.83	29.72	29.77	3,800,058	-1.37(-4.41%)
Jul 11, 2008	30.99	31.57	30.03	31.15	5,750,045	-0.33(-1.05%)
Jul 10, 2008	31.09	31.73	30.76	31.48	4,580,931	+0.20(+0.64%)
Jul 09, 2008	32.08	32.47	31.18	31.28	4,059,482	-1.00(-3.11%)
Jul 08, 2008	30.74	32.39	30.51	32.28	3,615,250	+1.26(+4.05%)
Jul 07, 2008	31.57	32.22	30.83	31.02	4,403,494	-0.46(-1.46%)
Jul 04, 2008	31.55	31.81	31.18	31.48	1,932,821	+0.00(+0.00%)
Jul 03, 2008	31.55	31.81	31.18	31.48	1,932,821	+0.30(+0.97%)
Jul 02, 2008	31.89	32.49	31.15	31.18	3,426,992	-0.44(-1.39%)
Jul 01, 2008	30.85	31.73	30.48	31.62	3,759,838	+0.48(+1.54%)
Jun 30, 2008	31.84	31.99	31.04	31.14	3,282,668	-0.69(-2.16%)
Jun 27, 2008	32.16	32.63	31.46	31.83	5,374,794	-0.29(-0.90%)
Jun 26, 2008	32.30	33.12	32.11	32.12	3,182,836	-1.20(-3.59%)
Jun 25, 2008	33.10	34.02	33.05	33.31	2,437,552	+0.22(+0.66%)
Jun 24, 2008	32.68	33.53	32.47	33.09	2,993,284	+0.42(+1.28%)
Jun 23, 2008	33.33	33.35	32.64	32.67	2,154,648	-0.58(-1.74%)
Jun 20, 2008	33.88	33.90	33.03	33.25	4,014,664	-0.86(-2.52%)
Jun 19, 2008	33.88	34.19	33.35	34.11	3,200,994	+0.23(+0.69%)
Jun 18, 2008	34.09	34.47	33.73	33.88	2,722,311	-0.38(-1.10%)
Jun 17, 2008	35.53	35.69	34.25	34.25	2,021,284	-0.94(-2.67%)
Jun 16, 2008	34.67	35.47	34.54	35.20	3,158,553	-0.05(-0.14%)
Jun 13, 2008	35.38	35.67	34.85	35.24	2,469,363	+0.21(+0.59%)
Jun 12, 2008	34.43	35.64	34.43	35.04	2,309,846	+0.65(+1.90%)
Jun 11, 2008	35.55	35.61	34.31	34.38	3,102,899	-1.31(-3.66%)
Jun 10, 2008	35.99	36.16	35.27	35.69	3,209,754	-0.05(-0.15%)
Jun 09, 2008	36.37	36.67	35.50	35.74	2,980,650	-0.41(-1.14%)
Jun 06, 2008	37.38	37.64	35.99	36.16	4,363,585	-1.83(-4.83%)
Jun 05, 2008	37.36	38.06	37.18	37.99	2,351,137	+0.90(+2.43%)
Jun 04, 2008	37.27	37.78	36.85	37.09	2,230,966	-0.22(-0.59%)
Jun 03, 2008	37.39	37.78	36.91	37.31	2,246,305	-0.03(-0.07%)
Jun 02, 2008	37.69	37.80	36.97	37.34	1,962,307	-0.56(-1.49%)
May 30, 2008	38.18	38.47	37.69	37.90	2,282,142	-0.27(-0.70%)
May 29, 2008	38.01	38.48	37.76	38.17	3,272,991	+0.30(+0.80%)
May 28, 2008	38.07	38.13	37.42	37.87	2,960,691	+0.16(+0.42%)
May 27, 2008	37.04	37.87	37.04	37.71	3,080,882	+0.63(+1.71%)
May 26, 2008	37.22	37.46	37.00	37.08	0	+0.00(+0.00%)
May 23, 2008	37.22	37.46	37.00	37.08	1,911,711	-0.54(-1.44%)
May 22, 2008	36.81	37.66	36.73	37.62	2,155,479	+0.76(+2.05%)
May 21, 2008	37.39	37.96	36.82	36.87	3,021,552	-0.86(-2.28%)
May 20, 2008	37.88	38.17	37.55	37.72	2,760,485	-0.48(-1.26%)
May 19, 2008	37.93	38.56	37.66	38.20	2,583,252	+0.34(+0.89%)
May 16, 2008	37.53	37.94	37.06	37.87	3,404,972	+0.28(+0.75%)
May 15, 2008	36.90	37.71	36.76	37.59	2,036,697	+0.54(+1.45%)
May 14, 2008	36.65	37.46	36.40	37.05	1,382,647	+0.65(+1.77%)
May 13, 2008	37.26	37.32	36.29	36.40	2,195,366	-0.80(-2.16%)
May 12, 2008	36.47	37.21	36.40	37.21	2,020,425	+0.87(+2.40%)
May 09, 2008	35.94	37.11	35.89	36.34	1,448,384	+0.06(+0.17%)
May 08, 2008	37.03	37.03	36.00	36.27	2,207,035	-0.53(-1.44%)
May 07, 2008	38.01	38.14	36.76	36.80	2,417,802	-1.37(-3.60%)
May 06, 2008	37.69	38.45	37.28	38.18	2,720,819	+0.25(+0.67%)
May 05, 2008	38.29	38.57	37.82	37.92	2,025,676	-0.78(-2.02%)
May 02, 2008	38.55	39.03	38.37	38.71	3,075,152	+0.58(+1.53%)
May 01, 2008	37.03	38.32	36.83	38.12	3,353,825	+1.18(+3.20%)
Apr 30, 2008	36.04	37.64	36.04	36.94	4,441,557	+0.90(+2.50%)
Apr 29, 2008	35.87	36.25	35.83	36.04	2,357,444	+0.01(+0.02%)
Apr 28, 2008	36.07	36.25	35.60	36.03	3,756,911	+0.10(+0.29%)
Apr 25, 2008	35.88	36.00	35.36	35.93	2,771,902	+0.25(+0.69%)
Apr 24, 2008	34.69	35.83	34.36	35.68	3,620,164	+1.29(+3.76%)
Apr 23, 2008	34.72	34.89	34.10	34.39	2,568,176	-0.71(-2.02%)
Apr 22, 2008	35.55	35.61	34.81	35.10	2,224,925	-0.63(-1.77%)
Apr 21, 2008	36.04	36.21	35.54	35.73	1,242,504	-0.63(-1.74%)
Apr 18, 2008	36.43	37.09	36.11	36.36	2,028,431	+0.47(+1.32%)
Apr 17, 2008	35.46	36.09	35.22	35.89	1,478,885	+0.22(+0.62%)
Apr 16, 2008	34.93	35.68	34.69	35.67	2,132,451	+1.10(+3.18%)
Apr 15, 2008	34.54	35.04	34.25	34.57	1,588,955	+0.19(+0.56%)
Apr 14, 2008	34.98	35.15	34.21	34.38	1,540,020	-0.67(-1.92%)
Apr 11, 2008	35.48	35.72	35.05	35.05	2,319,049	-0.78(-2.19%)
Apr 10, 2008	36.25	36.29	35.64	35.83	2,971,425	-0.47(-1.29%)
Apr 09, 2008	37.44	37.44	36.25	36.30	1,667,104	-0.88(-2.37%)
Apr 08, 2008	37.22	37.42	36.95	37.18	1,602,936	-0.23(-0.61%)
Apr 07, 2008	37.90	38.07	37.12	37.41	2,056,224	-0.47(-1.25%)
Apr 04, 2008	38.09	38.35	37.52	37.88	2,263,190	+0.03(+0.07%)
Apr 03, 2008	37.22	38.12	37.12	37.85	2,487,859	+0.31(+0.82%)
Apr 02, 2008	37.45	38.27	37.21	37.55	2,602,428	+0.18(+0.48%)
Apr 01, 2008	35.91	37.44	35.91	37.37	2,318,313	+1.64(+4.58%)
Mar 31, 2008	35.23	36.21	34.69	35.73	2,974,516	+0.69(+1.96%)
Mar 28, 2008	35.74	36.15	35.02	35.04	2,067,868	-0.54(-1.53%)
Mar 27, 2008	36.10	36.35	35.33	35.59	3,604,719	+0.08(+0.23%)
Mar 26, 2008	36.65	36.65	35.28	35.50	2,893,416	-1.15(-3.15%)
Mar 25, 2008	36.16	37.00	35.83	36.66	1,961,521	+0.32(+0.89%)
Mar 24, 2008	36.61	37.35	36.23	36.34	2,724,542	-0.19(-0.53%)
Mar 21, 2008	34.58	36.54	34.43	36.53	4,042,772	-0.00(-0.00%)
Mar 20, 2008	34.58	36.54	34.43	36.53	4,042,772	+2.10(+6.09%)
Mar 19, 2008	34.94	35.61	34.43	34.43	3,683,070	-0.41(-1.16%)
Mar 18, 2008	32.85	34.95	32.62	34.84	4,092,577	+2.82(+8.82%)
Mar 17, 2008	31.92	32.63	31.36	32.01	5,732,516	-0.74(-2.27%)
Mar 14, 2008	34.30	34.43	32.63	32.76	3,079,926	-1.46(-4.28%)
Mar 13, 2008	33.64	34.48	33.05	34.22	2,865,056	+0.04(+0.12%)
Mar 12, 2008	34.86	35.54	34.11	34.18	2,642,439	-0.74(-2.13%)
Mar 11, 2008	34.05	35.72	33.81	34.92	6,219,038	+1.49(+4.46%)
Mar 10, 2008	33.51	34.19	33.29	33.43	3,478,501	+0.07(+0.21%)
Mar 07, 2008	33.07	34.12	32.71	33.36	2,556,861	+0.08(+0.25%)
Mar 06, 2008	34.12	34.12	33.22	33.28	2,349,561	-1.02(-2.97%)
Mar 05, 2008	34.64	35.11	33.94	34.30	2,686,510	-0.29(-0.83%)
Mar 04, 2008	34.16	34.71	33.70	34.58	2,398,205	+0.04(+0.12%)
Mar 03, 2008	35.14	35.15	34.15	34.54	3,370,072	-0.58(-1.64%)
Feb 29, 2008	36.40	36.47	35.08	35.12	3,381,444	-1.64(-4.47%)
Feb 28, 2008	37.48	37.48	36.69	36.76	2,288,361	-1.07(-2.83%)
Feb 27, 2008	37.30	38.25	37.19	37.83	1,880,423	+0.21(+0.55%)
Feb 26, 2008	37.04	37.83	37.02	37.63	3,070,836	+0.30(+0.79%)
Feb 25, 2008	37.00	37.57	36.34	37.33	2,721,381	+0.28(+0.76%)
Feb 22, 2008	36.87	37.05	35.82	37.05	3,256,485	+0.24(+0.65%)
Feb 21, 2008	37.39	37.68	36.67	36.81	3,108,090	-0.45(-1.20%)
Feb 20, 2008	36.49	37.52	36.36	37.26	3,717,463	+0.26(+0.71%)
Feb 19, 2008	37.28	37.39	36.12	37.00	3,002,686	+0.24(+0.65%)
Feb 18, 2008	36.66	36.82	35.55	36.76	0	+0.00(+0.00%)
Feb 15, 2008	36.66	36.82	35.55	36.76	2,727,084	+0.41(+1.12%)
Feb 14, 2008	36.62	36.83	36.14	36.35	3,764,003	-0.26(-0.71%)
Feb 13, 2008	36.56	36.66	35.95	36.61	3,655,074	+0.52(+1.43%)
Feb 12, 2008	34.45	36.40	34.45	36.10	4,570,285	+1.78(+5.19%)
Feb 11, 2008	35.48	35.48	33.78	34.32	5,257,638	-1.10(-3.10%)
Feb 08, 2008	35.70	36.01	35.13	35.42	4,762,337	-0.84(-2.31%)
Feb 07, 2008	35.70	36.27	35.33	36.25	4,669,818	+0.25(+0.71%)
Feb 06, 2008	35.50	36.36	35.10	36.00	4,823,332	+0.67(+1.91%)
Feb 05, 2008	35.09	36.08	34.71	35.33	7,708,205	-2.67(-7.03%)
Feb 04, 2008	38.34	38.47	37.85	38.00	2,723,468	-0.54(-1.41%)
Feb 01, 2008	37.35	38.66	37.35	38.54	3,243,996	+1.31(+3.51%)
Jan 31, 2008	36.15	38.18	35.60	37.24	3,477,819	+0.25(+0.67%)
Jan 30, 2008	37.38	38.53	36.85	36.99	3,504,557	-0.60(-1.59%)
Jan 29, 2008	36.59	37.69	36.25	37.59	3,003,544	+1.46(+4.03%)
Jan 28, 2008	34.87	36.13	34.51	36.13	2,722,828	+1.11(+3.16%)
Jan 25, 2008	35.59	36.58	34.83	35.02	4,150,332	-0.34(-0.95%)
Jan 24, 2008	35.73	36.10	34.77	35.36	3,428,465	-0.43(-1.21%)
Jan 23, 2008	33.17	35.87	31.26	35.79	6,601,445	+1.68(+4.91%)
Jan 22, 2008	32.89	34.97	31.63	34.12	5,354,304	-0.37(-1.08%)
Jan 21, 2008	35.53	35.56	32.87	34.49	0	+0.00(+0.00%)
Jan 18, 2008	35.53	35.56	32.87	34.49	7,982,460	-0.96(-2.69%)
Jan 17, 2008	38.53	38.78	35.33	35.44	5,052,387	-3.06(-7.94%)
Jan 16, 2008	37.45	39.26	37.45	38.50	3,632,067	+0.82(+2.19%)
Jan 15, 2008	38.25	38.45	37.57	37.68	2,728,234	-1.04(-2.70%)
Jan 14, 2008	38.57	38.87	38.23	38.72	1,733,729	+0.39(+1.02%)
Jan 11, 2008	37.72	38.93	37.26	38.33	2,710,884	+0.16(+0.41%)
Jan 10, 2008	37.19	38.60	37.06	38.17	3,742,806	+0.52(+1.37%)
Jan 09, 2008	36.90	37.66	36.22	37.66	3,041,258	+0.74(+2.01%)
Jan 08, 2008	38.40	38.84	36.76	36.91	3,449,940	-1.65(-4.28%)
Jan 07, 2008	37.87	38.71	37.30	38.56	4,162,795	+1.00(+2.65%)
Jan 04, 2008	38.11	38.20	37.49	37.57	2,153,528	-0.83(-2.17%)
Jan 03, 2008	39.17	39.17	38.18	38.40	1,538,057	-0.25(-0.66%)
Jan 02, 2008	39.82	39.93	38.56	38.65	2,602,967	-1.35(-3.38%)
Jan 01, 2008	39.67	40.49	39.48	40.01	0	+0.00(+0.00%)
Dec 31, 2007	39.67	40.49	39.48	40.01	1,979,403	+0.08(+0.19%)
Dec 28, 2007	40.10	40.29	39.76	39.93	1,985,086	+0.35(+0.89%)
Dec 27, 2007	40.16	40.21	39.58	39.58	2,052,295	-0.54(-1.35%)
Dec 26, 2007	41.09	41.10	39.83	40.12	1,473,667	-1.06(-2.57%)
Dec 24, 2007	40.53	41.29	40.47	41.18	703,656	+0.63(+1.54%)
Dec 21, 2007	39.87	40.66	39.87	40.55	2,576,348	+1.07(+2.71%)
Dec 20, 2007	40.06	40.13	39.08	39.48	1,811,320	-0.21(-0.54%)
Dec 19, 2007	39.50	40.22	39.11	39.70	2,161,771	+0.47(+1.21%)
Dec 18, 2007	39.13	39.35	38.37	39.22	2,953,919	+0.63(+1.64%)
Dec 17, 2007	39.08	39.45	38.59	38.59	2,475,918	-0.74(-1.87%)
Dec 14, 2007	39.59	40.44	39.20	39.33	2,234,264	-0.94(-2.34%)
Dec 13, 2007	40.05	40.39	39.40	40.27	2,881,587	-0.01(-0.03%)
Dec 12, 2007	41.04	41.76	39.30	40.28	4,685,683	+0.23(+0.57%)
Dec 11, 2007	42.43	42.55	40.05	40.05	3,309,390	-2.39(-5.63%)
Dec 10, 2007	41.89	42.59	41.63	42.44	2,067,905	+0.59(+1.41%)
Dec 07, 2007	42.95	43.15	41.78	41.85	3,187,537	-0.93(-2.18%)
Dec 06, 2007	42.13	42.79	41.94	42.79	1,697,640	+0.65(+1.53%)
Dec 05, 2007	41.79	42.60	41.64	42.14	1,965,397	+0.65(+1.57%)
Dec 04, 2007	42.07	42.16	41.39	41.49	2,095,551	-0.58(-1.37%)
Dec 03, 2007	42.46	42.49	41.72	42.07	2,218,446	-0.24(-0.57%)
Nov 30, 2007	42.13	43.47	42.09	42.31	3,732,245	+0.59(+1.42%)
Nov 29, 2007	41.63	41.83	40.94	41.72	3,444,562	-0.13(-0.31%)
Nov 28, 2007	39.67	41.87	39.67	41.85	3,963,693	+2.25(+5.69%)
Nov 27, 2007	39.05	39.68	39.01	39.59	5,122,706	+0.67(+1.71%)
Nov 26, 2007	41.06	41.06	38.82	38.93	3,726,488	-2.14(-5.20%)
Nov 23, 2007	40.31	41.23	39.72	41.06	1,353,292	+1.52(+3.84%)
Nov 21, 2007	39.68	40.25	38.83	39.54	3,149,939	-0.72(-1.79%)
Nov 20, 2007	40.04	40.80	39.51	40.27	4,734,706	+0.21(+0.53%)
Nov 19, 2007	40.72	40.73	39.58	40.05	3,566,463	-1.01(-2.46%)
Nov 16, 2007	41.23	41.56	40.49	41.06	3,848,668	+0.08(+0.20%)
Nov 15, 2007	42.59	42.82	40.59	40.98	4,646,922	-1.69(-3.96%)
Nov 14, 2007	43.29	43.99	42.45	42.67	3,827,240	-0.39(-0.91%)
Nov 13, 2007	41.81	43.15	40.86	43.06	3,387,524	+1.68(+4.07%)
Nov 12, 2007	41.41	42.41	41.20	41.38	3,996,683	-0.19(-0.46%)
Nov 09, 2007	41.38	42.42	40.73	41.57	2,829,267	-0.45(-1.06%)
Nov 08, 2007	42.22	43.33	40.82	42.02	4,409,868	+1.35(+3.33%)
Nov 07, 2007	40.84	41.37	40.39	40.66	4,285,916	-0.48(-1.17%)
Nov 06, 2007	41.20	41.26	40.12	41.15	3,952,330	+0.02(+0.05%)
Nov 05, 2007	40.40	41.46	40.40	41.13	2,734,681	-0.10(-0.25%)
Nov 02, 2007	41.71	41.72	40.47	41.23	3,468,195	-0.38(-0.92%)

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.