Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	20.39	21.47	20.10	21.05	19,869,322	+0.05(+0.24%)
Oct 30, 2008	20.79	21.15	19.95	21.00	24,399,186	+0.16(+0.77%)
Oct 29, 2008	20.17	21.43	20.03	20.84	31,293,432	+1.14(+5.76%)
Oct 28, 2008	18.96	19.76	17.82	19.70	25,607,274	+2.70(+15.87%)
Oct 27, 2008	16.84	17.88	16.74	17.00	23,835,408	-1.03(-5.73%)
Oct 24, 2008	16.57	18.33	16.54	18.04	31,004,734	-1.05(-5.48%)
Oct 23, 2008	18.07	19.29	17.79	19.08	31,079,080	+0.77(+4.18%)
Oct 22, 2008	18.76	18.83	17.98	18.32	28,849,594	-1.70(-8.50%)
Oct 21, 2008	20.20	20.73	19.70	20.02	21,746,494	-1.55(-7.19%)
Oct 20, 2008	20.32	21.58	20.06	21.57	30,421,810	+2.81(+14.97%)
Oct 17, 2008	17.94	19.99	17.91	18.76	25,505,968	-0.06(-0.32%)
Oct 16, 2008	17.99	18.87	17.07	18.82	32,021,136	+1.30(+7.45%)
Oct 15, 2008	19.18	19.27	17.51	17.52	22,580,668	-2.27(-11.45%)
Oct 14, 2008	20.27	20.58	19.03	19.78	32,305,702	+0.09(+0.45%)
Oct 13, 2008	17.57	19.69	17.34	19.69	26,103,522	+2.52(+14.67%)
Oct 10, 2008	16.35	17.80	15.91	17.17	46,282,544	-0.06(-0.37%)
Oct 09, 2008	18.81	18.97	16.95	17.24	32,212,620	-1.69(-8.95%)
Oct 08, 2008	19.10	19.55	18.09	18.93	30,634,902	+0.12(+0.63%)
Oct 07, 2008	20.17	20.24	18.81	18.81	24,213,228	-0.52(-2.69%)
Oct 06, 2008	19.82	19.84	18.15	19.33	33,390,782	-0.89(-4.40%)
Oct 03, 2008	20.18	21.22	20.04	20.22	0	+0.30(+1.51%)
Oct 02, 2008	20.74	20.78	19.91	19.92	17,869,354	-1.30(-6.15%)
Oct 01, 2008	21.13	21.53	20.56	21.22	17,245,300	-0.02(-0.10%)
Sep 30, 2008	21.00	21.46	20.94	21.25	18,619,044	+0.44(+2.10%)
Sep 29, 2008	22.04	22.06	20.48	20.81	19,160,586	-2.29(-9.92%)
Sep 26, 2008	22.98	23.12	22.62	23.10	0	-0.33(-1.43%)
Sep 25, 2008	23.03	23.59	22.96	23.44	13,147,814	+0.76(+3.36%)
Sep 24, 2008	23.02	23.03	22.64	22.67	10,891,546	-0.24(-1.03%)
Sep 23, 2008	23.30	23.55	22.64	22.91	15,561,500	-0.45(-1.92%)
Sep 22, 2008	23.69	24.01	23.28	23.36	18,228,728	+0.26(+1.12%)
Sep 19, 2008	22.64	23.19	22.23	23.10	0	+1.31(+6.00%)
Sep 18, 2008	21.96	22.17	20.98	21.79	29,638,070	+0.02(+0.10%)
Sep 17, 2008	21.67	22.38	21.21	21.77	27,271,456	-0.39(-1.74%)
Sep 16, 2008	21.39	22.22	21.31	22.16	23,923,734	+0.17(+0.75%)
Sep 15, 2008	22.25	22.61	21.89	21.99	18,128,860	-1.21(-5.22%)
Sep 12, 2008	22.80	23.24	22.66	23.20	15,063,875	+0.58(+2.56%)
Sep 11, 2008	22.47	22.64	22.11	22.62	16,151,731	-0.03(-0.13%)
Sep 10, 2008	22.55	22.79	22.33	22.65	17,993,726	+0.46(+2.08%)
Sep 09, 2008	22.88	22.94	22.17	22.19	17,674,826	-0.84(-3.66%)
Sep 08, 2008	23.19	23.26	22.80	23.03	15,252,969	+0.15(+0.67%)
Sep 05, 2008	23.01	23.07	22.39	22.88	0	-0.10(-0.42%)
Sep 04, 2008	23.36	23.58	22.71	22.98	27,767,160	-0.08(-0.33%)
Sep 03, 2008	23.19	23.20	22.70	23.05	17,623,998	+0.18(+0.80%)
Sep 02, 2008	23.22	23.33	22.87	22.87	21,330,896	-1.53(-6.28%)
Aug 29, 2008	24.56	24.62	24.34	24.41	7,532,571	+0.00(+0.00%)
Aug 28, 2008	24.68	24.75	24.18	24.41	11,490,548	-0.23(-0.95%)
Aug 27, 2008	24.52	24.68	24.42	24.64	8,882,626	+0.54(+2.25%)
Aug 26, 2008	23.84	24.27	23.82	24.10	14,085,003	+0.04(+0.18%)
Aug 25, 2008	24.15	24.41	23.95	24.05	6,465,322	-0.14(-0.60%)
Aug 22, 2008	24.26	24.47	24.06	24.20	10,584,175	-0.53(-2.16%)
Aug 21, 2008	24.50	24.84	24.14	24.73	21,391,588	+0.40(+1.65%)
Aug 20, 2008	24.25	24.41	24.01	24.33	22,532,098	+0.00(+0.02%)
Aug 19, 2008	24.16	24.36	23.95	24.32	19,761,954	-0.03(-0.14%)
Aug 18, 2008	24.75	24.78	24.29	24.36	14,488,371	+0.00(+0.00%)
Aug 15, 2008	24.62	24.63	24.27	24.36	0	-0.55(-2.23%)
Aug 14, 2008	24.99	25.26	24.66	24.91	12,319,180	-0.31(-1.24%)
Aug 13, 2008	24.89	25.36	24.77	25.23	19,142,124	-0.59(-2.30%)
Aug 12, 2008	25.90	25.99	25.65	25.82	12,198,811	+0.31(+1.21%)
Aug 11, 2008	25.70	25.71	25.22	25.51	10,219,014	+0.09(+0.37%)
Aug 08, 2008	25.21	25.60	25.12	25.42	13,358,784	-0.56(-2.15%)
Aug 07, 2008	26.41	26.46	25.94	25.98	11,788,630	-0.11(-0.41%)
Aug 06, 2008	25.79	26.09	25.71	26.08	13,846,900	+0.58(+2.26%)
Aug 05, 2008	25.44	25.54	25.23	25.51	14,408,292	+0.01(+0.05%)
Aug 04, 2008	26.36	26.36	25.41	25.49	10,942,401	-0.42(-1.63%)
Aug 01, 2008	26.19	26.23	25.87	25.92	15,063,636	-0.10(-0.39%)
Jul 31, 2008	26.20	26.34	25.94	26.02	17,485,894	-0.28(-1.05%)
Jul 30, 2008	25.65	26.29	25.56	26.29	25,490,090	+0.78(+3.07%)
Jul 29, 2008	25.51	26.21	25.40	25.51	21,982,436	-0.66(-2.52%)
Jul 28, 2008	26.42	26.42	26.07	26.17	11,677,553	+0.10(+0.37%)
Jul 25, 2008	26.20	26.39	25.93	26.07	10,362,640	+0.28(+1.07%)
Jul 24, 2008	25.96	26.23	25.64	25.80	12,343,367	-0.44(-1.68%)
Jul 23, 2008	26.67	26.68	26.12	26.24	13,736,829	-0.42(-1.59%)
Jul 22, 2008	27.09	27.09	26.44	26.66	13,532,452	-0.01(-0.05%)
Jul 21, 2008	26.44	26.72	26.28	26.68	10,405,877	+0.25(+0.95%)
Jul 18, 2008	26.19	26.56	26.09	26.43	11,227,783	+0.38(+1.45%)
Jul 17, 2008	26.34	26.51	25.76	26.05	15,660,609	-0.05(-0.18%)
Jul 16, 2008	26.29	26.32	25.75	26.09	15,571,132	-0.29(-1.11%)
Jul 15, 2008	27.09	27.17	26.37	26.39	11,316,245	-0.85(-3.13%)
Jul 14, 2008	27.37	27.46	26.98	27.24	9,954,959	-0.09(-0.33%)
Jul 11, 2008	27.80	27.82	26.98	27.33	12,723,252	-0.16(-0.57%)
Jul 10, 2008	27.39	27.51	26.95	27.48	12,795,782	+0.19(+0.70%)
Jul 09, 2008	27.53	27.95	27.23	27.29	12,254,362	-0.60(-2.16%)
Jul 08, 2008	28.00	28.03	27.53	27.89	11,162,248	-0.25(-0.87%)
Jul 07, 2008	28.29	28.67	27.87	28.14	16,634,253	+0.05(+0.17%)
Jul 04, 2008	28.15	28.17	27.70	28.09	12,352,458	+0.00(+0.00%)
Jul 03, 2008	28.15	28.17	27.70	28.09	12,352,458	+0.34(+1.22%)
Jul 02, 2008	28.75	28.89	27.74	27.75	17,805,600	-1.11(-3.86%)
Jul 01, 2008	29.18	29.26	28.52	28.87	15,386,066	-0.59(-2.01%)
Jun 30, 2008	29.29	29.68	29.23	29.46	11,792,889	+0.76(+2.64%)
Jun 27, 2008	28.63	28.82	28.46	28.70	12,387,428	-0.07(-0.25%)
Jun 26, 2008	29.23	29.31	28.66	28.78	9,869,501	-0.37(-1.28%)
Jun 25, 2008	29.12	29.39	28.59	29.15	16,074,921	+0.66(+2.32%)
Jun 24, 2008	28.49	28.81	28.42	28.49	9,503,676	-0.34(-1.18%)
Jun 23, 2008	28.33	28.86	28.32	28.83	10,730,576	+0.30(+1.07%)
Jun 20, 2008	28.67	28.71	28.25	28.52	9,484,377	-0.03(-0.10%)
Jun 19, 2008	29.22	29.29	28.47	28.55	11,316,765	-0.49(-1.68%)
Jun 18, 2008	28.98	29.11	28.78	29.04	11,606,962	-0.48(-1.62%)
Jun 17, 2008	29.52	29.60	29.33	29.52	11,873,285	+0.35(+1.19%)
Jun 16, 2008	29.35	29.47	29.12	29.17	8,562,822	+0.20(+0.70%)
Jun 13, 2008	28.78	29.14	28.70	28.97	12,933,249	-0.31(-1.06%)
Jun 12, 2008	29.27	29.48	29.18	29.28	9,313,654	-0.32(-1.07%)
Jun 11, 2008	29.86	29.89	29.47	29.59	12,783,989	+0.58(+2.01%)
Jun 10, 2008	28.97	29.45	28.68	29.01	13,008,879	-0.89(-2.97%)
Jun 09, 2008	29.97	30.02	29.54	29.90	10,403,411	+0.72(+2.48%)
Jun 06, 2008	29.61	29.64	29.02	29.17	16,048,931	-0.22(-0.75%)
Jun 05, 2008	28.73	29.48	28.72	29.39	14,810,425	+0.81(+2.83%)
Jun 04, 2008	29.02	29.08	28.59	28.59	17,082,544	-1.14(-3.85%)
Jun 03, 2008	30.19	30.22	29.66	29.73	12,069,882	-0.35(-1.15%)
Jun 02, 2008	29.91	30.38	29.90	30.08	13,304,302	-0.63(-2.05%)
May 30, 2008	30.49	30.80	30.48	30.71	11,398,289	+0.19(+0.64%)
May 29, 2008	30.80	31.04	30.47	30.51	14,778,981	-0.28(-0.91%)
May 28, 2008	30.57	30.86	30.44	30.79	14,973,490	-0.36(-1.16%)
May 27, 2008	31.37	31.40	30.94	31.15	10,412,658	-0.64(-2.01%)
May 26, 2008	32.43	32.45	31.58	31.79	0	+0.00(+0.00%)
May 23, 2008	32.43	32.45	31.58	31.79	11,809,813	-0.44(-1.38%)
May 22, 2008	32.78	32.90	32.12	32.24	17,763,782	+0.04(+0.13%)
May 21, 2008	32.29	32.70	32.13	32.19	18,852,300	+0.46(+1.45%)
May 20, 2008	31.89	31.91	31.25	31.73	11,961,308	+0.05(+0.16%)
May 19, 2008	31.85	31.97	31.68	31.68	10,439,751	+0.01(+0.04%)
May 16, 2008	31.60	31.69	31.46	31.67	12,598,429	+0.64(+2.07%)
May 15, 2008	30.91	31.11	30.68	31.02	12,066,262	+0.52(+1.71%)
May 14, 2008	30.72	30.79	30.47	30.50	9,763,754	-0.17(-0.57%)
May 13, 2008	30.53	30.77	30.35	30.68	10,102,982	-0.24(-0.77%)
May 12, 2008	30.87	30.95	30.66	30.91	8,556,428	+0.38(+1.25%)
May 09, 2008	30.58	30.68	30.28	30.53	6,415,188	-0.25(-0.83%)
May 08, 2008	30.59	30.85	30.51	30.79	6,790,170	+0.24(+0.79%)
May 07, 2008	30.80	30.84	30.46	30.55	7,961,575	-0.30(-0.97%)
May 06, 2008	30.34	30.94	30.34	30.85	7,855,636	+0.16(+0.51%)
May 05, 2008	30.67	30.83	30.43	30.69	4,927,802	+0.11(+0.35%)
May 02, 2008	30.59	30.82	30.36	30.58	10,649,637	+0.13(+0.43%)
May 01, 2008	30.71	30.80	30.09	30.45	14,226,577	-0.37(-1.21%)
Apr 30, 2008	30.80	31.06	30.69	30.83	15,642,377	+0.26(+0.85%)
Apr 29, 2008	30.47	30.75	30.35	30.57	22,648,454	+1.36(+4.64%)
Apr 28, 2008	29.39	29.49	29.08	29.21	6,716,984	-0.08(-0.29%)
Apr 25, 2008	29.24	29.41	29.03	29.30	9,244,701	+0.58(+2.02%)
Apr 24, 2008	28.73	28.91	28.44	28.72	11,430,519	-0.56(-1.91%)
Apr 23, 2008	29.14	29.41	28.88	29.28	8,385,154	+0.13(+0.44%)
Apr 22, 2008	29.11	29.26	29.01	29.15	8,950,870	+0.17(+0.60%)
Apr 21, 2008	29.04	29.09	28.80	28.97	8,546,715	+0.09(+0.32%)
Apr 18, 2008	28.73	28.92	28.61	28.88	6,704,261	+0.28(+0.98%)
Apr 17, 2008	28.05	28.67	28.00	28.60	10,440,988	+0.11(+0.37%)
Apr 16, 2008	27.95	28.50	27.90	28.50	8,962,243	+0.77(+2.78%)
Apr 15, 2008	27.70	27.84	27.48	27.73	8,589,175	-0.06(-0.21%)
Apr 14, 2008	27.78	27.91	27.62	27.78	7,226,990	+0.41(+1.48%)
Apr 11, 2008	27.36	27.51	27.25	27.38	7,410,039	-0.12(-0.45%)
Apr 10, 2008	27.53	27.68	27.31	27.50	7,361,749	+0.01(+0.05%)
Apr 09, 2008	27.43	27.58	27.31	27.49	8,794,266	+0.45(+1.66%)
Apr 08, 2008	26.91	27.06	26.79	27.04	5,777,174	+0.17(+0.61%)
Apr 07, 2008	26.97	27.16	26.74	26.87	7,252,412	+0.20(+0.76%)
Apr 04, 2008	26.68	26.79	26.56	26.67	5,695,517	+0.20(+0.77%)
Apr 03, 2008	26.51	26.66	26.39	26.47	8,614,529	+0.06(+0.22%)
Apr 02, 2008	25.87	26.53	25.82	26.41	10,603,090	+0.41(+1.58%)
Apr 01, 2008	25.56	26.00	25.51	26.00	9,420,520	+0.31(+1.22%)
Mar 31, 2008	25.75	25.94	25.50	25.68	9,577,904	+0.31(+1.22%)
Mar 28, 2008	25.50	25.74	25.30	25.38	10,365,601	-0.31(-1.22%)
Mar 27, 2008	26.54	26.55	25.57	25.69	13,735,788	-0.55(-2.10%)
Mar 26, 2008	25.83	26.37	25.79	26.24	10,487,984	+0.09(+0.34%)
Mar 25, 2008	26.00	26.27	25.75	26.15	10,846,841	+0.46(+1.78%)
Mar 24, 2008	25.49	25.91	25.24	25.69	8,444,057	+0.33(+1.30%)
Mar 21, 2008	25.07	25.46	24.96	25.36	13,980,601	+0.00(+0.00%)
Mar 20, 2008	25.07	25.46	24.96	25.36	13,979,893	-0.08(-0.30%)
Mar 19, 2008	26.42	26.60	25.44	25.44	17,481,452	-1.37(-5.12%)
Mar 18, 2008	26.49	26.86	26.38	26.81	7,828,192	+0.54(+2.06%)
Mar 17, 2008	26.31	26.57	25.84	26.27	15,829,646	-0.93(-3.43%)
Mar 14, 2008	27.75	27.84	26.99	27.20	11,922,635	-0.54(-1.95%)
Mar 13, 2008	27.74	27.84	27.48	27.74	10,282,308	-0.17(-0.62%)
Mar 12, 2008	28.04	28.18	27.87	27.92	17,156,190	+0.06(+0.21%)
Mar 11, 2008	27.91	28.01	27.36	27.86	16,903,658	+0.54(+1.97%)
Mar 10, 2008	27.64	27.75	27.12	27.32	21,959,692	+0.28(+1.02%)
Mar 07, 2008	27.09	27.32	26.74	27.04	10,691,540	+0.04(+0.16%)
Mar 06, 2008	27.54	27.63	26.94	27.00	8,936,803	-0.84(-3.03%)
Mar 05, 2008	27.37	27.84	27.31	27.84	10,256,902	+0.70(+2.57%)
Mar 04, 2008	26.80	27.25	26.74	27.15	12,500,699	-0.22(-0.82%)
Mar 03, 2008	27.14	27.57	27.09	27.37	11,113,679	-0.10(-0.37%)
Feb 29, 2008	27.84	27.87	27.39	27.47	9,151,717	-0.55(-1.95%)
Feb 28, 2008	27.79	28.15	27.63	28.02	12,167,766	-0.12(-0.44%)
Feb 27, 2008	28.09	28.43	28.02	28.14	9,117,621	-0.39(-1.38%)
Feb 26, 2008	27.98	28.61	27.91	28.53	8,710,973	+0.25(+0.88%)
Feb 25, 2008	27.96	28.32	27.83	28.28	8,207,288	+0.53(+1.89%)
Feb 22, 2008	27.77	27.80	27.26	27.76	7,826,036	+0.48(+1.75%)
Feb 21, 2008	27.54	27.69	27.24	27.28	10,863,455	-0.69(-2.48%)
Feb 20, 2008	27.58	28.09	27.47	27.98	10,812,660	-0.39(-1.39%)
Feb 19, 2008	28.54	28.59	28.27	28.37	7,880,277	+0.55(+1.99%)
Feb 18, 2008	27.88	27.98	27.46	27.81	0	+0.00(+0.00%)
Feb 15, 2008	27.88	27.98	27.46	27.81	8,016,980	-0.32(-1.13%)
Feb 14, 2008	28.37	28.43	28.11	28.13	7,374,432	-0.14(-0.49%)
Feb 13, 2008	27.84	28.31	27.80	28.27	9,358,402	+0.51(+1.83%)
Feb 12, 2008	27.56	28.06	27.48	27.76	13,027,069	+0.32(+1.17%)
Feb 11, 2008	27.23	27.44	26.94	27.44	13,011,760	+0.21(+0.78%)
Feb 08, 2008	26.69	27.31	26.66	27.23	10,582,919	+0.53(+2.00%)
Feb 07, 2008	26.80	26.91	26.41	26.70	11,999,376	-0.28(-1.05%)
Feb 06, 2008	27.15	27.22	26.92	26.98	17,126,616	+0.10(+0.36%)
Feb 05, 2008	27.40	27.43	26.83	26.88	14,828,851	-0.39(-1.44%)
Feb 04, 2008	27.17	27.57	27.08	27.28	8,856,868	+0.07(+0.25%)
Feb 01, 2008	26.82	27.31	26.73	27.21	13,604,485	+0.13(+0.47%)
Jan 31, 2008	26.17	27.12	26.04	27.08	14,264,241	+0.62(+2.34%)
Jan 30, 2008	26.56	27.02	26.37	26.46	10,264,402	-0.49(-1.82%)
Jan 29, 2008	26.83	27.04	26.51	26.95	9,916,797	+0.02(+0.06%)
Jan 28, 2008	26.57	27.04	26.22	26.94	8,618,853	+0.14(+0.54%)
Jan 25, 2008	27.48	27.54	26.61	26.79	10,944,998	-0.12(-0.44%)
Jan 24, 2008	26.61	26.93	26.14	26.91	12,051,701	+0.92(+3.54%)
Jan 23, 2008	24.92	26.34	24.50	25.99	28,047,676	-0.47(-1.76%)
Jan 22, 2008	24.94	26.65	24.73	26.46	27,553,466	-1.08(-3.91%)
Jan 21, 2008	27.83	27.96	27.20	27.53	0	+0.00(+0.00%)
Jan 18, 2008	27.83	27.96	27.20	27.53	11,332,867	+0.24(+0.88%)
Jan 17, 2008	27.91	28.31	27.29	27.29	17,084,830	-0.62(-2.23%)
Jan 16, 2008	28.57	28.68	27.78	27.92	14,160,928	-0.61(-2.14%)
Jan 15, 2008	29.09	29.14	28.53	28.53	9,518,447	-1.22(-4.09%)
Jan 14, 2008	29.89	29.96	29.54	29.74	4,986,034	+0.03(+0.11%)
Jan 11, 2008	29.96	30.00	29.67	29.71	7,495,190	-0.56(-1.85%)
Jan 10, 2008	30.14	30.36	29.95	30.27	11,238,896	-0.14(-0.45%)
Jan 09, 2008	30.05	30.49	30.00	30.40	16,913,474	-0.85(-2.71%)
Jan 08, 2008	32.07	32.13	31.21	31.25	7,171,001	-0.51(-1.60%)
Jan 07, 2008	31.85	31.88	31.49	31.76	13,418,718	+0.56(+1.79%)
Jan 04, 2008	32.02	32.02	31.16	31.20	10,104,083	-0.46(-1.46%)
Jan 03, 2008	31.82	31.86	31.62	31.66	8,500,817	+0.59(+1.91%)
Jan 02, 2008	31.24	31.32	30.89	31.07	5,352,668	+0.08(+0.26%)
Jan 01, 2008	31.65	31.65	30.83	30.99	0	+0.00(+0.00%)
Dec 31, 2007	31.65	31.65	30.83	30.99	3,573,442	-0.33(-1.05%)
Dec 28, 2007	31.21	31.44	31.11	31.32	4,684,119	-0.03(-0.11%)
Dec 27, 2007	31.23	31.54	31.13	31.35	3,800,815	+0.16(+0.50%)
Dec 26, 2007	31.02	31.30	30.99	31.19	3,153,150	+0.09(+0.30%)
Dec 24, 2007	30.95	31.11	30.78	31.10	1,822,959	+0.03(+0.08%)
Dec 21, 2007	31.19	31.30	30.99	31.08	10,458,188	+0.31(+1.02%)
Dec 20, 2007	30.72	30.81	30.59	30.76	5,335,664	+0.05(+0.15%)
Dec 19, 2007	30.83	31.07	30.53	30.72	7,788,835	-0.37(-1.20%)
Dec 18, 2007	31.29	31.43	30.74	31.09	4,579,668	+0.06(+0.19%)
Dec 17, 2007	31.27	31.29	30.94	31.03	6,392,254	-0.39(-1.23%)
Dec 14, 2007	31.65	31.80	31.35	31.41	6,865,760	-0.40(-1.25%)
Dec 13, 2007	31.76	31.95	31.47	31.81	6,415,126	-0.41(-1.29%)
Dec 12, 2007	32.31	32.40	31.95	32.23	11,235,554	+0.68(+2.15%)
Dec 11, 2007	32.25	32.26	31.45	31.55	16,312,291	-0.38(-1.18%)
Dec 10, 2007	31.88	32.18	31.85	31.93	4,715,497	-0.01(-0.03%)
Dec 07, 2007	31.81	31.98	31.68	31.93	7,066,548	+0.30(+0.94%)
Dec 06, 2007	31.23	31.75	31.22	31.64	5,253,679	+0.44(+1.40%)
Dec 05, 2007	30.81	31.38	30.81	31.20	6,577,740	+0.56(+1.84%)
Dec 04, 2007	30.92	30.97	30.60	30.64	5,371,245	-0.42(-1.35%)
Dec 03, 2007	30.86	31.10	30.84	31.06	6,288,025	+0.25(+0.82%)
Nov 30, 2007	31.05	31.05	30.68	30.80	8,520,112	+0.18(+0.58%)
Nov 29, 2007	30.51	30.91	30.43	30.63	7,055,445	-0.07(-0.23%)
Nov 28, 2007	30.25	30.72	30.19	30.70	7,244,577	+0.72(+2.42%)
Nov 27, 2007	29.83	29.99	29.56	29.97	7,081,493	+0.12(+0.40%)
Nov 26, 2007	30.40	30.67	29.83	29.86	7,252,797	-0.34(-1.14%)
Nov 23, 2007	29.97	30.31	29.86	30.20	2,951,759	+0.08(+0.28%)
Nov 21, 2007	30.53	30.63	30.07	30.11	7,314,963	-0.30(-0.97%)
Nov 20, 2007	29.88	30.58	29.86	30.41	10,123,685	+0.64(+2.13%)
Nov 19, 2007	30.39	30.44	29.62	29.77	11,362,984	-0.91(-2.95%)
Nov 16, 2007	30.81	30.85	30.40	30.68	8,768,156	+0.47(+1.56%)
Nov 15, 2007	30.59	30.77	30.03	30.21	10,264,470	-0.95(-3.04%)
Nov 14, 2007	31.53	31.60	31.03	31.16	6,021,255	-0.03(-0.09%)
Nov 13, 2007	30.58	31.21	30.52	31.19	9,905,019	+0.65(+2.14%)
Nov 12, 2007	30.74	30.91	30.54	30.54	10,940,450	-1.28(-4.02%)
Nov 09, 2007	32.03	32.12	31.60	31.82	7,988,700	-0.75(-2.30%)
Nov 08, 2007	32.75	32.90	32.21	32.57	11,244,216	-0.32(-0.97%)
Nov 07, 2007	33.56	33.77	32.87	32.88	12,429,265	-0.87(-2.57%)
Nov 06, 2007	33.77	33.78	33.42	33.75	10,357,312	+0.39(+1.16%)
Nov 05, 2007	33.25	33.54	33.06	33.37	14,117,271	+0.17(+0.51%)
Nov 02, 2007	33.08	33.37	32.93	33.20	16,260,931	+0.84(+2.60%)

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.