Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	20.39	21.47	20.10	21.05	19,870,962	+0.05(+0.24%)
Oct 30, 2008	20.79	21.15	19.95	20.99	24,401,202	+0.16(+0.77%)
Oct 29, 2008	20.17	21.43	20.03	20.83	31,296,016	+1.13(+5.76%)
Oct 28, 2008	18.96	19.76	17.82	19.70	25,609,388	+2.70(+15.87%)
Oct 27, 2008	16.84	17.88	16.74	17.00	23,837,376	-1.03(-5.73%)
Oct 24, 2008	16.57	18.33	16.54	18.03	31,007,294	-1.05(-5.48%)
Oct 23, 2008	18.07	19.28	17.78	19.08	31,081,646	+0.77(+4.18%)
Oct 22, 2008	18.75	18.83	17.98	18.31	28,851,976	-1.70(-8.50%)
Oct 21, 2008	20.20	20.72	19.70	20.02	21,748,288	-1.55(-7.19%)
Oct 20, 2008	20.32	21.58	20.05	21.57	30,424,322	+2.81(+14.97%)
Oct 17, 2008	17.94	19.99	17.91	18.76	25,508,074	-0.06(-0.32%)
Oct 16, 2008	17.98	18.87	17.07	18.82	32,023,780	+1.30(+7.45%)
Oct 15, 2008	19.18	19.27	17.51	17.51	22,582,532	-2.27(-11.45%)
Oct 14, 2008	20.27	20.58	19.03	19.78	32,308,368	+0.09(+0.45%)
Oct 13, 2008	17.57	19.69	17.34	19.69	26,105,676	+2.52(+14.67%)
Oct 10, 2008	16.34	17.80	15.91	17.17	46,286,368	-0.06(-0.37%)
Oct 09, 2008	18.81	18.97	16.95	17.23	32,215,280	-1.69(-8.95%)
Oct 08, 2008	19.10	19.55	18.09	18.93	30,637,432	+0.12(+0.63%)
Oct 07, 2008	20.17	20.24	18.81	18.81	24,215,228	-0.52(-2.69%)
Oct 06, 2008	19.82	19.83	18.15	19.33	33,393,538	-0.89(-4.40%)
Oct 03, 2008	20.18	21.22	20.03	20.22	0	+0.30(+1.51%)
Oct 02, 2008	20.74	20.77	19.91	19.92	17,870,830	-1.30(-6.15%)
Oct 01, 2008	21.13	21.53	20.55	21.22	17,246,724	-0.02(-0.10%)
Sep 30, 2008	21.00	21.46	20.94	21.24	18,620,582	+0.44(+2.10%)
Sep 29, 2008	22.04	22.06	20.47	20.81	19,162,168	-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	23.43	13,148,899	+0.76(+3.36%)
Sep 24, 2008	23.01	23.03	22.64	22.67	10,892,445	-0.24(-1.03%)
Sep 23, 2008	23.30	23.54	22.64	22.91	15,562,785	-0.45(-1.92%)
Sep 22, 2008	23.69	24.01	23.28	23.36	18,230,232	+0.26(+1.12%)
Sep 19, 2008	22.64	23.18	22.23	23.10	0	+1.31(+6.00%)
Sep 18, 2008	21.96	22.17	20.98	21.79	29,640,516	+0.02(+0.10%)
Sep 17, 2008	21.67	22.37	21.21	21.77	27,273,706	-0.39(-1.74%)
Sep 16, 2008	21.39	22.21	21.30	22.15	23,925,710	+0.17(+0.75%)
Sep 15, 2008	22.24	22.61	21.89	21.99	18,130,356	-1.21(-5.22%)
Sep 12, 2008	22.80	23.24	22.65	23.20	15,065,118	+0.58(+2.56%)
Sep 11, 2008	22.47	22.63	22.11	22.62	16,153,065	-0.03(-0.13%)
Sep 10, 2008	22.55	22.79	22.33	22.65	17,995,210	+0.46(+2.08%)
Sep 09, 2008	22.87	22.94	22.17	22.19	17,676,286	-0.84(-3.66%)
Sep 08, 2008	23.18	23.26	22.79	23.03	15,254,228	+0.15(+0.67%)
Sep 05, 2008	23.01	23.07	22.39	22.88	0	-0.10(-0.42%)
Sep 04, 2008	23.35	23.57	22.71	22.98	27,769,454	-0.08(-0.33%)
Sep 03, 2008	23.19	23.20	22.70	23.05	17,625,452	+0.18(+0.80%)
Sep 02, 2008	23.22	23.32	22.87	22.87	21,332,656	-1.53(-6.28%)
Aug 29, 2008	24.56	24.61	24.34	24.40	7,533,193	+0.00(+0.00%)
Aug 28, 2008	24.67	24.75	24.17	24.40	11,491,497	-0.23(-0.95%)
Aug 27, 2008	24.52	24.68	24.42	24.64	8,883,360	+0.54(+2.25%)
Aug 26, 2008	23.84	24.27	23.82	24.09	14,086,165	+0.04(+0.18%)
Aug 25, 2008	24.15	24.41	23.95	24.05	6,465,856	-0.14(-0.59%)
Aug 22, 2008	24.25	24.47	24.06	24.20	10,585,049	-0.53(-2.16%)
Aug 21, 2008	24.50	24.84	24.14	24.73	21,393,354	+0.40(+1.65%)
Aug 20, 2008	24.25	24.41	24.01	24.33	22,533,958	+0.00(+0.02%)
Aug 19, 2008	24.16	24.36	23.95	24.32	19,763,586	-0.03(-0.14%)
Aug 18, 2008	24.75	24.78	24.28	24.36	14,489,567	+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	24.65	24.91	12,320,197	-0.31(-1.24%)
Aug 13, 2008	24.89	25.36	24.77	25.22	19,143,704	-0.59(-2.30%)
Aug 12, 2008	25.90	25.99	25.64	25.82	12,199,818	+0.31(+1.21%)
Aug 11, 2008	25.70	25.70	25.22	25.51	10,219,857	+0.09(+0.37%)
Aug 08, 2008	25.21	25.60	25.11	25.42	13,359,887	-0.56(-2.15%)
Aug 07, 2008	26.41	26.46	25.94	25.97	11,789,603	-0.11(-0.41%)
Aug 06, 2008	25.78	26.09	25.71	26.08	13,848,043	+0.58(+2.26%)
Aug 05, 2008	25.44	25.54	25.23	25.50	14,409,481	+0.01(+0.05%)
Aug 04, 2008	26.36	26.36	25.41	25.49	10,943,304	-0.42(-1.63%)
Aug 01, 2008	26.19	26.22	25.86	25.91	15,064,880	-0.10(-0.39%)
Jul 31, 2008	26.20	26.34	25.94	26.02	17,487,338	-0.28(-1.05%)
Jul 30, 2008	25.64	26.29	25.56	26.29	25,492,194	+0.78(+3.07%)
Jul 29, 2008	25.51	26.21	25.40	25.51	21,984,250	-0.66(-2.52%)
Jul 28, 2008	26.42	26.42	26.07	26.17	11,678,517	+0.10(+0.37%)
Jul 25, 2008	26.20	26.38	25.92	26.07	10,363,495	+0.28(+1.07%)
Jul 24, 2008	25.96	26.22	25.64	25.80	12,344,386	-0.44(-1.68%)
Jul 23, 2008	26.66	26.68	26.11	26.24	13,737,963	-0.42(-1.59%)
Jul 22, 2008	27.09	27.09	26.44	26.66	13,533,569	-0.01(-0.05%)
Jul 21, 2008	26.44	26.72	26.28	26.67	10,406,736	+0.25(+0.95%)
Jul 18, 2008	26.19	26.55	26.08	26.42	11,228,710	+0.38(+1.45%)
Jul 17, 2008	26.34	26.51	25.76	26.05	15,661,902	-0.05(-0.18%)
Jul 16, 2008	26.28	26.32	25.75	26.09	15,572,418	-0.29(-1.11%)
Jul 15, 2008	27.09	27.16	26.37	26.38	11,317,179	-0.85(-3.13%)
Jul 14, 2008	27.37	27.46	26.98	27.24	9,955,781	-0.09(-0.33%)
Jul 11, 2008	27.80	27.82	26.98	27.32	12,724,302	-0.16(-0.57%)
Jul 10, 2008	27.39	27.51	26.94	27.48	12,796,838	+0.19(+0.70%)
Jul 09, 2008	27.53	27.94	27.23	27.29	12,255,374	-0.60(-2.16%)
Jul 08, 2008	28.00	28.02	27.52	27.89	11,163,169	-0.25(-0.87%)
Jul 07, 2008	28.29	28.67	27.87	28.14	16,635,627	+0.05(+0.17%)
Jul 04, 2008	28.15	28.17	27.69	28.09	12,353,478	+0.00(+0.00%)
Jul 03, 2008	28.15	28.17	27.69	28.09	12,353,478	+0.34(+1.22%)
Jul 02, 2008	28.74	28.88	27.74	27.75	17,807,070	-1.11(-3.86%)
Jul 01, 2008	29.18	29.26	28.51	28.87	15,387,336	-0.59(-2.01%)
Jun 30, 2008	29.29	29.68	29.23	29.46	11,793,863	+0.76(+2.64%)
Jun 27, 2008	28.63	28.82	28.46	28.70	12,388,451	-0.07(-0.25%)
Jun 26, 2008	29.23	29.31	28.65	28.77	9,870,316	-0.37(-1.28%)
Jun 25, 2008	29.12	29.38	28.59	29.15	16,076,248	+0.66(+2.32%)
Jun 24, 2008	28.49	28.81	28.42	28.49	9,504,461	-0.34(-1.18%)
Jun 23, 2008	28.32	28.85	28.32	28.82	10,731,462	+0.30(+1.07%)
Jun 20, 2008	28.67	28.71	28.24	28.52	9,485,160	-0.03(-0.10%)
Jun 19, 2008	29.21	29.29	28.46	28.55	11,317,699	-0.49(-1.68%)
Jun 18, 2008	28.98	29.11	28.77	29.04	11,607,920	-0.48(-1.62%)
Jun 17, 2008	29.52	29.59	29.33	29.51	11,874,265	+0.35(+1.19%)
Jun 16, 2008	29.35	29.46	29.12	29.17	8,563,529	+0.20(+0.70%)
Jun 13, 2008	28.78	29.14	28.69	28.96	12,934,317	-0.31(-1.06%)
Jun 12, 2008	29.26	29.48	29.18	29.27	9,314,423	-0.32(-1.07%)
Jun 11, 2008	29.86	29.89	29.47	29.59	12,785,044	+0.58(+2.01%)
Jun 10, 2008	28.96	29.45	28.68	29.01	13,009,953	-0.89(-2.97%)
Jun 09, 2008	29.97	30.02	29.54	29.90	10,404,270	+0.72(+2.48%)
Jun 06, 2008	29.61	29.64	29.01	29.17	16,050,256	-0.22(-0.75%)
Jun 05, 2008	28.73	29.48	28.72	29.39	14,811,648	+0.81(+2.83%)
Jun 04, 2008	29.02	29.08	28.58	28.58	17,083,954	-1.14(-3.85%)
Jun 03, 2008	30.19	30.21	29.66	29.73	12,070,878	-0.35(-1.15%)
Jun 02, 2008	29.91	30.38	29.90	30.07	13,305,401	-0.63(-2.05%)
May 30, 2008	30.48	30.79	30.48	30.70	11,399,230	+0.19(+0.64%)
May 29, 2008	30.80	31.03	30.47	30.51	14,780,201	-0.28(-0.91%)
May 28, 2008	30.56	30.86	30.44	30.79	14,974,727	-0.36(-1.16%)
May 27, 2008	31.37	31.40	30.94	31.15	10,413,518	-0.64(-2.01%)
May 26, 2008	32.42	32.44	31.58	31.79	0	+0.00(+0.00%)
May 23, 2008	32.42	32.44	31.58	31.79	11,810,788	-0.44(-1.38%)
May 22, 2008	32.77	32.90	32.12	32.23	17,765,248	+0.04(+0.13%)
May 21, 2008	32.28	32.70	32.12	32.19	18,853,856	+0.46(+1.45%)
May 20, 2008	31.89	31.90	31.25	31.73	11,962,295	+0.05(+0.16%)
May 19, 2008	31.84	31.97	31.67	31.68	10,440,612	+0.01(+0.04%)
May 16, 2008	31.60	31.69	31.46	31.67	12,599,469	+0.64(+2.07%)
May 15, 2008	30.91	31.11	30.67	31.02	12,067,258	+0.52(+1.71%)
May 14, 2008	30.72	30.78	30.47	30.50	9,764,560	-0.17(-0.57%)
May 13, 2008	30.53	30.77	30.34	30.67	10,103,817	-0.24(-0.77%)
May 12, 2008	30.86	30.95	30.65	30.91	8,557,134	+0.38(+1.25%)
May 09, 2008	30.58	30.68	30.28	30.53	6,415,717	-0.25(-0.83%)
May 08, 2008	30.59	30.84	30.51	30.78	6,790,731	+0.24(+0.79%)
May 07, 2008	30.80	30.84	30.46	30.54	7,962,232	-0.30(-0.97%)
May 06, 2008	30.34	30.93	30.34	30.84	7,856,285	+0.16(+0.51%)
May 05, 2008	30.67	30.82	30.42	30.69	4,928,209	+0.11(+0.35%)
May 02, 2008	30.59	30.81	30.36	30.58	10,650,516	+0.13(+0.43%)
May 01, 2008	30.70	30.80	30.09	30.45	14,227,751	-0.37(-1.21%)
Apr 30, 2008	30.79	31.06	30.69	30.82	15,643,669	+0.26(+0.85%)
Apr 29, 2008	30.47	30.75	30.34	30.56	22,650,322	+1.36(+4.64%)
Apr 28, 2008	29.38	29.49	29.08	29.21	6,717,538	-0.08(-0.29%)
Apr 25, 2008	29.24	29.40	29.02	29.29	9,245,465	+0.58(+2.02%)
Apr 24, 2008	28.73	28.91	28.43	28.71	11,431,463	-0.56(-1.91%)
Apr 23, 2008	29.14	29.40	28.88	29.27	8,385,846	+0.13(+0.44%)
Apr 22, 2008	29.11	29.26	29.01	29.15	8,951,609	+0.17(+0.60%)
Apr 21, 2008	29.04	29.09	28.79	28.97	8,547,421	+0.09(+0.32%)
Apr 18, 2008	28.73	28.92	28.60	28.88	6,704,814	+0.28(+0.98%)
Apr 17, 2008	28.04	28.67	28.00	28.60	10,441,850	+0.11(+0.37%)
Apr 16, 2008	27.95	28.50	27.90	28.49	8,962,982	+0.77(+2.78%)
Apr 15, 2008	27.70	27.83	27.47	27.72	8,589,884	-0.06(-0.21%)
Apr 14, 2008	27.78	27.91	27.62	27.78	7,227,586	+0.41(+1.48%)
Apr 11, 2008	27.36	27.51	27.25	27.38	7,410,651	-0.12(-0.45%)
Apr 10, 2008	27.53	27.68	27.31	27.50	7,362,357	+0.01(+0.05%)
Apr 09, 2008	27.43	27.58	27.31	27.49	8,794,992	+0.45(+1.66%)
Apr 08, 2008	26.91	27.05	26.78	27.04	5,777,651	+0.17(+0.61%)
Apr 07, 2008	26.97	27.16	26.74	26.87	7,253,011	+0.20(+0.76%)
Apr 04, 2008	26.68	26.79	26.55	26.67	5,695,987	+0.20(+0.77%)
Apr 03, 2008	26.51	26.66	26.38	26.47	8,615,241	+0.06(+0.22%)
Apr 02, 2008	25.86	26.53	25.82	26.41	10,603,965	+0.41(+1.58%)
Apr 01, 2008	25.56	26.00	25.51	26.00	9,421,298	+0.31(+1.22%)
Mar 31, 2008	25.75	25.94	25.50	25.68	9,578,694	+0.31(+1.22%)
Mar 28, 2008	25.50	25.74	25.30	25.37	10,366,457	-0.31(-1.22%)
Mar 27, 2008	26.54	26.55	25.57	25.69	13,736,922	-0.55(-2.10%)
Mar 26, 2008	25.83	26.37	25.79	26.24	10,488,850	+0.09(+0.34%)
Mar 25, 2008	26.00	26.27	25.75	26.15	10,847,736	+0.46(+1.78%)
Mar 24, 2008	25.48	25.91	25.24	25.69	8,444,754	+0.33(+1.30%)
Mar 21, 2008	25.06	25.46	24.96	25.36	13,981,755	+0.00(+0.00%)
Mar 20, 2008	25.06	25.46	24.96	25.36	13,981,047	-0.08(-0.30%)
Mar 19, 2008	26.41	26.60	25.44	25.44	17,482,896	-1.37(-5.12%)
Mar 18, 2008	26.49	26.86	26.38	26.81	7,828,838	+0.54(+2.06%)
Mar 17, 2008	26.31	26.57	25.84	26.27	15,830,953	-0.93(-3.43%)
Mar 14, 2008	27.75	27.83	26.99	27.20	11,923,620	-0.54(-1.95%)
Mar 13, 2008	27.74	27.84	27.48	27.74	10,283,157	-0.17(-0.62%)
Mar 12, 2008	28.04	28.18	27.86	27.91	17,157,606	+0.06(+0.21%)
Mar 11, 2008	27.91	28.01	27.35	27.85	16,905,054	+0.54(+1.97%)
Mar 10, 2008	27.64	27.75	27.12	27.32	21,961,506	+0.28(+1.02%)
Mar 07, 2008	27.09	27.32	26.74	27.04	10,692,422	+0.04(+0.16%)
Mar 06, 2008	27.54	27.63	26.94	27.00	8,937,541	-0.84(-3.03%)
Mar 05, 2008	27.36	27.84	27.31	27.84	10,257,749	+0.70(+2.57%)
Mar 04, 2008	26.80	27.25	26.74	27.14	12,501,731	-0.22(-0.82%)
Mar 03, 2008	27.13	27.57	27.08	27.37	11,114,596	-0.10(-0.37%)
Feb 29, 2008	27.84	27.86	27.39	27.47	9,152,473	-0.55(-1.95%)
Feb 28, 2008	27.79	28.15	27.63	28.02	12,168,770	-0.12(-0.44%)
Feb 27, 2008	28.09	28.43	28.02	28.14	9,118,374	-0.39(-1.38%)
Feb 26, 2008	27.98	28.61	27.91	28.53	8,711,692	+0.25(+0.88%)
Feb 25, 2008	27.96	28.32	27.83	28.28	8,207,966	+0.53(+1.89%)
Feb 22, 2008	27.77	27.80	27.25	27.76	7,826,682	+0.48(+1.75%)
Feb 21, 2008	27.54	27.68	27.24	27.28	10,864,352	-0.69(-2.48%)
Feb 20, 2008	27.58	28.09	27.47	27.97	10,813,552	-0.39(-1.39%)
Feb 19, 2008	28.54	28.58	28.27	28.37	7,880,928	+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	8,017,642	-0.32(-1.13%)
Feb 14, 2008	28.37	28.42	28.10	28.13	7,375,041	-0.14(-0.49%)
Feb 13, 2008	27.84	28.30	27.80	28.27	9,359,174	+0.51(+1.83%)
Feb 12, 2008	27.56	28.06	27.48	27.76	13,028,145	+0.32(+1.17%)
Feb 11, 2008	27.23	27.44	26.94	27.44	13,012,835	+0.21(+0.78%)
Feb 08, 2008	26.69	27.31	26.66	27.23	10,583,792	+0.53(+2.00%)
Feb 07, 2008	26.80	26.91	26.41	26.69	12,000,366	-0.28(-1.05%)
Feb 06, 2008	27.15	27.21	26.91	26.98	17,128,030	+0.10(+0.36%)
Feb 05, 2008	27.40	27.43	26.83	26.88	14,830,075	-0.39(-1.44%)
Feb 04, 2008	27.17	27.57	27.08	27.27	8,857,600	+0.07(+0.25%)
Feb 01, 2008	26.82	27.31	26.73	27.21	13,605,609	+0.13(+0.47%)
Jan 31, 2008	26.17	27.12	26.04	27.08	14,265,418	+0.62(+2.34%)
Jan 30, 2008	26.56	27.02	26.36	26.46	10,265,249	-0.49(-1.82%)
Jan 29, 2008	26.83	27.04	26.50	26.95	9,917,616	+0.02(+0.06%)
Jan 28, 2008	26.57	27.03	26.22	26.94	8,619,565	+0.14(+0.54%)
Jan 25, 2008	27.48	27.54	26.61	26.79	10,945,902	-0.12(-0.44%)
Jan 24, 2008	26.61	26.93	26.14	26.91	12,052,696	+0.92(+3.54%)
Jan 23, 2008	24.92	26.34	24.50	25.99	28,049,992	-0.47(-1.76%)
Jan 22, 2008	24.94	26.65	24.73	26.46	27,555,740	-1.08(-3.91%)
Jan 21, 2008	27.82	27.96	27.19	27.53	0	+0.00(+0.00%)
Jan 18, 2008	27.82	27.96	27.19	27.53	11,333,802	+0.24(+0.88%)
Jan 17, 2008	27.91	28.30	27.29	27.29	17,086,240	-0.62(-2.23%)
Jan 16, 2008	28.57	28.68	27.78	27.91	14,162,097	-0.61(-2.14%)
Jan 15, 2008	29.09	29.13	28.52	28.52	9,519,232	-1.22(-4.09%)
Jan 14, 2008	29.88	29.95	29.54	29.74	4,986,445	+0.03(+0.11%)
Jan 11, 2008	29.96	29.99	29.67	29.70	7,495,809	-0.56(-1.85%)
Jan 10, 2008	30.14	30.36	29.95	30.26	11,239,824	-0.14(-0.45%)
Jan 09, 2008	30.04	30.49	30.00	30.40	16,914,870	-0.85(-2.71%)
Jan 08, 2008	32.07	32.13	31.21	31.25	7,171,593	-0.51(-1.60%)
Jan 07, 2008	31.85	31.88	31.48	31.75	13,419,826	+0.56(+1.79%)
Jan 04, 2008	32.01	32.02	31.16	31.20	10,104,917	-0.46(-1.46%)
Jan 03, 2008	31.82	31.86	31.61	31.66	8,501,519	+0.59(+1.91%)
Jan 02, 2008	31.24	31.32	30.89	31.06	5,353,110	+0.08(+0.26%)
Jan 01, 2008	31.65	31.65	30.83	30.98	0	+0.00(+0.00%)
Dec 31, 2007	31.65	31.65	30.83	30.98	3,573,737	-0.33(-1.05%)
Dec 28, 2007	31.20	31.44	31.11	31.31	4,684,506	-0.03(-0.11%)
Dec 27, 2007	31.22	31.53	31.12	31.35	3,801,128	+0.16(+0.50%)
Dec 26, 2007	31.02	31.30	30.99	31.19	3,153,410	+0.09(+0.30%)
Dec 24, 2007	30.95	31.11	30.78	31.10	1,823,109	+0.03(+0.08%)
Dec 21, 2007	31.19	31.30	30.98	31.07	10,459,052	+0.31(+1.02%)
Dec 20, 2007	30.72	30.81	30.59	30.76	5,336,105	+0.05(+0.15%)
Dec 19, 2007	30.83	31.06	30.53	30.71	7,789,478	-0.37(-1.20%)
Dec 18, 2007	31.29	31.43	30.73	31.09	4,580,047	+0.06(+0.19%)
Dec 17, 2007	31.26	31.28	30.94	31.03	6,392,782	-0.39(-1.23%)
Dec 14, 2007	31.64	31.79	31.34	31.41	6,866,327	-0.40(-1.25%)
Dec 13, 2007	31.76	31.95	31.47	31.81	6,415,656	-0.41(-1.29%)
Dec 12, 2007	32.31	32.39	31.95	32.22	11,236,482	+0.68(+2.15%)
Dec 11, 2007	32.25	32.26	31.45	31.55	16,313,638	-0.38(-1.18%)
Dec 10, 2007	31.88	32.18	31.84	31.92	4,715,887	-0.01(-0.03%)
Dec 07, 2007	31.81	31.98	31.68	31.93	7,067,132	+0.30(+0.94%)
Dec 06, 2007	31.23	31.75	31.22	31.64	5,254,113	+0.44(+1.40%)
Dec 05, 2007	30.81	31.38	30.81	31.20	6,578,283	+0.56(+1.84%)
Dec 04, 2007	30.92	30.97	30.60	30.64	5,371,689	-0.42(-1.35%)
Dec 03, 2007	30.86	31.10	30.84	31.06	6,288,544	+0.25(+0.82%)
Nov 30, 2007	31.05	31.05	30.68	30.80	8,520,815	+0.18(+0.58%)
Nov 29, 2007	30.51	30.90	30.43	30.62	7,056,027	-0.07(-0.23%)
Nov 28, 2007	30.25	30.72	30.19	30.70	7,245,175	+0.72(+2.42%)
Nov 27, 2007	29.83	29.99	29.56	29.97	7,082,078	+0.12(+0.40%)
Nov 26, 2007	30.40	30.67	29.82	29.85	7,253,396	-0.34(-1.14%)
Nov 23, 2007	29.97	30.31	29.85	30.20	2,952,003	+0.08(+0.28%)
Nov 21, 2007	30.53	30.62	30.06	30.11	7,315,567	-0.30(-0.97%)
Nov 20, 2007	29.87	30.57	29.85	30.41	10,124,520	+0.64(+2.13%)
Nov 19, 2007	30.39	30.44	29.62	29.77	11,363,922	-0.91(-2.95%)
Nov 16, 2007	30.81	30.85	30.40	30.68	8,768,880	+0.47(+1.56%)
Nov 15, 2007	30.59	30.77	30.03	30.21	10,265,318	-0.95(-3.04%)
Nov 14, 2007	31.53	31.59	31.03	31.16	6,021,752	-0.03(-0.09%)
Nov 13, 2007	30.57	31.20	30.52	31.19	9,905,836	+0.65(+2.14%)
Nov 12, 2007	30.74	30.90	30.53	30.53	10,941,354	-1.28(-4.02%)
Nov 09, 2007	32.03	32.12	31.59	31.81	7,989,359	-0.75(-2.30%)
Nov 08, 2007	32.75	32.89	32.21	32.56	11,245,144	-0.32(-0.97%)
Nov 07, 2007	33.56	33.77	32.86	32.88	12,430,291	-0.87(-2.57%)
Nov 06, 2007	33.77	33.78	33.42	33.75	10,358,168	+0.39(+1.16%)
Nov 05, 2007	33.25	33.54	33.05	33.36	14,118,436	+0.17(+0.51%)
Nov 02, 2007	33.08	33.37	32.93	33.19	16,262,274	+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.