Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	19.81	21.79	19.53	21.38	4,665,692	+1.36(+6.80%)
Oct 30, 2008	18.56	20.22	18.04	20.02	6,432,075	+2.44(+13.87%)
Oct 29, 2008	16.67	18.73	16.40	17.58	6,364,815	+0.37(+2.13%)
Oct 28, 2008	15.47	17.21	14.82	17.21	7,947,777	+2.21(+14.75%)
Oct 27, 2008	15.61	16.69	15.00	15.00	4,687,119	-1.11(-6.89%)
Oct 24, 2008	15.98	17.37	15.73	16.11	6,430,414	-1.54(-8.75%)
Oct 23, 2008	17.83	18.22	16.41	17.65	7,015,310	-0.39(-2.17%)
Oct 22, 2008	19.22	19.69	16.75	18.05	8,429,254	-2.25(-11.07%)
Oct 21, 2008	21.60	21.75	19.99	20.29	3,904,605	-1.63(-7.43%)
Oct 20, 2008	20.90	22.14	20.46	21.92	2,885,576	+1.08(+5.17%)
Oct 17, 2008	18.94	21.71	18.94	20.84	5,286,225	-0.05(-0.24%)
Oct 16, 2008	20.56	21.04	19.32	20.89	5,037,703	+0.50(+2.46%)
Oct 15, 2008	22.31	22.77	20.36	20.39	5,009,558	-2.61(-11.36%)
Oct 14, 2008	21.84	23.32	21.57	23.01	7,202,801	+2.28(+11.00%)
Oct 13, 2008	20.68	20.88	19.79	20.73	6,278,581	+1.30(+6.71%)
Oct 10, 2008	18.17	19.93	16.94	19.42	8,647,276	-0.55(-2.76%)
Oct 09, 2008	22.71	22.71	19.70	19.98	7,197,614	-2.57(-11.41%)
Oct 08, 2008	22.34	24.20	21.71	22.55	4,673,529	-0.48(-2.10%)
Oct 07, 2008	23.68	25.04	23.03	23.03	5,097,298	-0.58(-2.48%)
Oct 06, 2008	24.22	25.04	23.38	23.62	4,695,691	-1.44(-5.73%)
Oct 03, 2008	26.20	27.37	24.73	25.05	3,648,466	-0.10(-0.40%)
Oct 02, 2008	27.22	27.96	25.08	25.15	3,128,787	-1.57(-5.88%)
Oct 01, 2008	28.36	28.36	26.39	26.72	2,230,305	-1.67(-5.88%)
Sep 30, 2008	26.71	28.93	25.05	28.39	5,195,299	+2.49(+9.61%)
Sep 29, 2008	27.15	28.69	25.90	25.90	4,213,154	-1.82(-6.57%)
Sep 26, 2008	28.01	28.73	27.39	27.73	0	-0.58(-2.07%)
Sep 25, 2008	28.85	29.23	27.76	28.31	3,301,278	-0.39(-1.37%)
Sep 24, 2008	28.94	29.21	27.74	28.70	3,070,208	+0.05(+0.17%)
Sep 23, 2008	29.01	29.04	28.42	28.65	4,121,671	-0.08(-0.29%)
Sep 22, 2008	31.73	31.73	28.64	28.74	6,301,727	-1.44(-4.79%)
Sep 19, 2008	32.44	33.40	29.89	30.18	0	-0.38(-1.26%)
Sep 18, 2008	28.88	30.56	26.96	30.56	12,192,829	+2.08(+7.30%)
Sep 17, 2008	30.22	30.85	28.20	28.49	7,898,818	-2.58(-8.31%)
Sep 16, 2008	29.54	31.07	29.00	31.07	7,538,271	+0.84(+2.76%)
Sep 15, 2008	30.80	31.93	30.19	30.23	7,075,146	-2.02(-6.27%)
Sep 12, 2008	31.98	32.73	31.68	32.25	3,512,905	-0.50(-1.53%)
Sep 11, 2008	31.98	32.77	31.08	32.75	5,178,419	+0.17(+0.51%)
Sep 10, 2008	33.20	33.42	31.68	32.59	5,124,918	-0.45(-1.36%)
Sep 09, 2008	34.33	35.42	33.04	33.04	5,215,260	-1.64(-4.72%)
Sep 08, 2008	34.65	35.43	34.08	34.67	7,490,785	+1.94(+5.92%)
Sep 05, 2008	32.89	33.39	31.74	32.74	0	-0.51(-1.53%)
Sep 04, 2008	34.06	34.66	33.13	33.25	3,994,922	-1.20(-3.49%)
Sep 03, 2008	33.85	34.53	33.51	34.45	2,808,743	+0.13(+0.36%)
Sep 02, 2008	34.27	35.97	34.15	34.32	5,421,844	+0.37(+1.08%)
Aug 29, 2008	33.26	34.34	33.24	33.96	0	+0.12(+0.35%)
Aug 28, 2008	33.05	34.09	32.79	33.84	4,235,611	+0.81(+2.45%)
Aug 27, 2008	31.88	33.03	31.69	33.03	3,933,309	+1.00(+3.13%)
Aug 26, 2008	31.35	32.11	31.35	32.03	1,967,751	+0.27(+0.84%)
Aug 25, 2008	32.44	32.44	31.48	31.76	2,823,002	-0.91(-2.79%)
Aug 22, 2008	31.42	32.69	31.42	32.67	3,911,089	+1.51(+4.85%)
Aug 21, 2008	30.38	31.42	30.27	31.16	3,095,366	+0.36(+1.17%)
Aug 20, 2008	31.37	31.94	30.61	30.80	6,161,349	-0.58(-1.86%)
Aug 19, 2008	32.09	32.11	30.92	31.38	4,877,917	-0.95(-2.94%)
Aug 18, 2008	33.56	33.56	32.18	32.34	7,555,619	-1.09(-3.27%)
Aug 15, 2008	32.89	34.20	32.89	33.43	0	+0.54(+1.65%)
Aug 14, 2008	31.32	33.00	31.32	32.89	5,465,864	+0.93(+2.90%)
Aug 13, 2008	32.00	32.22	31.16	31.96	9,100,893	-0.29(-0.91%)
Aug 12, 2008	33.37	33.64	32.13	32.25	6,996,073	-1.48(-4.38%)
Aug 11, 2008	32.46	33.99	32.23	33.73	8,105,845	+0.86(+2.62%)
Aug 08, 2008	31.53	33.13	31.42	32.87	4,302,288	+1.25(+3.96%)
Aug 07, 2008	31.82	32.36	31.27	31.62	3,953,491	-0.48(-1.51%)
Aug 06, 2008	31.58	32.10	30.88	32.10	6,393,993	+0.38(+1.18%)
Aug 05, 2008	30.81	31.78	30.36	31.73	5,546,605	+1.43(+4.71%)
Aug 04, 2008	30.85	30.87	29.36	30.30	5,149,095	+0.56(+1.88%)
Aug 01, 2008	29.53	29.86	28.25	29.74	4,792,527	+0.67(+2.30%)
Jul 31, 2008	28.99	30.02	28.58	29.07	4,508,939	-0.36(-1.22%)
Jul 30, 2008	31.32	32.15	28.75	29.43	10,261,399	-0.76(-2.52%)
Jul 29, 2008	30.19	30.21	27.98	30.19	5,566,658	+2.17(+7.75%)
Jul 28, 2008	28.45	29.14	27.89	28.02	4,653,884	-0.48(-1.67%)
Jul 25, 2008	28.92	29.28	28.28	28.49	3,796,782	-0.08(-0.26%)
Jul 24, 2008	30.89	30.89	28.39	28.57	4,218,280	-1.47(-4.89%)
Jul 23, 2008	29.58	30.82	29.48	30.04	8,097,539	+0.22(+0.73%)
Jul 22, 2008	27.98	29.96	27.48	29.82	6,277,504	+1.30(+4.57%)
Jul 21, 2008	29.14	29.55	28.33	28.52	4,516,613	-0.83(-2.82%)
Jul 18, 2008	29.32	29.82	28.99	29.35	7,234,717	+0.29(+1.01%)
Jul 17, 2008	27.97	29.36	27.86	29.05	7,198,201	+1.30(+4.69%)
Jul 16, 2008	25.89	27.93	25.68	27.75	9,088,951	+1.89(+7.30%)
Jul 15, 2008	25.68	26.64	24.89	25.86	13,091,525	-0.17(-0.64%)
Jul 14, 2008	26.19	27.12	25.80	26.03	6,252,871	+0.14(+0.55%)
Jul 11, 2008	27.12	27.38	24.59	25.89	16,315,042	-1.60(-5.83%)
Jul 10, 2008	25.88	27.62	25.47	27.49	7,945,630	+0.38(+1.42%)
Jul 09, 2008	27.92	28.73	26.82	27.11	6,194,678	-0.83(-2.96%)
Jul 08, 2008	26.97	28.33	26.31	27.93	10,030,952	+0.32(+1.15%)
Jul 07, 2008	28.52	28.92	27.27	27.62	7,934,772	-0.73(-2.56%)
Jul 04, 2008	28.12	28.52	27.42	28.34	4,004,672	+0.00(+0.00%)
Jul 03, 2008	28.12	28.52	27.42	28.34	4,004,672	+0.41(+1.46%)
Jul 02, 2008	28.39	29.17	27.82	27.93	7,312,952	-0.40(-1.41%)
Jul 01, 2008	26.60	29.08	26.34	28.33	10,272,113	-0.43(-1.48%)
Jun 30, 2008	28.79	29.70	28.44	28.76	5,007,121	-0.24(-0.84%)
Jun 27, 2008	28.87	29.40	28.58	29.00	6,051,460	-0.23(-0.80%)
Jun 26, 2008	30.07	30.07	29.18	29.24	3,701,617	-1.29(-4.21%)
Jun 25, 2008	29.73	31.14	29.61	30.52	3,467,561	+0.83(+2.78%)
Jun 24, 2008	30.32	30.64	29.35	29.70	5,864,424	-0.80(-2.63%)
Jun 23, 2008	31.78	31.86	30.32	30.50	3,378,280	-1.17(-3.69%)
Jun 20, 2008	31.86	32.19	30.92	31.67	3,511,046	-0.48(-1.51%)
Jun 19, 2008	31.53	32.21	30.54	32.15	4,081,396	+0.53(+1.69%)
Jun 18, 2008	31.60	31.93	31.03	31.62	3,103,931	-0.21(-0.66%)
Jun 17, 2008	33.29	33.55	31.82	31.83	3,142,631	-1.22(-3.69%)
Jun 16, 2008	33.02	33.33	32.48	33.04	3,521,118	-0.13(-0.40%)
Jun 13, 2008	33.40	33.61	32.25	33.18	3,465,016	+0.37(+1.12%)
Jun 12, 2008	32.61	33.38	32.35	32.81	3,681,103	+0.70(+2.18%)
Jun 11, 2008	32.58	33.45	31.77	32.11	4,349,072	-0.95(-2.88%)
Jun 10, 2008	33.09	33.35	31.53	33.06	4,248,665	+1.24(+3.88%)
Jun 09, 2008	31.98	33.16	31.61	31.83	4,322,656	-0.85(-2.61%)
Jun 06, 2008	34.15	34.21	32.64	32.68	3,944,484	-1.88(-5.44%)
Jun 05, 2008	33.15	34.82	32.99	34.56	5,817,217	+1.46(+4.42%)
Jun 04, 2008	31.90	34.36	31.59	33.09	11,745,907	+0.99(+3.07%)
Jun 03, 2008	30.66	32.27	30.47	32.11	7,179,501	+1.50(+4.91%)
Jun 02, 2008	30.78	31.17	29.93	30.61	3,657,879	-0.36(-1.16%)
May 30, 2008	31.42	31.42	30.81	30.97	3,787,410	-0.30(-0.96%)
May 29, 2008	30.18	31.37	30.02	31.27	4,675,376	+1.04(+3.43%)
May 28, 2008	29.10	30.76	29.10	30.23	7,433,769	+1.11(+3.81%)
May 27, 2008	28.31	29.44	27.82	29.12	6,879,864	+0.59(+2.08%)
May 26, 2008	28.07	28.98	27.68	28.53	0	+0.00(+0.00%)
May 23, 2008	28.07	28.98	27.68	28.53	10,597,036	-0.29(-1.01%)
May 22, 2008	29.52	29.85	27.70	28.82	28,726,906	-2.00(-6.50%)
May 21, 2008	36.05	36.05	30.27	30.82	40,370,752	-5.84(-15.92%)
May 20, 2008	37.84	37.87	36.39	36.66	5,503,010	-1.56(-4.09%)
May 19, 2008	37.40	38.72	37.29	38.22	6,861,320	+0.64(+1.71%)
May 16, 2008	37.36	37.83	36.87	37.58	8,446,699	+0.34(+0.92%)
May 15, 2008	35.99	37.43	35.68	37.24	4,471,704	+0.99(+2.72%)
May 14, 2008	35.89	36.54	35.68	36.25	3,624,269	+0.57(+1.59%)
May 13, 2008	34.65	35.98	34.43	35.68	6,961,410	+1.45(+4.25%)
May 12, 2008	32.81	34.42	32.76	34.23	3,569,153	+1.29(+3.93%)
May 09, 2008	32.73	33.47	32.55	32.94	1,160,451	+0.10(+0.31%)
May 08, 2008	33.15	33.60	32.61	32.84	2,313,661	-0.47(-1.40%)
May 07, 2008	33.32	34.30	33.25	33.30	3,577,204	-0.07(-0.20%)
May 06, 2008	32.39	33.44	31.99	33.37	2,787,382	+0.89(+2.75%)
May 05, 2008	32.57	32.89	32.23	32.48	2,102,619	-0.41(-1.24%)
May 02, 2008	32.69	33.16	32.46	32.89	3,016,701	+0.66(+2.05%)
May 01, 2008	30.71	32.84	30.68	32.23	3,800,500	+1.36(+4.41%)
Apr 30, 2008	31.65	31.85	30.77	30.87	3,757,353	-0.78(-2.45%)
Apr 29, 2008	30.69	31.84	30.50	31.64	4,374,946	+0.69(+2.24%)
Apr 28, 2008	31.30	31.37	30.57	30.95	3,868,963	-0.26(-0.83%)
Apr 25, 2008	31.08	31.48	30.54	31.21	7,296,018	+0.22(+0.70%)
Apr 24, 2008	31.44	31.85	30.87	30.99	4,181,765	-0.30(-0.96%)
Apr 23, 2008	32.86	32.86	30.63	31.29	7,143,908	+0.80(+2.63%)
Apr 22, 2008	31.31	31.31	30.33	30.49	2,963,872	-0.71(-2.28%)
Apr 21, 2008	31.40	31.49	30.72	31.20	2,315,769	-0.62(-1.94%)
Apr 18, 2008	32.03	32.15	31.52	31.82	2,610,503	+0.55(+1.76%)
Apr 17, 2008	30.23	31.53	29.97	31.27	2,413,522	+0.83(+2.72%)
Apr 16, 2008	29.98	30.58	29.84	30.44	2,460,415	+0.78(+2.62%)
Apr 15, 2008	29.32	29.80	28.66	29.66	3,425,266	+0.48(+1.66%)
Apr 14, 2008	29.80	29.80	29.09	29.18	2,463,861	-0.62(-2.07%)
Apr 11, 2008	30.54	30.79	29.65	29.80	4,182,469	-1.18(-3.80%)
Apr 10, 2008	30.91	31.37	30.73	30.97	2,372,217	-0.11(-0.35%)
Apr 09, 2008	31.95	32.02	30.96	31.08	3,741,529	-0.79(-2.46%)
Apr 08, 2008	31.73	32.18	31.72	31.87	2,440,535	-0.07(-0.21%)
Apr 07, 2008	31.80	32.12	31.36	31.93	2,728,510	+0.24(+0.76%)
Apr 04, 2008	31.29	31.86	30.64	31.69	3,906,403	+0.66(+2.13%)
Apr 03, 2008	31.22	31.61	30.63	31.03	3,271,942	-0.36(-1.14%)
Apr 02, 2008	30.82	32.11	30.67	31.39	2,651,491	+0.48(+1.54%)
Apr 01, 2008	29.28	30.92	29.28	30.92	3,703,437	+1.83(+6.29%)
Mar 31, 2008	29.20	29.62	28.87	29.09	2,063,945	-0.17(-0.57%)
Mar 28, 2008	30.83	30.83	29.24	29.25	1,993,958	-0.79(-2.64%)
Mar 27, 2008	30.90	31.32	30.05	30.05	2,843,468	-0.75(-2.44%)
Mar 26, 2008	30.31	30.88	29.96	30.80	3,724,206	+0.22(+0.71%)
Mar 25, 2008	30.69	31.01	30.06	30.58	3,530,309	-0.03(-0.11%)
Mar 24, 2008	29.98	30.85	29.98	30.61	3,210,087	+0.82(+2.75%)
Mar 21, 2008	28.39	29.85	28.10	29.80	7,450,688	-0.00(-0.00%)
Mar 20, 2008	28.39	29.85	28.10	29.80	7,450,688	+1.70(+6.04%)
Mar 19, 2008	29.69	30.05	28.10	28.10	3,092,330	-1.39(-4.70%)
Mar 18, 2008	27.23	29.49	27.23	29.49	5,956,179	+2.71(+10.14%)
Mar 17, 2008	26.36	27.36	26.00	26.77	5,408,591	-0.64(-2.35%)
Mar 14, 2008	29.06	29.06	27.08	27.42	6,435,097	-1.51(-5.23%)
Mar 13, 2008	28.39	29.65	27.69	28.93	5,123,476	+0.18(+0.61%)
Mar 12, 2008	28.89	29.64	28.55	28.75	4,643,125	-0.63(-2.16%)
Mar 11, 2008	29.27	29.52	27.67	29.39	13,101,265	-0.26(-0.87%)
Mar 10, 2008	30.12	30.41	29.59	29.65	4,227,362	-0.39(-1.31%)
Mar 07, 2008	29.59	31.03	29.44	30.04	4,097,087	+0.00(+0.00%)
Mar 06, 2008	31.08	31.30	29.65	30.04	5,590,165	-1.35(-4.31%)
Mar 05, 2008	31.48	32.07	30.80	31.39	3,080,105	+0.11(+0.35%)
Mar 04, 2008	31.07	31.44	30.36	31.28	3,271,695	-0.03(-0.08%)
Mar 03, 2008	30.53	31.60	30.53	31.31	3,360,224	-0.41(-1.29%)
Feb 29, 2008	33.38	33.38	31.57	31.72	4,245,079	-2.10(-6.22%)
Feb 28, 2008	33.91	34.24	33.18	33.82	2,852,638	-0.48(-1.41%)
Feb 27, 2008	35.05	35.07	34.11	34.31	3,783,565	-1.03(-2.91%)
Feb 26, 2008	32.39	35.82	32.39	35.33	8,900,257	+2.84(+8.74%)
Feb 25, 2008	32.06	32.64	31.61	32.49	4,367,597	+0.51(+1.59%)
Feb 22, 2008	32.15	32.47	31.21	31.98	2,617,622	-0.16(-0.49%)
Feb 21, 2008	32.82	33.39	31.98	32.14	4,100,734	-0.50(-1.53%)
Feb 20, 2008	31.85	32.64	31.31	32.64	2,449,806	+0.58(+1.80%)
Feb 19, 2008	32.71	32.91	31.89	32.07	2,110,225	-0.33(-1.01%)
Feb 18, 2008	32.19	32.69	31.62	32.39	0	+0.00(+0.00%)
Feb 15, 2008	32.19	32.69	31.62	32.39	3,243,924	+0.19(+0.60%)
Feb 14, 2008	32.74	33.75	32.13	32.20	4,339,799	-0.80(-2.43%)
Feb 13, 2008	32.43	33.25	32.21	33.00	6,236,809	+0.76(+2.36%)
Feb 12, 2008	31.92	32.89	30.69	32.24	10,110,545	+1.90(+6.28%)
Feb 11, 2008	30.03	30.66	29.17	30.34	4,500,581	+0.24(+0.80%)
Feb 08, 2008	31.41	31.86	29.84	30.10	6,828,086	-0.80(-2.59%)
Feb 07, 2008	28.47	31.01	28.47	30.90	14,879,921	+2.91(+10.41%)
Feb 06, 2008	28.97	29.21	27.83	27.98	4,551,110	-0.38(-1.33%)
Feb 05, 2008	29.45	29.50	28.31	28.36	5,272,732	-1.04(-3.52%)
Feb 04, 2008	29.59	30.42	29.33	29.40	3,954,406	-0.65(-2.17%)
Feb 01, 2008	29.17	30.33	29.09	30.05	5,750,408	+1.00(+3.45%)
Jan 31, 2008	28.86	29.70	27.84	29.04	11,346,752	-0.22(-0.74%)
Jan 30, 2008	29.98	30.55	29.19	29.26	5,752,589	-0.79(-2.61%)
Jan 29, 2008	29.78	30.19	29.02	30.05	3,353,047	+0.51(+1.72%)
Jan 28, 2008	30.33	30.42	29.16	29.54	4,843,254	-0.53(-1.78%)
Jan 25, 2008	30.97	31.73	29.97	30.07	4,848,141	-0.53(-1.72%)
Jan 24, 2008	29.97	31.73	29.97	30.60	8,357,798	+0.87(+2.92%)
Jan 23, 2008	27.79	29.92	27.11	29.73	13,582,946	+1.04(+3.61%)
Jan 22, 2008	26.86	28.82	26.42	28.69	11,153,760	+0.61(+2.17%)
Jan 21, 2008	29.34	29.36	27.44	28.08	0	+0.00(+0.00%)
Jan 18, 2008	29.34	29.36	27.44	28.08	8,810,223	-1.04(-3.56%)
Jan 17, 2008	30.51	31.12	28.90	29.12	7,786,489	-1.35(-4.44%)
Jan 16, 2008	29.67	31.46	29.37	30.47	7,616,114	+0.61(+2.04%)
Jan 15, 2008	30.11	31.27	29.14	29.86	7,627,316	-0.18(-0.58%)
Jan 14, 2008	29.72	30.26	29.57	30.04	4,387,198	+0.80(+2.74%)
Jan 11, 2008	28.94	29.40	28.36	29.24	5,010,964	+0.09(+0.32%)
Jan 10, 2008	27.70	29.62	27.20	29.14	7,227,636	+1.44(+5.18%)
Jan 09, 2008	27.93	28.42	27.07	27.71	5,644,594	-0.10(-0.36%)
Jan 08, 2008	28.84	29.60	27.81	27.81	5,224,541	-0.83(-2.89%)
Jan 07, 2008	27.98	28.94	27.77	28.64	5,096,592	+0.88(+3.16%)
Jan 04, 2008	28.39	28.39	27.34	27.76	5,858,557	-0.86(-3.01%)
Jan 03, 2008	29.61	29.61	28.49	28.62	3,678,052	-0.66(-2.25%)
Jan 02, 2008	30.13	30.13	28.99	29.28	3,996,965	-0.53(-1.79%)
Jan 01, 2008	29.98	30.27	29.48	29.81	0	+0.00(+0.00%)
Dec 31, 2007	29.98	30.27	29.48	29.81	2,974,417	-0.13(-0.45%)
Dec 28, 2007	30.16	30.42	29.84	29.95	3,332,058	-0.19(-0.64%)
Dec 27, 2007	30.45	30.82	30.09	30.14	2,592,864	-0.53(-1.74%)
Dec 26, 2007	31.32	31.34	30.11	30.67	3,245,315	-0.84(-2.65%)
Dec 24, 2007	31.02	31.77	30.98	31.51	1,394,074	+0.48(+1.56%)
Dec 21, 2007	31.57	31.85	30.78	31.02	5,658,281	-0.12(-0.38%)
Dec 20, 2007	31.92	31.92	30.63	31.14	7,712,336	-0.60(-1.89%)
Dec 19, 2007	32.24	32.39	31.37	31.74	3,841,428	-0.24(-0.76%)
Dec 18, 2007	31.50	32.13	31.38	31.98	4,845,735	+0.78(+2.49%)
Dec 17, 2007	32.06	32.07	31.07	31.21	4,324,963	-0.93(-2.88%)
Dec 14, 2007	32.19	32.82	31.58	32.13	4,360,592	+0.02(+0.05%)
Dec 13, 2007	32.04	32.22	31.21	32.12	5,201,735	+0.05(+0.16%)
Dec 12, 2007	33.54	34.28	31.73	32.07	6,597,976	-0.67(-2.04%)
Dec 11, 2007	34.48	34.48	32.67	32.74	4,363,288	-1.48(-4.32%)
Dec 10, 2007	33.71	35.15	33.36	34.21	3,862,111	+0.87(+2.60%)
Dec 07, 2007	33.09	34.09	32.99	33.35	5,449,918	+0.38(+1.17%)
Dec 06, 2007	31.89	33.04	31.01	32.96	5,638,307	+1.29(+4.09%)
Dec 05, 2007	30.90	31.73	30.67	31.67	4,283,122	+1.25(+4.12%)
Dec 04, 2007	30.46	30.65	29.77	30.41	4,043,452	-0.18(-0.57%)
Dec 03, 2007	31.82	32.03	30.38	30.59	4,483,645	-0.86(-2.73%)
Nov 30, 2007	31.45	33.53	31.28	31.45	5,832,164	+0.92(+3.01%)
Nov 29, 2007	31.52	31.52	30.20	30.53	3,955,372	-1.03(-3.25%)
Nov 28, 2007	29.85	31.94	29.85	31.56	5,345,109	+2.00(+6.78%)
Nov 27, 2007	30.12	30.46	29.27	29.55	5,076,237	-0.35(-1.17%)
Nov 26, 2007	31.32	31.32	29.86	29.90	3,250,851	-1.19(-3.84%)
Nov 23, 2007	30.15	31.27	29.93	31.10	1,739,050	+1.21(+4.05%)
Nov 21, 2007	30.42	30.48	29.74	29.89	5,914,036	-0.73(-2.37%)
Nov 20, 2007	30.94	30.94	29.65	30.61	9,843,131	-0.21(-0.68%)
Nov 19, 2007	33.22	33.22	30.72	30.82	7,046,851	-1.00(-3.15%)
Nov 16, 2007	31.73	32.17	31.11	31.83	5,575,206	+0.22(+0.69%)
Nov 15, 2007	33.24	33.34	31.41	31.61	8,567,848	-1.63(-4.90%)
Nov 14, 2007	34.73	34.82	33.00	33.24	6,283,927	-1.37(-3.96%)
Nov 13, 2007	33.41	34.72	33.41	34.61	5,589,817	+1.54(+4.65%)
Nov 12, 2007	32.28	34.25	32.11	33.07	7,293,083	+0.79(+2.46%)
Nov 09, 2007	31.11	33.03	31.11	32.28	7,251,720	+0.51(+1.60%)
Nov 08, 2007	32.73	32.77	30.90	31.77	10,375,178	-0.80(-2.46%)
Nov 07, 2007	33.50	33.81	32.36	32.57	12,372,058	-1.75(-5.11%)
Nov 06, 2007	34.20	34.49	32.48	34.32	8,330,206	+0.15(+0.44%)
Nov 05, 2007	34.23	34.61	33.51	34.17	6,244,996	-0.11(-0.32%)
Nov 02, 2007	34.99	35.12	33.88	34.28	6,591,914	-0.81(-2.31%)

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.