Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	16.03	16.59	15.60	15.85	2,765,419	-0.30(-1.83%)
Oct 30, 2008	15.93	16.71	14.77	16.14	2,534,669	+0.63(+4.09%)
Oct 29, 2008	13.57	15.69	13.22	15.51	4,831,390	+2.45(+18.75%)
Oct 28, 2008	13.61	13.63	12.09	13.06	4,464,984	+0.72(+5.84%)
Oct 27, 2008	13.10	13.62	12.16	12.34	3,160,815	-0.77(-5.89%)
Oct 24, 2008	12.36	13.88	12.23	13.11	3,949,175	+0.13(+1.00%)
Oct 23, 2008	13.38	14.23	12.10	12.98	4,155,456	+0.01(+0.07%)
Oct 22, 2008	16.25	16.25	12.87	12.97	3,878,289	-3.18(-19.68%)
Oct 21, 2008	16.73	17.28	16.06	16.15	1,862,433	-1.36(-7.78%)
Oct 20, 2008	16.30	17.63	15.85	17.51	2,067,001	+1.39(+8.62%)
Oct 17, 2008	16.41	17.09	15.49	16.12	3,493,025	+0.11(+0.70%)
Oct 16, 2008	17.99	18.32	15.09	16.01	4,974,146	-0.04(-0.27%)
Oct 15, 2008	17.50	18.72	15.52	16.05	3,421,110	-3.69(-18.69%)
Oct 14, 2008	18.77	20.73	18.63	19.75	4,710,499	+2.10(+11.91%)
Oct 13, 2008	17.27	17.68	16.32	17.64	3,700,680	+3.32(+23.15%)
Oct 10, 2008	16.98	17.44	14.08	14.33	4,636,252	-0.66(-4.40%)
Oct 09, 2008	16.71	16.71	14.99	14.99	2,766,973	-2.13(-12.43%)
Oct 08, 2008	15.57	17.45	15.07	17.11	4,293,294	+2.80(+19.53%)
Oct 07, 2008	15.78	16.01	14.25	14.32	3,443,040	-0.76(-5.01%)
Oct 06, 2008	17.77	17.83	13.68	15.07	3,826,984	-2.27(-13.07%)
Oct 03, 2008	16.81	17.83	16.53	17.34	0	+0.56(+3.36%)
Oct 02, 2008	19.01	19.10	16.72	16.78	3,328,405	-3.41(-16.90%)
Oct 01, 2008	20.24	20.65	19.93	20.19	1,900,033	+0.13(+0.65%)
Sep 30, 2008	20.19	20.34	19.14	20.06	2,549,386	+0.49(+2.48%)
Sep 29, 2008	20.60	20.93	19.32	19.57	3,203,829	-1.46(-6.94%)
Sep 26, 2008	20.71	21.70	20.70	21.03	0	-0.18(-0.86%)
Sep 25, 2008	21.79	21.95	21.06	21.21	1,472,502	-0.58(-2.67%)
Sep 24, 2008	22.14	22.32	21.53	21.79	1,285,689	+0.01(+0.04%)
Sep 23, 2008	21.90	22.49	21.38	21.79	3,079,962	-0.94(-4.13%)
Sep 22, 2008	21.69	23.34	21.49	22.72	4,492,077	+1.26(+5.87%)
Sep 19, 2008	22.20	22.58	21.06	21.46	0	-1.44(-6.29%)
Sep 18, 2008	22.38	23.82	21.89	22.91	5,642,247	+0.59(+2.65%)
Sep 17, 2008	19.62	22.61	19.46	22.32	4,763,511	+1.86(+9.08%)
Sep 16, 2008	19.77	20.48	19.02	20.46	2,942,542	+0.19(+0.94%)
Sep 15, 2008	20.47	20.84	20.07	20.27	3,139,438	-0.67(-3.19%)
Sep 12, 2008	20.38	21.30	20.01	20.93	3,825,194	+0.88(+4.37%)
Sep 11, 2008	19.48	20.39	18.95	20.06	3,712,063	+0.56(+2.90%)
Sep 10, 2008	18.74	19.61	18.24	19.49	3,317,512	+1.09(+5.90%)
Sep 09, 2008	19.98	19.98	18.29	18.41	2,724,404	-1.95(-9.60%)
Sep 08, 2008	21.50	21.61	20.26	20.36	2,578,415	-0.49(-2.33%)
Sep 05, 2008	20.33	20.90	20.00	20.85	0	+0.83(+4.17%)
Sep 04, 2008	21.04	21.20	19.96	20.01	2,450,230	-0.75(-3.60%)
Sep 03, 2008	21.28	21.65	20.66	20.76	2,300,153	-0.93(-4.28%)
Sep 02, 2008	21.50	21.91	21.50	21.69	2,412,669	-1.68(-7.21%)
Aug 29, 2008	23.63	23.70	23.23	23.37	0	-0.29(-1.21%)
Aug 28, 2008	24.30	24.30	23.50	23.66	1,134,291	+0.07(+0.29%)
Aug 27, 2008	23.41	23.59	23.23	23.59	857,114	+0.57(+2.49%)
Aug 26, 2008	22.51	23.17	22.34	23.02	1,670,983	+0.06(+0.26%)
Aug 25, 2008	23.01	23.26	22.78	22.96	1,077,769	-0.32(-1.38%)
Aug 22, 2008	23.34	23.64	23.12	23.28	0	-0.77(-3.21%)
Aug 21, 2008	23.30	24.13	23.15	24.05	2,118,793	+1.29(+5.69%)
Aug 20, 2008	23.83	23.83	22.69	22.76	2,360,512	-0.37(-1.62%)
Aug 19, 2008	22.14	23.35	21.95	23.13	2,542,912	+0.03(+0.15%)
Aug 18, 2008	23.39	23.70	22.88	23.10	1,694,074	+0.00(+0.00%)
Aug 15, 2008	22.65	23.54	22.49	23.10	0	-0.69(-2.91%)
Aug 14, 2008	25.23	25.23	23.70	23.79	2,205,979	-1.26(-5.01%)
Aug 13, 2008	23.85	25.14	23.81	25.05	3,053,746	+1.31(+5.51%)
Aug 12, 2008	22.73	23.95	22.52	23.74	4,087,539	+1.48(+6.65%)
Aug 11, 2008	24.80	24.93	22.13	22.26	6,312,505	-3.51(-13.61%)
Aug 08, 2008	25.32	25.98	25.22	25.77	2,273,998	-0.92(-3.44%)
Aug 07, 2008	26.90	27.13	26.48	26.68	1,102,780	-0.23(-0.87%)
Aug 06, 2008	26.89	27.28	26.79	26.92	1,991,837	+0.23(+0.84%)
Aug 05, 2008	26.80	27.32	26.48	26.69	2,585,348	-0.26(-0.96%)
Aug 04, 2008	26.93	27.45	26.49	26.95	2,359,891	-0.82(-2.96%)
Aug 01, 2008	27.94	28.12	27.47	27.77	2,034,093	-0.78(-2.73%)
Jul 31, 2008	28.67	29.17	28.38	28.55	2,008,626	+0.21(+0.73%)
Jul 30, 2008	27.66	28.63	27.63	28.35	3,019,791	-0.23(-0.82%)
Jul 29, 2008	28.58	29.12	28.45	28.58	1,087,506	-0.45(-1.55%)
Jul 28, 2008	28.93	29.63	28.79	29.03	1,073,209	-0.19(-0.65%)
Jul 25, 2008	29.12	29.38	28.66	29.22	990,766	+0.61(+2.12%)
Jul 24, 2008	28.95	29.43	28.36	28.61	1,672,249	-0.25(-0.87%)
Jul 23, 2008	28.95	29.31	28.62	28.87	1,912,314	-1.05(-3.50%)
Jul 22, 2008	29.89	30.23	29.59	29.91	2,053,186	-0.17(-0.58%)
Jul 21, 2008	29.83	30.17	29.71	30.09	2,286,081	-0.81(-2.61%)
Jul 18, 2008	31.07	31.54	30.61	30.89	1,282,315	-0.16(-0.53%)
Jul 17, 2008	30.81	31.70	30.64	31.06	2,937,434	+1.11(+3.70%)
Jul 16, 2008	30.99	31.04	29.68	29.95	2,803,671	-0.46(-1.51%)
Jul 15, 2008	31.00	31.74	30.08	30.41	4,196,921	+0.96(+3.26%)
Jul 14, 2008	28.99	29.73	28.15	29.45	3,458,556	+0.78(+2.72%)
Jul 11, 2008	29.00	29.33	28.43	28.67	4,098,870	+0.09(+0.30%)
Jul 10, 2008	28.51	28.67	28.08	28.58	1,697,850	+0.14(+0.49%)
Jul 09, 2008	28.35	28.71	28.30	28.44	3,088,274	+0.41(+1.45%)
Jul 08, 2008	27.87	28.17	27.69	28.03	2,614,297	-0.19(-0.67%)
Jul 07, 2008	28.46	28.52	28.13	28.22	2,751,205	-0.81(-2.80%)
Jul 04, 2008	29.36	29.40	28.68	29.04	1,754,236	+0.00(+0.00%)
Jul 03, 2008	29.36	29.40	28.68	29.04	1,754,236	-0.35(-1.18%)
Jul 02, 2008	29.21	29.83	29.21	29.39	2,040,744	+0.41(+1.40%)
Jul 01, 2008	28.60	29.13	28.45	28.98	4,572,359	-0.42(-1.41%)
Jun 30, 2008	29.84	29.84	29.03	29.39	1,992,543	+0.74(+2.60%)
Jun 27, 2008	28.74	28.91	28.08	28.65	2,779,039	+0.87(+3.12%)
Jun 26, 2008	27.48	27.96	27.40	27.78	2,827,205	+1.27(+4.80%)
Jun 25, 2008	25.63	26.59	25.63	26.51	2,542,292	+0.83(+3.24%)
Jun 24, 2008	25.15	26.02	25.05	25.68	2,744,788	+0.12(+0.47%)
Jun 23, 2008	24.99	25.61	24.90	25.56	2,415,138	-0.39(-1.50%)
Jun 20, 2008	26.01	26.12	25.64	25.95	2,693,119	-0.64(-2.41%)
Jun 19, 2008	27.59	27.68	26.53	26.59	1,493,465	-0.66(-2.42%)
Jun 18, 2008	27.19	27.38	26.85	27.25	2,393,440	-0.20(-0.73%)
Jun 17, 2008	27.69	27.75	27.25	27.45	1,801,367	-0.31(-1.12%)
Jun 16, 2008	28.28	28.29	27.57	27.76	1,296,236	+0.08(+0.28%)
Jun 13, 2008	27.22	27.68	26.99	27.68	2,061,208	-0.15(-0.53%)
Jun 12, 2008	28.11	28.29	27.74	27.83	3,885,487	-0.81(-2.81%)
Jun 11, 2008	29.04	29.15	28.42	28.63	2,998,288	-0.99(-3.33%)
Jun 10, 2008	29.59	29.84	29.35	29.62	3,620,061	-0.59(-1.95%)
Jun 09, 2008	30.43	30.63	30.16	30.21	1,992,337	-0.12(-0.40%)
Jun 06, 2008	29.97	30.50	29.84	30.33	2,036,041	+0.15(+0.49%)
Jun 05, 2008	29.71	30.18	29.71	30.18	2,730,162	+0.35(+1.16%)
Jun 04, 2008	29.84	30.03	29.52	29.84	4,310,863	-0.17(-0.58%)
Jun 03, 2008	29.88	30.15	29.71	30.01	2,842,139	-0.10(-0.32%)
Jun 02, 2008	30.24	30.34	29.78	30.10	2,355,803	-0.03(-0.09%)
May 30, 2008	29.97	30.43	29.73	30.13	3,643,157	-0.76(-2.47%)
May 29, 2008	31.63	31.71	30.45	30.89	3,166,766	-2.06(-6.25%)
May 28, 2008	32.91	33.09	32.62	32.95	1,163,976	-0.10(-0.29%)
May 27, 2008	33.54	33.68	32.96	33.05	1,828,029	-0.98(-2.88%)
May 26, 2008	34.28	34.31	33.90	34.03	0	+0.00(+0.00%)
May 23, 2008	34.28	34.31	33.90	34.03	1,156,706	+0.29(+0.87%)
May 22, 2008	34.11	34.42	33.58	33.73	1,192,842	-0.15(-0.43%)
May 21, 2008	34.62	34.79	33.73	33.88	1,890,216	-0.73(-2.10%)
May 20, 2008	34.43	34.64	34.19	34.61	1,164,909	+0.57(+1.68%)
May 19, 2008	34.11	34.30	33.74	34.04	1,214,553	-0.53(-1.53%)
May 16, 2008	34.59	34.88	34.13	34.56	1,259,258	+0.57(+1.68%)
May 15, 2008	34.03	34.12	33.40	33.99	1,459,537	+0.64(+1.92%)
May 14, 2008	33.59	34.01	33.34	33.35	2,279,589	-0.75(-2.21%)
May 13, 2008	34.30	34.30	33.53	34.11	2,375,989	-0.97(-2.77%)
May 12, 2008	34.79	35.43	34.66	35.08	2,399,542	+0.64(+1.86%)
May 09, 2008	34.60	34.63	34.15	34.43	1,567,715	+0.31(+0.91%)
May 08, 2008	33.39	34.12	33.34	34.12	3,086,011	+0.81(+2.42%)
May 07, 2008	33.70	33.85	33.14	33.32	2,810,376	+0.14(+0.42%)
May 06, 2008	31.93	33.66	31.78	33.18	5,221,586	+3.03(+10.05%)
May 05, 2008	30.25	30.28	29.78	30.15	1,455,418	+0.83(+2.84%)
May 02, 2008	28.98	29.62	28.53	29.32	1,126,788	+0.36(+1.26%)
May 01, 2008	29.09	29.31	28.68	28.95	1,503,725	-0.60(-2.02%)
Apr 30, 2008	29.13	29.55	28.80	29.55	2,613,511	+0.50(+1.73%)
Apr 29, 2008	29.84	30.16	29.00	29.05	2,256,752	-1.74(-5.65%)
Apr 28, 2008	31.14	31.38	30.66	30.79	1,000,904	-0.37(-1.20%)
Apr 25, 2008	31.13	31.23	30.84	31.16	851,114	+0.33(+1.07%)
Apr 24, 2008	31.20	31.44	30.81	30.83	1,282,662	-0.67(-2.12%)
Apr 23, 2008	31.57	31.66	31.08	31.50	1,455,799	-0.22(-0.68%)
Apr 22, 2008	32.49	32.50	31.61	31.71	2,029,164	-0.80(-2.45%)
Apr 21, 2008	32.42	32.51	32.23	32.51	2,896,798	+0.33(+1.02%)
Apr 18, 2008	32.02	32.88	32.02	32.18	2,361,235	-0.20(-0.62%)
Apr 17, 2008	32.03	32.46	31.96	32.38	1,864,641	-0.43(-1.32%)
Apr 16, 2008	32.33	32.82	32.32	32.81	1,821,035	+0.86(+2.68%)
Apr 15, 2008	32.00	32.18	31.71	31.96	1,984,973	-0.34(-1.05%)
Apr 14, 2008	32.38	32.50	32.08	32.30	2,274,356	+0.26(+0.81%)
Apr 11, 2008	31.76	32.22	31.74	32.04	2,578,614	+0.23(+0.74%)
Apr 10, 2008	31.26	31.88	31.15	31.80	2,174,929	+0.40(+1.27%)
Apr 09, 2008	30.87	31.46	30.86	31.40	1,818,354	+0.21(+0.67%)
Apr 08, 2008	31.07	31.43	30.97	31.20	1,349,267	-0.01(-0.03%)
Apr 07, 2008	30.96	31.85	30.96	31.20	2,415,098	+0.56(+1.84%)
Apr 04, 2008	30.57	30.95	30.48	30.64	2,875,125	-0.42(-1.37%)
Apr 03, 2008	30.31	31.19	30.18	31.07	2,604,204	+1.20(+4.00%)
Apr 02, 2008	29.15	29.87	29.04	29.87	2,032,294	+1.16(+4.04%)
Apr 01, 2008	28.52	28.89	28.49	28.71	3,474,235	-0.70(-2.39%)
Mar 31, 2008	29.28	29.63	28.99	29.41	2,816,916	+0.53(+1.83%)
Mar 28, 2008	28.53	28.98	28.48	28.88	1,989,935	+0.35(+1.21%)
Mar 27, 2008	28.69	28.88	28.48	28.54	2,800,328	+0.04(+0.15%)
Mar 26, 2008	27.94	28.52	27.93	28.49	2,147,030	+0.78(+2.81%)
Mar 25, 2008	27.44	27.76	27.22	27.71	1,950,119	+0.44(+1.62%)
Mar 24, 2008	27.14	27.65	27.11	27.27	3,710,667	-0.12(-0.44%)
Mar 21, 2008	26.79	27.58	26.41	27.39	5,913,522	+0.00(+0.00%)
Mar 20, 2008	26.79	27.58	26.41	27.39	5,913,522	-0.39(-1.40%)
Mar 19, 2008	28.72	29.25	27.61	27.78	3,833,269	-1.25(-4.30%)
Mar 18, 2008	29.50	29.79	28.80	29.03	2,836,437	-0.42(-1.41%)
Mar 17, 2008	28.84	29.62	28.73	29.45	3,210,053	-0.87(-2.86%)
Mar 14, 2008	29.93	30.48	29.56	30.31	3,649,120	-0.09(-0.28%)
Mar 13, 2008	30.07	30.45	29.44	30.40	5,499,722	-0.25(-0.82%)
Mar 12, 2008	30.50	30.91	30.31	30.65	1,414,854	-0.69(-2.21%)
Mar 11, 2008	30.75	31.34	30.39	31.34	1,463,464	+1.03(+3.40%)
Mar 10, 2008	31.26	31.31	30.02	30.31	1,914,186	-0.87(-2.78%)
Mar 07, 2008	31.97	32.36	31.09	31.18	1,673,406	-0.85(-2.65%)
Mar 06, 2008	32.14	32.69	31.65	32.03	3,399,245	-0.22(-0.67%)
Mar 05, 2008	32.04	32.25	31.44	32.24	2,623,849	+0.69(+2.20%)
Mar 04, 2008	32.30	32.65	31.05	31.55	2,837,289	-0.36(-1.11%)
Mar 03, 2008	32.04	32.04	31.36	31.91	2,470,649	+0.62(+1.99%)
Feb 29, 2008	31.74	31.89	30.89	31.28	2,688,796	-0.26(-0.82%)
Feb 28, 2008	30.98	31.65	30.55	31.54	3,212,374	+0.81(+2.65%)
Feb 27, 2008	30.74	31.04	30.36	30.73	2,031,264	+0.27(+0.88%)
Feb 26, 2008	29.90	30.64	29.72	30.46	1,741,756	+0.14(+0.46%)
Feb 25, 2008	30.79	31.12	29.73	30.32	1,967,421	-0.91(-2.91%)
Feb 22, 2008	31.61	31.69	30.62	31.23	1,897,993	+0.47(+1.52%)
Feb 21, 2008	31.27	31.65	30.76	30.76	4,788,169	+0.00(+0.00%)
Feb 20, 2008	29.66	30.81	29.58	30.76	2,447,413	+0.61(+2.01%)
Feb 19, 2008	30.23	30.47	29.79	30.16	2,239,164	+0.93(+3.17%)
Feb 18, 2008	29.19	29.39	28.96	29.23	0	+0.00(+0.00%)
Feb 15, 2008	29.19	29.39	28.96	29.23	1,881,362	-0.37(-1.26%)
Feb 14, 2008	30.09	30.09	29.47	29.60	1,995,642	-0.52(-1.73%)
Feb 13, 2008	30.16	30.23	29.71	30.12	3,292,764	+0.07(+0.23%)
Feb 12, 2008	30.16	30.36	29.93	30.05	2,935,801	-0.32(-1.05%)
Feb 11, 2008	30.03	30.55	29.45	30.37	3,159,196	-1.07(-3.42%)
Feb 08, 2008	31.29	31.82	31.19	31.45	5,633,871	-1.96(-5.86%)
Feb 07, 2008	33.27	33.78	33.04	33.40	2,698,527	-1.13(-3.26%)
Feb 06, 2008	34.30	35.31	34.05	34.53	1,455,456	+0.98(+2.92%)
Feb 05, 2008	34.13	34.87	33.55	33.55	2,143,012	-1.81(-5.12%)
Feb 04, 2008	35.31	35.68	34.64	35.36	1,504,881	+0.08(+0.22%)
Feb 01, 2008	36.14	36.63	35.20	35.28	1,887,066	-0.70(-1.95%)
Jan 31, 2008	35.31	36.34	35.25	35.98	1,540,530	-0.06(-0.17%)
Jan 30, 2008	36.75	36.91	35.79	36.05	2,884,748	-0.70(-1.91%)
Jan 29, 2008	36.41	36.95	35.88	36.75	2,045,589	+0.68(+1.90%)
Jan 28, 2008	36.35	36.62	35.79	36.06	2,828,305	-1.19(-3.19%)
Jan 25, 2008	36.24	37.53	35.91	37.25	4,015,020	-1.87(-4.78%)
Jan 24, 2008	37.86	39.41	37.86	39.12	2,124,665	+1.76(+4.71%)
Jan 23, 2008	35.87	37.40	35.53	37.36	3,418,449	-0.97(-2.53%)
Jan 22, 2008	35.14	38.68	35.02	38.33	2,813,602	-0.72(-1.84%)
Jan 21, 2008	37.98	39.11	37.69	39.05	0	+0.00(+0.00%)
Jan 18, 2008	37.98	39.11	37.69	39.05	3,474,078	-0.29(-0.73%)
Jan 17, 2008	40.94	41.71	39.06	39.34	1,913,389	-0.93(-2.30%)
Jan 16, 2008	40.56	41.32	39.43	40.26	2,615,129	-1.15(-2.78%)
Jan 15, 2008	42.84	43.29	41.07	41.41	2,240,486	-1.95(-4.49%)
Jan 14, 2008	44.44	44.47	43.07	43.36	2,198,089	+0.42(+0.97%)
Jan 11, 2008	44.02	44.33	42.45	42.95	2,959,205	-0.72(-1.65%)
Jan 10, 2008	42.18	44.00	41.92	43.67	4,182,574	+1.17(+2.75%)
Jan 09, 2008	42.63	42.74	41.04	42.50	3,208,685	+1.60(+3.92%)
Jan 08, 2008	41.20	42.44	40.59	40.90	2,793,494	+1.49(+3.78%)
Jan 07, 2008	39.73	39.98	38.70	39.41	1,501,352	-0.14(-0.35%)
Jan 04, 2008	40.33	40.44	39.28	39.54	1,846,287	-1.16(-2.85%)
Jan 03, 2008	39.96	41.23	39.91	40.70	2,673,314	+0.99(+2.49%)
Jan 02, 2008	38.01	39.81	37.65	39.72	2,686,869	+2.64(+7.12%)
Jan 01, 2008	37.65	37.76	36.82	37.08	0	+0.00(+0.00%)
Dec 31, 2007	37.65	37.76	36.82	37.08	789,298	-0.90(-2.37%)
Dec 28, 2007	37.42	38.05	36.96	37.98	1,111,387	+0.92(+2.48%)
Dec 27, 2007	37.57	37.80	36.90	37.06	682,473	-0.16(-0.42%)
Dec 26, 2007	37.11	37.37	36.76	37.21	1,115,139	+0.30(+0.82%)
Dec 24, 2007	37.08	37.08	36.45	36.91	365,617	+0.39(+1.07%)
Dec 21, 2007	35.69	36.63	35.69	36.52	1,896,473	+1.39(+3.94%)
Dec 20, 2007	35.40	35.58	34.64	35.14	1,064,557	-0.12(-0.34%)
Dec 19, 2007	35.15	35.83	34.92	35.26	1,329,482	-1.36(-3.71%)
Dec 18, 2007	36.20	36.66	35.70	36.62	1,318,761	+0.76(+2.13%)
Dec 17, 2007	37.04	37.14	35.63	35.85	1,583,162	-1.27(-3.43%)
Dec 14, 2007	37.07	37.92	36.94	37.13	1,164,249	-0.67(-1.76%)
Dec 13, 2007	37.72	38.38	37.40	37.79	1,175,796	-0.36(-0.95%)
Dec 12, 2007	38.78	39.16	37.89	38.16	789,476	+0.07(+0.18%)
Dec 11, 2007	39.28	39.84	37.97	38.09	1,420,362	-0.70(-1.81%)
Dec 10, 2007	38.13	39.26	37.99	38.79	1,151,694	+0.67(+1.75%)
Dec 07, 2007	40.36	40.42	37.43	38.12	4,207,636	-2.07(-5.15%)
Dec 06, 2007	40.61	40.61	39.11	40.19	2,958,946	-1.12(-2.70%)
Dec 05, 2007	41.85	42.12	41.07	41.31	1,682,129	+0.02(+0.04%)
Dec 04, 2007	41.64	41.93	40.88	41.29	1,541,132	-0.61(-1.47%)
Dec 03, 2007	41.68	42.09	41.48	41.91	1,420,932	-0.33(-0.78%)
Nov 30, 2007	42.58	43.20	41.62	42.24	3,938,004	+1.52(+3.72%)
Nov 29, 2007	40.52	40.96	40.08	40.72	2,162,424	+0.80(+2.00%)
Nov 28, 2007	39.15	40.24	38.87	39.92	2,341,962	+1.24(+3.20%)
Nov 27, 2007	38.66	39.02	38.01	38.69	2,519,688	+0.55(+1.43%)
Nov 26, 2007	39.91	39.91	38.11	38.14	1,808,362	-1.45(-3.67%)
Nov 23, 2007	37.94	39.60	37.94	39.60	1,661,240	+2.64(+7.15%)
Nov 21, 2007	37.89	37.93	36.71	36.95	1,889,518	-1.65(-4.28%)
Nov 20, 2007	37.26	38.70	37.08	38.61	1,566,650	+1.65(+4.45%)
Nov 19, 2007	37.53	37.71	36.68	36.96	1,808,669	-1.97(-5.05%)
Nov 16, 2007	38.70	38.97	38.09	38.93	1,584,869	+0.56(+1.47%)
Nov 15, 2007	39.08	40.00	38.07	38.37	2,354,132	-2.35(-5.76%)
Nov 14, 2007	40.96	41.38	40.57	40.71	1,643,666	+0.74(+1.84%)
Nov 13, 2007	40.09	40.36	38.90	39.98	2,849,368	+1.30(+3.36%)
Nov 12, 2007	39.62	40.05	38.27	38.68	3,045,139	-1.96(-4.82%)
Nov 09, 2007	40.36	41.77	40.18	40.64	2,714,850	+0.53(+1.32%)
Nov 08, 2007	40.70	41.02	39.06	40.11	2,866,278	+0.77(+1.96%)
Nov 07, 2007	39.97	40.46	39.18	39.34	2,528,672	+0.07(+0.18%)
Nov 06, 2007	39.01	39.28	38.41	39.27	3,240,453	+2.15(+5.79%)
Nov 05, 2007	36.85	37.26	36.47	37.12	1,598,434	-0.07(-0.19%)
Nov 02, 2007	37.81	37.90	36.42	37.19	2,916,454	-0.31(-0.83%)

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.