Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	20.08	20.94	19.87	20.94	8,314,515	+0.91(+4.54%)
Oct 30, 2008	20.45	20.63	19.62	20.03	7,102,970	+0.23(+1.17%)
Oct 29, 2008	20.50	20.96	19.70	19.80	9,921,419	-0.78(-3.79%)
Oct 28, 2008	18.66	20.58	17.93	20.58	14,192,888	+2.52(+13.99%)
Oct 27, 2008	18.04	19.26	18.04	18.05	15,305,666	-0.09(-0.48%)
Oct 24, 2008	16.94	18.81	16.94	18.14	13,669,066	-0.98(-5.13%)
Oct 23, 2008	19.62	19.62	18.05	19.12	10,895,037	-0.29(-1.49%)
Oct 22, 2008	19.83	20.45	18.77	19.41	18,539,394	-1.12(-5.45%)
Oct 21, 2008	20.27	21.18	20.02	20.52	15,564,492	-0.05(-0.25%)
Oct 20, 2008	20.71	20.74	19.81	20.58	12,565,053	+0.23(+1.13%)
Oct 17, 2008	20.68	21.51	20.34	20.34	17,178,044	-0.48(-2.29%)
Oct 16, 2008	20.98	21.22	19.25	20.82	19,067,466	+0.41(+2.01%)
Oct 15, 2008	21.12	21.93	20.39	20.41	14,065,203	-1.71(-7.74%)
Oct 14, 2008	21.77	22.67	21.07	22.12	25,186,640	+2.14(+10.70%)
Oct 13, 2008	20.85	20.85	18.73	19.98	11,918,920	+1.25(+6.66%)
Oct 10, 2008	16.51	19.24	16.51	18.74	30,221,294	+0.81(+4.51%)
Oct 09, 2008	20.50	20.62	17.33	17.93	23,054,672	-1.85(-9.37%)
Oct 08, 2008	19.75	21.23	19.14	19.78	25,281,480	-0.66(-3.21%)
Oct 07, 2008	22.89	22.91	20.38	20.44	14,732,256	-2.23(-9.83%)
Oct 06, 2008	22.54	23.43	21.61	22.67	14,594,083	-1.41(-5.87%)
Oct 03, 2008	25.75	26.20	23.97	24.08	18,339,392	-0.84(-3.39%)
Oct 02, 2008	26.35	26.35	24.81	24.93	7,466,128	-1.05(-4.03%)
Oct 01, 2008	24.06	25.99	23.69	25.97	12,031,573	+1.73(+7.14%)
Sep 30, 2008	23.61	24.24	22.21	24.24	5,492,408	+1.67(+7.38%)
Sep 29, 2008	26.11	26.11	21.64	22.57	9,466,533	-3.54(-13.56%)
Sep 26, 2008	24.51	26.32	23.88	26.12	0	+0.27(+1.03%)
Sep 25, 2008	25.44	26.30	25.06	25.85	11,523,910	+0.82(+3.26%)
Sep 24, 2008	26.49	26.51	25.03	25.03	6,199,829	-0.48(-1.89%)
Sep 23, 2008	25.97	26.69	25.21	25.52	9,295,501	-0.62(-2.37%)
Sep 22, 2008	28.53	29.15	26.14	26.14	10,605,888	-2.21(-7.81%)
Sep 19, 2008	32.47	32.50	25.99	28.35	0	+2.46(+9.51%)
Sep 18, 2008	23.69	26.20	20.80	25.89	46,155,636	+3.18(+14.03%)
Sep 17, 2008	24.06	24.35	22.29	22.71	25,169,630	-2.20(-8.83%)
Sep 16, 2008	22.40	24.90	22.13	24.90	28,400,730	+1.60(+6.86%)
Sep 15, 2008	23.41	25.04	23.31	23.31	34,484,320	-2.01(-7.93%)
Sep 12, 2008	24.47	25.45	24.29	25.31	20,780,718	+0.46(+1.87%)
Sep 11, 2008	23.27	24.99	23.13	24.85	20,540,258	+0.69(+2.84%)
Sep 10, 2008	24.76	24.88	23.56	24.16	26,215,612	-0.38(-1.54%)
Sep 09, 2008	25.75	26.23	24.53	24.54	16,130,933	-1.49(-5.71%)
Sep 08, 2008	26.06	26.72	24.96	26.03	18,827,294	+1.61(+6.58%)
Sep 05, 2008	22.98	24.46	22.86	24.42	0	+1.09(+4.68%)
Sep 04, 2008	24.06	24.40	23.23	23.33	4,757,182	-1.08(-4.42%)
Sep 03, 2008	24.01	24.44	23.63	24.41	7,025,941	+0.39(+1.61%)
Sep 02, 2008	24.08	24.43	23.63	24.02	6,475,906	+0.62(+2.65%)
Aug 29, 2008	23.26	23.63	22.96	23.40	8,271,208	+0.07(+0.31%)
Aug 28, 2008	22.70	23.34	22.45	23.33	9,859,159	+1.00(+4.48%)
Aug 27, 2008	22.06	22.45	21.80	22.33	2,842,315	+0.33(+1.49%)
Aug 26, 2008	21.89	22.21	21.56	22.00	9,535,444	+0.27(+1.25%)
Aug 25, 2008	22.37	22.40	21.71	21.73	5,909,929	-0.85(-3.76%)
Aug 22, 2008	22.39	22.70	22.03	22.58	5,455,205	+0.74(+3.40%)
Aug 21, 2008	21.78	22.07	21.52	21.83	6,586,326	-0.38(-1.70%)
Aug 20, 2008	21.76	22.23	21.21	22.21	9,804,069	+0.46(+2.13%)
Aug 19, 2008	22.16	22.17	21.44	21.75	8,967,855	-0.72(-3.21%)
Aug 18, 2008	22.93	23.30	22.38	22.47	5,655,607	-0.89(-3.79%)
Aug 15, 2008	23.19	23.81	23.04	23.36	0	+0.26(+1.14%)
Aug 14, 2008	22.28	23.25	22.23	23.09	10,829,536	+0.72(+3.22%)
Aug 13, 2008	22.96	22.99	22.00	22.37	12,625,736	-0.91(-3.93%)
Aug 12, 2008	24.55	24.55	23.04	23.28	17,414,632	-1.56(-6.29%)
Aug 11, 2008	23.91	25.30	23.89	24.85	6,100,410	+0.77(+3.20%)
Aug 08, 2008	23.21	24.35	23.16	24.08	9,106,075	+0.66(+2.80%)
Aug 07, 2008	24.21	24.63	23.04	23.42	17,585,152	-1.11(-4.54%)
Aug 06, 2008	24.38	24.77	23.88	24.53	7,338,806	-0.06(-0.23%)
Aug 05, 2008	23.65	24.70	23.60	24.59	9,596,802	+1.21(+5.16%)
Aug 04, 2008	23.57	23.78	22.77	23.38	8,849,121	-0.22(-0.94%)
Aug 01, 2008	23.56	23.89	22.82	23.61	18,355,236	+0.24(+1.04%)
Jul 31, 2008	23.30	23.91	23.03	23.36	10,476,910	-0.20(-0.85%)
Jul 30, 2008	23.65	24.11	22.81	23.56	23,252,282	+0.47(+2.04%)
Jul 29, 2008	23.09	23.21	21.07	23.09	11,233,345	+1.82(+8.56%)
Jul 28, 2008	22.12	22.75	21.12	21.27	12,877,584	-1.15(-5.13%)
Jul 25, 2008	22.46	22.99	21.63	22.42	14,196,431	-0.06(-0.29%)
Jul 24, 2008	24.05	24.34	22.32	22.48	19,575,502	-1.74(-7.19%)
Jul 23, 2008	23.73	25.18	23.48	24.23	29,064,818	+0.38(+1.59%)
Jul 22, 2008	21.53	23.91	20.71	23.85	23,621,240	+2.08(+9.54%)
Jul 21, 2008	22.69	22.97	21.77	21.77	14,426,078	-0.29(-1.33%)
Jul 18, 2008	22.12	22.51	21.31	22.06	11,714,171	+0.61(+2.86%)
Jul 17, 2008	20.73	22.12	20.19	21.45	28,402,856	+1.68(+8.49%)
Jul 16, 2008	17.79	19.96	17.56	19.77	16,973,856	+2.69(+15.76%)
Jul 15, 2008	17.26	18.21	16.37	17.08	14,905,351	-0.41(-2.37%)
Jul 14, 2008	19.92	19.92	17.49	17.49	15,766,490	-1.79(-9.26%)
Jul 11, 2008	19.12	19.81	18.77	19.28	10,907,873	-0.42(-2.14%)
Jul 10, 2008	19.62	20.11	19.28	19.70	14,077,347	+0.01(+0.07%)
Jul 09, 2008	20.91	21.13	19.61	19.69	7,248,877	-1.16(-5.55%)
Jul 08, 2008	19.36	20.91	19.18	20.84	8,959,049	+1.56(+8.11%)
Jul 07, 2008	20.35	20.46	18.99	19.28	11,472,307	-0.89(-4.43%)
Jul 04, 2008	20.60	20.76	19.90	20.17	3,598,176	+0.00(+0.00%)
Jul 03, 2008	20.60	20.76	19.90	20.17	3,598,176	-0.04(-0.21%)
Jul 02, 2008	21.03	21.48	20.21	20.21	8,658,070	-0.71(-3.41%)
Jul 01, 2008	20.12	20.93	19.83	20.93	15,828,696	+0.51(+2.52%)
Jun 30, 2008	20.93	20.96	20.24	20.41	11,034,947	-0.44(-2.09%)
Jun 27, 2008	21.08	21.40	20.55	20.85	15,196,027	-0.29(-1.35%)
Jun 26, 2008	21.60	21.60	21.12	21.13	9,221,123	-0.84(-3.80%)
Jun 25, 2008	21.92	22.96	21.83	21.97	8,998,851	+0.10(+0.46%)
Jun 24, 2008	21.33	22.17	21.06	21.87	9,829,657	+0.53(+2.48%)
Jun 23, 2008	22.19	22.19	21.30	21.34	6,439,569	-0.56(-2.58%)
Jun 20, 2008	21.48	22.61	21.33	21.91	17,199,386	-0.66(-2.91%)
Jun 19, 2008	22.46	22.66	21.69	22.56	9,993,408	+0.04(+0.19%)
Jun 18, 2008	22.82	22.88	22.17	22.52	17,566,970	-0.54(-2.35%)
Jun 17, 2008	24.31	24.41	23.06	23.06	10,704,547	-0.98(-4.07%)
Jun 16, 2008	23.43	24.37	23.40	24.04	7,761,114	+0.52(+2.22%)
Jun 13, 2008	23.88	23.98	23.01	23.52	10,691,690	-0.08(-0.33%)
Jun 12, 2008	23.59	24.30	23.31	23.60	3,971,777	+0.21(+0.92%)
Jun 11, 2008	24.26	24.38	23.21	23.38	2,844,154	-0.85(-3.51%)
Jun 10, 2008	24.53	24.78	23.56	24.23	7,073,448	+0.29(+1.22%)
Jun 09, 2008	24.82	24.83	23.58	23.94	3,945,221	-0.75(-3.04%)
Jun 06, 2008	25.76	25.76	24.66	24.69	3,861,421	-1.36(-5.23%)
Jun 05, 2008	25.86	26.18	25.71	26.05	3,920,674	+0.35(+1.37%)
Jun 04, 2008	25.97	26.27	25.52	25.70	5,157,127	-0.37(-1.43%)
Jun 03, 2008	26.43	26.63	25.70	26.08	5,272,040	-0.26(-1.00%)
Jun 02, 2008	26.68	26.68	26.06	26.34	3,880,626	-0.50(-1.86%)
May 30, 2008	27.46	27.46	26.80	26.84	2,881,501	-0.36(-1.31%)
May 29, 2008	26.80	27.39	26.70	27.20	3,527,221	+0.42(+1.57%)
May 28, 2008	27.43	27.43	26.28	26.78	4,639,227	-0.39(-1.45%)
May 27, 2008	27.15	27.33	26.83	27.17	834,057	+0.25(+0.93%)
May 26, 2008	27.47	27.47	26.92	26.92	0	+0.00(+0.00%)
May 23, 2008	27.47	27.47	26.92	26.92	2,192,707	-0.54(-1.95%)
May 22, 2008	27.08	27.77	27.00	27.45	3,748,841	+0.37(+1.37%)
May 21, 2008	27.85	27.88	27.00	27.08	5,290,289	-0.66(-2.39%)
May 20, 2008	28.32	28.32	27.65	27.75	3,472,952	-0.65(-2.29%)
May 19, 2008	28.64	29.02	28.30	28.40	3,121,338	-0.10(-0.35%)
May 16, 2008	29.24	29.24	28.25	28.50	6,170,558	-0.63(-2.18%)
May 15, 2008	28.81	29.17	28.52	29.13	1,197,129	+0.36(+1.27%)
May 14, 2008	28.87	28.95	28.67	28.77	1,702,823	+0.19(+0.65%)
May 13, 2008	29.27	29.27	28.50	28.58	6,814,175	-0.63(-2.15%)
May 12, 2008	28.85	29.23	28.71	29.21	3,444,345	+0.58(+2.02%)
May 09, 2008	28.67	29.25	28.54	28.63	4,148,640	-0.15(-0.52%)
May 08, 2008	29.42	29.45	28.58	28.78	4,530,218	-0.41(-1.42%)
May 07, 2008	30.35	30.35	29.18	29.20	5,953,079	-1.19(-3.90%)
May 06, 2008	29.75	30.50	29.47	30.38	3,431,927	+0.39(+1.31%)
May 05, 2008	30.36	30.44	29.99	29.99	1,614,993	-0.32(-1.06%)
May 02, 2008	30.95	31.26	30.18	30.31	8,316,270	-0.15(-0.49%)
May 01, 2008	29.28	30.96	29.17	30.46	6,069,522	+1.34(+4.61%)
Apr 30, 2008	29.50	29.78	29.06	29.12	3,516,884	-0.35(-1.19%)
Apr 29, 2008	29.69	29.82	29.31	29.47	3,539,189	-0.18(-0.60%)
Apr 28, 2008	29.60	29.97	29.28	29.65	868,751	+0.01(+0.05%)
Apr 25, 2008	29.22	29.68	28.74	29.63	5,666,803	+0.74(+2.57%)
Apr 24, 2008	27.83	29.08	27.83	28.89	5,497,260	+1.16(+4.20%)
Apr 23, 2008	28.02	28.16	27.49	27.73	3,670,064	-0.24(-0.87%)
Apr 22, 2008	27.93	28.13	27.60	27.97	4,954,257	+0.00(+0.00%)
Apr 21, 2008	28.51	28.51	27.84	27.97	3,039,279	-0.72(-2.51%)
Apr 18, 2008	29.27	29.55	28.66	28.69	7,080,891	+0.55(+1.95%)
Apr 17, 2008	27.68	28.47	27.41	28.14	3,806,494	+0.24(+0.84%)
Apr 16, 2008	27.46	27.93	27.40	27.90	4,333,764	+0.91(+3.36%)
Apr 15, 2008	27.13	27.49	26.53	27.00	4,954,082	+0.34(+1.29%)
Apr 14, 2008	27.55	27.59	26.55	26.65	5,958,955	-1.09(-3.94%)
Apr 11, 2008	27.89	28.55	27.75	27.75	7,018,405	-0.56(-1.97%)
Apr 10, 2008	28.20	28.73	27.91	28.30	1,327,459	-0.04(-0.15%)
Apr 09, 2008	28.99	29.08	28.28	28.35	3,008,040	-0.57(-1.98%)
Apr 08, 2008	29.14	29.32	28.67	28.92	4,285,745	-0.50(-1.70%)
Apr 07, 2008	29.43	30.05	29.32	29.42	2,696,436	+0.39(+1.33%)
Apr 04, 2008	29.68	29.74	28.92	29.03	2,822,139	-0.61(-2.07%)
Apr 03, 2008	29.37	29.87	29.10	29.65	2,502,178	+0.08(+0.27%)
Apr 02, 2008	29.96	30.42	29.40	29.57	3,743,015	-0.19(-0.62%)
Apr 01, 2008	28.86	29.94	28.55	29.75	6,478,794	+2.01(+7.26%)
Mar 31, 2008	27.90	28.36	27.45	27.74	5,784,279	+0.11(+0.41%)
Mar 28, 2008	28.08	28.57	27.49	27.63	5,725,850	-0.60(-2.12%)
Mar 27, 2008	28.98	29.20	28.23	28.23	7,390,445	-0.51(-1.79%)
Mar 26, 2008	30.34	30.34	28.74	28.74	4,122,712	-1.36(-4.51%)
Mar 25, 2008	30.26	30.42	29.53	30.10	2,072,089	-0.42(-1.38%)
Mar 24, 2008	30.33	31.45	30.17	30.52	7,787,402	+0.03(+0.09%)
Mar 21, 2008	28.52	30.49	27.68	30.49	4,695,300	+0.00(+0.00%)
Mar 20, 2008	28.52	30.49	27.68	30.49	4,695,300	+2.28(+8.10%)
Mar 19, 2008	28.75	29.67	28.20	28.20	9,312,966	-0.55(-1.91%)
Mar 18, 2008	28.05	28.85	27.56	28.75	3,157,591	+1.83(+6.79%)
Mar 17, 2008	26.62	27.47	25.90	26.93	6,022,761	-0.41(-1.49%)
Mar 14, 2008	29.03	29.03	26.98	27.33	12,737,432	-1.23(-4.30%)
Mar 13, 2008	27.95	28.77	27.13	28.56	11,823,317	+0.01(+0.03%)
Mar 12, 2008	29.15	30.08	28.29	28.55	2,484,917	-0.52(-1.78%)
Mar 11, 2008	27.48	29.12	27.48	29.07	4,605,426	+2.34(+8.77%)
Mar 10, 2008	27.49	27.75	26.58	26.73	2,959,322	-0.76(-2.78%)
Mar 07, 2008	26.80	28.10	26.67	27.49	5,669,036	+0.37(+1.37%)
Mar 06, 2008	28.19	28.19	27.12	27.12	3,548,770	-1.19(-4.21%)
Mar 05, 2008	28.71	29.06	27.90	28.31	2,266,558	-0.12(-0.43%)
Mar 04, 2008	28.48	28.58	27.45	28.43	5,268,540	-0.13(-0.45%)
Mar 03, 2008	28.95	28.99	28.25	28.56	1,721,631	-0.57(-1.96%)
Feb 29, 2008	30.10	30.10	28.88	29.13	2,474,605	-1.09(-3.59%)
Feb 28, 2008	31.32	31.32	30.21	30.22	4,355,716	-1.11(-3.55%)
Feb 27, 2008	31.13	31.77	30.72	31.33	2,907,843	-0.09(-0.27%)
Feb 26, 2008	30.82	31.61	30.74	31.42	4,493,673	+0.29(+0.92%)
Feb 25, 2008	30.99	31.28	30.20	31.13	5,547,644	+0.15(+0.48%)
Feb 22, 2008	30.65	30.99	29.75	30.98	5,282,642	+0.62(+2.05%)
Feb 21, 2008	31.16	31.27	30.27	30.36	3,735,393	-0.48(-1.55%)
Feb 20, 2008	30.32	31.16	30.02	30.84	11,622,079	+0.49(+1.60%)
Feb 19, 2008	31.80	31.80	30.20	30.35	10,665,615	-0.51(-1.67%)
Feb 18, 2008	30.50	30.88	30.09	30.87	0	+0.00(+0.00%)
Feb 15, 2008	30.50	30.88	30.09	30.87	1,873,415	+0.21(+0.68%)
Feb 14, 2008	31.33	31.40	30.56	30.66	5,325,421	-0.74(-2.36%)
Feb 13, 2008	31.50	31.69	30.63	31.40	3,371,806	+0.24(+0.76%)
Feb 12, 2008	30.94	31.65	30.69	31.17	1,760,994	+0.56(+1.84%)
Feb 11, 2008	30.95	31.05	30.35	30.60	3,849,050	-0.39(-1.27%)
Feb 08, 2008	31.55	31.70	30.54	31.00	5,256,285	-0.79(-2.49%)
Feb 07, 2008	31.06	32.00	30.85	31.79	4,515,919	+0.66(+2.11%)
Feb 06, 2008	31.56	31.89	30.87	31.13	3,643,721	-0.23(-0.73%)
Feb 05, 2008	31.82	32.07	31.24	31.36	5,284,121	-1.04(-3.22%)
Feb 04, 2008	33.56	33.56	32.32	32.40	2,932,778	-1.40(-4.14%)
Feb 01, 2008	33.17	33.99	33.12	33.80	4,947,301	+0.56(+1.70%)
Jan 31, 2008	31.52	33.49	31.15	33.24	6,560,457	+1.32(+4.14%)
Jan 30, 2008	32.20	33.24	31.70	31.92	4,377,832	-0.17(-0.53%)
Jan 29, 2008	32.02	32.29	31.25	32.09	3,718,377	+0.56(+1.77%)
Jan 28, 2008	30.50	31.53	29.97	31.53	3,677,840	+1.15(+3.78%)
Jan 25, 2008	31.42	31.75	30.01	30.38	3,186,567	-0.66(-2.12%)
Jan 24, 2008	30.91	31.25	30.40	31.04	9,204,877	+0.65(+2.14%)
Jan 23, 2008	27.64	30.95	27.25	30.39	11,251,897	+2.11(+7.45%)
Jan 22, 2008	25.73	29.03	25.73	28.28	14,968,500	+0.99(+3.64%)
Jan 21, 2008	28.08	28.08	26.84	27.29	0	+0.00(+0.00%)
Jan 18, 2008	28.08	28.08	26.84	27.29	10,647,918	-0.47(-1.70%)
Jan 17, 2008	29.16	29.16	27.60	27.76	3,906,270	-1.31(-4.49%)
Jan 16, 2008	28.43	29.61	28.41	29.07	3,515,383	+0.63(+2.21%)
Jan 15, 2008	29.01	29.03	28.25	28.44	3,300,760	-1.21(-4.07%)
Jan 14, 2008	29.75	29.75	29.20	29.65	1,138,520	-0.01(-0.02%)
Jan 11, 2008	29.26	30.18	28.90	29.65	4,415,557	+0.31(+1.07%)
Jan 10, 2008	28.56	29.97	28.14	29.34	3,110,379	+0.44(+1.51%)
Jan 09, 2008	28.24	28.90	27.60	28.90	2,291,619	+0.63(+2.22%)
Jan 08, 2008	29.75	29.80	28.26	28.27	2,383,731	-1.25(-4.23%)
Jan 07, 2008	29.48	29.92	28.95	29.52	2,428,252	+0.27(+0.93%)
Jan 04, 2008	29.94	29.94	29.17	29.25	1,962,385	-1.03(-3.40%)
Jan 03, 2008	30.67	30.67	30.24	30.28	826,660	-0.12(-0.40%)
Jan 02, 2008	31.18	31.20	30.26	30.40	2,701,088	-0.69(-2.23%)
Jan 01, 2008	30.93	31.45	30.62	31.10	1,224,414	+0.00(+0.00%)
Dec 31, 2007	30.93	31.45	30.62	31.10	1,224,414	+0.06(+0.21%)
Dec 28, 2007	31.42	31.47	30.83	31.03	873,859	-0.06(-0.18%)
Dec 27, 2007	31.80	31.80	31.08	31.09	869,299	-0.75(-2.35%)
Dec 26, 2007	31.87	31.92	31.62	31.84	941,579	-0.19(-0.60%)
Dec 24, 2007	31.83	32.16	31.79	32.03	790,570	+0.46(+1.47%)
Dec 21, 2007	31.42	31.62	30.84	31.57	2,960,341	+0.21(+0.66%)
Dec 20, 2007	31.90	31.90	30.87	31.36	2,412,759	-0.17(-0.54%)
Dec 19, 2007	31.62	32.08	31.29	31.53	1,754,879	-0.31(-0.96%)
Dec 18, 2007	31.90	31.90	30.93	31.84	1,954,640	+0.25(+0.79%)
Dec 17, 2007	31.65	32.13	31.35	31.59	2,702,897	-0.29(-0.92%)
Dec 14, 2007	32.27	32.66	31.78	31.88	2,010,703	-0.70(-2.15%)
Dec 13, 2007	32.41	32.61	31.77	32.58	2,343,300	-0.16(-0.48%)
Dec 12, 2007	34.29	35.09	32.05	32.74	2,638,034	-0.57(-1.72%)
Dec 11, 2007	35.14	35.19	33.09	33.31	2,153,817	-1.76(-5.03%)
Dec 10, 2007	34.44	35.27	34.26	35.07	1,637,007	+0.97(+2.85%)
Dec 07, 2007	34.83	34.85	34.10	34.10	797,894	-0.56(-1.61%)
Dec 06, 2007	34.14	34.68	33.72	34.66	3,883,164	+0.72(+2.13%)
Dec 05, 2007	33.97	34.09	33.49	33.94	1,773,418	+0.46(+1.39%)
Dec 04, 2007	33.96	33.96	33.30	33.47	3,771,538	-0.55(-1.62%)
Dec 03, 2007	34.55	34.55	33.87	34.02	2,276,904	-0.39(-1.14%)
Nov 30, 2007	33.79	35.09	33.79	34.42	4,096,544	+1.29(+3.90%)
Nov 29, 2007	33.80	33.80	32.81	33.12	4,475,527	-0.61(-1.82%)
Nov 28, 2007	32.29	33.77	32.29	33.74	7,344,019	+1.93(+6.06%)
Nov 27, 2007	31.54	32.10	31.25	31.81	3,261,970	+0.72(+2.32%)
Nov 26, 2007	32.84	32.84	31.09	31.09	1,024,766	-1.51(-4.62%)
Nov 23, 2007	32.10	32.78	31.60	32.59	1,173,782	+1.06(+3.35%)
Nov 21, 2007	32.05	32.30	31.33	31.54	2,405,967	-0.59(-1.84%)
Nov 20, 2007	31.99	32.87	31.20	32.13	3,024,020	-0.07(-0.22%)
Nov 19, 2007	32.74	32.74	31.77	32.20	3,068,501	-0.70(-2.13%)
Nov 16, 2007	33.47	33.47	32.65	32.90	4,574,125	-0.46(-1.39%)
Nov 15, 2007	34.39	34.39	33.03	33.37	2,882,847	-1.14(-3.31%)
Nov 14, 2007	35.20	35.66	34.37	34.51	1,545,762	-0.51(-1.45%)
Nov 13, 2007	34.04	35.12	33.87	35.02	3,760,446	+1.55(+4.63%)
Nov 12, 2007	32.84	34.34	32.84	33.47	503,258	+0.38(+1.14%)
Nov 09, 2007	32.74	33.83	31.97	33.09	1,965,361	+0.16(+0.48%)
Nov 08, 2007	33.07	33.24	31.81	32.93	5,638,722	+0.56(+1.72%)
Nov 07, 2007	34.27	34.27	32.37	32.37	1,429,379	-2.07(-6.01%)
Nov 06, 2007	34.04	34.44	33.64	34.44	1,199,972	+0.69(+2.03%)
Nov 05, 2007	33.96	34.06	33.24	33.76	4,527,498	-0.45(-1.31%)
Nov 02, 2007	34.54	34.54	33.53	34.21	1,742,257	-0.55(-1.58%)

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.