Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.369	8.784	8.125	8.607	0	+0.56(+6.89%)
Oct 30, 2008	7.619	8.082	7.192	8.052	4,455,914	+0.79(+10.92%)
Oct 29, 2008	7.198	7.905	6.984	7.259	5,818,382	+0.02(+0.25%)
Oct 28, 2008	6.813	7.259	6.118	7.240	8,217,251	+0.74(+11.46%)
Oct 27, 2008	7.198	7.472	6.466	6.496	5,160,989	-0.74(-10.28%)
Oct 24, 2008	6.984	7.863	6.984	7.240	0	-0.78(-9.73%)
Oct 23, 2008	8.436	8.698	7.167	8.021	6,507,348	-0.38(-4.50%)
Oct 22, 2008	9.040	9.040	8.100	8.399	5,181,286	-0.68(-7.52%)
Oct 21, 2008	9.455	9.821	9.034	9.083	3,246,014	-0.60(-6.18%)
Oct 20, 2008	9.424	9.747	9.253	9.680	3,681,527	+0.29(+3.05%)
Oct 17, 2008	8.997	9.876	8.839	9.394	0	+0.23(+2.46%)
Oct 16, 2008	9.015	9.455	8.265	9.168	6,733,295	+0.21(+2.38%)
Oct 15, 2008	9.467	9.973	8.747	8.954	5,449,508	-1.02(-10.27%)
Oct 14, 2008	10.42	10.67	9.131	9.979	5,449,771	-0.20(-1.98%)
Oct 13, 2008	10.52	11.04	9.473	10.18	5,237,249	+0.26(+2.64%)
Oct 10, 2008	8.375	9.918	7.802	9.918	0	+1.32(+15.32%)
Oct 09, 2008	10.56	10.96	8.460	8.601	9,477,673	-1.88(-17.98%)
Oct 08, 2008	10.55	11.11	9.772	10.49	5,314,023	-0.27(-2.50%)
Oct 07, 2008	11.94	12.05	10.75	10.75	4,754,233	-1.05(-8.89%)
Oct 06, 2008	11.83	11.91	11.06	11.80	4,927,165	-0.55(-4.44%)
Oct 03, 2008	13.65	15.08	12.22	12.35	0	-1.09(-8.12%)
Oct 02, 2008	14.52	14.52	13.29	13.44	2,575,896	-1.13(-7.74%)
Oct 01, 2008	14.90	14.90	14.36	14.57	2,609,740	-0.42(-2.81%)
Sep 30, 2008	14.87	15.38	14.11	14.99	3,680,339	+0.54(+3.76%)
Sep 29, 2008	15.43	15.43	14.04	14.45	3,951,841	-1.19(-7.61%)
Sep 26, 2008	15.07	15.75	14.93	15.64	0	+0.32(+2.07%)
Sep 25, 2008	15.16	15.42	14.90	15.32	3,189,566	+0.21(+1.37%)
Sep 24, 2008	15.32	15.52	15.05	15.12	3,982,536	-0.16(-1.08%)
Sep 23, 2008	14.82	15.54	14.82	15.28	2,795,524	+0.26(+1.71%)
Sep 22, 2008	16.34	16.60	14.46	15.02	3,599,572	-1.41(-8.57%)
Sep 19, 2008	14.72	16.45	14.70	16.43	0	+1.99(+13.77%)
Sep 18, 2008	14.04	15.43	12.85	14.44	8,311,986	+0.49(+3.54%)
Sep 17, 2008	14.52	14.93	13.81	13.95	5,074,310	-0.85(-5.77%)
Sep 16, 2008	14.49	14.91	13.42	14.80	7,517,342	+0.32(+2.19%)
Sep 15, 2008	14.77	15.45	14.47	14.49	5,898,354	-0.92(-5.98%)
Sep 12, 2008	15.13	15.42	14.90	15.41	0	+0.13(+0.88%)
Sep 11, 2008	15.32	15.48	14.83	15.27	3,656,779	-0.29(-1.84%)
Sep 10, 2008	15.52	15.66	15.01	15.56	2,430,505	+0.12(+0.75%)
Sep 09, 2008	16.02	16.16	15.25	15.44	3,237,221	-0.68(-4.24%)
Sep 08, 2008	15.76	16.32	15.71	16.13	4,627,040	+0.76(+4.92%)
Sep 05, 2008	15.37	15.44	15.07	15.37	0	-0.11(-0.71%)
Sep 04, 2008	15.66	15.71	15.34	15.48	2,688,726	-0.29(-1.82%)
Sep 03, 2008	15.41	15.86	15.21	15.77	2,243,886	+0.36(+2.34%)
Sep 02, 2008	15.40	15.79	15.11	15.41	1,927,531	+0.14(+0.92%)
Aug 29, 2008	15.25	15.55	15.04	15.27	0	-0.16(-1.03%)
Aug 28, 2008	14.88	15.43	14.64	15.43	2,134,664	+0.59(+3.95%)
Aug 27, 2008	14.66	14.96	14.44	14.84	1,348,133	+0.20(+1.38%)
Aug 26, 2008	14.50	14.74	14.38	14.64	1,431,246	+0.16(+1.14%)
Aug 25, 2008	14.87	14.87	14.42	14.47	1,346,119	-0.52(-3.50%)
Aug 22, 2008	14.55	15.04	14.44	15.00	0	+0.54(+3.76%)
Aug 21, 2008	14.27	14.71	14.25	14.46	1,706,834	-0.21(-1.46%)
Aug 20, 2008	14.72	14.80	14.38	14.67	2,630,229	+0.01(+0.08%)
Aug 19, 2008	14.96	15.05	14.55	14.66	2,248,191	-0.46(-3.03%)
Aug 18, 2008	15.64	15.77	14.94	15.12	2,623,232	-0.59(-3.77%)
Aug 15, 2008	15.77	16.03	15.51	15.71	0	-0.04(-0.27%)
Aug 14, 2008	15.16	15.81	14.94	15.75	2,385,536	+0.51(+3.36%)
Aug 13, 2008	15.58	15.58	15.08	15.24	2,185,920	-0.15(-0.99%)
Aug 12, 2008	15.85	15.91	15.18	15.39	2,909,476	-0.82(-5.04%)
Aug 11, 2008	15.92	16.48	15.63	16.21	3,299,589	+0.31(+1.96%)
Aug 08, 2008	15.37	16.01	15.08	15.90	2,751,584	+0.59(+3.87%)
Aug 07, 2008	15.47	15.66	15.19	15.30	2,054,432	-0.35(-2.26%)
Aug 06, 2008	15.54	15.84	15.48	15.66	2,192,528	-0.01(-0.08%)
Aug 05, 2008	15.13	15.81	15.01	15.67	4,004,102	+0.71(+4.73%)
Aug 04, 2008	15.16	15.21	14.91	14.96	3,175,768	-0.26(-1.72%)
Aug 01, 2008	15.19	15.32	14.81	15.22	3,662,855	+0.14(+0.93%)
Jul 31, 2008	15.27	15.55	14.64	15.08	2,887,491	-0.39(-2.52%)
Jul 30, 2008	15.78	15.80	14.88	15.48	2,679,942	+0.01(+0.04%)
Jul 29, 2008	15.47	15.62	14.61	15.47	4,798,102	+0.94(+6.47%)
Jul 28, 2008	14.91	15.25	14.41	14.53	3,989,353	-0.46(-3.05%)
Jul 25, 2008	14.77	15.31	14.58	14.99	2,633,317	+0.28(+1.91%)
Jul 24, 2008	15.78	15.78	14.58	14.71	3,943,113	-1.10(-6.95%)
Jul 23, 2008	14.77	16.04	14.70	15.80	5,399,533	+0.54(+3.56%)
Jul 22, 2008	14.51	15.34	14.35	15.26	4,851,301	+0.65(+4.42%)
Jul 21, 2008	14.43	14.63	14.35	14.62	1,607,053	+0.24(+1.70%)
Jul 18, 2008	14.35	14.58	14.02	14.37	2,801,042	+0.04(+0.30%)
Jul 17, 2008	14.13	14.49	13.80	14.33	4,775,315	+0.31(+2.22%)
Jul 16, 2008	13.11	14.17	13.08	14.02	5,310,850	+0.93(+7.08%)
Jul 15, 2008	12.97	13.42	12.58	13.09	4,581,423	-0.02(-0.19%)
Jul 14, 2008	13.60	13.86	13.10	13.11	2,945,848	-0.35(-2.63%)
Jul 11, 2008	13.29	13.88	13.22	13.47	2,834,871	-0.13(-0.94%)
Jul 10, 2008	13.36	13.85	13.26	13.60	2,611,866	+0.25(+1.87%)
Jul 09, 2008	14.17	14.30	13.29	13.35	3,179,127	-0.82(-5.77%)
Jul 08, 2008	13.16	14.53	13.06	14.16	3,676,834	+0.96(+7.25%)
Jul 07, 2008	13.81	13.94	13.19	13.21	4,263,277	-0.58(-4.20%)
Jul 04, 2008	14.02	14.09	13.72	13.79	2,777,520	+0.00(+0.00%)
Jul 03, 2008	14.02	14.09	13.72	13.79	2,777,520	-0.17(-1.22%)
Jul 02, 2008	14.16	14.27	13.94	13.96	2,989,486	-0.29(-2.01%)
Jul 01, 2008	13.58	14.25	13.47	14.24	5,811,919	+0.55(+4.01%)
Jun 30, 2008	13.65	13.93	13.43	13.69	2,762,588	+0.05(+0.40%)
Jun 27, 2008	13.69	13.76	13.39	13.64	3,835,104	-0.01(-0.09%)
Jun 26, 2008	13.91	14.08	13.61	13.65	2,466,339	-0.42(-2.99%)
Jun 25, 2008	13.90	14.28	13.83	14.07	2,906,102	+0.24(+1.76%)
Jun 24, 2008	13.48	14.02	13.38	13.83	2,138,423	+0.25(+1.84%)
Jun 23, 2008	13.99	14.18	13.55	13.58	2,179,595	-0.33(-2.37%)
Jun 20, 2008	14.04	14.15	13.72	13.91	2,876,761	-0.29(-2.02%)
Jun 19, 2008	13.79	14.19	13.54	14.19	2,333,537	+0.44(+3.19%)
Jun 18, 2008	13.93	14.05	13.72	13.76	2,174,377	-0.27(-1.91%)
Jun 17, 2008	14.58	14.63	14.00	14.02	1,422,865	-0.51(-3.48%)
Jun 16, 2008	14.36	14.58	14.31	14.53	1,686,679	+0.02(+0.17%)
Jun 13, 2008	14.31	14.51	14.10	14.51	1,793,804	+0.27(+1.89%)
Jun 12, 2008	14.36	14.49	14.05	14.24	1,661,086	+0.04(+0.30%)
Jun 11, 2008	14.43	14.57	14.16	14.19	2,120,570	-0.31(-2.14%)
Jun 10, 2008	14.52	14.61	14.24	14.51	2,830,661	+0.00(+0.00%)
Jun 09, 2008	15.13	15.21	14.50	14.51	2,851,913	-0.50(-3.33%)
Jun 06, 2008	15.63	15.68	14.96	15.01	2,119,068	-0.81(-5.09%)
Jun 05, 2008	15.64	15.84	15.56	15.81	2,069,931	+0.24(+1.53%)
Jun 04, 2008	15.33	15.67	15.24	15.57	2,665,893	+0.25(+1.63%)
Jun 03, 2008	15.34	15.42	15.11	15.32	2,125,780	+0.07(+0.48%)
Jun 02, 2008	15.37	15.62	15.13	15.25	2,092,877	-0.41(-2.65%)
May 30, 2008	15.65	15.85	15.62	15.66	1,987,999	-0.01(-0.04%)
May 29, 2008	15.54	15.72	15.37	15.67	1,637,437	+0.13(+0.82%)
May 28, 2008	15.54	15.65	15.34	15.54	2,614,622	+0.02(+0.12%)
May 27, 2008	15.18	15.68	15.10	15.52	3,807,618	-0.03(-0.20%)
May 26, 2008	15.57	15.74	15.49	15.55	0	+0.00(+0.00%)
May 23, 2008	15.57	15.74	15.49	15.55	1,467,393	-0.07(-0.43%)
May 22, 2008	15.93	16.04	15.49	15.62	2,269,305	-0.36(-2.25%)
May 21, 2008	16.24	16.47	15.98	15.98	3,569,280	-0.26(-1.61%)
May 20, 2008	16.27	16.35	15.94	16.24	4,083,401	-0.07(-0.41%)
May 19, 2008	16.34	16.38	16.15	16.31	1,581,257	+0.07(+0.45%)
May 16, 2008	16.13	16.52	16.13	16.24	2,074,869	+0.10(+0.64%)
May 15, 2008	15.90	16.13	15.66	16.13	1,095,621	+0.27(+1.73%)
May 14, 2008	15.69	15.94	15.68	15.86	1,158,576	+0.18(+1.13%)
May 13, 2008	15.85	15.85	15.49	15.68	1,256,200	-0.06(-0.39%)
May 12, 2008	15.48	15.74	15.26	15.74	2,119,378	+0.14(+0.90%)
May 09, 2008	15.66	15.87	15.43	15.60	2,420,173	-0.23(-1.43%)
May 08, 2008	15.66	15.91	15.55	15.83	2,392,403	+0.09(+0.54%)
May 07, 2008	16.15	16.23	15.65	15.74	2,502,673	-0.32(-2.01%)
May 06, 2008	15.62	16.12	15.58	16.07	2,455,806	+0.22(+1.39%)
May 05, 2008	15.81	15.85	15.57	15.85	2,268,949	+0.14(+0.89%)
May 02, 2008	15.66	15.98	15.55	15.71	4,120,735	+0.66(+4.42%)
May 01, 2008	14.82	15.30	14.64	15.04	2,344,046	+0.15(+0.98%)
Apr 30, 2008	15.58	15.58	14.80	14.90	3,011,749	-0.57(-3.71%)
Apr 29, 2008	15.43	15.53	15.29	15.47	1,152,673	+0.07(+0.44%)
Apr 28, 2008	15.62	15.62	15.29	15.40	1,554,341	-0.15(-0.98%)
Apr 25, 2008	15.33	15.62	15.25	15.55	2,103,434	+0.30(+2.00%)
Apr 24, 2008	14.61	15.37	14.50	15.25	3,017,224	+0.68(+4.65%)
Apr 23, 2008	14.31	14.65	14.27	14.57	1,841,524	+0.30(+2.14%)
Apr 22, 2008	14.45	14.59	14.26	14.27	1,516,559	-0.21(-1.43%)
Apr 21, 2008	14.56	14.70	14.41	14.47	1,026,722	-0.16(-1.08%)
Apr 18, 2008	14.83	14.93	14.52	14.63	1,653,991	-0.01(-0.04%)
Apr 17, 2008	14.36	14.64	14.26	14.64	1,577,230	+0.24(+1.69%)
Apr 16, 2008	14.01	14.44	13.85	14.40	2,103,349	+0.50(+3.60%)
Apr 15, 2008	14.04	14.09	13.68	13.90	1,886,626	-0.04(-0.31%)
Apr 14, 2008	13.95	14.06	13.83	13.94	1,474,544	+0.01(+0.04%)
Apr 11, 2008	13.91	14.13	13.88	13.93	1,603,418	-0.20(-1.42%)
Apr 10, 2008	14.05	14.33	13.87	14.13	1,870,596	+0.10(+0.69%)
Apr 09, 2008	14.54	14.60	14.00	14.04	1,701,730	-0.44(-3.03%)
Apr 08, 2008	14.85	14.87	14.36	14.47	2,494,881	-0.37(-2.51%)
Apr 07, 2008	15.16	15.16	14.65	14.85	2,140,739	-0.24(-1.58%)
Apr 04, 2008	15.19	15.27	14.94	15.08	2,674,286	+0.00(+0.00%)
Apr 03, 2008	14.62	15.08	14.47	15.08	1,866,078	+0.43(+2.96%)
Apr 02, 2008	14.63	14.74	14.32	14.65	3,423,252	+0.02(+0.13%)
Apr 01, 2008	14.16	14.64	13.86	14.63	4,034,477	+0.72(+5.17%)
Mar 31, 2008	13.76	14.35	13.74	13.91	2,775,354	+0.20(+1.47%)
Mar 28, 2008	13.97	13.99	13.60	13.71	3,253,083	-0.15(-1.06%)
Mar 27, 2008	14.12	14.24	13.80	13.86	2,455,430	-0.21(-1.47%)
Mar 26, 2008	14.52	14.63	14.07	14.07	1,862,159	-0.52(-3.56%)
Mar 25, 2008	14.36	14.64	14.24	14.58	2,752,894	+0.22(+1.53%)
Mar 24, 2008	14.02	14.55	13.97	14.36	2,912,197	+0.40(+2.84%)
Mar 21, 2008	13.61	14.01	13.47	13.97	6,687,071	+0.00(+0.00%)
Mar 20, 2008	13.61	14.01	13.47	13.97	6,687,071	+0.40(+2.92%)
Mar 19, 2008	13.66	13.90	13.52	13.57	2,289,488	+0.01(+0.04%)
Mar 18, 2008	13.49	13.65	13.19	13.57	2,673,417	+0.38(+2.87%)
Mar 17, 2008	12.96	13.30	12.85	13.19	2,790,104	-0.08(-0.60%)
Mar 14, 2008	13.67	13.67	12.97	13.27	3,618,387	-0.30(-2.25%)
Mar 13, 2008	13.28	13.69	12.93	13.57	2,628,527	+0.15(+1.14%)
Mar 12, 2008	13.50	13.88	13.32	13.42	2,006,765	+0.00(+0.00%)
Mar 11, 2008	13.42	13.50	13.01	13.42	4,035,276	+0.47(+3.63%)
Mar 10, 2008	13.14	13.24	12.87	12.95	2,864,758	-0.20(-1.53%)
Mar 07, 2008	12.89	13.23	12.82	13.15	3,640,580	+0.11(+0.84%)
Mar 06, 2008	13.51	13.51	12.99	13.04	4,043,253	-0.71(-5.19%)
Mar 05, 2008	13.94	14.09	13.65	13.76	2,388,342	-0.06(-0.44%)
Mar 04, 2008	13.98	14.01	13.61	13.82	2,317,581	-0.22(-1.56%)
Mar 03, 2008	14.01	14.12	13.80	14.04	1,870,778	+0.05(+0.39%)
Feb 29, 2008	14.20	14.32	13.93	13.98	2,445,736	-0.34(-2.38%)
Feb 28, 2008	14.68	14.68	14.32	14.32	1,853,734	-0.38(-2.57%)
Feb 27, 2008	14.81	14.98	14.60	14.70	1,787,763	-0.12(-0.82%)
Feb 26, 2008	14.64	14.90	14.47	14.82	3,061,144	+0.05(+0.37%)
Feb 25, 2008	14.33	14.79	14.09	14.77	3,044,163	+0.49(+3.46%)
Feb 22, 2008	13.91	14.27	13.73	14.27	2,271,062	+0.43(+3.08%)
Feb 21, 2008	14.37	14.48	13.82	13.85	2,362,672	-0.44(-3.07%)
Feb 20, 2008	13.97	14.31	13.86	14.29	2,109,200	+0.24(+1.69%)
Feb 19, 2008	14.55	14.64	13.98	14.05	1,993,607	-0.33(-2.29%)
Feb 18, 2008	14.09	14.41	13.96	14.38	0	+0.00(+0.00%)
Feb 15, 2008	14.09	14.41	13.96	14.38	3,248,432	+0.24(+1.73%)
Feb 14, 2008	14.49	14.56	14.07	14.13	3,149,613	-0.37(-2.57%)
Feb 13, 2008	14.34	14.58	14.02	14.51	2,652,761	+0.26(+1.80%)
Feb 12, 2008	14.18	14.33	13.91	14.25	2,785,343	+0.04(+0.26%)
Feb 11, 2008	14.32	14.35	13.93	14.21	2,379,811	-0.02(-0.17%)
Feb 08, 2008	14.47	14.57	14.15	14.24	3,673,760	-0.24(-1.64%)
Feb 07, 2008	14.02	14.49	13.97	14.47	4,101,806	+0.42(+2.99%)
Feb 06, 2008	14.15	14.67	13.80	14.05	4,374,233	+0.01(+0.04%)
Feb 05, 2008	14.38	14.57	14.01	14.05	3,200,004	-0.49(-3.40%)
Feb 04, 2008	14.93	14.94	14.24	14.54	3,408,141	-0.34(-2.30%)
Feb 01, 2008	14.53	14.90	14.12	14.88	4,236,798	+0.50(+3.48%)
Jan 31, 2008	14.46	14.56	13.88	14.38	6,666,913	-0.46(-3.12%)
Jan 30, 2008	15.38	15.60	14.76	14.85	4,182,173	-0.66(-4.29%)
Jan 29, 2008	15.38	15.55	15.06	15.51	3,819,538	+0.35(+2.29%)
Jan 28, 2008	14.37	15.18	14.24	15.16	2,853,197	+0.81(+5.61%)
Jan 25, 2008	14.44	14.79	14.21	14.36	3,871,187	+0.04(+0.30%)
Jan 24, 2008	14.51	14.73	14.00	14.32	4,418,232	-0.05(-0.34%)
Jan 23, 2008	13.14	14.52	12.91	14.36	7,613,650	+1.06(+7.93%)
Jan 22, 2008	12.50	13.49	12.50	13.31	4,800,155	+0.29(+2.25%)
Jan 21, 2008	13.53	13.59	12.81	13.02	0	+0.00(+0.00%)
Jan 18, 2008	13.53	13.59	12.81	13.02	3,834,471	-0.27(-2.07%)
Jan 17, 2008	13.43	13.66	13.25	13.29	3,890,234	-0.14(-1.04%)
Jan 16, 2008	12.93	13.77	12.93	13.43	4,621,699	+0.43(+3.33%)
Jan 15, 2008	13.21	13.21	12.93	13.00	3,151,162	-0.33(-2.47%)
Jan 14, 2008	13.53	13.66	13.06	13.33	2,975,470	-0.10(-0.73%)
Jan 11, 2008	13.35	13.80	13.08	13.43	3,420,193	-0.03(-0.23%)
Jan 10, 2008	13.57	13.78	13.15	13.46	6,707,228	-0.27(-1.96%)
Jan 09, 2008	13.71	13.89	13.08	13.72	5,170,584	-0.04(-0.27%)
Jan 08, 2008	14.64	14.87	13.72	13.76	3,378,822	-0.71(-4.89%)
Jan 07, 2008	14.35	14.52	13.90	14.47	4,005,824	+0.20(+1.41%)
Jan 04, 2008	14.76	14.76	14.21	14.27	3,338,171	-0.66(-4.45%)
Jan 03, 2008	15.74	15.78	14.91	14.93	2,367,856	-0.70(-4.45%)
Jan 02, 2008	15.55	15.87	15.33	15.63	2,618,591	-0.28(-1.76%)
Jan 01, 2008	15.80	16.03	15.68	15.91	0	+0.00(+0.00%)
Dec 31, 2007	15.80	16.03	15.68	15.91	2,391,338	-0.02(-0.15%)
Dec 28, 2007	16.08	16.16	15.82	15.93	1,851,925	-0.12(-0.76%)
Dec 27, 2007	16.31	16.49	16.02	16.05	2,375,675	-0.42(-2.55%)
Dec 26, 2007	16.71	16.71	16.35	16.48	2,286,319	-0.12(-0.70%)
Dec 24, 2007	16.24	16.60	16.22	16.59	1,085,996	+0.49(+3.03%)
Dec 21, 2007	16.07	16.21	15.91	16.10	3,944,793	+0.20(+1.27%)
Dec 20, 2007	15.85	15.95	15.62	15.90	3,351,278	+0.10(+0.66%)
Dec 19, 2007	15.40	15.85	15.21	15.80	3,002,112	+0.43(+2.78%)
Dec 18, 2007	15.21	15.45	14.79	15.37	3,072,908	+0.27(+1.78%)
Dec 17, 2007	15.33	15.37	14.91	15.10	3,124,565	-0.15(-1.00%)
Dec 14, 2007	15.85	15.92	15.24	15.26	3,316,687	-0.71(-4.47%)
Dec 13, 2007	16.05	16.30	15.82	15.97	2,648,348	-0.29(-1.76%)
Dec 12, 2007	16.73	16.98	16.02	16.26	3,512,924	-0.06(-0.37%)
Dec 11, 2007	17.14	17.33	16.27	16.32	2,660,497	-0.82(-4.80%)
Dec 10, 2007	17.11	17.27	16.88	17.14	2,116,633	+0.11(+0.64%)
Dec 07, 2007	16.89	17.32	16.88	17.03	3,279,884	+0.15(+0.87%)
Dec 06, 2007	16.40	16.93	16.26	16.88	2,342,304	+0.43(+2.59%)
Dec 05, 2007	15.87	16.46	15.71	16.46	3,020,775	+0.75(+4.78%)
Dec 04, 2007	16.11	16.15	15.66	15.71	2,286,033	-0.51(-3.16%)
Dec 03, 2007	16.04	16.32	15.72	16.22	3,245,782	+0.18(+1.14%)
Nov 30, 2007	15.80	16.23	15.49	16.04	4,970,021	+0.42(+2.70%)
Nov 29, 2007	15.48	15.68	15.26	15.62	2,991,782	-0.03(-0.19%)
Nov 28, 2007	15.66	15.92	15.45	15.65	5,216,238	+0.14(+0.90%)
Nov 27, 2007	14.85	15.58	14.85	15.51	5,392,857	+0.20(+1.27%)
Nov 26, 2007	16.02	16.02	15.27	15.31	4,511,039	-0.77(-4.78%)
Nov 23, 2007	15.97	16.13	15.93	16.08	1,034,138	+0.15(+0.96%)
Nov 21, 2007	16.01	16.09	15.63	15.93	3,758,180	-0.16(-1.02%)
Nov 20, 2007	16.51	16.73	15.76	16.09	3,625,879	-0.38(-2.30%)
Nov 19, 2007	16.62	16.75	16.40	16.47	3,148,377	-0.30(-1.82%)
Nov 16, 2007	17.20	17.20	16.53	16.77	2,778,141	-0.34(-2.00%)
Nov 15, 2007	17.02	17.28	16.86	17.12	2,202,709	+0.04(+0.21%)
Nov 14, 2007	17.73	17.91	17.08	17.08	2,297,188	-0.52(-2.98%)
Nov 13, 2007	17.00	17.66	17.00	17.60	1,725,641	+0.55(+3.22%)
Nov 12, 2007	16.93	17.43	16.88	17.05	3,035,200	+0.03(+0.18%)
Nov 09, 2007	17.20	17.20	16.70	17.02	4,532,800	-0.41(-2.38%)
Nov 08, 2007	17.56	17.71	17.10	17.44	3,804,793	-0.04(-0.24%)
Nov 07, 2007	18.30	18.30	17.48	17.48	3,002,584	-0.96(-5.19%)
Nov 06, 2007	18.25	18.46	17.93	18.44	2,775,018	+0.20(+1.10%)
Nov 05, 2007	18.30	18.34	17.69	18.24	3,239,454	-0.04(-0.23%)
Nov 02, 2007	18.93	19.07	18.04	18.28	3,493,087	-0.89(-4.64%)

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.