Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	35.96	36.69	32.68	35.62	8,251,146	+1.55(+4.55%)
Oct 30, 2008	32.46	34.39	30.89	34.07	9,791,126	+3.12(+10.08%)
Oct 29, 2008	28.70	33.27	28.48	30.95	8,399,355	+2.66(+9.40%)
Oct 28, 2008	26.81	28.41	23.81	28.29	8,724,855	+2.80(+10.98%)
Oct 27, 2008	25.97	28.67	25.46	25.49	5,725,747	-1.62(-5.98%)
Oct 24, 2008	24.54	27.72	24.00	27.11	7,104,929	-0.83(-2.97%)
Oct 23, 2008	26.58	28.74	24.88	27.94	8,465,320	+1.81(+6.93%)
Oct 22, 2008	29.45	29.75	25.02	26.13	8,516,134	-4.78(-15.46%)
Oct 21, 2008	32.00	33.77	30.80	30.91	7,120,916	-2.71(-8.06%)
Oct 20, 2008	30.21	33.93	30.00	33.62	11,522,220	+4.52(+15.53%)
Oct 17, 2008	25.70	32.31	24.98	29.10	11,442,157	+2.65(+10.02%)
Oct 16, 2008	22.56	26.61	22.11	26.45	14,060,486	+4.59(+21.00%)
Oct 15, 2008	29.25	29.25	21.41	21.86	11,533,334	-9.06(-29.30%)
Oct 14, 2008	30.18	31.74	28.30	30.92	14,179,900	+2.48(+8.72%)
Oct 13, 2008	22.26	28.44	22.19	28.44	10,965,693	+7.63(+36.67%)
Oct 10, 2008	20.03	22.71	19.05	20.81	13,876,147	-2.67(-11.37%)
Oct 09, 2008	25.79	27.50	23.36	23.48	10,243,858	-1.55(-6.19%)
Oct 08, 2008	25.00	26.92	23.11	25.03	13,856,593	-1.60(-6.01%)
Oct 07, 2008	28.79	29.29	26.50	26.63	8,729,748	-1.59(-5.63%)
Oct 06, 2008	27.23	28.48	24.21	28.22	10,642,624	-1.11(-3.78%)
Oct 03, 2008	28.00	31.24	27.85	29.33	0	+1.61(+5.81%)
Oct 02, 2008	29.73	29.86	27.00	27.72	7,717,437	-2.47(-8.18%)
Oct 01, 2008	29.76	31.29	28.97	30.19	6,052,131	-0.35(-1.15%)
Sep 30, 2008	28.35	31.12	28.04	30.54	5,971,985	+2.63(+9.42%)
Sep 29, 2008	31.81	32.00	27.00	27.91	5,814,445	-5.33(-16.03%)
Sep 26, 2008	34.23	34.68	32.77	33.24	0	-2.15(-6.08%)
Sep 25, 2008	34.24	35.91	33.50	35.39	4,660,382	+0.70(+2.02%)
Sep 24, 2008	35.28	36.13	34.37	34.69	4,850,067	-0.33(-0.94%)
Sep 23, 2008	35.01	37.41	34.41	35.02	5,102,051	+0.01(+0.03%)
Sep 22, 2008	35.25	37.08	34.71	35.01	6,300,220	-0.41(-1.16%)
Sep 19, 2008	33.94	35.81	32.57	35.42	0	+3.03(+9.35%)
Sep 18, 2008	31.58	33.52	30.43	32.39	10,222,630	+1.66(+5.40%)
Sep 17, 2008	31.03	32.29	28.96	30.73	8,801,774	-0.59(-1.88%)
Sep 16, 2008	29.12	31.32	27.50	31.32	7,348,841	+1.36(+4.54%)
Sep 15, 2008	30.88	31.80	29.01	29.96	7,989,834	-2.84(-8.66%)
Sep 12, 2008	31.77	33.10	31.47	32.80	6,316,245	+1.80(+5.81%)
Sep 11, 2008	30.48	32.21	29.38	31.00	9,654,962	+0.31(+1.01%)
Sep 10, 2008	28.80	31.10	28.80	30.69	8,504,315	+2.16(+7.57%)
Sep 09, 2008	31.17	31.65	28.21	28.53	15,667,684	-3.46(-10.82%)
Sep 08, 2008	35.06	36.23	31.74	31.99	8,419,830	-1.80(-5.33%)
Sep 05, 2008	33.77	34.00	32.28	33.79	0	+0.02(+0.06%)
Sep 04, 2008	35.06	36.19	33.12	33.77	6,427,423	-1.03(-2.96%)
Sep 03, 2008	35.32	36.62	33.79	34.80	6,780,729	-0.96(-2.68%)
Sep 02, 2008	36.93	36.93	35.54	35.76	5,880,531	-2.61(-6.80%)
Aug 29, 2008	39.22	39.34	37.87	38.37	0	-0.48(-1.24%)
Aug 28, 2008	39.66	39.97	37.27	38.85	5,558,924	-0.35(-0.89%)
Aug 27, 2008	39.78	40.73	38.68	39.20	5,858,876	+0.12(+0.31%)
Aug 26, 2008	38.24	39.35	37.88	39.08	4,495,626	+1.43(+3.80%)
Aug 25, 2008	38.07	38.69	36.99	37.65	4,521,199	-0.02(-0.05%)
Aug 22, 2008	38.45	38.78	36.62	37.67	0	-1.05(-2.71%)
Aug 21, 2008	39.60	40.02	38.30	38.72	7,179,346	-0.06(-0.15%)
Aug 20, 2008	37.29	38.85	36.99	38.78	7,833,159	+2.15(+5.87%)
Aug 19, 2008	34.29	36.71	33.90	36.63	6,091,897	+2.09(+6.05%)
Aug 18, 2008	35.50	35.98	34.36	34.54	5,669,654	-0.64(-1.82%)
Aug 15, 2008	35.05	35.59	34.17	35.18	0	-0.41(-1.15%)
Aug 14, 2008	35.29	36.13	34.51	35.59	7,424,637	+0.13(+0.37%)
Aug 13, 2008	33.06	35.67	32.81	35.46	6,901,741	+2.48(+7.52%)
Aug 12, 2008	32.50	33.30	31.69	32.98	9,924,714	+0.60(+1.85%)
Aug 11, 2008	32.54	33.00	30.86	32.38	5,714,620	-0.18(-0.55%)
Aug 08, 2008	33.10	33.26	31.45	32.56	5,258,527	-1.44(-4.24%)
Aug 07, 2008	35.42	36.20	33.96	34.00	4,861,651	-0.84(-2.41%)
Aug 06, 2008	33.85	35.83	33.84	34.84	5,668,792	+0.94(+2.77%)
Aug 05, 2008	32.57	34.28	32.02	33.90	7,381,384	+1.05(+3.20%)
Aug 04, 2008	36.11	36.11	32.57	32.85	7,936,677	-3.47(-9.55%)
Aug 01, 2008	35.79	38.15	35.10	36.32	6,732,237	+0.01(+0.03%)
Jul 31, 2008	37.44	38.84	36.12	36.31	11,926,749	+0.58(+1.62%)
Jul 30, 2008	32.47	36.01	31.61	35.73	8,180,975	+2.75(+8.34%)
Jul 29, 2008	33.54	33.54	31.56	32.98	8,089,169	-0.79(-2.34%)
Jul 28, 2008	34.10	35.27	33.13	33.77	5,858,303	-0.23(-0.68%)
Jul 25, 2008	33.34	35.79	33.34	34.00	9,933,178	+1.02(+3.09%)
Jul 24, 2008	33.92	34.74	31.19	32.98	14,292,862	-0.91(-2.69%)
Jul 23, 2008	36.35	36.76	33.50	33.89	11,696,834	-2.74(-7.48%)
Jul 22, 2008	40.41	40.41	36.31	36.63	11,114,804	-4.19(-10.26%)
Jul 21, 2008	38.57	40.95	37.87	40.82	4,704,538	+2.29(+5.94%)
Jul 18, 2008	37.15	40.20	37.15	38.53	5,853,907	+0.58(+1.53%)
Jul 17, 2008	41.57	41.57	36.86	37.95	9,457,403	-2.76(-6.78%)
Jul 16, 2008	41.94	42.10	38.73	40.71	7,043,291	-0.14(-0.34%)
Jul 15, 2008	42.30	43.82	40.34	40.85	5,010,451	-1.82(-4.27%)
Jul 14, 2008	42.61	43.75	42.05	42.67	3,494,286	+0.03(+0.07%)
Jul 11, 2008	43.49	44.11	41.38	42.64	4,499,997	-0.05(-0.12%)
Jul 10, 2008	40.00	42.75	39.82	42.69	5,166,173	+2.86(+7.18%)
Jul 09, 2008	41.59	43.73	39.73	39.83	6,592,150	-1.79(-4.30%)
Jul 08, 2008	41.36	41.73	38.25	41.62	9,134,844	-0.89(-2.09%)
Jul 07, 2008	44.78	45.64	40.83	42.51	9,116,209	-2.53(-5.62%)
Jul 04, 2008	47.34	49.90	44.10	45.04	4,909,750	+0.00(+0.00%)
Jul 03, 2008	47.34	49.90	44.10	45.04	4,909,750	-2.57(-5.40%)
Jul 02, 2008	49.75	52.69	47.58	47.61	7,871,207	-0.92(-1.90%)
Jul 01, 2008	47.33	48.97	47.19	48.53	5,992,580	+0.92(+1.93%)
Jun 30, 2008	46.83	47.93	46.40	47.61	6,303,955	+0.99(+2.12%)
Jun 27, 2008	45.36	47.19	45.36	46.62	5,013,282	+1.26(+2.78%)
Jun 26, 2008	45.67	46.49	44.10	45.36	5,930,032	-0.27(-0.59%)
Jun 25, 2008	47.14	47.60	44.40	45.63	7,055,732	-1.60(-3.39%)
Jun 24, 2008	47.53	48.42	47.10	47.23	4,842,375	-0.94(-1.95%)
Jun 23, 2008	45.82	48.38	45.61	48.17	4,953,445	+2.60(+5.71%)
Jun 20, 2008	46.13	46.50	45.10	45.57	6,466,550	+1.00(+2.24%)
Jun 19, 2008	47.10	48.00	44.04	44.57	7,665,281	-1.65(-3.57%)
Jun 18, 2008	46.94	46.94	45.37	46.22	7,949,332	-0.23(-0.50%)
Jun 17, 2008	46.33	47.02	46.11	46.45	6,522,286	+0.35(+0.76%)
Jun 16, 2008	47.28	47.52	45.65	46.10	8,094,502	-0.53(-1.14%)
Jun 13, 2008	46.80	47.36	45.76	46.63	5,496,401	-0.13(-0.28%)
Jun 12, 2008	48.20	48.26	46.59	46.76	6,049,559	-1.57(-3.25%)
Jun 11, 2008	47.86	49.03	47.55	48.33	4,095,998	+0.59(+1.24%)
Jun 10, 2008	47.39	49.24	46.80	47.74	7,187,264	-0.95(-1.95%)
Jun 09, 2008	46.72	48.79	46.00	48.69	5,902,282	+2.71(+5.89%)
Jun 06, 2008	46.84	47.49	45.95	45.98	8,345,276	-0.06(-0.13%)
Jun 05, 2008	45.82	47.13	45.20	46.04	58,487,744	+1.58(+3.55%)
Jun 04, 2008	43.81	45.60	43.58	44.46	4,471,719	+0.22(+0.50%)
Jun 03, 2008	45.70	46.10	43.84	44.24	4,658,532	-0.55(-1.23%)
Jun 02, 2008	44.29	45.82	44.20	44.79	4,048,289	+0.45(+1.01%)
May 30, 2008	43.45	44.72	42.92	44.34	4,756,860	+0.84(+1.93%)
May 29, 2008	44.42	45.06	43.38	43.50	4,273,753	-1.56(-3.46%)
May 28, 2008	44.63	45.06	43.57	45.06	6,792,978	+1.23(+2.81%)
May 27, 2008	44.30	44.88	43.50	43.83	3,485,549	-1.22(-2.71%)
May 26, 2008	45.81	46.47	43.37	45.05	0	+0.00(+0.00%)
May 23, 2008	45.81	46.47	43.37	45.05	4,458,461	-0.44(-0.97%)
May 22, 2008	45.91	46.71	44.56	45.49	4,297,733	-0.35(-0.76%)
May 21, 2008	48.49	50.00	45.56	45.84	5,407,130	-2.01(-4.20%)
May 20, 2008	46.37	47.97	46.26	47.85	3,097,771	+1.98(+4.32%)
May 19, 2008	46.51	47.28	45.51	45.87	3,247,188	-0.25(-0.54%)
May 16, 2008	45.97	46.70	45.28	46.12	3,734,001	+1.01(+2.24%)
May 15, 2008	45.15	45.81	43.76	45.11	5,080,423	+0.74(+1.67%)
May 14, 2008	45.16	45.74	44.16	44.37	4,094,656	-0.45(-1.00%)
May 13, 2008	43.88	44.91	43.12	44.82	3,822,468	+0.86(+1.96%)
May 12, 2008	44.85	45.05	43.70	43.96	3,988,967	-1.44(-3.17%)
May 09, 2008	46.30	46.38	44.67	45.40	3,329,579	-0.17(-0.37%)
May 08, 2008	44.62	45.67	43.76	45.57	4,547,877	+1.44(+3.26%)
May 07, 2008	45.80	45.95	43.65	44.13	4,757,919	-0.27(-0.61%)
May 06, 2008	43.49	44.69	42.93	44.40	3,320,116	+1.27(+2.94%)
May 05, 2008	42.67	43.24	42.05	43.13	3,174,918	+1.18(+2.81%)
May 02, 2008	41.16	42.76	41.07	41.95	2,999,386	+1.05(+2.57%)
May 01, 2008	42.17	42.17	39.58	40.90	5,094,616	-1.41(-3.33%)
Apr 30, 2008	41.70	42.88	41.25	42.31	4,616,243	+0.95(+2.30%)
Apr 29, 2008	42.51	42.51	41.13	41.36	4,045,778	-1.76(-4.08%)
Apr 28, 2008	44.75	45.23	42.79	43.12	3,735,168	-1.34(-3.01%)
Apr 25, 2008	40.28	45.43	40.28	44.46	13,541,392	+6.87(+18.28%)
Apr 24, 2008	39.51	39.54	37.22	37.59	4,212,153	-1.90(-4.81%)
Apr 23, 2008	39.99	39.99	38.61	39.49	3,820,576	-0.29(-0.73%)
Apr 22, 2008	40.54	41.57	39.71	39.78	3,833,287	-0.84(-2.07%)
Apr 21, 2008	40.74	40.75	39.63	40.62	3,684,051	+0.20(+0.49%)
Apr 18, 2008	39.55	40.63	38.82	40.42	3,555,285	+1.37(+3.51%)
Apr 17, 2008	39.99	40.65	38.44	39.05	4,195,874	-0.95(-2.38%)
Apr 16, 2008	39.14	40.06	38.64	40.00	4,067,268	+1.24(+3.20%)
Apr 15, 2008	38.75	39.68	37.77	38.76	3,843,573	+0.68(+1.79%)
Apr 14, 2008	37.00	38.62	36.92	38.08	4,377,761	+1.28(+3.48%)
Apr 11, 2008	37.50	37.93	36.63	36.80	3,902,270	-1.10(-2.90%)
Apr 10, 2008	36.17	37.98	36.17	37.90	4,981,642	+1.66(+4.58%)
Apr 09, 2008	37.22	37.59	35.76	36.24	5,783,222	-0.75(-2.03%)
Apr 08, 2008	36.58	37.62	36.33	36.99	2,648,524	+0.22(+0.60%)
Apr 07, 2008	38.17	38.42	36.36	36.77	5,473,083	+0.39(+1.07%)
Apr 04, 2008	35.26	36.96	35.26	36.38	4,225,879	+1.20(+3.41%)
Apr 03, 2008	35.73	35.86	35.01	35.18	6,031,957	-0.32(-0.90%)
Apr 02, 2008	33.81	36.34	33.78	35.50	9,091,328	+1.73(+5.12%)
Apr 01, 2008	33.69	34.06	32.96	33.77	3,409,740	+0.08(+0.24%)
Mar 31, 2008	34.02	34.21	32.79	33.69	4,782,679	+0.47(+1.41%)
Mar 28, 2008	32.63	33.98	32.52	33.22	2,909,223	+0.70(+2.15%)
Mar 27, 2008	33.60	33.75	32.39	32.52	4,982,391	-1.00(-2.98%)
Mar 26, 2008	32.29	33.70	32.05	33.52	4,866,892	+1.45(+4.51%)
Mar 25, 2008	31.04	32.41	31.04	32.08	7,789,200	+1.11(+3.57%)
Mar 24, 2008	30.00	31.84	30.00	30.97	3,726,140	+0.75(+2.50%)
Mar 21, 2008	29.95	30.36	28.39	30.21	7,678,428	+0.00(+0.00%)
Mar 20, 2008	29.95	30.36	28.39	30.21	7,678,428	-0.04(-0.13%)
Mar 19, 2008	33.08	33.10	30.25	30.25	6,702,656	-2.72(-8.26%)
Mar 18, 2008	31.64	33.02	31.64	32.98	5,027,182	+1.93(+6.22%)
Mar 17, 2008	31.63	32.10	30.42	31.05	6,013,574	-1.87(-5.69%)
Mar 14, 2008	34.02	34.05	32.41	32.92	5,809,360	-0.76(-2.24%)
Mar 13, 2008	32.01	34.25	31.55	33.68	7,586,654	+1.46(+4.53%)
Mar 12, 2008	32.26	32.95	32.10	32.22	3,582,042	-0.34(-1.03%)
Mar 11, 2008	31.95	32.87	31.50	32.55	4,877,456	+1.41(+4.54%)
Mar 10, 2008	31.40	31.70	30.77	31.14	5,832,272	-0.27(-0.88%)
Mar 07, 2008	32.50	32.69	30.70	31.41	8,340,222	-1.31(-4.02%)
Mar 06, 2008	33.84	34.08	32.61	32.73	5,550,998	-1.23(-3.62%)
Mar 05, 2008	33.62	34.04	32.90	33.96	6,043,648	+0.96(+2.91%)
Mar 04, 2008	33.63	34.02	32.07	33.00	6,870,720	-0.91(-2.70%)
Mar 03, 2008	32.55	34.56	32.55	33.91	9,316,516	+1.30(+3.99%)
Feb 29, 2008	34.84	35.92	32.44	32.62	10,471,686	-1.21(-3.58%)
Feb 28, 2008	32.69	33.95	32.69	33.83	8,271,330	+1.02(+3.11%)
Feb 27, 2008	33.35	34.06	32.62	32.80	6,458,452	-1.26(-3.70%)
Feb 26, 2008	33.74	34.42	32.19	34.06	9,494,768	+0.26(+0.77%)
Feb 25, 2008	30.90	33.82	30.90	33.80	12,888,046	+2.95(+9.54%)
Feb 22, 2008	30.45	30.95	29.88	30.86	6,358,478	+0.44(+1.45%)
Feb 21, 2008	32.08	32.08	30.32	30.42	6,058,510	-1.41(-4.43%)
Feb 20, 2008	30.96	32.12	30.65	31.83	4,115,746	+0.68(+2.18%)
Feb 19, 2008	30.66	31.91	30.66	31.15	5,986,472	+0.87(+2.87%)
Feb 18, 2008	30.70	30.83	29.11	30.28	0	+0.00(+0.00%)
Feb 15, 2008	30.70	30.83	29.11	30.28	6,330,016	-0.61(-1.99%)
Feb 14, 2008	31.76	32.22	30.81	30.89	6,369,790	-0.80(-2.54%)
Feb 13, 2008	30.68	31.89	30.68	31.70	6,010,028	+1.21(+3.99%)
Feb 12, 2008	31.04	31.48	29.75	30.48	9,737,558	-0.45(-1.45%)
Feb 11, 2008	29.04	31.00	29.04	30.93	7,386,714	+1.90(+6.54%)
Feb 08, 2008	27.02	29.12	27.02	29.04	5,947,290	+1.90(+7.00%)
Feb 07, 2008	26.44	27.25	25.77	27.14	4,875,208	+0.59(+2.20%)
Feb 06, 2008	27.90	27.91	26.54	26.55	3,769,606	-0.56(-2.08%)
Feb 05, 2008	28.12	28.34	27.11	27.11	4,136,264	-1.47(-5.14%)
Feb 04, 2008	27.80	28.94	27.79	28.59	3,784,134	+0.53(+1.89%)
Feb 01, 2008	28.00	28.55	27.41	28.05	5,804,890	+0.00(+0.02%)
Jan 31, 2008	26.64	28.12	26.15	28.05	6,541,166	+1.07(+3.99%)
Jan 30, 2008	26.45	27.48	26.35	26.98	4,192,024	+0.30(+1.14%)
Jan 29, 2008	26.68	27.19	26.14	26.67	3,908,246	+0.22(+0.83%)
Jan 28, 2008	25.48	26.48	25.05	26.45	4,160,600	+0.93(+3.62%)
Jan 25, 2008	26.09	26.71	25.30	25.52	3,979,238	-0.33(-1.26%)
Jan 24, 2008	25.70	26.04	25.13	25.85	7,650,178	+0.39(+1.53%)
Jan 23, 2008	25.00	25.80	23.77	25.46	9,030,110	+0.05(+0.20%)
Jan 22, 2008	24.33	25.50	23.91	25.41	5,822,172	-0.01(-0.04%)
Jan 21, 2008	24.87	25.61	24.20	25.42	0	+0.00(+0.00%)
Jan 18, 2008	24.87	25.61	24.20	25.42	7,762,768	+0.60(+2.42%)
Jan 17, 2008	26.64	26.98	24.70	24.82	7,460,754	-1.77(-6.64%)
Jan 16, 2008	28.29	28.29	25.70	26.59	7,825,996	-1.76(-6.21%)
Jan 15, 2008	29.68	29.68	28.32	28.34	5,295,994	-1.67(-5.55%)
Jan 14, 2008	29.55	30.09	29.38	30.01	5,465,850	+1.02(+3.52%)
Jan 11, 2008	29.23	29.79	28.93	28.99	6,238,238	-0.54(-1.81%)
Jan 10, 2008	28.72	29.55	28.32	29.52	5,238,944	+0.73(+2.54%)
Jan 09, 2008	27.78	29.23	27.71	28.80	6,044,340	+0.81(+2.89%)
Jan 08, 2008	28.11	28.57	27.84	27.98	7,034,906	+0.03(+0.11%)
Jan 07, 2008	28.31	28.71	27.42	27.95	5,167,098	-0.36(-1.25%)
Jan 04, 2008	29.34	29.57	28.12	28.31	5,772,740	-1.26(-4.24%)
Jan 03, 2008	29.50	29.61	29.00	29.57	4,007,116	+0.26(+0.89%)
Jan 02, 2008	28.00	29.32	27.90	29.30	8,891,296	+1.45(+5.19%)
Jan 01, 2008	27.86	28.36	27.75	27.86	0	+0.00(+0.00%)
Dec 31, 2007	27.86	28.36	27.77	27.86	1,738,780	+0.11(+0.38%)
Dec 28, 2007	27.70	28.13	27.34	27.75	2,212,424	-0.04(-0.14%)
Dec 27, 2007	28.23	28.34	27.68	27.80	2,137,258	-0.43(-1.54%)
Dec 26, 2007	28.18	28.30	27.86	28.23	1,897,174	+0.21(+0.73%)
Dec 24, 2007	28.41	28.50	27.92	28.02	1,012,254	-0.24(-0.85%)
Dec 21, 2007	27.73	28.27	27.50	28.27	3,851,200	+0.69(+2.50%)
Dec 20, 2007	27.09	27.69	26.92	27.57	3,873,890	+0.73(+2.72%)
Dec 19, 2007	25.68	27.42	25.59	26.84	5,171,852	+1.05(+4.09%)
Dec 18, 2007	25.59	26.41	25.59	25.79	3,729,862	+0.38(+1.52%)
Dec 17, 2007	26.07	26.18	25.26	25.41	2,652,000	-0.73(-2.81%)
Dec 14, 2007	26.41	26.52	26.09	26.14	2,224,268	-0.54(-2.01%)
Dec 13, 2007	27.00	27.10	26.18	26.68	3,233,064	-0.50(-1.86%)
Dec 12, 2007	27.03	27.64	26.87	27.18	2,734,324	+0.70(+2.66%)
Dec 11, 2007	26.95	27.50	26.44	26.48	4,016,106	-0.36(-1.34%)
Dec 10, 2007	27.32	27.52	26.56	26.84	2,562,100	-0.36(-1.31%)
Dec 07, 2007	27.11	27.25	26.73	27.19	2,190,698	+0.20(+0.74%)
Dec 06, 2007	26.39	27.21	26.16	26.99	2,966,800	+0.61(+2.33%)
Dec 05, 2007	25.50	26.67	25.45	26.38	3,766,400	+0.89(+3.47%)
Dec 04, 2007	24.70	25.66	24.68	25.49	3,606,956	+0.53(+2.12%)
Dec 03, 2007	24.61	25.43	24.61	24.96	4,004,000	+0.07(+0.30%)
Nov 30, 2007	25.25	25.57	24.48	24.89	4,024,480	-0.53(-2.09%)
Nov 29, 2007	25.60	25.89	25.23	25.41	3,667,302	+0.06(+0.24%)
Nov 28, 2007	24.80	25.48	24.62	25.36	3,131,036	+0.56(+2.26%)
Nov 27, 2007	24.88	25.01	24.25	24.80	5,381,032	-0.10(-0.42%)
Nov 26, 2007	24.89	25.77	24.81	24.90	3,679,414	+0.05(+0.22%)
Nov 23, 2007	24.80	25.14	24.47	24.84	962,350	+0.22(+0.91%)
Nov 21, 2007	24.50	24.96	23.85	24.62	4,977,754	-0.28(-1.12%)
Nov 20, 2007	25.32	25.93	24.52	24.90	5,370,300	-0.41(-1.62%)
Nov 19, 2007	25.77	26.04	25.23	25.31	3,898,800	-0.68(-2.60%)
Nov 16, 2007	26.00	26.63	25.57	25.98	5,379,862	+0.31(+1.23%)
Nov 15, 2007	26.12	26.45	25.20	25.67	4,911,500	-0.46(-1.76%)
Nov 14, 2007	25.57	26.61	25.57	26.13	3,869,894	+0.74(+2.91%)
Nov 13, 2007	24.59	25.48	24.55	25.39	4,590,708	+0.80(+3.27%)
Nov 12, 2007	26.22	26.22	24.41	24.59	5,031,958	-1.65(-6.31%)
Nov 09, 2007	26.96	26.96	26.05	26.24	5,629,702	-0.85(-3.12%)
Nov 08, 2007	27.35	27.41	26.41	27.09	7,224,800	-0.14(-0.51%)
Nov 07, 2007	27.24	27.80	26.85	27.23	8,256,788	+0.05(+0.17%)
Nov 06, 2007	27.27	27.27	26.85	27.18	9,128,400	+0.43(+1.63%)
Nov 05, 2007	27.63	27.63	26.52	26.75	5,824,600	-0.99(-3.59%)
Nov 02, 2007	27.39	28.21	27.29	27.74	7,389,400	+0.67(+2.49%)

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.