Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	36.75	38.75	36.10	37.51	3,549,757	+0.68(+1.85%)
Oct 30, 2008	36.10	37.43	35.61	36.83	3,258,827	+1.59(+4.52%)
Oct 29, 2008	35.57	37.34	34.41	35.23	3,785,550	+0.00(+0.00%)
Oct 28, 2008	33.37	35.35	32.31	35.23	4,191,950	+2.82(+8.69%)
Oct 27, 2008	31.17	34.07	31.12	32.42	4,190,768	+0.43(+1.34%)
Oct 24, 2008	30.54	33.08	30.42	31.99	3,729,271	-0.72(-2.19%)
Oct 23, 2008	31.96	33.34	31.51	32.71	5,945,295	+0.91(+2.87%)
Oct 22, 2008	30.31	33.66	30.06	31.79	9,085,369	+2.77(+9.53%)
Oct 21, 2008	30.34	30.88	28.67	29.03	3,905,622	-1.50(-4.91%)
Oct 20, 2008	29.84	31.15	29.03	30.53	3,561,305	+1.08(+3.67%)
Oct 17, 2008	29.89	33.06	28.82	29.45	4,880,599	-1.34(-4.35%)
Oct 16, 2008	28.98	31.13	28.06	30.79	6,974,214	+1.81(+6.25%)
Oct 15, 2008	32.42	32.49	28.98	28.98	5,374,780	-3.87(-11.78%)
Oct 14, 2008	32.99	33.84	32.50	32.84	6,839,033	+1.01(+3.16%)
Oct 13, 2008	30.63	31.87	30.08	31.84	3,827,230	+1.85(+6.19%)
Oct 10, 2008	28.27	31.25	26.44	29.98	7,700,834	+1.09(+3.79%)
Oct 09, 2008	32.16	32.70	28.57	28.89	6,766,788	-3.12(-9.75%)
Oct 08, 2008	32.86	33.14	31.26	32.01	5,781,938	-0.80(-2.45%)
Oct 07, 2008	34.04	34.61	32.30	32.81	4,730,250	-1.14(-3.35%)
Oct 06, 2008	33.00	34.05	31.58	33.95	5,661,097	+0.08(+0.24%)
Oct 03, 2008	34.68	36.18	33.76	33.87	4,303,189	-0.06(-0.17%)
Oct 02, 2008	36.59	36.96	33.63	33.93	4,395,454	-3.01(-8.14%)
Oct 01, 2008	35.81	37.33	35.50	36.94	2,851,390	+0.02(+0.06%)
Sep 30, 2008	35.08	36.91	35.05	36.91	3,525,386	+1.64(+4.64%)
Sep 29, 2008	37.10	37.62	35.24	35.28	4,110,861	-2.53(-6.69%)
Sep 26, 2008	37.67	38.34	37.31	37.81	2,212,320	-0.36(-0.95%)
Sep 25, 2008	38.86	39.31	37.75	38.17	2,587,616	-0.17(-0.43%)
Sep 24, 2008	38.25	38.86	37.78	38.33	2,052,491	+0.09(+0.23%)
Sep 23, 2008	38.87	39.44	38.22	38.25	2,079,716	-0.41(-1.07%)
Sep 22, 2008	40.54	40.71	38.46	38.66	1,844,444	-2.12(-5.19%)
Sep 19, 2008	41.64	41.69	38.76	40.78	4,030,945	+0.20(+0.50%)
Sep 18, 2008	39.12	41.06	37.85	40.57	4,523,310	+2.66(+7.01%)
Sep 17, 2008	38.78	39.59	37.75	37.91	4,270,085	-2.01(-5.03%)
Sep 16, 2008	40.51	40.62	38.83	39.92	4,741,983	+0.35(+0.90%)
Sep 15, 2008	39.52	40.54	39.03	39.57	3,955,311	-0.66(-1.64%)
Sep 12, 2008	39.83	40.54	39.03	40.22	2,310,954	+0.20(+0.49%)
Sep 11, 2008	38.15	40.13	37.81	40.03	3,661,711	+1.65(+4.30%)
Sep 10, 2008	37.38	38.91	36.70	38.38	3,829,360	+1.54(+4.19%)
Sep 09, 2008	36.91	37.65	36.44	36.83	3,396,243	+0.25(+0.69%)
Sep 08, 2008	36.35	36.98	36.10	36.58	2,033,562	+0.47(+1.30%)
Sep 05, 2008	36.36	36.85	35.50	36.11	2,253,520	-0.40(-1.09%)
Sep 04, 2008	37.13	37.58	36.33	36.51	1,594,174	-0.91(-2.42%)
Sep 03, 2008	37.67	37.99	37.15	37.41	1,723,773	-0.28(-0.75%)
Sep 02, 2008	38.75	39.30	37.55	37.70	1,869,358	-0.05(-0.13%)
Aug 29, 2008	37.96	38.44	37.52	37.75	1,818,898	-0.65(-1.70%)
Aug 28, 2008	37.41	38.60	37.31	38.40	2,126,007	+1.10(+2.95%)
Aug 27, 2008	36.80	37.64	36.26	37.30	1,372,384	+0.47(+1.28%)
Aug 26, 2008	36.59	36.93	36.28	36.83	2,575,418	+0.17(+0.47%)
Aug 25, 2008	36.86	37.03	35.96	36.65	1,571,142	-0.49(-1.33%)
Aug 22, 2008	35.76	37.26	35.76	37.15	1,421,888	+1.06(+2.93%)
Aug 21, 2008	36.47	36.47	35.73	36.09	1,363,333	-0.30(-0.84%)
Aug 20, 2008	37.30	37.36	36.20	36.39	1,911,691	-0.40(-1.08%)
Aug 19, 2008	37.28	37.74	36.59	36.79	1,994,503	-0.51(-1.36%)
Aug 18, 2008	37.87	38.02	37.17	37.30	1,785,151	-0.28(-0.75%)
Aug 15, 2008	38.20	38.20	37.36	37.58	2,077,253	-0.46(-1.22%)
Aug 14, 2008	36.95	38.16	36.90	38.04	2,202,730	+0.70(+1.88%)
Aug 13, 2008	37.08	37.57	36.56	37.34	2,065,791	+0.04(+0.10%)
Aug 12, 2008	37.30	37.35	36.49	37.31	2,154,910	-0.05(-0.14%)
Aug 11, 2008	37.54	37.88	36.86	37.36	2,338,228	-0.30(-0.79%)
Aug 08, 2008	36.41	37.76	36.35	37.65	2,363,623	+1.28(+3.53%)
Aug 07, 2008	36.51	36.80	35.97	36.37	1,932,153	-0.19(-0.52%)
Aug 06, 2008	36.83	37.09	36.23	36.56	3,232,324	-0.45(-1.21%)
Aug 05, 2008	35.11	37.09	34.93	37.01	4,965,381	+2.25(+6.46%)
Aug 04, 2008	34.64	34.93	33.97	34.76	3,715,404	+0.14(+0.40%)
Aug 01, 2008	35.41	35.59	33.99	34.63	3,343,211	-0.29(-0.83%)
Jul 31, 2008	34.83	35.93	34.78	34.91	2,862,627	-0.28(-0.78%)
Jul 30, 2008	35.77	36.10	34.70	35.19	2,343,688	-0.65(-1.82%)
Jul 29, 2008	35.84	35.89	34.72	35.84	3,045,545	+1.19(+3.43%)
Jul 28, 2008	35.76	35.90	34.45	34.65	5,065,766	-1.43(-3.95%)
Jul 25, 2008	35.18	36.12	34.79	36.08	4,519,634	+1.30(+3.73%)
Jul 24, 2008	35.68	35.86	34.20	34.78	6,828,389	-1.12(-3.11%)
Jul 23, 2008	37.33	37.40	35.61	35.90	12,047,224	-6.66(-15.64%)
Jul 22, 2008	41.49	42.59	40.76	42.56	3,422,416	+1.33(+3.22%)
Jul 21, 2008	41.21	41.56	40.96	41.23	3,101,258	-0.13(-0.32%)
Jul 18, 2008	40.20	41.51	39.86	41.36	3,273,396	+0.91(+2.26%)
Jul 17, 2008	40.32	41.21	39.85	40.45	3,693,690	-0.77(-1.86%)
Jul 16, 2008	38.97	41.31	38.52	41.22	3,899,788	+2.25(+5.78%)
Jul 15, 2008	39.13	39.70	38.28	38.96	4,572,139	-0.60(-1.52%)
Jul 14, 2008	40.24	40.24	39.14	39.57	2,302,755	-0.02(-0.06%)
Jul 11, 2008	39.64	40.25	38.99	39.59	2,400,097	-0.43(-1.07%)
Jul 10, 2008	40.26	40.63	39.18	40.01	2,581,112	-0.09(-0.22%)
Jul 09, 2008	40.27	41.10	39.61	40.10	3,964,663	-0.25(-0.61%)
Jul 08, 2008	38.67	40.35	38.38	40.35	3,345,572	+1.77(+4.58%)
Jul 07, 2008	38.33	39.28	38.22	38.58	3,598,912	+0.64(+1.70%)
Jul 04, 2008	38.23	38.38	37.50	37.94	2,135,209	+0.00(+0.00%)
Jul 03, 2008	38.23	38.38	37.50	37.94	2,135,209	-0.10(-0.27%)
Jul 02, 2008	39.66	39.66	37.84	38.04	3,748,008	-1.33(-3.39%)
Jul 01, 2008	39.27	39.96	38.04	39.37	4,141,966	-0.35(-0.89%)
Jun 30, 2008	40.07	40.55	39.34	39.72	3,865,039	-0.30(-0.76%)
Jun 27, 2008	40.81	40.95	39.41	40.03	4,834,579	-0.45(-1.11%)
Jun 26, 2008	40.80	41.23	40.42	40.48	2,562,637	-1.09(-2.61%)
Jun 25, 2008	41.31	41.91	40.79	41.56	3,139,376	+0.30(+0.72%)
Jun 24, 2008	41.58	41.77	40.60	41.27	4,813,569	-0.40(-0.96%)
Jun 23, 2008	43.01	43.17	41.63	41.67	2,891,485	-0.99(-2.31%)
Jun 20, 2008	43.96	44.07	42.51	42.65	3,764,755	-1.75(-3.95%)
Jun 19, 2008	42.88	44.61	42.69	44.40	2,982,485	+1.62(+3.79%)
Jun 18, 2008	42.74	43.33	42.49	42.78	2,526,569	-0.33(-0.76%)
Jun 17, 2008	43.05	43.60	42.99	43.11	1,353,861	-0.31(-0.72%)
Jun 16, 2008	42.93	43.78	42.76	43.42	2,090,594	-0.15(-0.35%)
Jun 13, 2008	43.46	43.94	42.75	43.57	1,754,078	+0.64(+1.48%)
Jun 12, 2008	43.13	43.78	42.44	42.93	1,972,405	+0.33(+0.77%)
Jun 11, 2008	44.31	44.35	42.51	42.61	3,199,321	-2.00(-4.48%)
Jun 10, 2008	44.38	45.01	43.88	44.61	1,984,387	+0.20(+0.44%)
Jun 09, 2008	44.21	44.80	43.61	44.41	2,335,982	+0.17(+0.39%)
Jun 06, 2008	45.93	46.25	44.22	44.24	2,426,093	-2.16(-4.65%)
Jun 05, 2008	45.67	46.40	45.28	46.40	1,321,277	+0.39(+0.85%)
Jun 04, 2008	44.95	46.45	44.95	46.01	1,518,443	+0.54(+1.19%)
Jun 03, 2008	46.24	46.65	45.11	45.46	2,111,191	-0.33(-0.71%)
Jun 02, 2008	46.73	46.99	45.64	45.79	2,163,973	-0.93(-2.00%)
May 30, 2008	47.29	47.59	46.70	46.72	4,411,865	-0.17(-0.36%)
May 29, 2008	46.21	47.29	45.76	46.89	1,683,076	+0.85(+1.86%)
May 28, 2008	46.19	46.19	45.55	46.03	2,397,786	+0.19(+0.41%)
May 27, 2008	45.27	45.88	44.87	45.85	2,510,373	+0.66(+1.46%)
May 26, 2008	45.92	46.33	44.94	45.19	2,473,389	+0.00(+0.00%)
May 23, 2008	45.92	46.33	44.94	45.19	2,473,389	-1.24(-2.67%)
May 22, 2008	46.07	46.81	45.82	46.43	1,661,125	+0.38(+0.82%)
May 21, 2008	47.21	47.66	45.87	46.05	1,942,297	-0.91(-1.93%)
May 20, 2008	47.21	47.99	46.71	46.95	1,341,508	-0.54(-1.14%)
May 19, 2008	46.90	48.79	46.82	47.50	2,695,807	+1.03(+2.21%)
May 16, 2008	47.61	47.61	46.11	46.47	2,940,444	-0.96(-2.02%)
May 15, 2008	47.35	47.67	46.82	47.42	1,985,876	-0.16(-0.33%)
May 14, 2008	47.24	48.24	46.94	47.58	1,772,866	+0.44(+0.94%)
May 13, 2008	47.08	47.15	46.47	47.14	1,751,601	+0.12(+0.25%)
May 12, 2008	46.31	47.06	45.85	47.03	2,098,894	+0.72(+1.56%)
May 09, 2008	46.07	46.58	45.84	46.30	1,619,671	-0.30(-0.65%)
May 08, 2008	46.62	46.95	45.95	46.61	1,992,112	+0.40(+0.86%)
May 07, 2008	48.55	48.71	46.16	46.21	3,470,689	-2.52(-5.17%)
May 06, 2008	47.98	48.79	47.13	48.73	1,988,278	+1.10(+2.31%)
May 05, 2008	47.45	47.99	46.97	47.63	1,637,891	+0.21(+0.44%)
May 02, 2008	47.92	48.50	46.97	47.42	2,639,693	-0.11(-0.23%)
May 01, 2008	45.74	47.61	45.47	47.53	4,012,366	+2.12(+4.67%)
Apr 30, 2008	45.61	46.58	45.28	45.40	2,758,951	+0.01(+0.02%)
Apr 29, 2008	45.16	45.73	44.88	45.40	1,621,967	+0.14(+0.32%)
Apr 28, 2008	44.69	45.72	44.69	45.25	1,757,011	+0.11(+0.24%)
Apr 25, 2008	45.63	45.63	44.64	45.14	1,523,076	-0.59(-1.28%)
Apr 24, 2008	45.20	45.95	44.07	45.73	3,338,073	+0.58(+1.28%)
Apr 23, 2008	44.41	45.49	44.22	45.15	5,571,670	+2.15(+5.00%)
Apr 22, 2008	42.81	43.42	41.96	43.00	2,766,236	+0.09(+0.20%)
Apr 21, 2008	43.40	43.53	42.49	42.91	2,223,571	-0.70(-1.61%)
Apr 18, 2008	43.48	43.64	42.86	43.61	2,296,033	+1.20(+2.82%)
Apr 17, 2008	43.25	43.27	41.91	42.42	1,566,865	-0.92(-2.12%)
Apr 16, 2008	42.32	43.43	42.19	43.34	2,283,303	+1.14(+2.71%)
Apr 15, 2008	41.82	42.20	41.33	42.19	1,972,826	+0.49(+1.16%)
Apr 14, 2008	41.48	42.06	41.32	41.71	1,900,226	+0.14(+0.33%)
Apr 11, 2008	41.54	42.17	41.33	41.57	2,713,301	-0.26(-0.62%)
Apr 10, 2008	42.09	42.09	41.30	41.83	2,991,378	-0.15(-0.36%)
Apr 09, 2008	42.39	43.07	41.83	41.98	3,101,655	-0.51(-1.21%)
Apr 08, 2008	43.12	43.46	42.23	42.50	2,592,090	-0.84(-1.94%)
Apr 07, 2008	42.30	44.00	42.30	43.34	3,951,439	+0.64(+1.49%)
Apr 04, 2008	41.94	43.05	41.54	42.70	4,120,455	+1.09(+2.63%)
Apr 03, 2008	42.30	42.45	41.22	41.61	3,947,437	-0.85(-2.01%)
Apr 02, 2008	41.43	42.72	41.43	42.46	3,558,270	+1.00(+2.41%)
Apr 01, 2008	40.02	41.48	39.43	41.46	3,997,073	+2.06(+5.22%)
Mar 31, 2008	39.54	39.54	38.80	39.41	3,036,396	-0.14(-0.35%)
Mar 28, 2008	40.25	40.53	39.44	39.54	2,495,185	-0.34(-0.85%)
Mar 27, 2008	40.55	40.83	39.84	39.88	2,699,409	-0.85(-2.10%)
Mar 26, 2008	41.22	41.44	40.14	40.74	1,693,084	-0.57(-1.39%)
Mar 25, 2008	41.08	41.62	40.13	41.31	3,448,913	-0.59(-1.42%)
Mar 24, 2008	39.83	42.11	39.78	41.91	3,830,627	+2.05(+5.14%)
Mar 21, 2008	39.23	39.87	38.41	39.86	4,425,855	+0.00(+0.00%)
Mar 20, 2008	39.23	39.87	38.41	39.86	4,425,855	+1.32(+3.42%)
Mar 19, 2008	39.67	39.84	38.54	38.54	3,044,483	-0.94(-2.39%)
Mar 18, 2008	37.96	39.49	37.67	39.48	3,894,348	+2.15(+5.76%)
Mar 17, 2008	38.77	39.30	37.27	37.33	4,183,558	-0.82(-2.15%)
Mar 14, 2008	39.22	39.24	37.58	38.15	2,211,764	-0.73(-1.88%)
Mar 13, 2008	37.83	39.40	37.46	38.88	2,269,814	+0.63(+1.65%)
Mar 12, 2008	38.12	39.00	38.03	38.25	2,620,871	+0.09(+0.23%)
Mar 11, 2008	36.30	38.16	36.30	38.16	2,228,744	+2.04(+5.66%)
Mar 10, 2008	37.67	37.91	35.98	36.12	2,874,835	-1.54(-4.10%)
Mar 07, 2008	37.52	38.53	37.14	37.66	1,920,124	-0.07(-0.17%)
Mar 06, 2008	38.24	38.74	37.68	37.73	1,886,864	-0.52(-1.36%)
Mar 05, 2008	37.41	38.52	37.26	38.25	2,024,918	+0.84(+2.25%)
Mar 04, 2008	36.94	37.66	36.61	37.41	2,669,322	+0.17(+0.47%)
Mar 03, 2008	36.78	37.46	36.65	37.23	2,103,267	+0.46(+1.24%)
Feb 29, 2008	37.78	37.83	36.74	36.78	2,409,959	-1.58(-4.12%)
Feb 28, 2008	38.71	38.80	38.07	38.36	2,682,817	-0.65(-1.67%)
Feb 27, 2008	38.77	39.33	38.50	39.01	1,843,915	+0.25(+0.64%)
Feb 26, 2008	38.23	39.01	38.09	38.76	1,779,763	+0.35(+0.92%)
Feb 25, 2008	38.07	38.49	37.44	38.41	1,795,188	+0.41(+1.07%)
Feb 22, 2008	38.33	38.36	37.03	38.00	2,221,263	-0.14(-0.36%)
Feb 21, 2008	39.68	39.68	38.03	38.14	2,900,402	-1.19(-3.02%)
Feb 20, 2008	38.90	39.65	38.77	39.33	2,283,300	+0.29(+0.74%)
Feb 19, 2008	39.48	39.78	38.60	39.04	1,789,569	+0.04(+0.11%)
Feb 18, 2008	38.95	39.22	38.60	38.99	2,085,268	+0.00(+0.00%)
Feb 15, 2008	38.95	39.22	38.60	38.99	2,085,268	-0.14(-0.37%)
Feb 14, 2008	39.68	39.78	39.07	39.14	1,727,788	-0.70(-1.76%)
Feb 13, 2008	39.88	40.47	39.30	39.84	2,318,496	+0.26(+0.66%)
Feb 12, 2008	39.80	40.08	39.13	39.58	2,766,445	+0.14(+0.37%)
Feb 11, 2008	39.12	39.62	38.63	39.44	1,913,550	+0.28(+0.70%)
Feb 08, 2008	40.07	40.25	38.95	39.16	2,785,461	-1.12(-2.77%)
Feb 07, 2008	39.12	40.37	38.95	40.28	3,034,586	+1.06(+2.70%)
Feb 06, 2008	40.40	40.41	39.17	39.22	2,739,027	-0.44(-1.11%)
Feb 05, 2008	39.12	40.46	39.01	39.66	3,774,438	-0.07(-0.18%)
Feb 04, 2008	40.91	40.97	39.64	39.73	2,780,095	-1.03(-2.52%)
Feb 01, 2008	39.74	40.93	39.63	40.76	3,991,606	+0.53(+1.31%)
Jan 31, 2008	38.67	40.48	38.55	40.23	4,923,479	+1.15(+2.95%)
Jan 30, 2008	37.31	40.12	37.29	39.08	5,590,718	+2.27(+6.18%)
Jan 29, 2008	36.33	37.29	36.33	36.81	2,902,997	+0.37(+1.01%)
Jan 28, 2008	35.86	36.58	35.72	36.44	1,846,639	+0.49(+1.37%)
Jan 25, 2008	36.00	36.81	35.68	35.94	2,051,768	-0.09(-0.24%)
Jan 24, 2008	36.90	37.02	35.60	36.03	3,353,075	-0.92(-2.49%)
Jan 23, 2008	33.65	37.29	33.61	36.95	5,081,426	+2.60(+7.57%)
Jan 22, 2008	33.98	34.85	33.63	34.35	3,900,892	-0.83(-2.35%)
Jan 21, 2008	34.05	36.13	34.05	35.18	3,516,846	+0.00(+0.00%)
Jan 18, 2008	34.05	36.13	34.05	35.18	3,516,846	+0.86(+2.51%)
Jan 17, 2008	35.38	35.99	34.26	34.31	3,048,910	-1.18(-3.33%)
Jan 16, 2008	34.46	35.97	34.42	35.49	2,370,136	+0.85(+2.45%)
Jan 15, 2008	34.70	35.35	34.50	34.65	2,563,350	-0.38(-1.10%)
Jan 14, 2008	34.76	35.27	34.45	35.03	1,615,609	+0.66(+1.92%)
Jan 11, 2008	34.84	35.15	34.17	34.37	2,050,014	-0.71(-2.02%)
Jan 10, 2008	34.47	35.63	34.18	35.08	2,013,913	+0.25(+0.71%)
Jan 09, 2008	34.37	35.10	34.05	34.84	2,887,204	+0.53(+1.54%)
Jan 08, 2008	36.62	36.79	34.20	34.31	3,667,262	-2.36(-6.44%)
Jan 07, 2008	36.59	37.18	35.86	36.67	3,053,407	+0.47(+1.30%)
Jan 04, 2008	37.45	37.60	36.11	36.20	2,456,350	-1.43(-3.81%)
Jan 03, 2008	37.52	38.00	37.43	37.63	2,003,620	+0.05(+0.13%)
Jan 02, 2008	39.29	39.37	37.36	37.58	2,963,134	-1.62(-4.14%)
Jan 01, 2008	38.94	39.38	38.86	39.20	1,432,400	+0.00(+0.00%)
Dec 31, 2007	38.94	39.38	38.86	39.20	1,417,966	+0.07(+0.19%)
Dec 28, 2007	39.42	39.75	39.07	39.13	1,344,141	+0.18(+0.46%)
Dec 27, 2007	39.44	39.48	38.94	38.95	1,285,182	-0.52(-1.32%)
Dec 26, 2007	39.00	39.62	38.72	39.47	647,575	+0.28(+0.72%)
Dec 24, 2007	39.30	39.41	39.04	39.19	576,760	+0.07(+0.19%)
Dec 21, 2007	38.62	39.38	38.37	39.12	2,825,745	+0.76(+1.98%)
Dec 20, 2007	37.84	38.37	37.17	38.36	1,527,892	+0.92(+2.46%)
Dec 19, 2007	37.65	37.82	37.26	37.44	1,226,750	-0.19(-0.50%)
Dec 18, 2007	37.70	37.88	37.15	37.62	1,709,396	+0.32(+0.85%)
Dec 17, 2007	37.69	38.14	37.10	37.31	1,936,247	-0.01(-0.04%)
Dec 14, 2007	37.67	37.96	37.29	37.32	1,821,840	-0.71(-1.87%)
Dec 13, 2007	38.25	38.39	37.77	38.03	1,738,459	-0.14(-0.36%)
Dec 12, 2007	38.08	38.75	37.61	38.17	2,294,446	+0.30(+0.78%)
Dec 11, 2007	39.30	39.44	37.87	37.87	1,862,566	-1.43(-3.63%)
Dec 10, 2007	38.74	39.44	38.52	39.30	1,482,319	+0.27(+0.69%)
Dec 07, 2007	38.62	39.17	38.29	39.03	1,925,499	+0.61(+1.58%)
Dec 06, 2007	38.68	38.68	37.81	38.42	2,132,353	-0.30(-0.79%)
Dec 05, 2007	38.24	38.74	37.92	38.73	2,220,020	+0.31(+0.81%)
Dec 04, 2007	36.73	38.63	36.73	38.41	3,394,080	+1.31(+3.53%)
Dec 03, 2007	37.40	37.40	36.70	37.10	2,406,765	-0.24(-0.64%)
Nov 30, 2007	36.26	37.40	36.26	37.34	3,876,112	+0.93(+2.55%)
Nov 29, 2007	36.52	36.70	35.86	36.41	1,440,076	-0.22(-0.61%)
Nov 28, 2007	35.09	36.67	34.94	36.64	2,197,618	+1.73(+4.96%)
Nov 27, 2007	33.89	34.96	33.66	34.91	2,510,937	+1.27(+3.77%)
Nov 26, 2007	33.73	34.34	33.60	33.64	2,630,641	-0.33(-0.96%)
Nov 23, 2007	33.71	34.00	33.34	33.97	804,343	+0.35(+1.06%)
Nov 21, 2007	32.98	34.08	32.77	33.61	2,925,712	+0.35(+1.07%)
Nov 20, 2007	33.21	33.69	32.61	33.26	2,273,117	+0.04(+0.13%)
Nov 19, 2007	33.56	33.63	33.06	33.21	3,046,855	-0.56(-1.65%)
Nov 16, 2007	33.83	34.19	33.38	33.77	4,038,995	-0.11(-0.32%)
Nov 15, 2007	33.65	34.23	33.65	33.88	1,990,149	+0.18(+0.54%)
Nov 14, 2007	33.43	33.90	33.32	33.70	2,640,007	+0.09(+0.26%)
Nov 13, 2007	32.96	33.75	32.84	33.61	2,548,038	+0.89(+2.72%)
Nov 12, 2007	33.26	33.60	32.60	32.72	3,342,256	-0.60(-1.80%)
Nov 09, 2007	33.37	34.54	33.32	33.32	4,100,119	-1.08(-3.14%)
Nov 08, 2007	33.61	34.49	33.55	34.40	4,779,016	+0.79(+2.35%)
Nov 07, 2007	34.09	34.20	33.61	33.61	4,285,475	-0.70(-2.03%)
Nov 06, 2007	34.15	34.49	33.81	34.31	2,144,289	+0.02(+0.06%)
Nov 05, 2007	34.28	34.57	33.57	34.28	2,201,428	-0.08(-0.23%)
Nov 02, 2007	34.74	34.98	34.10	34.36	2,754,571	-0.03(-0.08%)

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.