Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	35.77	36.00	34.95	35.03	4,476,445	-0.95(-2.64%)
Oct 30, 2008	35.10	36.05	34.83	35.98	5,290,572	+1.61(+4.68%)
Oct 29, 2008	34.30	34.91	33.90	34.37	4,477,734	-0.60(-1.72%)
Oct 28, 2008	34.95	35.00	33.91	34.97	3,902,689	+1.07(+3.16%)
Oct 27, 2008	34.66	35.38	33.90	33.90	3,675,587	-1.65(-4.64%)
Oct 24, 2008	33.25	35.55	33.00	35.55	5,124,037	+0.47(+1.34%)
Oct 23, 2008	35.36	36.14	34.69	35.08	3,314,946	-0.57(-1.60%)
Oct 22, 2008	35.50	36.15	35.25	35.65	6,118,931	-0.30(-0.83%)
Oct 21, 2008	34.45	36.21	34.45	35.95	7,131,697	+0.86(+2.45%)
Oct 20, 2008	35.05	35.68	33.52	35.09	5,519,003	+0.20(+0.57%)
Oct 17, 2008	32.33	35.08	31.77	34.89	4,419,302	+2.89(+9.03%)
Oct 16, 2008	32.31	33.00	31.13	32.00	5,322,501	-0.49(-1.51%)
Oct 15, 2008	33.15	33.50	32.14	32.49	6,055,463	-1.14(-3.39%)
Oct 14, 2008	35.50	35.84	33.10	33.63	5,158,901	+0.53(+1.60%)
Oct 10, 2008	32.11	33.10	31.41	33.10	9,365,807	-0.90(-2.65%)
Oct 09, 2008	33.15	34.24	33.12	34.00	6,452,300	+0.75(+2.26%)
Oct 08, 2008	32.40	34.49	31.75	33.25	10,560,648	+0.58(+1.78%)
Oct 07, 2008	34.41	34.87	32.55	32.67	7,455,745	-1.00(-2.97%)
Oct 06, 2008	34.50	34.50	32.10	33.67	7,636,871	-1.23(-3.52%)
Oct 03, 2008	35.01	36.49	34.90	34.90	7,205,070	+0.10(+0.29%)
Oct 02, 2008	36.00	36.00	34.66	34.80	4,712,185	-1.31(-3.63%)
Oct 01, 2008	36.58	36.67	35.76	36.11	4,608,867	-0.59(-1.61%)
Sep 30, 2008	35.60	37.25	35.40	36.70	5,451,490	+1.70(+4.86%)
Sep 29, 2008	36.75	36.75	34.30	35.00	6,207,082	-2.20(-5.91%)
Sep 26, 2008	36.50	37.25	36.17	37.20	4,979,191	+0.33(+0.90%)
Sep 25, 2008	37.10	37.44	36.86	36.87	4,759,593	-0.49(-1.31%)
Sep 24, 2008	36.86	37.36	36.75	37.36	4,673,258	+0.56(+1.52%)
Sep 23, 2008	36.15	37.32	35.80	36.80	5,106,006	+0.55(+1.52%)
Sep 22, 2008	37.75	38.00	36.14	36.25	3,838,918	-1.60(-4.23%)
Sep 19, 2008	37.71	37.93	37.03	37.85	12,484,605	+3.39(+9.84%)
Sep 18, 2008	34.85	35.23	32.01	34.46	10,331,001	+0.41(+1.20%)
Sep 17, 2008	37.25	37.25	33.40	34.05	19,236,388	-3.13(-8.42%)
Sep 16, 2008	37.50	37.60	35.50	37.18	12,690,284	-0.67(-1.77%)
Sep 15, 2008	38.50	38.74	37.60	37.85	6,292,045	-1.75(-4.42%)
Sep 12, 2008	38.98	39.97	38.80	39.60	5,825,451	+0.47(+1.20%)
Sep 11, 2008	39.20	39.24	38.27	39.13	6,153,470	-0.11(-0.28%)
Sep 10, 2008	39.50	39.55	39.18	39.24	3,383,269	-0.13(-0.33%)
Sep 09, 2008	39.95	39.98	39.36	39.37	3,760,175	-0.48(-1.20%)
Sep 08, 2008	40.00	40.08	39.82	39.85	3,530,372	+0.05(+0.13%)
Sep 05, 2008	39.90	39.94	39.71	39.80	5,362,843	-0.08(-0.20%)
Sep 04, 2008	40.08	40.13	39.88	39.88	3,070,653	-0.22(-0.55%)
Sep 03, 2008	40.16	40.26	40.02	40.10	2,321,778	-0.12(-0.30%)
Sep 02, 2008	40.24	40.29	40.16	40.22	2,902,924	-0.01(-0.02%)
Aug 29, 2008	40.12	40.24	40.05	40.23	1,238,513	+0.02(+0.05%)
Aug 28, 2008	40.00	40.21	39.96	40.21	3,324,525	+0.24(+0.60%)
Aug 27, 2008	39.89	39.99	39.88	39.97	6,550,947	+0.08(+0.20%)
Aug 26, 2008	39.89	39.91	39.85	39.89	3,121,268	+0.01(+0.03%)
Aug 25, 2008	39.95	39.99	39.86	39.88	2,431,697	-0.01(-0.03%)
Aug 22, 2008	39.88	39.95	39.84	39.89	3,778,224	-0.01(-0.03%)
Aug 21, 2008	39.90	39.97	39.85	39.90	2,042,323	-0.09(-0.23%)
Aug 20, 2008	39.96	40.02	39.91	39.99	1,793,994	+0.04(+0.10%)
Aug 19, 2008	40.19	40.20	39.94	39.95	3,416,693	-0.24(-0.60%)
Aug 18, 2008	40.00	40.20	40.00	40.19	6,087,898	+0.14(+0.35%)
Aug 15, 2008	39.88	40.08	39.85	40.05	3,089,910	+0.17(+0.43%)
Aug 14, 2008	39.98	40.01	39.82	39.88	4,844,774	-0.10(-0.25%)
Aug 13, 2008	40.18	40.18	39.93	39.98	6,745,593	-0.17(-0.42%)
Aug 12, 2008	40.18	40.25	40.10	40.15	2,267,262	+0.00(+0.00%)
Aug 11, 2008	40.02	40.25	40.00	40.15	2,879,798	+0.11(+0.27%)
Aug 08, 2008	39.87	40.05	39.77	40.04	5,130,889	+0.14(+0.35%)
Aug 07, 2008	39.68	40.05	39.48	39.90	5,813,523	+0.24(+0.61%)
Aug 06, 2008	39.20	39.69	39.15	39.66	3,320,468	+0.50(+1.28%)
Aug 05, 2008	38.98	39.55	38.95	39.16	6,284,619	+0.19(+0.49%)
Aug 04, 2008	38.99	39.19	38.94	38.97	5,204,108	+0.00(+0.00%)
Aug 01, 2008	38.99	39.19	38.94	38.97	5,204,108	+0.03(+0.08%)
Jul 31, 2008	39.00	39.03	38.90	38.94	3,677,914	-0.05(-0.13%)
Jul 30, 2008	38.91	39.09	38.91	38.99	6,251,267	+0.00(+0.00%)
Jul 29, 2008	38.94	38.99	38.84	38.99	2,637,284	+0.04(+0.10%)
Jul 28, 2008	38.85	38.98	38.80	38.95	2,246,279	+0.05(+0.13%)
Jul 25, 2008	38.81	38.99	38.51	38.90	2,855,156	+0.07(+0.18%)
Jul 24, 2008	39.00	39.00	38.75	38.83	7,260,404	-0.17(-0.44%)
Jul 23, 2008	38.90	39.00	38.76	39.00	6,563,726	+0.18(+0.46%)
Jul 22, 2008	38.50	38.89	38.50	38.82	3,796,933	+0.23(+0.60%)
Jul 21, 2008	39.00	39.07	38.50	38.59	2,990,190	-0.09(-0.23%)
Jul 18, 2008	38.96	39.18	38.55	38.68	3,767,361	-0.27(-0.69%)
Jul 17, 2008	38.37	39.01	38.37	38.95	7,163,568	+0.52(+1.35%)
Jul 16, 2008	38.47	38.54	38.32	38.43	8,969,330	+0.08(+0.21%)
Jul 15, 2008	38.88	38.88	38.26	38.35	8,167,560	-0.62(-1.59%)
Jul 14, 2008	39.25	39.28	38.80	38.97	6,356,954	-0.28(-0.71%)
Jul 11, 2008	38.79	39.37	38.60	39.25	4,689,839	+0.35(+0.90%)
Jul 10, 2008	39.14	39.25	38.90	38.90	5,244,861	-0.19(-0.49%)
Jul 09, 2008	39.25	39.55	39.08	39.09	6,198,841	-0.31(-0.79%)
Jul 08, 2008	39.25	39.42	38.97	39.40	7,771,606	+0.08(+0.20%)
Jul 07, 2008	39.68	39.70	39.12	39.32	21,056,638	-0.32(-0.81%)
Jul 04, 2008	39.50	39.88	39.26	39.64	28,932,332	+4.49(+12.77%)
Jul 03, 2008	35.50	35.69	35.15	35.15	2,425,696	-0.57(-1.60%)
Jul 02, 2008	35.64	36.25	35.60	35.72	5,209,889	+0.17(+0.48%)
Jul 01, 2008	35.24	35.75	35.00	35.55	4,492,965	+0.00(+0.00%)
Jun 30, 2008	35.24	35.75	35.00	35.55	4,492,965	-1.21(-3.29%)
Jun 27, 2008	37.02	37.17	36.68	36.76	5,186,843	-0.25(-0.68%)
Jun 26, 2008	37.40	37.60	37.01	37.01	5,603,604	-0.54(-1.44%)
Jun 25, 2008	37.59	37.75	37.25	37.55	4,964,625	+0.33(+0.89%)
Jun 24, 2008	36.81	37.44	36.76	37.22	6,878,942	+0.64(+1.75%)
Jun 23, 2008	38.12	38.12	36.55	36.58	29,874,652	+1.98(+5.72%)
Jun 20, 2008	34.60	34.95	34.45	34.60	10,925,857	+0.13(+0.38%)
Jun 19, 2008	34.88	35.15	34.44	34.47	8,673,193	-0.58(-1.65%)
Jun 18, 2008	34.67	35.05	34.65	35.05	9,654,955	+0.00(+0.00%)
Jun 17, 2008	33.70	35.16	33.30	35.05	10,786,324	+1.52(+4.53%)
Jun 16, 2008	33.25	33.68	33.25	33.53	3,509,650	-0.12(-0.36%)
Jun 13, 2008	34.20	34.25	33.13	33.65	2,663,573	-0.17(-0.50%)
Jun 12, 2008	34.41	34.41	33.56	33.82	8,070,272	-0.80(-2.31%)
Jun 11, 2008	34.36	34.65	34.31	34.62	5,297,611	+0.18(+0.52%)
Jun 10, 2008	34.36	34.55	34.25	34.44	3,529,525	-0.01(-0.03%)
Jun 09, 2008	34.60	34.75	34.27	34.45	4,536,770	-0.34(-0.98%)
Jun 06, 2008	34.50	34.88	34.50	34.79	2,957,617	+0.11(+0.32%)
Jun 05, 2008	34.60	34.90	34.48	34.68	2,729,341	+0.21(+0.61%)
Jun 04, 2008	34.50	34.74	34.27	34.47	3,060,900	-0.13(-0.38%)
Jun 03, 2008	35.25	35.25	34.56	34.60	6,680,455	-0.05(-0.14%)
Jun 02, 2008	35.00	35.02	34.35	34.65	8,149,124	-0.40(-1.14%)
May 30, 2008	35.00	35.18	34.86	35.05	8,367,077	+0.07(+0.20%)
May 29, 2008	34.69	35.01	34.55	34.98	3,981,076	+0.33(+0.95%)
May 28, 2008	34.95	34.99	34.37	34.65	3,775,382	-0.20(-0.57%)
May 27, 2008	34.51	35.20	34.51	34.85	10,796,599	+1.09(+3.23%)
May 26, 2008	34.00	34.00	33.30	33.76	4,194,353	+0.16(+0.48%)
May 23, 2008	32.70	33.65	32.52	33.60	14,582,772	+0.96(+2.94%)
May 22, 2008	31.99	33.00	31.80	32.64	26,301,652	-4.48(-12.07%)
May 21, 2008	37.45	37.89	37.00	37.12	9,580,507	-0.28(-0.75%)
May 20, 2008	37.00	37.75	36.91	37.40	8,672,429	-1.42(-3.66%)
May 19, 2008	39.00	39.10	38.67	38.82	3,626,633	+0.00(+0.00%)
May 16, 2008	39.00	39.10	38.67	38.82	3,626,633	-0.13(-0.33%)
May 15, 2008	38.75	39.19	38.75	38.95	4,846,438	-0.03(-0.08%)
May 14, 2008	39.30	39.61	38.88	38.98	9,162,150	-0.12(-0.31%)
May 13, 2008	38.30	39.10	38.26	39.10	8,628,267	+1.00(+2.62%)
May 12, 2008	37.20	38.34	37.05	38.10	13,430,372	+0.80(+2.14%)
May 09, 2008	37.25	37.84	37.12	37.30	5,642,811	-0.20(-0.53%)
May 08, 2008	36.52	37.55	36.51	37.50	3,335,410	+0.74(+2.01%)
May 07, 2008	37.10	37.10	36.63	36.76	4,376,063	+0.20(+0.55%)
May 06, 2008	36.58	36.70	36.28	36.56	2,598,191	-0.29(-0.79%)
May 05, 2008	37.43	37.43	36.75	36.85	5,270,993	-0.46(-1.23%)
May 02, 2008	37.10	37.48	36.89	37.31	3,372,626	+0.63(+1.72%)
May 01, 2008	36.60	36.89	36.46	36.68	1,844,207	-0.12(-0.33%)
Apr 30, 2008	36.15	36.94	36.15	36.80	4,124,904	+0.65(+1.80%)
Apr 29, 2008	36.68	36.74	35.96	36.15	4,799,658	-0.63(-1.71%)
Apr 28, 2008	37.20	37.20	36.47	36.78	4,446,611	-0.62(-1.66%)
Apr 25, 2008	37.23	37.50	37.02	37.40	4,248,992	-0.17(-0.45%)
Apr 24, 2008	37.50	37.64	37.26	37.57	2,569,765	-0.08(-0.21%)
Apr 23, 2008	38.28	38.28	37.38	37.65	4,517,937	-0.64(-1.67%)
Apr 22, 2008	37.96	38.37	37.85	38.29	4,869,949	+0.36(+0.95%)
Apr 21, 2008	37.85	38.12	37.26	37.93	2,768,241	+0.08(+0.21%)
Apr 18, 2008	37.42	38.00	37.40	37.85	6,478,905	+0.74(+1.99%)
Apr 17, 2008	36.89	37.20	36.77	37.11	3,125,066	+0.24(+0.65%)
Apr 16, 2008	36.91	37.20	36.74	36.87	3,673,657	-0.02(-0.05%)
Apr 15, 2008	36.80	36.99	36.60	36.89	2,237,326	+0.30(+0.82%)
Apr 14, 2008	36.81	37.09	36.51	36.59	2,110,369	-0.17(-0.46%)
Apr 11, 2008	36.90	37.40	36.55	36.76	3,011,598	-0.43(-1.16%)
Apr 10, 2008	36.70	37.39	36.68	37.19	6,178,772	+0.49(+1.34%)
Apr 09, 2008	36.42	36.84	36.21	36.70	6,566,890	+0.71(+1.97%)
Apr 08, 2008	35.85	36.13	35.59	35.99	1,573,964	-0.16(-0.44%)
Apr 07, 2008	36.10	36.50	35.96	36.15	3,862,082	+0.15(+0.42%)
Apr 04, 2008	35.60	36.03	35.15	36.00	3,823,001	+0.65(+1.84%)
Apr 03, 2008	34.90	35.45	34.66	35.35	7,351,395	+0.52(+1.49%)
Apr 02, 2008	35.30	35.33	34.65	34.83	4,528,293	-0.24(-0.68%)
Apr 01, 2008	35.15	35.20	34.55	35.07	4,661,650	+0.32(+0.92%)
Mar 31, 2008	35.15	35.47	34.50	34.75	4,275,669	-0.48(-1.36%)
Mar 28, 2008	36.75	36.75	34.68	35.23	14,999,762	-1.71(-4.63%)
Mar 27, 2008	36.25	37.08	35.88	36.94	11,302,521	+1.22(+3.42%)
Mar 26, 2008	35.00	36.17	34.75	35.72	11,094,886	-0.97(-2.64%)
Mar 25, 2008	37.20	37.44	36.63	36.69	4,444,727	-0.51(-1.37%)
Mar 24, 2008	37.00	37.28	36.68	37.20	2,352,246	+0.34(+0.92%)
Mar 21, 2008	36.14	37.22	35.60	36.86	6,970,057	+0.00(+0.00%)
Mar 20, 2008	36.14	37.22	35.60	36.86	6,970,057	+0.70(+1.94%)
Mar 19, 2008	37.14	37.14	36.11	36.16	4,207,816	-1.51(-4.01%)
Mar 18, 2008	36.70	37.77	36.70	37.67	4,935,354	+1.17(+3.21%)
Mar 17, 2008	36.14	36.56	35.44	36.50	5,769,924	-0.74(-1.99%)
Mar 14, 2008	37.80	37.95	36.17	37.24	12,396,676	-0.66(-1.74%)
Mar 13, 2008	38.10	38.10	37.66	37.90	7,508,788	-0.42(-1.10%)
Mar 12, 2008	38.55	38.76	38.25	38.32	4,019,904	-0.33(-0.85%)
Mar 11, 2008	38.05	38.89	38.04	38.65	13,635,762	+0.93(+2.47%)
Mar 10, 2008	37.75	38.07	37.50	37.72	15,054,894	+1.92(+5.36%)
Mar 07, 2008	35.90	36.01	35.48	35.80	6,023,942	-0.27(-0.75%)
Mar 06, 2008	36.75	36.98	35.90	36.07	4,186,836	-0.51(-1.39%)
Mar 05, 2008	36.05	36.71	36.03	36.58	4,096,975	+0.72(+2.01%)
Mar 04, 2008	35.48	35.86	35.30	35.86	5,620,744	+0.40(+1.13%)
Mar 03, 2008	35.75	35.99	35.45	35.46	3,958,695	-0.21(-0.59%)
Feb 29, 2008	36.35	36.35	35.57	35.67	3,029,767	-0.69(-1.90%)
Feb 28, 2008	36.70	36.75	36.25	36.36	4,479,548	-0.32(-0.87%)
Feb 27, 2008	37.05	37.55	36.61	36.68	4,834,901	-0.37(-1.00%)
Feb 26, 2008	36.65	37.09	36.05	37.05	7,960,963	+0.55(+1.51%)
Feb 25, 2008	36.05	36.67	35.95	36.50	3,993,883	+0.61(+1.70%)
Feb 22, 2008	35.89	36.17	35.70	35.89	5,905,017	+0.19(+0.53%)
Feb 21, 2008	35.94	35.97	35.50	35.70	3,513,825	+0.05(+0.14%)
Feb 20, 2008	35.60	35.75	35.35	35.65	3,799,213	-0.15(-0.42%)
Feb 19, 2008	35.45	35.80	35.15	35.80	4,582,785	+0.59(+1.68%)
Feb 18, 2008	35.21	35.21	35.21	35.21	0	+0.00(+0.00%)
Feb 15, 2008	35.68	35.70	35.06	35.21	8,364,374	-0.59(-1.65%)
Feb 14, 2008	36.59	36.60	35.76	35.80	2,781,586	-0.53(-1.46%)
Feb 13, 2008	36.00	36.43	36.00	36.33	3,378,405	+0.43(+1.20%)
Feb 12, 2008	35.80	36.20	35.72	35.90	4,455,535	+0.28(+0.79%)
Feb 11, 2008	36.00	36.09	35.53	35.62	5,111,398	-0.03(-0.08%)
Feb 08, 2008	34.80	36.01	34.74	35.65	10,130,776	+0.93(+2.68%)
Feb 07, 2008	35.00	35.05	34.63	34.72	9,431,036	-0.18(-0.52%)
Feb 06, 2008	35.00	35.60	34.80	34.90	8,826,431	+0.35(+1.01%)
Feb 05, 2008	35.21	35.27	34.50	34.55	7,742,620	-1.19(-3.33%)
Feb 04, 2008	36.35	36.59	35.37	35.74	8,951,277	-0.26(-0.72%)
Feb 01, 2008	35.68	36.05	35.23	36.00	8,080,963	+1.09(+3.12%)
Jan 31, 2008	34.10	35.23	33.65	34.91	16,041,614	+0.91(+2.68%)
Jan 30, 2008	34.50	34.63	33.30	34.00	19,257,852	-0.44(-1.28%)
Jan 29, 2008	35.25	35.25	33.96	34.44	10,812,282	-0.51(-1.46%)
Jan 28, 2008	35.00	35.60	34.55	34.95	11,468,658	-1.34(-3.69%)
Jan 25, 2008	36.90	36.90	36.01	36.29	5,924,256	-0.47(-1.28%)
Jan 24, 2008	36.20	37.51	35.80	36.76	11,238,981	+1.41(+3.99%)
Jan 23, 2008	34.95	35.71	33.97	35.35	13,813,172	+0.35(+1.00%)
Jan 22, 2008	34.42	35.14	34.01	35.00	10,062,296	+0.58(+1.69%)
Jan 21, 2008	35.00	35.15	33.73	34.42	9,478,204	-1.95(-5.36%)
Jan 18, 2008	36.90	37.19	35.82	36.37	7,668,881	-0.16(-0.44%)
Jan 17, 2008	37.38	37.83	35.06	36.53	12,769,855	-0.48(-1.30%)
Jan 16, 2008	38.17	38.38	36.99	37.01	8,535,151	-1.04(-2.73%)
Jan 15, 2008	38.50	38.51	38.00	38.05	3,382,167	-0.48(-1.25%)
Jan 14, 2008	39.04	39.04	38.43	38.53	3,336,031	-0.32(-0.82%)
Jan 11, 2008	38.50	39.06	38.35	38.85	4,557,130	+0.31(+0.80%)
Jan 10, 2008	38.28	38.60	38.05	38.54	4,200,984	+0.25(+0.65%)
Jan 09, 2008	38.39	38.39	38.05	38.29	6,460,266	-0.07(-0.18%)
Jan 08, 2008	39.10	39.10	38.24	38.36	5,249,089	-0.57(-1.46%)
Jan 07, 2008	39.08	39.17	38.80	38.93	3,285,005	-0.10(-0.26%)
Jan 04, 2008	39.14	39.21	39.01	39.03	2,293,648	-0.17(-0.43%)
Jan 03, 2008	39.35	39.50	39.15	39.20	1,554,961	-0.22(-0.56%)
Jan 02, 2008	39.70	39.71	39.35	39.42	3,084,821	-0.23(-0.58%)
Jan 01, 2008	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Dec 31, 2007	39.50	39.65	39.41	39.65	2,027,358	+0.15(+0.38%)
Dec 28, 2007	39.43	39.54	39.39	39.50	1,700,889	+0.13(+0.33%)
Dec 27, 2007	39.20	39.50	39.10	39.37	1,940,450	+0.17(+0.43%)
Dec 26, 2007	39.00	39.20	39.20	39.20	1,715,815	+0.00(+0.00%)
Dec 24, 2007	39.00	39.20	39.20	39.20	1,715,815	+0.26(+0.67%)
Dec 21, 2007	38.45	39.08	38.45	38.94	7,173,378	+0.16(+0.41%)
Dec 20, 2007	38.85	38.89	38.52	38.78	4,999,800	+0.09(+0.23%)
Dec 19, 2007	38.56	38.84	38.56	38.69	2,953,264	+0.14(+0.36%)
Dec 18, 2007	38.70	38.89	38.45	38.55	4,331,638	-0.01(-0.03%)
Dec 17, 2007	38.60	39.00	38.40	38.56	4,455,357	-0.04(-0.10%)
Dec 14, 2007	38.35	39.10	37.25	38.60	13,557,198	+0.24(+0.63%)
Dec 13, 2007	38.90	38.90	38.26	38.36	4,978,698	-0.54(-1.39%)
Dec 12, 2007	39.40	39.48	38.78	38.90	2,990,089	-0.59(-1.49%)
Dec 11, 2007	39.69	39.76	39.43	39.49	3,513,661	-0.22(-0.55%)
Dec 10, 2007	39.65	39.82	39.61	39.71	3,107,179	+0.06(+0.15%)
Dec 07, 2007	39.07	39.72	39.07	39.65	3,933,721	+0.25(+0.63%)
Dec 06, 2007	39.05	39.43	39.05	39.40	4,460,556	+0.40(+1.03%)
Dec 05, 2007	39.00	39.05	38.90	39.00	9,546,224	+0.12(+0.31%)
Dec 04, 2007	39.14	39.14	38.78	38.88	4,021,111	-0.15(-0.38%)
Dec 03, 2007	39.40	39.40	39.03	39.03	3,691,214	-0.28(-0.71%)
Nov 30, 2007	39.26	39.49	39.14	39.31	7,034,976	+0.11(+0.28%)
Nov 29, 2007	39.60	39.60	38.70	39.20	10,903,055	-0.52(-1.31%)
Nov 28, 2007	39.65	39.80	39.55	39.72	8,102,384	+0.22(+0.56%)
Nov 27, 2007	39.47	39.75	39.44	39.50	4,304,844	+0.05(+0.13%)
Nov 26, 2007	39.75	39.88	39.40	39.45	2,858,551	-0.19(-0.48%)
Nov 23, 2007	39.44	39.95	39.42	39.64	2,914,995	+0.14(+0.35%)
Nov 21, 2007	39.59	39.65	39.30	39.50	4,416,004	-0.05(-0.13%)
Nov 20, 2007	39.89	39.95	39.54	39.55	4,294,357	-0.27(-0.68%)
Nov 19, 2007	40.08	40.08	39.82	39.82	4,900,360	-0.26(-0.65%)
Nov 16, 2007	40.06	40.25	39.92	40.08	3,963,383	+0.11(+0.28%)
Nov 15, 2007	40.03	40.29	39.97	39.97	2,889,573	-0.06(-0.15%)
Nov 14, 2007	40.72	40.75	39.93	40.03	2,969,032	-0.60(-1.48%)
Nov 13, 2007	40.25	40.69	40.21	40.63	2,200,720	+0.54(+1.35%)
Nov 12, 2007	40.10	40.30	40.00	40.09	3,474,841	+0.10(+0.25%)
Nov 09, 2007	40.30	40.40	39.93	39.99	5,525,108	-0.42(-1.04%)
Nov 08, 2007	40.55	40.69	40.25	40.41	3,471,983	-0.14(-0.35%)
Nov 07, 2007	40.69	40.80	40.41	40.55	2,727,975	-0.24(-0.59%)
Nov 06, 2007	40.95	41.05	40.70	40.79	1,372,317	+0.00(+0.00%)
Nov 05, 2007	40.80	40.95	40.54	40.79	2,397,874	-0.11(-0.27%)
Nov 02, 2007	41.19	41.20	40.83	40.90	2,533,924	-0.08(-0.20%)

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.