Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.022	8.646	7.875	8.426	105,066,272	-0.04(-0.48%)
Oct 30, 2008	7.972	8.539	7.962	8.467	118,675,976	+0.88(+11.61%)
Oct 29, 2008	7.035	8.022	6.960	7.586	133,676,344	+0.54(+7.60%)
Oct 28, 2008	6.577	7.050	6.129	7.050	125,991,912	+0.90(+14.56%)
Oct 27, 2008	6.490	6.687	6.123	6.154	114,138,832	-0.44(-6.70%)
Oct 24, 2008	6.521	7.135	6.314	6.596	137,896,384	-0.95(-12.62%)
Oct 23, 2008	7.195	7.865	7.007	7.549	116,777,816	+0.29(+4.06%)
Oct 22, 2008	7.790	7.903	6.800	7.254	118,593,864	-1.16(-13.75%)
Oct 21, 2008	8.551	8.874	8.163	8.410	106,163,984	-0.71(-7.77%)
Oct 20, 2008	8.570	9.188	8.570	9.119	99,136,496	+0.91(+11.03%)
Oct 17, 2008	7.875	8.965	7.624	8.213	120,844,976	+0.21(+2.58%)
Oct 16, 2008	8.094	8.382	7.207	8.006	182,163,520	+0.15(+1.91%)
Oct 15, 2008	9.444	9.482	7.806	7.856	142,006,128	-2.36(-23.07%)
Oct 14, 2008	10.96	11.19	9.664	10.21	144,693,600	-0.44(-4.15%)
Oct 13, 2008	9.225	10.70	8.711	10.65	125,926,424	+2.48(+30.27%)
Oct 10, 2008	7.909	8.818	7.442	8.179	166,467,632	-0.47(-5.40%)
Oct 09, 2008	9.855	10.26	8.630	8.645	123,075,640	-0.69(-7.35%)
Oct 08, 2008	8.313	10.06	8.294	9.332	194,209,184	-0.03(-0.37%)
Oct 07, 2008	10.88	11.14	9.366	9.366	129,358,160	-1.35(-12.60%)
Oct 06, 2008	10.28	10.75	8.830	10.72	156,525,520	-0.79(-6.86%)
Oct 03, 2008	12.26	13.02	11.47	11.51	92,079,976	-0.43(-3.57%)
Oct 02, 2008	12.99	12.99	11.60	11.93	114,857,368	-1.69(-12.42%)
Oct 01, 2008	13.71	13.76	12.75	13.62	81,525,368	-0.15(-1.07%)
Sep 30, 2008	12.85	13.78	12.79	13.77	82,345,128	+1.45(+11.80%)
Sep 29, 2008	13.75	13.75	11.59	12.32	109,841,288	-2.27(-15.57%)
Sep 26, 2008	14.58	14.64	14.09	14.59	0	-0.55(-3.64%)
Sep 25, 2008	14.82	15.24	14.58	15.14	68,741,080	+0.95(+6.67%)
Sep 24, 2008	14.35	14.68	14.10	14.19	60,358,280	+0.27(+1.94%)
Sep 23, 2008	14.96	15.14	13.61	13.93	102,779,232	-1.13(-7.49%)
Sep 22, 2008	15.17	15.66	14.83	15.05	111,910,904	+0.23(+1.52%)
Sep 19, 2008	14.47	15.67	13.78	14.83	0	+2.45(+19.80%)
Sep 18, 2008	12.75	13.48	11.95	12.38	111,774,080	+0.07(+0.53%)
Sep 17, 2008	13.04	13.19	12.08	12.31	117,814,896	-0.91(-6.92%)
Sep 16, 2008	11.84	13.37	11.39	13.23	107,913,672	+0.58(+4.61%)
Sep 15, 2008	13.10	13.56	12.62	12.64	90,693,128	-1.68(-11.71%)
Sep 12, 2008	13.57	14.37	13.47	14.32	99,749,888	+1.10(+8.35%)
Sep 11, 2008	12.20	13.32	12.11	13.22	141,291,360	+0.81(+6.49%)
Sep 10, 2008	12.18	12.66	11.56	12.41	132,402,720	+0.37(+3.04%)
Sep 09, 2008	13.05	13.10	12.01	12.05	122,266,744	-1.49(-11.00%)
Sep 08, 2008	14.75	14.80	13.44	13.53	81,333,400	-0.51(-3.62%)
Sep 05, 2008	13.88	14.13	13.36	14.04	0	-0.19(-1.34%)
Sep 04, 2008	14.94	15.02	13.98	14.23	74,705,200	-0.82(-5.45%)
Sep 03, 2008	15.28	15.63	14.73	15.05	65,187,260	-0.35(-2.26%)
Sep 02, 2008	15.62	15.84	15.26	15.40	71,520,416	-1.12(-6.81%)
Aug 29, 2008	16.81	16.91	16.40	16.53	0	-0.10(-0.60%)
Aug 28, 2008	17.03	17.08	16.43	16.63	35,427,800	-0.04(-0.26%)
Aug 27, 2008	16.59	16.75	16.41	16.67	32,985,264	+0.52(+3.22%)
Aug 26, 2008	16.01	16.40	16.01	16.15	38,086,488	+0.02(+0.12%)
Aug 25, 2008	16.56	16.61	15.98	16.13	34,091,348	-0.42(-2.56%)
Aug 22, 2008	17.01	17.04	16.34	16.55	38,913,352	-0.39(-2.28%)
Aug 21, 2008	16.65	17.06	16.64	16.94	59,226,944	+0.75(+4.65%)
Aug 20, 2008	15.90	16.40	15.83	16.19	65,613,876	+0.61(+3.94%)
Aug 19, 2008	14.61	15.69	14.60	15.57	61,410,840	+0.60(+4.04%)
Aug 18, 2008	15.60	15.64	14.86	14.97	41,303,272	-0.30(-1.95%)
Aug 15, 2008	15.59	15.70	15.19	15.27	0	-0.61(-3.87%)
Aug 14, 2008	16.18	16.29	15.62	15.88	52,050,436	-0.29(-1.76%)
Aug 13, 2008	15.20	16.34	15.19	16.17	64,089,436	+0.68(+4.37%)
Aug 12, 2008	15.62	16.01	15.49	15.49	54,584,584	-0.00(-0.02%)
Aug 11, 2008	16.16	16.22	15.29	15.49	61,686,568	-0.51(-3.17%)
Aug 08, 2008	15.98	16.12	15.69	16.00	47,633,076	-0.33(-2.01%)
Aug 07, 2008	16.35	16.79	16.20	16.33	51,563,904	+0.10(+0.62%)
Aug 06, 2008	15.83	16.52	15.83	16.23	48,579,188	+0.49(+3.11%)
Aug 05, 2008	16.07	16.38	15.52	15.74	61,356,360	-0.46(-2.82%)
Aug 04, 2008	16.70	16.82	15.98	16.20	53,042,140	-0.87(-5.09%)
Aug 01, 2008	17.33	17.70	16.92	17.07	40,127,376	-0.45(-2.59%)
Jul 31, 2008	17.80	17.85	17.42	17.52	42,473,272	-0.34(-1.88%)
Jul 30, 2008	17.16	18.02	16.92	17.85	71,779,056	+0.93(+5.52%)
Jul 29, 2008	16.92	17.06	16.56	16.92	48,187,708	+0.12(+0.73%)
Jul 28, 2008	16.87	17.28	16.77	16.80	42,174,960	+0.16(+0.96%)
Jul 25, 2008	16.41	16.92	16.25	16.64	60,905,124	-0.08(-0.45%)
Jul 24, 2008	17.59	17.62	16.57	16.71	83,147,224	-0.77(-4.43%)
Jul 23, 2008	17.88	18.00	17.40	17.49	71,074,128	-0.60(-3.33%)
Jul 22, 2008	18.48	18.56	17.88	18.09	45,205,120	-0.60(-3.24%)
Jul 21, 2008	18.27	18.79	18.27	18.69	42,120,492	+0.50(+2.76%)
Jul 18, 2008	18.18	18.48	17.92	18.19	46,549,400	+0.01(+0.07%)
Jul 17, 2008	18.75	19.01	17.83	18.18	79,809,320	-0.68(-3.59%)
Jul 16, 2008	19.09	19.11	18.42	18.86	61,983,700	-0.33(-1.72%)
Jul 15, 2008	19.33	19.42	18.73	19.19	57,562,196	-0.35(-1.81%)
Jul 14, 2008	19.63	19.71	19.41	19.54	43,822,948	+0.20(+1.05%)
Jul 11, 2008	19.35	19.80	19.09	19.34	53,527,152	-0.01(-0.05%)
Jul 10, 2008	18.96	19.44	18.51	19.35	68,908,072	+0.33(+1.71%)
Jul 09, 2008	19.55	19.84	18.91	19.02	54,619,428	-0.50(-2.58%)
Jul 08, 2008	19.85	19.87	18.99	19.53	65,809,016	-0.68(-3.38%)
Jul 07, 2008	20.76	20.97	19.93	20.21	51,834,252	-0.39(-1.87%)
Jul 04, 2008	21.26	21.30	20.13	20.59	44,095,328	+0.00(+0.00%)
Jul 03, 2008	21.26	21.30	20.13	20.59	44,095,328	-0.43(-2.06%)
Jul 02, 2008	22.36	22.49	20.98	21.03	68,367,368	-0.98(-4.47%)
Jul 01, 2008	21.83	22.38	21.75	22.01	57,725,940	-0.18(-0.83%)
Jun 30, 2008	21.94	22.42	21.94	22.19	50,375,984	+0.50(+2.31%)
Jun 27, 2008	21.26	21.79	21.26	21.69	46,496,132	+0.29(+1.33%)
Jun 26, 2008	21.29	21.70	20.95	21.41	57,218,444	-0.16(-0.74%)
Jun 25, 2008	20.99	21.74	20.33	21.57	70,487,504	+0.84(+4.07%)
Jun 24, 2008	20.79	21.23	20.63	20.73	33,988,436	-0.06(-0.27%)
Jun 23, 2008	20.52	20.99	20.29	20.78	38,395,612	+0.33(+1.61%)
Jun 20, 2008	20.98	21.09	20.37	20.45	45,447,768	-0.43(-2.07%)
Jun 19, 2008	21.56	21.62	20.60	20.89	57,737,136	-0.63(-2.91%)
Jun 18, 2008	21.78	21.78	21.20	21.51	38,466,852	-0.30(-1.39%)
Jun 17, 2008	21.72	22.04	21.53	21.82	38,836,228	+0.34(+1.61%)
Jun 16, 2008	21.43	21.84	21.33	21.47	42,574,900	+0.18(+0.85%)
Jun 13, 2008	21.22	21.61	20.98	21.29	47,693,816	+0.45(+2.15%)
Jun 12, 2008	20.69	21.20	20.63	20.84	44,634,024	+0.10(+0.50%)
Jun 11, 2008	20.87	21.17	20.56	20.74	42,137,664	-0.03(-0.17%)
Jun 10, 2008	20.86	21.46	20.29	20.77	61,507,964	-0.85(-3.93%)
Jun 09, 2008	21.49	21.93	21.14	21.62	32,676,578	+0.29(+1.37%)
Jun 06, 2008	21.98	22.26	21.31	21.33	58,112,824	-0.14(-0.67%)
Jun 05, 2008	20.71	21.54	20.67	21.47	48,097,860	+0.98(+4.79%)
Jun 04, 2008	21.09	21.12	20.34	20.49	76,862,536	-0.84(-3.92%)
Jun 03, 2008	22.28	22.28	21.27	21.33	52,938,360	-1.03(-4.60%)
Jun 02, 2008	21.85	22.67	21.77	22.36	37,441,412	+0.27(+1.21%)
May 30, 2008	22.77	22.89	21.79	22.09	56,791,316	-0.09(-0.40%)
May 29, 2008	22.98	23.12	22.14	22.18	62,105,376	-0.81(-3.53%)
May 28, 2008	22.14	23.01	21.65	22.99	56,362,704	+0.96(+4.34%)
May 27, 2008	22.89	22.92	21.85	22.04	49,135,812	-0.65(-2.85%)
May 26, 2008	23.03	23.03	22.22	22.68	0	+0.00(+0.00%)
May 23, 2008	23.03	23.03	22.22	22.68	53,337,480	+0.11(+0.50%)
May 22, 2008	24.02	24.05	22.44	22.57	54,815,588	-0.99(-4.22%)
May 21, 2008	24.00	24.32	23.36	23.56	83,071,768	+0.34(+1.46%)
May 20, 2008	22.76	23.28	22.47	23.22	64,908,316	+0.60(+2.66%)
May 19, 2008	22.28	22.85	22.06	22.62	51,957,152	+0.48(+2.18%)
May 16, 2008	21.68	22.14	21.62	22.14	46,693,932	+0.75(+3.49%)
May 15, 2008	21.01	21.40	20.85	21.39	42,530,504	+0.63(+3.02%)
May 14, 2008	21.22	21.27	20.68	20.77	35,636,604	-0.34(-1.60%)
May 13, 2008	21.19	21.31	20.90	21.10	50,468,944	+0.52(+2.51%)
May 12, 2008	20.42	20.76	20.03	20.59	43,621,944	+0.34(+1.70%)
May 09, 2008	20.01	20.28	19.66	20.24	37,168,284	+0.26(+1.29%)
May 08, 2008	20.12	20.32	19.64	19.99	39,442,352	+0.13(+0.64%)
May 07, 2008	20.60	20.60	19.70	19.86	229,146,640	-0.55(-2.72%)
May 06, 2008	19.92	20.42	19.84	20.41	44,182,520	+0.59(+2.96%)
May 05, 2008	19.58	19.97	19.46	19.83	46,421,412	+0.33(+1.70%)
May 02, 2008	19.69	19.84	19.19	19.49	59,954,756	+0.39(+2.02%)
May 01, 2008	19.58	19.88	18.36	19.11	94,210,568	+0.08(+0.44%)
Apr 30, 2008	18.53	19.54	18.11	19.02	121,515,552	+0.73(+3.96%)
Apr 29, 2008	18.96	19.01	18.23	18.30	66,623,616	-0.94(-4.86%)
Apr 28, 2008	19.75	19.79	19.19	19.23	40,045,996	-0.09(-0.46%)
Apr 25, 2008	19.42	19.61	19.04	19.32	57,958,228	+0.20(+1.05%)
Apr 24, 2008	19.59	19.68	19.00	19.12	68,492,616	-0.58(-2.94%)
Apr 23, 2008	19.93	20.12	19.67	19.70	43,695,748	-0.29(-1.47%)
Apr 22, 2008	20.07	20.51	19.94	20.00	49,561,052	-0.19(-0.92%)
Apr 21, 2008	19.82	20.27	19.68	20.18	50,320,348	+0.52(+2.65%)
Apr 18, 2008	19.50	19.84	19.26	19.66	63,062,072	+0.00(+0.00%)
Apr 17, 2008	19.01	19.75	19.00	19.66	77,066,480	+0.42(+2.16%)
Apr 16, 2008	19.51	19.56	18.87	19.25	69,618,656	-0.04(-0.21%)
Apr 15, 2008	19.03	19.43	18.71	19.29	101,852,344	+0.14(+0.75%)
Apr 14, 2008	17.55	19.63	17.38	19.14	234,126,064	+1.46(+8.27%)
Apr 11, 2008	17.85	17.99	17.58	17.68	35,402,912	-0.36(-2.01%)
Apr 10, 2008	18.02	18.19	17.73	18.04	36,818,940	+0.08(+0.46%)
Apr 09, 2008	17.92	18.21	17.78	17.96	49,177,780	+0.12(+0.65%)
Apr 08, 2008	17.21	17.92	17.13	17.85	44,108,016	+0.44(+2.52%)
Apr 07, 2008	17.66	17.89	17.23	17.41	35,057,152	+0.05(+0.27%)
Apr 04, 2008	17.27	17.82	17.25	17.36	42,624,812	+0.13(+0.76%)
Apr 03, 2008	16.91	17.57	16.82	17.23	42,392,460	+0.23(+1.37%)
Apr 02, 2008	16.54	17.22	16.46	16.99	49,719,372	+0.61(+3.75%)
Apr 01, 2008	16.12	16.53	15.81	16.38	43,827,388	+0.38(+2.39%)
Mar 31, 2008	15.90	16.24	15.64	16.00	45,113,708	+0.19(+1.20%)
Mar 28, 2008	15.95	16.16	15.70	15.81	33,136,276	-0.15(-0.93%)
Mar 27, 2008	16.60	16.63	15.82	15.96	39,420,248	-0.46(-2.81%)
Mar 26, 2008	16.17	16.60	15.93	16.42	60,467,544	+0.37(+2.30%)
Mar 25, 2008	15.65	16.23	15.54	16.05	64,601,132	+0.76(+4.96%)
Mar 24, 2008	15.27	15.75	15.14	15.29	48,000,504	+0.28(+1.84%)
Mar 21, 2008	14.89	15.13	14.59	15.02	82,429,176	+0.00(+0.00%)
Mar 20, 2008	14.89	15.13	14.59	15.02	82,392,792	-0.25(-1.65%)
Mar 19, 2008	16.76	16.77	15.24	15.27	85,896,624	-1.44(-8.63%)
Mar 18, 2008	16.60	16.82	16.35	16.71	60,525,912	+0.48(+2.98%)
Mar 17, 2008	16.22	16.54	15.82	16.23	69,237,088	-0.73(-4.30%)
Mar 14, 2008	17.69	17.72	16.73	16.96	60,227,532	-0.57(-3.26%)
Mar 13, 2008	17.40	17.59	16.95	17.53	55,184,392	-0.39(-2.19%)
Mar 12, 2008	17.98	18.13	17.64	17.92	35,848,128	-0.03(-0.17%)
Mar 11, 2008	17.56	17.97	17.13	17.95	47,213,488	+0.94(+5.51%)
Mar 10, 2008	17.55	17.65	16.92	17.02	44,118,520	-0.48(-2.75%)
Mar 07, 2008	17.48	17.88	17.24	17.50	36,911,312	-0.29(-1.64%)
Mar 06, 2008	18.39	18.49	17.74	17.79	34,294,264	-0.51(-2.77%)
Mar 05, 2008	17.85	18.39	17.80	18.29	45,605,280	+0.66(+3.74%)
Mar 04, 2008	18.29	18.29	17.27	17.63	74,412,840	-0.78(-4.25%)
Mar 03, 2008	18.01	18.69	17.93	18.42	48,954,892	+0.03(+0.17%)
Feb 29, 2008	19.27	19.37	18.20	18.38	65,723,384	-1.18(-6.02%)
Feb 28, 2008	19.46	19.63	19.26	19.56	39,998,312	-0.02(-0.12%)
Feb 27, 2008	19.00	19.66	18.97	19.59	68,004,024	+0.51(+2.68%)
Feb 26, 2008	18.62	19.23	18.44	19.08	48,831,976	+0.29(+1.54%)
Feb 25, 2008	18.49	18.84	18.37	18.79	33,657,768	+0.21(+1.14%)
Feb 22, 2008	18.81	18.81	18.17	18.57	38,302,440	+0.05(+0.30%)
Feb 21, 2008	19.03	19.10	18.46	18.52	46,454,288	-0.37(-1.94%)
Feb 20, 2008	18.22	18.95	18.22	18.89	49,777,400	+0.45(+2.45%)
Feb 19, 2008	18.67	18.89	18.31	18.43	47,670,224	+0.50(+2.80%)
Feb 18, 2008	17.98	18.07	17.60	17.93	0	+0.00(+0.00%)
Feb 15, 2008	17.98	18.07	17.60	17.93	37,344,668	-0.12(-0.68%)
Feb 14, 2008	18.37	18.56	18.00	18.05	37,200,512	-0.30(-1.64%)
Feb 13, 2008	18.05	18.46	17.93	18.35	38,266,520	+0.53(+2.99%)
Feb 12, 2008	18.15	18.48	17.63	17.82	47,459,116	-0.21(-1.17%)
Feb 11, 2008	17.53	18.08	17.42	18.03	48,420,860	+0.55(+3.16%)
Feb 08, 2008	17.24	17.63	17.17	17.48	39,433,096	-0.00(-0.03%)
Feb 07, 2008	17.18	17.60	16.91	17.49	58,546,016	+0.88(+5.27%)
Feb 06, 2008	16.78	17.08	16.53	16.61	43,572,368	-0.07(-0.43%)
Feb 05, 2008	17.40	17.40	16.55	16.68	53,390,108	-1.16(-6.51%)
Feb 04, 2008	17.84	18.09	17.60	17.84	23,050,268	+0.13(+0.73%)
Feb 01, 2008	17.51	17.81	17.35	17.71	42,592,728	+0.33(+1.89%)
Jan 31, 2008	16.86	17.61	16.58	17.38	52,223,020	+0.27(+1.57%)
Jan 30, 2008	16.93	17.90	16.77	17.12	61,245,712	+0.11(+0.66%)
Jan 29, 2008	17.19	17.24	16.80	17.00	49,722,076	-0.28(-1.61%)
Jan 28, 2008	16.16	17.30	16.04	17.28	59,725,480	+0.89(+5.44%)
Jan 25, 2008	16.44	16.76	16.25	16.39	57,832,888	+0.34(+2.14%)
Jan 24, 2008	15.53	16.27	15.49	16.05	85,299,224	+0.64(+4.16%)
Jan 23, 2008	14.58	15.50	14.07	15.41	104,501,096	+0.28(+1.82%)
Jan 22, 2008	14.04	15.34	13.90	15.13	108,052,168	+0.35(+2.34%)
Jan 21, 2008	14.52	14.98	14.21	14.79	0	+0.00(+0.00%)
Jan 18, 2008	14.52	14.98	14.21	14.79	61,529,488	+0.28(+1.96%)
Jan 17, 2008	15.67	15.78	14.33	14.50	75,633,704	-0.87(-5.64%)
Jan 16, 2008	16.22	16.40	15.20	15.37	80,764,264	-1.16(-7.02%)
Jan 15, 2008	17.12	17.12	16.29	16.53	56,976,036	-0.90(-5.18%)
Jan 14, 2008	17.55	17.69	17.27	17.43	27,311,820	+0.01(+0.05%)
Jan 11, 2008	17.61	17.81	17.23	17.42	33,668,308	-0.45(-2.52%)
Jan 10, 2008	17.91	17.99	16.92	17.87	70,168,000	-0.02(-0.11%)
Jan 09, 2008	17.46	17.94	17.28	17.89	51,567,244	+0.60(+3.50%)
Jan 08, 2008	17.28	18.01	17.20	17.29	55,070,548	+0.43(+2.55%)
Jan 07, 2008	17.23	17.37	16.48	16.86	53,379,556	-0.36(-2.07%)
Jan 04, 2008	17.92	18.00	17.11	17.22	51,011,144	-1.08(-5.88%)
Jan 03, 2008	18.49	18.62	18.22	18.29	43,087,756	-0.32(-1.73%)
Jan 02, 2008	18.35	18.66	18.17	18.61	44,078,712	+0.56(+3.10%)
Jan 01, 2008	18.50	18.55	17.90	18.06	0	+0.00(+0.00%)
Dec 31, 2007	18.50	18.55	17.90	18.06	19,940,142	-0.37(-2.02%)
Dec 28, 2007	18.43	18.51	18.14	18.43	42,442,128	+0.26(+1.42%)
Dec 27, 2007	18.33	18.43	17.97	18.17	35,031,584	-0.15(-0.80%)
Dec 26, 2007	17.82	18.40	17.80	18.32	31,382,534	+0.08(+0.44%)
Dec 24, 2007	17.98	18.33	17.83	18.24	18,300,258	+0.50(+2.83%)
Dec 21, 2007	17.60	17.78	17.40	17.74	52,099,956	+0.81(+4.81%)
Dec 20, 2007	17.09	17.30	16.82	16.92	38,567,292	+0.44(+2.64%)
Dec 19, 2007	16.42	16.77	16.14	16.49	45,124,088	+0.14(+0.84%)
Dec 18, 2007	16.15	16.48	15.67	16.35	41,060,496	+0.71(+4.53%)
Dec 17, 2007	16.35	16.45	15.55	15.64	48,304,688	-1.18(-7.00%)
Dec 14, 2007	16.99	17.27	16.46	16.82	37,970,536	-0.51(-2.95%)
Dec 13, 2007	17.42	17.42	16.84	17.33	60,384,052	-0.22(-1.23%)
Dec 12, 2007	17.09	17.92	17.04	17.54	81,751,632	+1.36(+8.41%)
Dec 11, 2007	16.81	17.10	16.01	16.18	56,534,456	-0.28(-1.69%)
Dec 10, 2007	16.61	16.63	16.34	16.46	33,974,652	-0.26(-1.55%)
Dec 07, 2007	17.19	17.19	16.66	16.72	34,942,316	+0.00(+0.03%)
Dec 06, 2007	16.37	16.76	16.19	16.71	28,519,082	+0.63(+3.94%)
Dec 05, 2007	15.68	16.18	15.58	16.08	46,155,804	+1.00(+6.64%)
Dec 04, 2007	14.92	15.32	14.81	15.08	29,974,382	-0.12(-0.76%)
Dec 03, 2007	14.98	15.20	14.75	15.20	42,646,392	+0.11(+0.72%)
Nov 30, 2007	15.52	15.62	14.76	15.09	39,480,072	-0.04(-0.26%)
Nov 29, 2007	15.28	15.63	14.91	15.13	41,270,144	-0.34(-2.22%)
Nov 28, 2007	15.33	15.47	15.08	15.47	50,763,648	+0.63(+4.27%)
Nov 27, 2007	14.73	15.06	14.31	14.84	54,306,872	+0.03(+0.21%)
Nov 26, 2007	15.60	15.82	14.70	14.81	49,822,904	-0.98(-6.23%)
Nov 23, 2007	15.67	15.84	15.62	15.79	17,340,380	+0.27(+1.76%)
Nov 21, 2007	16.18	16.23	15.46	15.52	51,132,152	-0.93(-5.68%)
Nov 20, 2007	15.89	16.67	15.89	16.45	37,541,960	+0.63(+4.00%)
Nov 19, 2007	16.45	16.45	15.69	15.82	36,554,780	-0.75(-4.55%)
Nov 16, 2007	16.55	16.66	16.12	16.57	44,522,884	+0.94(+6.00%)
Nov 15, 2007	16.17	16.23	15.43	15.63	45,532,532	-0.53(-3.29%)
Nov 14, 2007	17.17	17.19	16.04	16.16	50,329,248	-0.37(-2.22%)
Nov 13, 2007	15.84	16.53	15.63	16.53	69,439,440	+1.66(+11.18%)
Nov 12, 2007	16.35	16.39	14.85	14.87	85,799,608	-2.01(-11.93%)
Nov 09, 2007	18.11	18.44	16.25	16.88	107,207,952	-1.41(-7.72%)
Nov 08, 2007	15.66	18.67	15.66	18.30	155,856,944	+3.77(+25.91%)
Nov 07, 2007	14.95	15.15	14.41	14.53	53,200,980	-0.36(-2.41%)
Nov 06, 2007	14.57	14.92	14.32	14.89	38,874,204	+0.75(+5.28%)
Nov 05, 2007	13.92	14.37	13.76	14.14	41,604,700	-0.48(-3.26%)
Nov 02, 2007	14.81	15.04	14.29	14.62	42,289,924	-0.06(-0.43%)

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.