Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	14.73	15.31	14.33	15.28	0	+0.47(+3.21%)
Oct 30, 2008	15.00	15.03	14.50	14.81	7,070,110	+0.06(+0.40%)
Oct 29, 2008	14.80	15.40	14.62	14.75	4,790,480	-0.25(-1.67%)
Oct 28, 2008	13.81	15.11	13.38	15.00	12,819,034	+1.18(+8.53%)
Oct 27, 2008	13.57	14.20	13.46	13.82	7,922,785	+0.06(+0.46%)
Oct 24, 2008	13.72	14.14	13.51	13.76	0	-0.59(-4.11%)
Oct 23, 2008	14.63	15.00	13.81	14.35	8,615,920	-0.28(-1.94%)
Oct 22, 2008	15.30	15.41	14.24	14.63	7,694,192	-0.72(-4.70%)
Oct 21, 2008	15.70	16.01	15.29	15.35	6,968,114	-0.54(-3.42%)
Oct 20, 2008	15.69	16.01	15.53	15.90	10,384,650	+0.40(+2.60%)
Oct 17, 2008	15.50	15.73	15.29	15.49	0	-0.36(-2.27%)
Oct 16, 2008	16.17	16.51	15.22	15.85	9,777,723	-0.35(-2.15%)
Oct 15, 2008	16.65	17.30	16.20	16.20	5,906,770	-1.02(-5.91%)
Oct 14, 2008	18.61	18.61	16.88	17.22	5,327,261	-0.57(-3.22%)
Oct 13, 2008	16.94	18.37	16.94	17.79	5,166,726	+0.93(+5.53%)
Oct 10, 2008	16.27	17.49	15.38	16.86	0	+0.03(+0.20%)
Oct 09, 2008	17.46	18.10	16.82	16.82	5,191,840	-0.88(-4.98%)
Oct 08, 2008	18.09	18.26	17.12	17.71	6,089,682	-0.68(-3.71%)
Oct 07, 2008	19.11	20.08	18.39	18.39	4,494,178	-0.91(-4.70%)
Oct 06, 2008	19.25	19.70	18.28	19.30	7,726,376	-0.27(-1.37%)
Oct 03, 2008	20.63	20.82	19.17	19.56	0	-0.90(-4.39%)
Oct 02, 2008	21.12	21.58	20.34	20.46	5,204,173	-0.91(-4.25%)
Oct 01, 2008	21.00	21.38	20.67	21.37	2,531,408	+0.20(+0.96%)
Sep 30, 2008	20.71	21.23	20.59	21.17	2,918,607	+0.50(+2.42%)
Sep 29, 2008	21.40	21.50	20.40	20.67	4,355,042	-0.91(-4.23%)
Sep 26, 2008	21.34	21.68	21.20	21.58	0	+0.08(+0.40%)
Sep 25, 2008	21.42	21.69	21.22	21.49	3,317,011	+0.10(+0.48%)
Sep 24, 2008	21.08	21.54	20.93	21.39	3,858,172	+0.31(+1.45%)
Sep 23, 2008	21.04	21.65	21.03	21.09	2,600,532	-0.09(-0.44%)
Sep 22, 2008	21.43	21.96	21.16	21.18	2,849,677	-0.43(-2.00%)
Sep 19, 2008	21.90	22.60	21.38	21.61	0	-0.22(-1.03%)
Sep 18, 2008	21.57	21.93	21.36	21.84	5,625,366	+0.45(+2.10%)
Sep 17, 2008	22.13	22.13	21.38	21.39	6,286,675	-0.80(-3.61%)
Sep 16, 2008	22.47	22.68	21.87	22.19	6,251,695	-0.55(-2.41%)
Sep 15, 2008	22.43	23.05	22.38	22.74	4,844,331	+0.08(+0.36%)
Sep 12, 2008	22.19	22.66	22.18	22.66	0	+0.25(+1.12%)
Sep 11, 2008	21.96	22.40	21.71	22.40	3,992,281	+0.38(+1.73%)
Sep 10, 2008	22.09	22.47	22.00	22.02	4,413,265	-0.19(-0.84%)
Sep 09, 2008	22.80	23.05	22.07	22.21	7,290,019	-0.58(-2.55%)
Sep 08, 2008	22.52	22.84	22.00	22.79	7,568,949	+0.41(+1.84%)
Sep 05, 2008	21.63	22.46	21.63	22.38	0	+0.75(+3.45%)
Sep 04, 2008	21.99	23.22	21.51	21.63	8,532,045	+0.17(+0.79%)
Sep 03, 2008	20.99	21.49	20.97	21.46	3,581,404	+0.39(+1.83%)
Sep 02, 2008	21.37	21.54	20.99	21.08	4,767,702	-0.03(-0.14%)
Aug 29, 2008	21.15	21.45	21.11	21.11	0	-0.12(-0.56%)
Aug 28, 2008	21.10	21.33	21.06	21.23	3,831,384	+0.21(+1.01%)
Aug 27, 2008	21.04	21.29	20.94	21.01	2,061,634	-0.01(-0.04%)
Aug 26, 2008	21.12	21.27	21.01	21.02	2,405,069	-0.14(-0.68%)
Aug 25, 2008	21.40	21.40	21.05	21.17	2,371,727	-0.22(-1.05%)
Aug 22, 2008	21.35	21.48	21.27	21.39	0	+0.16(+0.76%)
Aug 21, 2008	21.15	21.26	20.99	21.23	5,609,591	-0.06(-0.28%)
Aug 20, 2008	21.43	21.63	21.26	21.29	3,130,300	-0.14(-0.63%)
Aug 19, 2008	21.41	21.62	21.27	21.43	4,835,567	-0.03(-0.14%)
Aug 18, 2008	21.96	21.96	21.34	21.45	6,245,057	-0.59(-2.67%)
Aug 15, 2008	21.65	22.07	21.65	22.04	0	+0.31(+1.42%)
Aug 14, 2008	20.36	21.84	20.05	21.73	28,143,970	+2.67(+13.99%)
Aug 13, 2008	19.21	19.35	18.83	19.07	5,308,529	-0.19(-0.99%)
Aug 12, 2008	19.08	19.38	18.70	19.26	4,313,846	-0.10(-0.50%)
Aug 11, 2008	19.61	19.61	19.14	19.36	5,122,224	-0.32(-1.62%)
Aug 08, 2008	19.39	19.88	19.39	19.67	2,708,779	+0.25(+1.27%)
Aug 07, 2008	19.56	19.62	19.20	19.43	2,882,231	-0.25(-1.27%)
Aug 06, 2008	19.61	19.70	19.44	19.68	3,695,268	+0.06(+0.32%)
Aug 05, 2008	19.16	19.87	19.10	19.61	6,040,131	+0.63(+3.31%)
Aug 04, 2008	18.80	19.24	18.56	18.99	3,753,917	+0.25(+1.34%)
Aug 01, 2008	18.69	19.03	18.60	18.74	3,053,299	+0.03(+0.18%)
Jul 31, 2008	18.66	18.98	18.54	18.70	2,725,073	-0.10(-0.52%)
Jul 30, 2008	18.58	18.92	18.54	18.80	3,925,638	+0.32(+1.74%)
Jul 29, 2008	18.48	18.53	18.16	18.48	3,632,763	+0.37(+2.06%)
Jul 28, 2008	18.21	18.28	18.10	18.10	2,494,589	-0.09(-0.51%)
Jul 25, 2008	18.35	18.46	18.09	18.20	3,179,473	-0.08(-0.42%)
Jul 24, 2008	18.75	18.84	18.22	18.27	3,873,259	-0.56(-2.95%)
Jul 23, 2008	18.59	19.07	18.47	18.83	3,762,441	+0.30(+1.63%)
Jul 22, 2008	18.28	18.54	18.20	18.53	3,011,541	+0.16(+0.85%)
Jul 21, 2008	18.48	18.62	18.13	18.37	3,957,289	-0.04(-0.21%)
Jul 18, 2008	18.52	18.63	17.93	18.41	5,734,004	-0.25(-1.36%)
Jul 17, 2008	18.19	18.68	17.97	18.66	5,430,520	+0.46(+2.54%)
Jul 16, 2008	17.60	18.24	17.60	18.20	6,169,121	+0.32(+1.80%)
Jul 15, 2008	17.85	18.12	17.28	17.88	6,199,730	-0.27(-1.50%)
Jul 14, 2008	18.24	18.48	17.89	18.15	4,826,552	-0.04(-0.21%)
Jul 11, 2008	18.83	18.88	18.06	18.19	9,142,677	-0.79(-4.18%)
Jul 10, 2008	19.43	19.43	18.81	18.98	4,759,110	-0.55(-2.82%)
Jul 09, 2008	19.31	19.67	19.15	19.53	4,827,887	+0.23(+1.19%)
Jul 08, 2008	19.23	19.41	18.78	19.30	4,558,435	+0.01(+0.07%)
Jul 07, 2008	19.52	19.58	19.15	19.29	3,802,892	-0.13(-0.68%)
Jul 04, 2008	19.13	19.60	19.05	19.42	3,043,607	+0.00(+0.00%)
Jul 03, 2008	19.13	19.60	19.05	19.42	3,043,607	+0.42(+2.21%)
Jul 02, 2008	19.63	19.70	18.82	19.00	5,660,632	-0.56(-2.84%)
Jul 01, 2008	19.46	19.71	19.35	19.56	3,915,509	-0.14(-0.71%)
Jun 30, 2008	19.60	19.91	19.36	19.70	2,890,250	+0.14(+0.72%)
Jun 27, 2008	19.60	20.43	19.56	19.56	5,186,889	-0.01(-0.06%)
Jun 26, 2008	19.61	19.61	19.31	19.57	4,678,467	-0.23(-1.16%)
Jun 25, 2008	19.41	20.03	19.38	19.80	4,300,868	+0.42(+2.19%)
Jun 24, 2008	19.31	19.61	19.20	19.38	2,729,673	-0.06(-0.33%)
Jun 23, 2008	19.64	19.72	19.36	19.44	1,761,510	-0.09(-0.46%)
Jun 20, 2008	19.88	20.11	19.49	19.53	2,701,877	-0.53(-2.62%)
Jun 19, 2008	19.91	20.15	19.82	20.06	2,269,547	+0.11(+0.57%)
Jun 18, 2008	20.31	20.31	19.73	19.94	4,405,797	-0.42(-2.06%)
Jun 17, 2008	20.78	20.80	20.22	20.36	4,938,548	-0.31(-1.50%)
Jun 16, 2008	20.52	20.96	20.39	20.67	5,690,736	-0.04(-0.20%)
Jun 13, 2008	20.29	20.77	20.28	20.71	4,276,109	+0.51(+2.52%)
Jun 12, 2008	20.28	20.48	20.14	20.20	2,215,279	-0.01(-0.06%)
Jun 11, 2008	20.36	20.50	20.14	20.22	4,023,777	-0.26(-1.28%)
Jun 10, 2008	20.20	20.52	19.67	20.48	6,007,858	+0.56(+2.83%)
Jun 09, 2008	19.57	19.96	19.52	19.92	3,628,700	+0.31(+1.56%)
Jun 06, 2008	20.04	20.08	19.61	19.61	3,605,705	-0.59(-2.92%)
Jun 05, 2008	19.92	20.34	19.87	20.20	1,896,697	+0.24(+1.19%)
Jun 04, 2008	19.91	20.05	19.78	19.96	3,688,345	+0.03(+0.15%)
Jun 03, 2008	20.09	20.09	19.78	19.93	2,896,353	-0.07(-0.34%)
Jun 02, 2008	20.19	20.23	19.89	20.00	1,781,244	-0.19(-0.92%)
May 30, 2008	20.23	20.34	20.15	20.19	2,584,720	-0.08(-0.42%)
May 29, 2008	19.84	20.67	19.71	20.27	3,922,432	+0.43(+2.18%)
May 28, 2008	19.91	19.96	19.77	19.84	1,520,286	-0.07(-0.36%)
May 27, 2008	19.73	20.11	19.73	19.91	1,580,930	+0.17(+0.88%)
May 26, 2008	19.99	20.02	19.73	19.74	0	+0.00(+0.00%)
May 23, 2008	19.99	20.02	19.73	19.74	1,645,239	-0.32(-1.61%)
May 22, 2008	19.70	20.17	19.70	20.06	2,677,487	+0.19(+0.96%)
May 21, 2008	20.14	20.25	19.83	19.87	2,706,492	-0.18(-0.89%)
May 20, 2008	20.17	20.40	20.01	20.05	2,110,477	-0.27(-1.32%)
May 19, 2008	20.34	20.59	20.23	20.31	2,987,775	-0.06(-0.31%)
May 16, 2008	20.35	20.76	20.17	20.38	2,187,200	-0.08(-0.41%)
May 15, 2008	20.36	20.52	20.13	20.46	3,114,738	+0.17(+0.84%)
May 14, 2008	20.62	20.67	20.26	20.29	4,426,512	-0.35(-1.71%)
May 13, 2008	20.64	20.82	20.38	20.64	5,269,714	-0.03(-0.14%)
May 12, 2008	20.37	20.71	20.25	20.67	2,956,217	+0.28(+1.39%)
May 09, 2008	20.08	20.49	20.00	20.39	2,108,051	+0.11(+0.56%)
May 08, 2008	20.35	20.36	19.94	20.28	3,446,413	+0.08(+0.38%)
May 07, 2008	20.61	20.76	19.98	20.20	7,101,724	-0.44(-2.14%)
May 06, 2008	19.50	20.76	19.48	20.64	13,745,189	+1.39(+7.20%)
May 05, 2008	18.82	19.31	18.72	19.25	6,603,326	+0.45(+2.41%)
May 02, 2008	19.19	19.20	18.66	18.80	6,749,251	-0.39(-2.03%)
May 01, 2008	19.34	19.34	18.97	19.19	3,904,565	-0.15(-0.79%)
Apr 30, 2008	19.61	19.70	19.34	19.34	3,907,480	-0.33(-1.68%)
Apr 29, 2008	19.39	19.78	19.36	19.67	3,279,514	+0.20(+1.05%)
Apr 28, 2008	19.28	19.55	19.07	19.47	2,003,949	+0.11(+0.57%)
Apr 25, 2008	19.26	19.36	19.09	19.36	2,476,591	+0.22(+1.15%)
Apr 24, 2008	18.75	19.30	18.74	19.14	2,612,650	+0.48(+2.57%)
Apr 23, 2008	18.75	18.81	18.63	18.66	1,904,224	-0.08(-0.43%)
Apr 22, 2008	18.83	18.91	18.59	18.74	2,965,731	-0.10(-0.52%)
Apr 21, 2008	18.81	18.90	18.68	18.84	1,908,991	+0.03(+0.16%)
Apr 18, 2008	19.08	19.15	18.72	18.81	2,985,031	-0.10(-0.54%)
Apr 17, 2008	19.01	19.01	18.64	18.91	3,954,622	-0.07(-0.38%)
Apr 16, 2008	19.21	19.28	18.68	18.98	4,891,184	-0.09(-0.47%)
Apr 15, 2008	19.47	19.55	18.93	19.07	4,277,991	-0.41(-2.11%)
Apr 14, 2008	19.30	19.54	19.27	19.48	2,100,076	+0.24(+1.23%)
Apr 11, 2008	19.18	19.37	19.11	19.25	3,446,927	-0.03(-0.13%)
Apr 10, 2008	19.07	19.35	18.99	19.27	3,937,541	+0.34(+1.79%)
Apr 09, 2008	19.08	19.23	18.61	18.93	6,479,674	-0.62(-3.19%)
Apr 08, 2008	19.41	19.57	19.41	19.55	2,763,142	+0.04(+0.20%)
Apr 07, 2008	19.75	19.83	19.41	19.52	5,475,515	-0.53(-2.64%)
Apr 04, 2008	20.27	20.27	19.33	20.05	2,937,815	-0.21(-1.05%)
Apr 03, 2008	19.95	20.34	19.72	20.26	4,007,193	+0.34(+1.70%)
Apr 02, 2008	20.12	20.20	19.85	19.92	3,418,919	-0.18(-0.91%)
Apr 01, 2008	19.70	20.10	19.39	20.10	6,112,073	+0.66(+3.38%)
Mar 31, 2008	19.47	19.59	19.33	19.44	3,806,052	+0.24(+1.26%)
Mar 28, 2008	19.52	19.58	18.86	19.20	4,364,201	-0.20(-1.05%)
Mar 27, 2008	19.36	19.79	19.28	19.41	5,836,899	+0.24(+1.24%)
Mar 26, 2008	19.00	19.20	18.94	19.17	2,389,502	+0.07(+0.36%)
Mar 25, 2008	19.19	19.24	18.99	19.10	3,030,226	-0.11(-0.57%)
Mar 24, 2008	19.30	19.31	19.16	19.21	3,445,123	-0.01(-0.04%)
Mar 21, 2008	18.89	19.23	18.72	19.22	4,607,167	+0.00(+0.00%)
Mar 20, 2008	18.89	19.23	18.72	19.22	4,607,167	+0.35(+1.87%)
Mar 19, 2008	19.42	19.42	18.84	18.87	4,174,340	-0.37(-1.92%)
Mar 18, 2008	19.06	19.24	18.86	19.24	3,236,835	+0.45(+2.37%)
Mar 17, 2008	18.39	18.94	18.28	18.79	4,636,908	-0.01(-0.04%)
Mar 14, 2008	19.42	19.42	18.66	18.80	5,100,000	-0.52(-2.68%)
Mar 13, 2008	18.99	19.40	18.95	19.32	4,538,836	+0.19(+0.98%)
Mar 12, 2008	19.08	19.36	19.05	19.13	2,999,268	+0.06(+0.31%)
Mar 11, 2008	18.87	19.08	18.67	19.07	4,869,663	+0.39(+2.07%)
Mar 10, 2008	18.65	18.77	18.51	18.69	4,279,170	+0.14(+0.75%)
Mar 07, 2008	18.47	18.66	18.25	18.55	5,040,952	+0.06(+0.30%)
Mar 06, 2008	18.58	18.60	18.45	18.49	5,980,623	-0.17(-0.91%)
Mar 05, 2008	18.22	18.75	18.22	18.66	4,279,748	+0.30(+1.64%)
Mar 04, 2008	18.24	18.42	18.20	18.36	5,111,472	-0.06(-0.32%)
Mar 03, 2008	18.00	18.42	17.99	18.42	3,804,232	+0.36(+2.00%)
Feb 29, 2008	18.01	18.15	17.82	18.06	3,741,283	-0.11(-0.63%)
Feb 28, 2008	18.13	18.34	18.10	18.17	1,813,421	-0.17(-0.92%)
Feb 27, 2008	18.38	18.72	18.26	18.34	5,455,385	-0.11(-0.62%)
Feb 26, 2008	18.17	18.55	18.16	18.46	2,163,491	+0.20(+1.09%)
Feb 25, 2008	18.02	18.39	17.99	18.26	3,539,418	+0.23(+1.29%)
Feb 22, 2008	17.78	18.02	17.60	18.02	2,434,430	+0.25(+1.38%)
Feb 21, 2008	17.88	18.07	17.72	17.78	2,844,237	-0.05(-0.29%)
Feb 20, 2008	17.90	17.98	17.71	17.83	4,363,552	-0.24(-1.34%)
Feb 19, 2008	18.66	18.66	17.97	18.07	3,614,529	-0.36(-1.93%)
Feb 18, 2008	18.35	18.52	18.29	18.43	0	+0.00(+0.00%)
Feb 15, 2008	18.35	18.52	18.29	18.43	2,856,163	-0.03(-0.14%)
Feb 14, 2008	18.66	18.68	18.44	18.45	4,176,014	-0.17(-0.89%)
Feb 13, 2008	18.80	18.91	18.55	18.62	2,665,617	+0.03(+0.14%)
Feb 12, 2008	18.68	18.86	18.44	18.59	4,657,505	-0.00(-0.02%)
Feb 11, 2008	18.47	18.67	18.38	18.60	3,029,014	+0.13(+0.69%)
Feb 08, 2008	18.74	18.75	18.33	18.47	2,930,519	-0.31(-1.65%)
Feb 07, 2008	18.43	18.93	18.33	18.78	5,936,596	+0.29(+1.56%)
Feb 06, 2008	18.47	18.90	18.38	18.49	5,658,868	+0.17(+0.95%)
Feb 05, 2008	18.45	18.73	18.04	18.32	8,148,173	-0.38(-2.04%)
Feb 04, 2008	19.14	19.30	18.63	18.70	7,253,399	-0.31(-1.65%)
Feb 01, 2008	19.19	19.44	18.49	19.01	12,547,258	+1.11(+6.18%)
Jan 31, 2008	16.98	18.30	16.98	17.91	7,926,432	+0.67(+3.89%)
Jan 30, 2008	17.40	17.57	17.19	17.24	3,451,514	-0.24(-1.36%)
Jan 29, 2008	17.91	18.34	17.38	17.47	5,686,437	+0.60(+3.54%)
Jan 28, 2008	16.73	16.92	16.39	16.87	3,364,512	+0.23(+1.40%)
Jan 25, 2008	16.63	17.05	16.43	16.64	4,298,432	+0.07(+0.41%)
Jan 24, 2008	17.39	17.39	16.48	16.57	6,030,016	-0.85(-4.89%)
Jan 23, 2008	16.18	17.49	16.01	17.43	7,912,789	+0.80(+4.79%)
Jan 22, 2008	15.76	16.78	15.70	16.63	6,134,544	+0.19(+1.13%)
Jan 21, 2008	16.42	16.60	16.15	16.44	0	+0.00(+0.00%)
Jan 18, 2008	16.42	16.60	16.15	16.44	5,567,148	+0.18(+1.12%)
Jan 17, 2008	16.54	16.66	16.12	16.26	5,820,864	-0.19(-1.13%)
Jan 16, 2008	16.54	16.96	16.22	16.45	5,787,353	+0.31(+1.95%)
Jan 15, 2008	16.21	16.28	15.80	16.13	7,565,780	-0.23(-1.40%)
Jan 14, 2008	16.41	16.73	16.05	16.36	5,522,995	-0.08(-0.46%)
Jan 11, 2008	17.60	17.71	16.44	16.44	11,010,267	-1.30(-7.32%)
Jan 10, 2008	17.68	17.89	17.54	17.74	4,128,263	-0.06(-0.33%)
Jan 09, 2008	17.78	17.84	17.47	17.80	4,540,727	+0.05(+0.29%)
Jan 08, 2008	17.86	18.00	17.66	17.74	3,842,042	-0.04(-0.21%)
Jan 07, 2008	17.83	17.83	17.52	17.78	3,978,075	+0.03(+0.14%)
Jan 04, 2008	18.21	18.38	17.60	17.76	7,711,832	-0.59(-3.19%)
Jan 03, 2008	18.38	18.54	18.29	18.34	2,979,329	+0.06(+0.30%)
Jan 02, 2008	18.48	18.50	18.10	18.29	2,103,066	-0.21(-1.12%)
Jan 01, 2008	18.58	18.61	18.41	18.49	0	+0.00(+0.00%)
Dec 31, 2007	18.58	18.61	18.41	18.49	1,151,628	-0.08(-0.46%)
Dec 28, 2007	18.81	18.81	18.45	18.58	971,951	+0.01(+0.05%)
Dec 27, 2007	18.70	18.86	18.45	18.57	2,131,022	-0.23(-1.24%)
Dec 26, 2007	18.82	18.95	18.68	18.80	2,945,141	-0.10(-0.52%)
Dec 24, 2007	19.08	19.21	18.75	18.90	903,493	-0.16(-0.85%)
Dec 21, 2007	18.95	19.12	18.76	19.06	3,674,709	+0.30(+1.60%)
Dec 20, 2007	18.43	18.77	18.38	18.76	2,687,256	+0.35(+1.91%)
Dec 19, 2007	18.43	18.63	18.16	18.41	3,991,008	+0.08(+0.44%)
Dec 18, 2007	18.24	18.38	17.83	18.33	4,011,886	+0.19(+1.03%)
Dec 17, 2007	18.24	18.26	18.00	18.14	3,426,354	-0.22(-1.20%)
Dec 14, 2007	18.76	18.76	18.28	18.36	3,564,531	-0.40(-2.15%)
Dec 13, 2007	18.71	18.81	18.58	18.77	1,904,525	-0.09(-0.49%)
Dec 12, 2007	18.89	18.96	18.56	18.86	3,599,011	+0.42(+2.28%)
Dec 11, 2007	18.66	19.00	18.36	18.44	2,426,394	-0.23(-1.23%)
Dec 10, 2007	18.55	18.74	18.40	18.67	2,884,971	+0.20(+1.06%)
Dec 07, 2007	18.21	18.54	17.96	18.47	5,254,626	+0.15(+0.83%)
Dec 06, 2007	18.45	18.45	18.19	18.32	2,215,269	-0.14(-0.74%)
Dec 05, 2007	18.60	18.68	18.31	18.46	2,324,714	-0.09(-0.50%)
Dec 04, 2007	18.50	18.83	18.35	18.55	2,670,368	+0.05(+0.28%)
Dec 03, 2007	18.95	19.04	18.40	18.50	3,742,321	-0.53(-2.81%)
Nov 30, 2007	18.67	19.07	18.67	19.03	3,606,057	+0.45(+2.44%)
Nov 29, 2007	18.57	18.66	18.38	18.58	2,751,171	-0.12(-0.66%)
Nov 28, 2007	18.13	18.70	16.74	18.70	3,456,965	+0.74(+4.13%)
Nov 27, 2007	17.93	18.21	17.79	17.96	4,542,182	+0.08(+0.45%)
Nov 26, 2007	17.78	18.07	17.75	17.88	3,590,480	+0.09(+0.50%)
Nov 23, 2007	18.01	18.03	17.77	17.79	1,310,791	-0.12(-0.66%)
Nov 21, 2007	18.11	18.20	17.87	17.91	2,553,437	-0.28(-1.56%)
Nov 20, 2007	18.25	18.40	17.93	18.19	2,515,238	+0.00(+0.00%)
Nov 19, 2007	18.80	18.83	18.19	18.19	3,161,555	-0.71(-3.77%)
Nov 16, 2007	18.71	19.30	18.66	18.91	3,635,977	+0.32(+1.71%)
Nov 15, 2007	18.58	18.82	18.52	18.59	2,400,169	-0.11(-0.61%)
Nov 14, 2007	19.01	19.01	18.69	18.70	2,828,615	-0.15(-0.81%)
Nov 13, 2007	18.35	18.86	18.25	18.86	4,891,710	+0.62(+3.40%)
Nov 12, 2007	18.63	18.73	18.21	18.24	4,129,734	-0.53(-2.82%)
Nov 09, 2007	18.49	19.13	18.13	18.77	9,213,170	+1.34(+7.72%)
Nov 08, 2007	17.50	17.59	17.23	17.42	2,922,696	-0.06(-0.36%)
Nov 07, 2007	17.62	17.72	17.47	17.49	3,584,337	-0.31(-1.74%)
Nov 06, 2007	17.74	17.85	17.71	17.80	2,229,009	+0.09(+0.50%)
Nov 05, 2007	17.89	17.96	17.55	17.71	2,473,660	-0.20(-1.09%)
Nov 02, 2007	18.32	18.40	17.70	17.90	3,486,718	-0.41(-2.25%)

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.