Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	47.40	49.87	46.59	49.56	2,840,643	+2.01(+4.23%)
Oct 30, 2008	46.61	47.54	45.82	47.54	4,533,632	+2.42(+5.35%)
Oct 29, 2008	44.56	46.86	43.91	45.13	4,317,727	+0.98(+2.21%)
Oct 28, 2008	42.59	44.63	40.60	44.15	3,234,711	+2.42(+5.81%)
Oct 27, 2008	42.72	43.96	41.40	41.73	3,531,600	-2.02(-4.62%)
Oct 24, 2008	42.21	44.52	40.74	43.75	2,787,706	-1.57(-3.46%)
Oct 23, 2008	47.36	47.83	43.43	45.32	5,613,727	-1.52(-3.25%)
Oct 22, 2008	48.31	48.86	45.89	46.84	2,297,465	-2.50(-5.06%)
Oct 21, 2008	49.95	51.05	49.32	49.33	2,507,099	-1.57(-3.09%)
Oct 20, 2008	49.48	50.94	49.03	50.91	3,161,548	+2.12(+4.35%)
Oct 17, 2008	47.99	51.30	47.25	48.79	3,321,595	-1.23(-2.47%)
Oct 16, 2008	46.87	50.10	44.59	50.02	5,600,401	+3.63(+7.83%)
Oct 15, 2008	50.68	50.98	46.22	46.39	3,622,417	-4.63(-9.08%)
Oct 14, 2008	55.03	55.08	50.24	51.02	4,077,445	-1.76(-3.34%)
Oct 13, 2008	50.84	53.12	49.50	52.79	3,946,150	+5.21(+10.94%)
Oct 10, 2008	44.19	50.59	43.12	47.58	5,823,217	-0.08(-0.17%)
Oct 09, 2008	51.31	51.77	46.43	47.66	3,863,577	-2.27(-4.55%)
Oct 08, 2008	49.49	52.31	48.35	49.93	6,006,711	-1.16(-2.28%)
Oct 07, 2008	55.33	55.88	51.10	51.10	5,181,721	-3.52(-6.44%)
Oct 06, 2008	55.43	55.72	51.48	54.61	5,486,684	-2.56(-4.48%)
Oct 03, 2008	59.50	60.52	56.95	57.17	2,857,707	-1.78(-3.02%)
Oct 02, 2008	61.63	61.83	58.51	58.95	4,419,900	-3.38(-5.43%)
Oct 01, 2008	62.89	62.89	61.68	62.33	3,570,486	-0.92(-1.46%)
Sep 30, 2008	62.16	63.44	60.86	63.25	3,840,034	+1.57(+2.54%)
Sep 29, 2008	64.97	64.97	60.95	61.69	3,551,790	-4.20(-6.37%)
Sep 26, 2008	64.54	66.00	64.43	65.89	0	-0.27(-0.41%)
Sep 25, 2008	65.80	66.85	65.46	66.15	2,244,382	+0.62(+0.94%)
Sep 24, 2008	66.18	66.83	65.20	65.54	1,837,425	-0.74(-1.12%)
Sep 23, 2008	67.56	68.02	66.22	66.28	2,071,105	-0.99(-1.48%)
Sep 22, 2008	69.77	70.07	67.27	67.27	1,968,793	-2.59(-3.71%)
Sep 19, 2008	73.49	79.63	68.88	69.87	0	+2.87(+4.29%)
Sep 18, 2008	65.21	67.57	62.99	66.99	4,925,296	+3.36(+5.27%)
Sep 17, 2008	65.59	65.64	63.05	63.64	5,847,440	-2.78(-4.19%)
Sep 16, 2008	63.69	66.56	63.53	66.42	5,690,301	+1.22(+1.87%)
Sep 15, 2008	65.32	67.02	64.62	65.21	5,551,460	-2.29(-3.39%)
Sep 12, 2008	67.09	67.98	66.75	67.50	2,092,802	+0.04(+0.05%)
Sep 11, 2008	66.21	67.64	65.75	67.46	3,431,808	+0.21(+0.32%)
Sep 10, 2008	67.19	67.86	66.32	67.25	3,793,015	+0.81(+1.21%)
Sep 09, 2008	69.12	69.51	66.35	66.44	3,763,266	-2.60(-3.77%)
Sep 08, 2008	70.47	71.14	68.16	69.04	3,977,038	+0.89(+1.30%)
Sep 05, 2008	68.20	68.54	66.72	68.16	0	-0.16(-0.24%)
Sep 04, 2008	70.31	70.42	68.08	68.32	3,636,502	-2.57(-3.62%)
Sep 03, 2008	70.92	71.60	70.36	70.89	3,602,038	-0.13(-0.18%)
Sep 02, 2008	72.47	72.71	70.39	71.01	3,146,556	-0.38(-0.53%)
Aug 29, 2008	71.73	72.02	71.09	71.39	0	-0.71(-0.98%)
Aug 28, 2008	71.11	72.18	70.85	72.09	3,447,546	+1.26(+1.78%)
Aug 27, 2008	70.04	71.15	69.84	70.83	2,497,063	+0.89(+1.27%)
Aug 26, 2008	70.05	70.31	69.29	69.95	1,755,656	+0.09(+0.13%)
Aug 25, 2008	70.87	71.03	69.43	69.86	2,580,664	-1.47(-2.06%)
Aug 22, 2008	70.56	71.46	70.42	71.32	2,341,023	+1.04(+1.48%)
Aug 21, 2008	70.48	71.03	69.99	70.29	3,067,810	-0.74(-1.05%)
Aug 20, 2008	70.86	71.49	70.28	71.03	5,945,211	+0.49(+0.70%)
Aug 19, 2008	71.16	71.35	70.18	70.54	4,606,274	-0.81(-1.14%)
Aug 18, 2008	72.54	72.82	71.03	71.35	4,162,729	-1.32(-1.82%)
Aug 15, 2008	73.44	73.71	72.04	72.68	0	-0.26(-0.36%)
Aug 14, 2008	72.00	73.12	71.83	72.94	2,711,816	+0.50(+0.69%)
Aug 13, 2008	71.85	72.59	71.33	72.43	2,878,308	+0.64(+0.90%)
Aug 12, 2008	72.21	72.32	71.58	71.79	2,289,237	-0.57(-0.79%)
Aug 11, 2008	71.21	72.88	71.02	72.36	4,278,677	+1.29(+1.81%)
Aug 08, 2008	69.45	71.19	69.07	71.07	2,901,099	+1.60(+2.31%)
Aug 07, 2008	69.71	70.40	69.22	69.47	1,880,044	-0.77(-1.10%)
Aug 06, 2008	69.35	70.53	69.00	70.24	2,858,667	+0.82(+1.19%)
Aug 05, 2008	68.87	69.63	68.64	69.42	3,994,423	+1.26(+1.85%)
Aug 04, 2008	69.66	69.67	68.10	68.16	3,189,191	-1.51(-2.17%)
Aug 01, 2008	69.73	69.84	68.69	69.67	3,888,108	+0.47(+0.67%)
Jul 31, 2008	69.13	70.30	68.99	69.20	4,711,658	-0.57(-0.82%)
Jul 30, 2008	69.65	70.21	68.93	69.78	5,741,486	+0.47(+0.67%)
Jul 29, 2008	69.31	69.45	68.00	69.31	3,452,106	+1.34(+1.97%)
Jul 28, 2008	68.77	69.07	67.76	67.97	2,610,385	-1.02(-1.48%)
Jul 25, 2008	68.96	69.53	68.46	68.99	3,385,615	+0.64(+0.93%)
Jul 24, 2008	69.78	69.79	68.16	68.35	3,729,551	-1.20(-1.72%)
Jul 23, 2008	69.72	70.40	69.38	69.55	3,812,466	-0.24(-0.35%)
Jul 22, 2008	67.91	69.85	67.71	69.80	4,079,101	+1.50(+2.20%)
Jul 21, 2008	68.12	68.52	67.73	68.29	2,171,573	+0.54(+0.79%)
Jul 18, 2008	68.62	68.68	67.39	67.76	1,849,835	-0.57(-0.84%)
Jul 17, 2008	68.13	68.44	67.36	68.33	4,999,824	+0.55(+0.82%)
Jul 16, 2008	66.08	67.90	65.64	67.77	4,163,334	+1.97(+2.99%)
Jul 15, 2008	65.30	66.96	64.40	65.80	4,485,987	-0.03(-0.04%)
Jul 14, 2008	67.05	67.28	65.45	65.83	5,065,152	-0.66(-1.00%)
Jul 11, 2008	65.58	67.00	65.06	66.49	4,377,947	+0.29(+0.43%)
Jul 10, 2008	65.37	66.57	65.06	66.21	3,937,811	+0.98(+1.51%)
Jul 09, 2008	66.91	67.34	65.22	65.22	4,363,765	-1.96(-2.92%)
Jul 08, 2008	65.07	67.18	64.36	67.18	4,271,143	+2.23(+3.43%)
Jul 07, 2008	65.83	66.19	64.18	64.95	3,832,726	-0.68(-1.04%)
Jul 04, 2008	66.57	66.57	64.76	65.63	2,834,503	+0.00(+0.00%)
Jul 03, 2008	66.57	66.57	64.76	65.63	2,834,503	-0.34(-0.52%)
Jul 02, 2008	68.09	68.40	65.97	65.97	3,646,388	-2.25(-3.29%)
Jul 01, 2008	67.33	68.27	66.78	68.22	3,981,610	+0.08(+0.12%)
Jun 30, 2008	68.71	69.18	68.08	68.14	3,833,759	-0.46(-0.67%)
Jun 27, 2008	68.27	68.71	67.70	68.60	2,708,074	+0.33(+0.48%)
Jun 26, 2008	69.26	69.47	68.12	68.27	3,897,894	-1.94(-2.77%)
Jun 25, 2008	69.54	70.59	69.37	70.21	3,157,557	+1.05(+1.51%)
Jun 24, 2008	70.13	70.33	69.14	69.16	2,957,382	-1.24(-1.77%)
Jun 23, 2008	71.33	71.41	70.40	70.40	1,568,686	-0.75(-1.06%)
Jun 20, 2008	71.88	71.88	70.31	71.15	4,344,036	-0.94(-1.30%)
Jun 19, 2008	71.47	72.23	71.10	72.09	3,531,512	+0.52(+0.72%)
Jun 18, 2008	71.61	71.83	70.86	71.58	2,104,906	-0.37(-0.51%)
Jun 17, 2008	72.43	72.43	71.81	71.94	1,217,178	-0.09(-0.12%)
Jun 16, 2008	71.08	72.24	70.99	72.03	2,228,467	+0.84(+1.18%)
Jun 13, 2008	70.45	71.33	70.24	71.19	2,834,964	+1.34(+1.92%)
Jun 12, 2008	70.06	70.92	69.49	69.85	4,670,195	+0.23(+0.33%)
Jun 11, 2008	70.83	70.98	69.55	69.62	3,069,352	-1.23(-1.74%)
Jun 10, 2008	70.84	71.31	70.47	70.85	2,074,432	-0.63(-0.88%)
Jun 09, 2008	71.92	72.01	70.50	71.48	2,555,623	-0.30(-0.41%)
Jun 06, 2008	73.52	73.58	71.73	71.77	2,146,180	-2.20(-2.98%)
Jun 05, 2008	72.26	73.97	72.00	73.97	2,601,880	+1.93(+2.68%)
Jun 04, 2008	71.13	72.61	70.99	72.04	3,267,769	+0.53(+0.74%)
Jun 03, 2008	71.99	72.35	70.77	71.51	2,038,792	-0.21(-0.30%)
Jun 02, 2008	72.15	72.41	70.93	71.73	2,626,162	-0.62(-0.85%)
May 30, 2008	72.03	72.60	71.79	72.34	3,084,578	+0.46(+0.63%)
May 29, 2008	71.07	72.56	71.07	71.89	2,597,169	+0.65(+0.92%)
May 28, 2008	71.13	71.40	70.50	71.24	1,778,253	+0.35(+0.49%)
May 27, 2008	69.84	70.89	69.80	70.89	1,504,471	+1.15(+1.66%)
May 26, 2008	70.23	70.29	69.18	69.73	0	+0.00(+0.00%)
May 23, 2008	70.23	70.29	69.18	69.73	1,462,914	-0.81(-1.15%)
May 22, 2008	70.20	70.84	70.04	70.55	1,673,062	+0.51(+0.73%)
May 21, 2008	71.14	71.66	69.64	70.04	2,012,571	-1.00(-1.41%)
May 20, 2008	70.97	71.10	70.31	71.04	3,236,764	-0.13(-0.18%)
May 19, 2008	71.53	72.34	71.03	71.16	2,189,853	-0.59(-0.82%)
May 16, 2008	71.89	71.91	70.66	71.75	1,858,766	+0.23(+0.33%)
May 15, 2008	70.79	71.69	70.59	71.52	1,394,881	+0.84(+1.19%)
May 14, 2008	71.08	71.86	70.68	70.68	3,568,382	-0.12(-0.16%)
May 13, 2008	70.61	70.99	70.09	70.80	2,779,343	+0.45(+0.64%)
May 12, 2008	69.43	70.58	69.15	70.35	2,800,547	+1.00(+1.44%)
May 09, 2008	68.57	69.39	68.37	69.35	1,477,405	+0.28(+0.40%)
May 08, 2008	68.91	69.21	68.53	69.07	1,849,797	+0.41(+0.60%)
May 07, 2008	69.95	70.21	68.50	68.66	2,340,060	-1.07(-1.54%)
May 06, 2008	69.03	70.10	68.82	69.73	2,183,025	+0.47(+0.68%)
May 05, 2008	69.36	69.81	69.02	69.26	3,186,635	-0.25(-0.36%)
May 02, 2008	70.33	70.37	69.28	69.51	2,746,729	-0.13(-0.19%)
May 01, 2008	68.59	69.73	68.30	69.64	3,853,246	+1.08(+1.58%)
Apr 30, 2008	68.87	69.72	68.21	68.56	3,486,255	-0.26(-0.38%)
Apr 29, 2008	69.28	69.42	68.37	68.82	1,122,004	-0.51(-0.74%)
Apr 28, 2008	69.03	69.75	68.75	69.33	2,579,836	+0.28(+0.40%)
Apr 25, 2008	68.80	69.37	68.04	69.05	6,600,984	+0.52(+0.76%)
Apr 24, 2008	67.59	68.90	66.85	68.53	3,950,279	+1.02(+1.51%)
Apr 23, 2008	67.35	67.96	66.83	67.51	4,283,015	+0.41(+0.61%)
Apr 22, 2008	67.97	68.01	66.32	67.10	2,551,806	-1.29(-1.88%)
Apr 21, 2008	67.97	68.58	67.89	68.39	2,620,359	+0.06(+0.09%)
Apr 18, 2008	68.27	68.73	67.91	68.33	2,224,275	+1.41(+2.11%)
Apr 17, 2008	67.49	67.52	66.65	66.91	2,059,755	-0.80(-1.18%)
Apr 16, 2008	66.37	67.83	66.37	67.71	3,879,043	+1.91(+2.91%)
Apr 15, 2008	65.80	65.90	65.09	65.80	4,856,772	+0.34(+0.52%)
Apr 14, 2008	65.40	66.13	65.13	65.46	3,808,173	-0.16(-0.25%)
Apr 11, 2008	66.82	66.82	65.27	65.62	3,425,628	-1.91(-2.82%)
Apr 10, 2008	66.54	67.80	66.46	67.52	2,014,124	+0.98(+1.47%)
Apr 09, 2008	67.85	68.04	66.28	66.55	2,225,593	-1.22(-1.80%)
Apr 08, 2008	67.17	67.98	67.10	67.76	1,612,507	-0.02(-0.03%)
Apr 07, 2008	68.31	68.60	67.52	67.78	1,820,133	-0.21(-0.32%)
Apr 04, 2008	67.77	68.56	67.40	68.00	2,176,537	+0.18(+0.26%)
Apr 03, 2008	67.04	68.07	66.96	67.82	2,135,703	+0.25(+0.37%)
Apr 02, 2008	67.49	68.04	67.01	67.57	2,068,758	+0.20(+0.29%)
Apr 01, 2008	65.90	67.42	65.76	67.37	3,233,771	+2.55(+3.93%)
Mar 31, 2008	65.04	65.76	64.62	64.82	2,269,629	-0.92(-1.40%)
Mar 28, 2008	65.85	66.14	64.67	65.74	1,766,556	-0.08(-0.12%)
Mar 27, 2008	66.74	66.79	65.70	65.82	2,133,111	-0.82(-1.24%)
Mar 26, 2008	66.39	66.82	65.97	66.65	3,602,810	-0.30(-0.44%)
Mar 25, 2008	66.65	66.94	65.80	66.94	3,726,731	+0.56(+0.85%)
Mar 24, 2008	64.19	66.76	64.11	66.38	2,576,820	+2.31(+3.60%)
Mar 21, 2008	63.18	64.32	62.66	64.07	3,882,898	+0.00(+0.00%)
Mar 20, 2008	63.18	64.32	62.66	64.07	3,882,898	+1.26(+2.01%)
Mar 19, 2008	64.76	65.33	62.40	62.81	2,689,156	-1.48(-2.30%)
Mar 18, 2008	62.87	64.53	62.23	64.28	5,292,373	+2.97(+4.84%)
Mar 17, 2008	60.91	62.46	60.88	61.31	5,500,142	-1.32(-2.11%)
Mar 14, 2008	64.70	65.07	61.96	62.64	7,645,951	-1.74(-2.70%)
Mar 13, 2008	62.41	64.63	61.89	64.37	4,286,122	+1.05(+1.65%)
Mar 12, 2008	63.78	64.46	63.25	63.33	4,672,064	-0.39(-0.62%)
Mar 11, 2008	63.01	63.76	61.84	63.72	3,162,570	+2.56(+4.18%)
Mar 10, 2008	63.25	63.39	60.96	61.16	3,926,674	-1.87(-2.97%)
Mar 07, 2008	62.79	63.99	62.40	63.03	3,776,105	-0.38(-0.61%)
Mar 06, 2008	65.01	65.55	63.42	63.42	2,878,266	-2.12(-3.24%)
Mar 05, 2008	65.51	65.97	64.80	65.54	2,593,805	+0.42(+0.65%)
Mar 04, 2008	64.70	65.48	64.06	65.12	4,789,236	-0.46(-0.70%)
Mar 03, 2008	65.58	66.03	64.48	65.57	3,969,702	+0.00(+0.00%)
Feb 29, 2008	66.78	66.78	65.33	65.57	3,796,615	-1.95(-2.89%)
Feb 28, 2008	67.85	68.25	67.16	67.52	1,638,259	-0.56(-0.83%)
Feb 27, 2008	67.93	69.15	67.64	68.09	5,095,734	+0.00(+0.00%)
Feb 26, 2008	67.36	69.00	67.18	68.09	5,106,575	+0.72(+1.06%)
Feb 25, 2008	66.26	67.80	66.02	67.37	5,273,695	+1.23(+1.85%)
Feb 22, 2008	66.44	66.57	65.07	66.14	4,014,785	-0.38(-0.56%)
Feb 21, 2008	68.33	68.68	66.31	66.52	2,243,285	-1.21(-1.78%)
Feb 20, 2008	66.79	67.81	66.31	67.73	2,480,282	+0.58(+0.86%)
Feb 19, 2008	68.20	68.20	66.85	67.15	2,147,661	-0.13(-0.19%)
Feb 18, 2008	67.20	67.36	66.46	67.28	0	+0.00(+0.00%)
Feb 15, 2008	67.20	67.36	66.46	67.28	3,046,636	-0.30(-0.44%)
Feb 14, 2008	69.49	69.49	67.33	67.58	2,303,911	-1.50(-2.18%)
Feb 13, 2008	68.10	69.20	67.91	69.08	2,787,203	+1.79(+2.66%)
Feb 12, 2008	67.32	68.19	66.95	67.29	2,456,906	+0.29(+0.43%)
Feb 11, 2008	66.83	67.41	65.88	67.00	2,174,884	+0.37(+0.55%)
Feb 08, 2008	66.99	67.52	66.09	66.64	2,149,528	-0.28(-0.41%)
Feb 07, 2008	65.29	67.36	65.25	66.91	4,526,482	+1.40(+2.13%)
Feb 06, 2008	67.64	67.82	65.52	65.52	3,481,169	-1.48(-2.20%)
Feb 05, 2008	67.43	68.68	66.91	66.99	3,199,021	-2.16(-3.12%)
Feb 04, 2008	69.65	69.77	68.97	69.15	2,909,199	-0.49(-0.71%)
Feb 01, 2008	67.95	69.98	67.95	69.64	5,176,421	+1.78(+2.62%)
Jan 31, 2008	65.71	68.51	61.77	67.86	8,161,589	+1.31(+1.96%)
Jan 30, 2008	67.33	68.57	66.42	66.56	5,097,758	-1.11(-1.64%)
Jan 29, 2008	68.01	68.01	66.76	67.67	3,797,535	+0.30(+0.44%)
Jan 28, 2008	66.06	67.50	65.55	67.37	4,122,744	+1.13(+1.70%)
Jan 25, 2008	67.78	68.10	65.90	66.24	5,821,643	-0.66(-0.99%)
Jan 24, 2008	67.37	68.06	66.29	66.91	8,388,597	+0.18(+0.27%)
Jan 23, 2008	63.52	66.77	62.85	66.73	10,573,558	+1.49(+2.29%)
Jan 22, 2008	61.64	66.21	61.51	65.23	4,346,885	-0.43(-0.65%)
Jan 21, 2008	66.59	67.68	64.94	65.66	0	+0.00(+0.00%)
Jan 18, 2008	66.59	67.68	64.94	65.66	7,458,811	-0.66(-1.00%)
Jan 17, 2008	68.38	68.54	66.07	66.32	5,828,024	-1.73(-2.54%)
Jan 16, 2008	67.64	69.09	67.11	68.05	5,167,058	-0.15(-0.22%)
Jan 15, 2008	68.56	69.06	67.93	68.20	7,597,409	-1.53(-2.19%)
Jan 14, 2008	69.54	69.98	69.13	69.73	3,275,488	+0.74(+1.08%)
Jan 11, 2008	69.70	70.11	68.69	68.99	4,787,185	-1.49(-2.12%)
Jan 10, 2008	68.62	70.93	68.62	70.48	5,464,840	+0.80(+1.14%)
Jan 09, 2008	68.56	69.79	67.51	69.69	5,655,069	+0.77(+1.12%)
Jan 08, 2008	70.81	71.82	68.85	68.92	5,399,690	-1.82(-2.57%)
Jan 07, 2008	70.99	71.40	69.80	70.73	6,506,204	-0.11(-0.15%)
Jan 04, 2008	72.23	72.23	70.48	70.84	5,401,376	-2.15(-2.94%)
Jan 03, 2008	73.72	74.29	72.94	72.99	5,336,767	-0.47(-0.63%)
Jan 02, 2008	74.93	75.20	73.31	73.45	6,737,352	-1.23(-1.65%)
Jan 01, 2008	75.07	75.36	74.42	74.69	0	+0.00(+0.00%)
Dec 31, 2007	75.07	75.36	74.42	74.69	3,977,125	-0.83(-1.10%)
Dec 28, 2007	76.61	76.67	75.38	75.52	2,982,670	+0.12(+0.15%)
Dec 27, 2007	77.15	77.49	75.40	75.40	4,161,272	-2.41(-3.09%)
Dec 26, 2007	77.03	78.00	76.89	77.81	4,371,274	+0.45(+0.58%)
Dec 24, 2007	77.08	77.53	76.76	77.36	938,187	+0.33(+0.43%)
Dec 21, 2007	76.14	77.03	75.78	77.03	3,835,720	+1.88(+2.50%)
Dec 20, 2007	74.33	75.15	73.22	75.15	4,784,992	+1.34(+1.82%)
Dec 19, 2007	73.09	73.88	72.98	73.81	3,006,079	+0.50(+0.68%)
Dec 18, 2007	73.05	73.44	71.54	73.31	4,946,947	+1.32(+1.83%)
Dec 17, 2007	73.42	73.42	71.94	72.00	5,545,811	-1.61(-2.19%)
Dec 14, 2007	73.83	75.19	73.58	73.61	4,358,983	-1.17(-1.57%)
Dec 13, 2007	74.29	75.09	73.87	74.78	7,309,880	-0.38(-0.50%)
Dec 12, 2007	76.66	76.76	74.29	75.15	4,100,847	+0.72(+0.97%)
Dec 11, 2007	77.36	77.49	74.43	74.43	5,932,648	-2.71(-3.51%)
Dec 10, 2007	76.49	77.24	76.41	77.14	2,182,320	+0.85(+1.11%)
Dec 07, 2007	76.73	76.75	75.91	76.29	3,129,936	-0.05(-0.07%)
Dec 06, 2007	74.46	76.50	74.24	76.34	4,505,017	+1.66(+2.23%)
Dec 05, 2007	74.26	74.81	73.79	74.68	5,720,787	+1.36(+1.85%)
Dec 04, 2007	73.35	73.77	72.77	73.32	2,793,669	-0.66(-0.89%)
Dec 03, 2007	74.59	74.81	73.86	73.98	3,672,656	-0.72(-0.96%)
Nov 30, 2007	75.29	75.88	74.17	74.70	4,740,856	+0.18(+0.24%)
Nov 29, 2007	74.38	74.98	73.99	74.52	2,825,956	-0.01(-0.01%)
Nov 28, 2007	73.02	75.01	72.85	74.53	2,907,901	+2.53(+3.52%)
Nov 27, 2007	71.74	72.33	71.14	72.00	4,626,190	+0.74(+1.04%)
Nov 26, 2007	73.11	73.36	71.13	71.25	7,346,215	-1.58(-2.17%)
Nov 23, 2007	72.25	73.28	71.71	72.84	2,739,661	+1.47(+2.06%)
Nov 21, 2007	72.58	72.58	70.96	71.37	5,402,867	-1.23(-1.70%)
Nov 20, 2007	72.42	73.41	71.15	72.60	6,009,731	+0.14(+0.20%)
Nov 19, 2007	73.45	73.79	72.29	72.46	4,935,293	-1.63(-2.20%)
Nov 16, 2007	75.05	75.05	73.27	74.09	5,353,755	-0.35(-0.47%)
Nov 15, 2007	75.15	75.42	73.86	74.44	7,833,238	-1.25(-1.65%)
Nov 14, 2007	76.84	76.84	75.19	75.69	5,241,191	-0.23(-0.31%)
Nov 13, 2007	74.89	76.15	74.26	75.92	5,137,186	+2.10(+2.85%)
Nov 12, 2007	75.11	75.66	73.70	73.82	9,085,012	-0.95(-1.27%)
Nov 09, 2007	74.44	75.54	74.29	74.77	8,292,151	-0.91(-1.21%)
Nov 08, 2007	76.71	76.71	74.05	75.68	7,377,163	-0.50(-0.66%)
Nov 07, 2007	77.41	77.65	75.60	76.18	5,919,781	-2.17(-2.76%)
Nov 06, 2007	77.55	78.35	76.44	78.35	5,606,457	+1.51(+1.97%)
Nov 05, 2007	76.87	77.62	76.45	76.84	6,425,780	-1.09(-1.40%)
Nov 02, 2007	78.43	78.43	76.51	77.93	4,301,314	+0.54(+0.69%)

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.