Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	30.26	33.51	30.19	31.86	11,235,561	+0.73(+2.35%)
Oct 30, 2008	30.82	32.52	30.18	31.12	11,440,170	+1.20(+4.03%)
Oct 29, 2008	29.12	31.76	28.01	29.92	13,416,986	+0.15(+0.52%)
Oct 28, 2008	27.60	30.09	25.21	29.77	14,817,590	+3.44(+13.06%)
Oct 27, 2008	28.56	28.72	26.26	26.33	9,432,638	-2.03(-7.17%)
Oct 24, 2008	28.28	29.91	27.12	28.36	15,813,668	-2.99(-9.53%)
Oct 23, 2008	34.21	35.33	29.60	31.35	16,928,070	-2.99(-8.72%)
Oct 22, 2008	36.24	36.86	33.69	34.34	12,729,926	-2.77(-7.46%)
Oct 21, 2008	39.63	39.69	36.81	37.11	15,237,198	-3.57(-8.78%)
Oct 20, 2008	41.18	41.88	39.53	40.68	8,082,777	-0.55(-1.34%)
Oct 17, 2008	41.27	43.27	39.76	41.23	9,544,451	-0.92(-2.18%)
Oct 16, 2008	41.17	42.34	38.95	42.15	11,543,321	+1.52(+3.75%)
Oct 15, 2008	43.81	45.67	40.61	40.63	13,833,371	-4.35(-9.68%)
Oct 14, 2008	46.88	47.31	43.68	44.98	15,773,678	-1.47(-3.17%)
Oct 13, 2008	45.50	46.52	41.40	46.45	14,093,834	+2.07(+4.66%)
Oct 10, 2008	38.76	45.23	37.40	44.38	21,786,754	+4.26(+10.61%)
Oct 09, 2008	47.29	47.53	38.24	40.13	24,249,050	-5.67(-12.39%)
Oct 08, 2008	44.26	47.87	43.76	45.80	11,880,231	+1.09(+2.43%)
Oct 07, 2008	46.85	49.68	44.61	44.71	20,887,742	-0.89(-1.94%)
Oct 06, 2008	40.42	45.73	39.93	45.60	13,820,316	+4.69(+11.47%)
Oct 03, 2008	43.75	45.44	40.90	40.90	10,633,326	-1.28(-3.04%)
Oct 02, 2008	45.16	45.38	42.06	42.19	7,480,533	-2.72(-6.05%)
Oct 01, 2008	41.02	45.27	40.78	44.91	8,648,228	+2.96(+7.06%)
Sep 30, 2008	39.64	43.92	38.76	41.94	9,117,296	+5.82(+16.10%)
Sep 29, 2008	43.97	44.71	36.13	36.13	11,840,790	-8.92(-19.80%)
Sep 26, 2008	42.34	45.65	42.34	45.05	7,699,137	+2.27(+5.32%)
Sep 25, 2008	42.68	43.89	41.63	42.77	7,793,077	+1.36(+3.30%)
Sep 24, 2008	42.45	44.29	40.56	41.41	11,401,606	-0.44(-1.05%)
Sep 23, 2008	44.78	47.67	41.85	41.85	14,893,983	-2.86(-6.40%)
Sep 22, 2008	45.16	46.12	44.37	44.71	13,485,408	-1.02(-2.22%)
Sep 19, 2008	46.74	46.74	41.50	45.73	23,815,738	+5.08(+12.50%)
Sep 18, 2008	36.96	40.65	35.09	40.65	19,699,958	+4.33(+11.91%)
Sep 17, 2008	37.74	38.27	35.82	36.32	15,911,354	-2.55(-6.56%)
Sep 16, 2008	36.69	38.87	36.69	38.87	14,277,080	+0.84(+2.21%)
Sep 15, 2008	37.26	39.66	37.26	38.03	14,246,567	-1.52(-3.84%)
Sep 12, 2008	38.27	39.63	37.43	39.55	9,778,289	+0.93(+2.41%)
Sep 11, 2008	36.49	38.67	35.60	38.62	10,832,107	+1.11(+2.95%)
Sep 10, 2008	37.76	38.31	36.31	37.51	11,354,389	+0.68(+1.85%)
Sep 09, 2008	38.98	39.91	36.76	36.83	14,700,631	-2.78(-7.03%)
Sep 08, 2008	38.67	39.80	38.22	39.61	18,360,664	+2.47(+6.66%)
Sep 05, 2008	36.79	37.46	35.30	37.14	13,892,546	+0.14(+0.39%)
Sep 04, 2008	39.01	39.09	36.62	36.99	12,497,744	-2.28(-5.80%)
Sep 03, 2008	38.18	39.39	37.82	39.27	11,007,471	+1.10(+2.88%)
Sep 02, 2008	38.75	38.91	37.49	38.17	8,909,861	+0.31(+0.81%)
Aug 29, 2008	38.61	38.61	37.71	37.87	7,823,997	-1.03(-2.64%)
Aug 28, 2008	37.46	39.01	37.42	38.89	10,952,512	+1.58(+4.23%)
Aug 27, 2008	36.54	37.74	35.23	37.31	15,794,652	+0.91(+2.50%)
Aug 26, 2008	38.09	38.39	36.10	36.40	12,783,601	-2.05(-5.34%)
Aug 25, 2008	39.80	39.96	38.31	38.46	8,184,422	-1.87(-4.63%)
Aug 22, 2008	39.24	41.21	39.24	40.33	37,766,512	+1.70(+4.40%)
Aug 21, 2008	38.26	38.94	38.16	38.63	5,615,504	+0.01(+0.04%)
Aug 20, 2008	38.21	38.77	37.98	38.61	10,901,061	+0.61(+1.62%)
Aug 19, 2008	38.01	38.62	37.46	38.00	11,933,037	-0.01(-0.03%)
Aug 18, 2008	40.26	40.56	37.41	38.01	13,312,755	-2.37(-5.88%)
Aug 15, 2008	39.21	40.75	39.21	40.38	11,580,831	+1.55(+4.00%)
Aug 14, 2008	38.02	39.40	37.88	38.83	9,246,141	+0.61(+1.61%)
Aug 13, 2008	38.09	39.28	37.26	38.22	10,787,131	+0.09(+0.24%)
Aug 12, 2008	39.18	40.21	37.93	38.12	11,568,068	-1.41(-3.58%)
Aug 11, 2008	38.71	40.40	37.87	39.54	8,316,748	+0.91(+2.36%)
Aug 08, 2008	37.12	38.77	36.93	38.63	7,159,655	+1.54(+4.15%)
Aug 07, 2008	38.03	38.83	37.02	37.09	8,950,701	-1.61(-4.16%)
Aug 06, 2008	37.48	39.29	36.98	38.70	7,185,403	+0.48(+1.25%)
Aug 05, 2008	37.25	38.24	36.82	38.22	8,946,822	+1.83(+5.04%)
Aug 04, 2008	37.22	37.51	36.17	36.38	6,706,575	-1.21(-3.21%)
Aug 01, 2008	40.93	40.94	36.86	37.59	12,456,806	-3.07(-7.55%)
Jul 31, 2008	41.66	42.34	40.21	40.66	5,937,737	-1.49(-3.53%)
Jul 30, 2008	42.90	43.39	40.85	42.15	7,570,230	-0.10(-0.24%)
Jul 29, 2008	40.17	42.25	39.56	42.25	8,831,873	+2.61(+6.59%)
Jul 28, 2008	41.91	41.91	39.30	39.63	6,924,232	-2.01(-4.82%)
Jul 25, 2008	42.13	42.57	40.76	41.64	6,484,552	+0.13(+0.30%)
Jul 24, 2008	43.50	44.01	41.24	41.52	11,679,713	-2.59(-5.86%)
Jul 23, 2008	41.04	44.37	40.65	44.10	16,848,754	+2.75(+6.65%)
Jul 22, 2008	37.14	41.49	36.88	41.35	14,459,184	+4.60(+12.52%)
Jul 21, 2008	37.15	37.52	35.51	36.75	8,740,184	-0.81(-2.15%)
Jul 18, 2008	37.85	38.40	36.47	37.56	13,248,877	-0.24(-0.64%)
Jul 17, 2008	37.82	38.61	36.30	37.80	11,989,050	+3.20(+9.23%)
Jul 16, 2008	34.60	34.60	34.60	34.60	0	+0.00(+0.00%)
Jul 15, 2008	34.60	34.60	34.60	34.60	0	+0.00(+0.00%)
Jul 14, 2008	34.60	34.60	34.60	34.60	0	+0.00(+0.00%)
Jul 11, 2008	33.93	36.13	33.04	34.60	25,013,540	-0.36(-1.03%)
Jul 10, 2008	36.24	36.46	34.44	34.97	20,110,444	-1.25(-3.45%)
Jul 09, 2008	38.68	38.99	36.06	36.22	11,285,196	-2.45(-6.34%)
Jul 08, 2008	37.94	38.84	35.85	38.67	16,674,355	+0.93(+2.46%)
Jul 07, 2008	39.20	40.29	37.23	37.74	11,215,730	-1.30(-3.34%)
Jul 04, 2008	40.12	40.33	37.87	39.05	8,125,743	+0.00(+0.00%)
Jul 03, 2008	40.12	40.33	37.87	39.05	8,125,743	-0.59(-1.50%)
Jul 02, 2008	41.08	42.10	39.59	39.64	12,720,918	-0.94(-2.31%)
Jul 01, 2008	42.90	43.01	39.37	40.58	26,049,174	-2.69(-6.21%)
Jun 30, 2008	44.47	44.88	43.26	43.26	6,923,275	-0.71(-1.62%)
Jun 27, 2008	46.40	46.40	43.35	43.98	10,803,366	-1.97(-4.29%)
Jun 26, 2008	47.65	47.87	45.94	45.95	8,851,332	-2.33(-4.82%)
Jun 25, 2008	49.35	49.68	48.01	48.27	8,931,578	-0.70(-1.43%)
Jun 24, 2008	48.47	49.63	48.34	48.97	6,648,782	-0.36(-0.73%)
Jun 23, 2008	49.57	50.13	48.38	49.33	9,484,736	+0.87(+1.79%)
Jun 20, 2008	49.26	50.09	48.36	48.46	8,629,664	-1.33(-2.67%)
Jun 19, 2008	50.13	50.48	49.32	49.80	7,571,266	-0.07(-0.14%)
Jun 18, 2008	49.45	50.64	49.07	49.86	9,705,244	-0.02(-0.04%)
Jun 17, 2008	49.17	50.91	49.11	49.88	18,645,574	+2.53(+5.34%)
Jun 16, 2008	46.73	47.47	46.30	47.35	6,652,024	+0.51(+1.09%)
Jun 13, 2008	44.95	46.85	44.95	46.84	7,965,269	+2.07(+4.61%)
Jun 12, 2008	44.12	45.98	44.03	44.78	8,462,865	+1.20(+2.75%)
Jun 11, 2008	44.26	44.77	43.58	43.58	8,799,775	-0.48(-1.09%)
Jun 10, 2008	44.42	44.91	43.41	44.06	8,150,163	+0.10(+0.23%)
Jun 09, 2008	44.01	44.59	43.10	43.96	8,798,296	+0.20(+0.46%)
Jun 06, 2008	45.13	45.37	43.76	43.76	11,082,544	-1.69(-3.71%)
Jun 05, 2008	43.39	45.65	43.02	45.45	18,746,944	+2.77(+6.49%)
Jun 04, 2008	44.94	45.05	42.38	42.68	18,744,446	-2.52(-5.57%)
Jun 03, 2008	46.85	47.75	44.30	45.20	20,852,720	-1.33(-2.86%)
Jun 02, 2008	47.99	48.55	45.12	46.53	16,303,293	-2.05(-4.23%)
May 30, 2008	49.68	50.13	48.41	48.58	6,641,085	-0.79(-1.60%)
May 29, 2008	48.94	50.02	48.78	49.37	9,019,061	+0.01(+0.02%)
May 28, 2008	51.40	51.43	48.27	49.36	10,555,507	-1.91(-3.73%)
May 27, 2008	51.37	51.80	50.32	51.27	3,746,692	-0.29(-0.56%)
May 26, 2008	52.37	52.74	50.98	51.56	0	+0.00(+0.00%)
May 23, 2008	52.37	52.74	50.98	51.56	5,257,842	-0.85(-1.62%)
May 22, 2008	52.36	53.14	51.87	52.41	5,395,004	+0.02(+0.04%)
May 21, 2008	54.64	54.98	52.34	52.39	5,952,909	-2.31(-4.23%)
May 20, 2008	54.45	55.02	53.63	54.70	4,988,044	+0.05(+0.09%)
May 19, 2008	54.41	56.17	53.97	54.65	7,106,433	+0.68(+1.27%)
May 16, 2008	53.69	54.29	53.51	53.97	5,668,231	+0.42(+0.79%)
May 15, 2008	53.41	54.50	53.15	53.54	7,650,999	-0.08(-0.16%)
May 14, 2008	51.71	53.63	51.60	53.63	10,353,164	+1.96(+3.79%)
May 13, 2008	52.57	52.64	51.30	51.67	5,889,917	-0.84(-1.60%)
May 12, 2008	52.19	52.78	51.84	52.51	3,620,903	+0.39(+0.75%)
May 09, 2008	52.42	53.55	51.74	52.12	3,267,643	-0.41(-0.79%)
May 08, 2008	53.51	53.84	52.40	52.54	5,540,670	-0.38(-0.73%)
May 07, 2008	54.76	55.13	52.92	52.92	5,512,185	-1.84(-3.35%)
May 06, 2008	54.98	55.18	53.77	54.76	6,465,208	-0.49(-0.89%)
May 05, 2008	54.80	56.40	54.76	55.25	4,730,477	+0.22(+0.40%)
May 02, 2008	54.60	55.11	54.19	55.03	5,025,944	+0.86(+1.58%)
May 01, 2008	52.42	54.34	51.38	54.17	8,065,302	+2.52(+4.89%)
Apr 30, 2008	53.75	54.39	51.65	51.65	6,875,898	-1.98(-3.69%)
Apr 29, 2008	53.07	54.10	52.69	53.63	5,219,747	+0.18(+0.33%)
Apr 28, 2008	54.42	54.56	53.06	53.45	6,656,984	-0.84(-1.56%)
Apr 25, 2008	55.32	55.32	53.91	54.29	5,441,141	-0.46(-0.85%)
Apr 24, 2008	54.91	55.41	54.08	54.76	5,515,754	-0.29(-0.53%)
Apr 23, 2008	54.76	55.77	54.25	55.05	9,717,494	+0.46(+0.84%)
Apr 22, 2008	56.63	56.90	51.96	54.59	24,268,358	-4.52(-7.64%)
Apr 21, 2008	56.85	59.26	56.57	59.10	6,229,926	+2.23(+3.92%)
Apr 18, 2008	57.02	57.81	56.32	56.87	6,623,539	+0.60(+1.07%)
Apr 17, 2008	55.83	56.32	55.02	56.27	4,306,882	+0.17(+0.31%)
Apr 16, 2008	55.05	56.10	54.83	56.10	4,722,169	+1.40(+2.56%)
Apr 15, 2008	54.10	54.87	53.75	54.70	4,567,363	+0.85(+1.57%)
Apr 14, 2008	55.90	55.90	53.85	53.85	4,805,621	-1.34(-2.43%)
Apr 11, 2008	55.93	56.70	55.20	55.20	4,432,238	-1.21(-2.14%)
Apr 10, 2008	56.42	57.15	55.51	56.41	4,290,249	+0.06(+0.10%)
Apr 09, 2008	57.91	58.39	56.11	56.35	5,670,277	-1.31(-2.27%)
Apr 08, 2008	57.13	58.58	57.13	57.66	6,313,060	+0.19(+0.33%)
Apr 07, 2008	58.38	59.50	57.44	57.47	8,208,956	-0.18(-0.31%)
Apr 04, 2008	57.80	58.31	56.79	57.65	5,376,635	-0.37(-0.64%)
Apr 03, 2008	57.11	58.25	56.39	58.02	4,614,288	+0.65(+1.14%)
Apr 02, 2008	56.54	58.49	56.26	57.37	9,479,200	+0.92(+1.62%)
Apr 01, 2008	53.61	57.02	53.45	56.45	8,391,423	+3.49(+6.59%)
Mar 31, 2008	52.97	53.40	51.71	52.96	8,386,171	-1.15(-2.13%)
Mar 28, 2008	54.97	56.09	54.08	54.11	6,446,024	-1.14(-2.07%)
Mar 27, 2008	55.47	56.89	55.10	55.26	7,504,864	+0.05(+0.10%)
Mar 26, 2008	56.23	56.60	55.05	55.20	6,011,694	-1.61(-2.84%)
Mar 25, 2008	55.10	57.26	54.50	56.81	6,574,107	+1.72(+3.12%)
Mar 24, 2008	53.56	56.33	53.41	55.10	8,866,753	+1.81(+3.39%)
Mar 21, 2008	50.50	53.29	49.80	53.29	11,717,843	-0.00(-0.00%)
Mar 20, 2008	50.50	53.29	49.80	53.29	11,717,843	+2.50(+4.91%)
Mar 19, 2008	52.90	53.79	50.26	50.80	12,474,228	-2.61(-4.88%)
Mar 18, 2008	53.18	53.66	51.60	53.40	14,135,082	+2.69(+5.30%)
Mar 17, 2008	52.88	53.07	45.05	50.72	34,629,112	-4.16(-7.58%)
Mar 14, 2008	57.63	58.10	54.09	54.88	12,158,931	-2.35(-4.10%)
Mar 13, 2008	55.18	57.55	53.94	57.22	10,479,911	+0.95(+1.70%)
Mar 12, 2008	56.47	57.35	55.69	56.27	8,369,077	-0.69(-1.21%)
Mar 11, 2008	53.56	56.99	53.09	56.96	12,253,375	+4.88(+9.38%)
Mar 10, 2008	55.05	55.48	52.08	52.08	12,145,060	-3.41(-6.14%)
Mar 07, 2008	56.71	57.47	53.78	55.48	13,511,856	-1.59(-2.78%)
Mar 06, 2008	58.13	58.48	56.97	57.07	5,946,532	-1.47(-2.51%)
Mar 05, 2008	56.79	58.58	56.79	58.53	8,637,883	+1.74(+3.07%)
Mar 04, 2008	57.72	57.92	56.05	56.79	9,262,819	-1.58(-2.71%)
Mar 03, 2008	57.77	58.59	57.01	58.37	5,198,774	+0.42(+0.73%)
Feb 29, 2008	57.91	58.34	57.06	57.95	5,174,115	-0.45(-0.77%)
Feb 28, 2008	58.82	59.22	58.18	58.40	5,351,578	-1.06(-1.79%)
Feb 27, 2008	59.16	60.33	58.81	59.47	4,649,655	-0.29(-0.48%)
Feb 26, 2008	59.50	60.40	58.29	59.76	5,787,475	-0.19(-0.32%)
Feb 25, 2008	59.31	60.34	58.46	59.95	5,551,245	+0.67(+1.12%)
Feb 22, 2008	58.26	59.57	57.69	59.29	5,633,803	+0.98(+1.68%)
Feb 21, 2008	58.88	59.27	57.66	58.31	5,634,600	-0.57(-0.97%)
Feb 20, 2008	58.14	58.88	56.60	58.88	8,754,957	+0.17(+0.29%)
Feb 19, 2008	59.68	60.19	58.10	58.71	5,143,115	-0.79(-1.32%)
Feb 18, 2008	59.91	59.91	58.65	59.50	0	+0.00(+0.00%)
Feb 15, 2008	59.91	59.91	58.65	59.50	6,431,932	-0.45(-0.75%)
Feb 14, 2008	60.40	61.28	59.56	59.95	6,153,790	-0.46(-0.76%)
Feb 13, 2008	60.23	60.77	59.36	60.40	5,964,202	+0.54(+0.90%)
Feb 12, 2008	59.73	61.38	59.13	59.87	9,268,532	+0.99(+1.68%)
Feb 11, 2008	58.37	59.84	57.32	58.88	8,361,805	+0.51(+0.87%)
Feb 08, 2008	59.81	60.28	57.94	58.37	13,295,616	-1.24(-2.09%)
Feb 07, 2008	57.81	61.81	57.58	59.61	40,971,712	+4.83(+8.81%)
Feb 06, 2008	65.88	65.88	53.65	54.79	76,621,144	-11.69(-17.59%)
Feb 05, 2008	70.20	70.51	66.47	66.48	12,007,127	-3.41(-4.88%)
Feb 04, 2008	69.91	70.34	68.87	69.89	4,335,695	+1.01(+1.47%)
Feb 01, 2008	70.00	70.17	67.97	68.88	6,401,570	-0.83(-1.19%)
Jan 31, 2008	66.67	70.55	65.48	69.71	9,317,335	+2.16(+3.20%)
Jan 30, 2008	69.04	69.85	67.06	67.54	7,468,213	-2.12(-3.04%)
Jan 29, 2008	70.12	70.73	68.76	69.66	5,932,493	-0.85(-1.21%)
Jan 28, 2008	72.72	73.70	68.72	70.51	14,210,536	-0.50(-0.71%)
Jan 25, 2008	71.76	73.05	70.92	71.02	9,357,618	-0.69(-0.97%)
Jan 24, 2008	68.64	72.55	68.59	71.71	11,675,913	+2.84(+4.12%)
Jan 23, 2008	64.24	69.30	63.79	68.87	12,488,223	+3.27(+4.99%)
Jan 22, 2008	60.41	65.90	59.58	65.60	12,465,415	+2.55(+4.05%)
Jan 21, 2008	61.58	63.59	61.53	63.04	0	+0.00(+0.00%)
Jan 18, 2008	61.58	63.59	61.53	63.04	11,798,417	+1.54(+2.51%)
Jan 17, 2008	65.26	65.82	61.16	61.50	10,474,703	-3.62(-5.55%)
Jan 16, 2008	66.73	67.25	64.02	65.12	11,363,742	-2.26(-3.35%)
Jan 15, 2008	69.63	69.99	67.33	67.37	7,922,320	-3.00(-4.27%)
Jan 14, 2008	70.23	70.45	68.94	70.38	4,149,605	+0.64(+0.92%)
Jan 11, 2008	68.56	70.22	67.69	69.74	7,865,227	+0.67(+0.98%)
Jan 10, 2008	66.95	69.77	66.43	69.06	8,581,631	+1.28(+1.89%)
Jan 09, 2008	67.40	68.17	64.84	67.78	11,761,580	+0.26(+0.39%)
Jan 08, 2008	69.66	70.54	67.04	67.52	8,908,036	-1.81(-2.62%)
Jan 07, 2008	70.68	71.01	67.18	69.33	10,207,924	-0.84(-1.20%)
Jan 04, 2008	72.92	72.92	69.83	70.17	8,580,081	-3.26(-4.44%)
Jan 03, 2008	76.10	76.27	72.07	73.43	11,302,973	-2.67(-3.51%)
Jan 02, 2008	77.45	77.50	75.71	76.10	4,345,500	-1.36(-1.75%)
Jan 01, 2008	76.77	77.45	76.01	77.45	2,583,949	+0.00(+0.00%)
Dec 31, 2007	76.77	77.45	76.01	77.45	2,583,949	+0.40(+0.51%)
Dec 28, 2007	77.51	77.51	75.98	77.06	2,439,151	+0.51(+0.66%)
Dec 27, 2007	78.13	78.13	76.55	76.55	2,308,437	-1.35(-1.74%)
Dec 26, 2007	78.19	78.19	76.95	77.90	3,144,324	-0.45(-0.58%)
Dec 24, 2007	78.05	79.22	76.89	78.35	5,318,168	-1.89(-2.36%)
Dec 21, 2007	79.58	80.25	78.67	80.25	5,744,323	+1.10(+1.39%)
Dec 20, 2007	79.03	79.54	78.37	79.14	3,281,389	+0.85(+1.08%)
Dec 19, 2007	78.30	79.12	77.40	78.30	3,608,990	+0.17(+0.22%)
Dec 18, 2007	78.79	79.16	76.83	78.13	4,426,348	+0.06(+0.07%)
Dec 17, 2007	78.74	79.87	77.84	78.07	3,653,594	-0.85(-1.08%)
Dec 14, 2007	78.78	80.25	78.24	78.92	4,040,024	-0.22(-0.28%)
Dec 13, 2007	77.16	79.37	76.04	79.14	5,529,616	+1.45(+1.86%)
Dec 12, 2007	78.79	78.79	76.64	77.70	4,249,346	+0.79(+1.03%)
Dec 11, 2007	79.60	80.16	76.10	76.90	5,383,898	-2.41(-3.04%)
Dec 10, 2007	79.65	80.67	78.92	79.31	4,698,839	-0.51(-0.64%)
Dec 07, 2007	79.01	80.25	78.47	79.82	4,255,652	+0.81(+1.03%)
Dec 06, 2007	78.38	79.01	77.82	79.01	4,954,262	+0.29(+0.37%)
Dec 05, 2007	76.32	79.02	76.32	78.72	8,313,648	+3.05(+4.03%)
Dec 04, 2007	74.53	77.55	74.53	75.67	8,339,485	+1.07(+1.43%)
Dec 03, 2007	74.29	75.63	73.92	74.61	3,636,341	+0.25(+0.33%)
Nov 30, 2007	75.64	75.93	73.34	74.36	4,795,506	-0.05(-0.06%)
Nov 29, 2007	73.68	75.05	73.16	74.40	5,425,083	+0.63(+0.86%)
Nov 28, 2007	70.79	73.84	70.79	73.77	8,299,548	+3.43(+4.88%)
Nov 27, 2007	71.00	71.46	69.37	70.34	5,525,223	-0.19(-0.27%)
Nov 26, 2007	71.98	72.54	70.52	70.53	3,822,244	-1.59(-2.20%)
Nov 23, 2007	71.81	72.13	71.28	72.12	1,786,581	+0.67(+0.94%)
Nov 21, 2007	72.51	73.16	70.89	71.44	6,047,876	-1.82(-2.48%)
Nov 20, 2007	73.47	75.14	71.58	73.26	6,608,819	-0.24(-0.32%)
Nov 19, 2007	73.16	75.04	73.16	73.50	4,417,172	-0.20(-0.27%)
Nov 16, 2007	73.51	73.82	72.43	73.70	4,651,852	+0.54(+0.73%)
Nov 15, 2007	73.11	74.06	72.48	73.16	4,158,223	-0.39(-0.53%)
Nov 14, 2007	73.95	74.37	73.24	73.55	5,140,998	+0.44(+0.61%)
Nov 13, 2007	71.90	73.10	71.13	73.10	5,235,239	+1.66(+2.32%)
Nov 12, 2007	72.48	73.72	70.56	71.44	5,331,578	-1.57(-2.15%)
Nov 09, 2007	73.64	75.03	72.43	73.01	4,180,588	-1.76(-2.36%)
Nov 08, 2007	73.96	75.92	72.80	74.78	5,476,668	+0.26(+0.35%)
Nov 07, 2007	75.08	75.93	74.28	74.52	5,186,267	-1.03(-1.36%)
Nov 06, 2007	74.11	75.71	72.56	75.54	7,003,610	+1.85(+2.50%)
Nov 05, 2007	72.26	75.02	72.26	73.70	5,056,058	+0.34(+0.46%)
Nov 02, 2007	73.56	74.19	72.26	73.36	7,436,487	+0.09(+0.12%)

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.