Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.17	15.29	14.50	14.71	3,472,757	-0.54(-3.54%)
Nov 26, 2008	14.04	15.28	14.01	15.25	7,334,902	+1.04(+7.32%)
Nov 25, 2008	15.63	15.66	14.04	14.21	13,367,912	-1.32(-8.50%)
Nov 24, 2008	14.62	15.65	14.29	15.53	8,601,672	+1.26(+8.83%)
Nov 21, 2008	13.62	14.32	13.10	14.27	12,085,038	+0.87(+6.49%)
Nov 20, 2008	13.42	14.29	13.25	13.40	11,695,125	-0.19(-1.40%)
Nov 19, 2008	14.49	14.55	13.58	13.59	7,066,055	-0.81(-5.63%)
Nov 18, 2008	14.50	14.90	14.01	14.40	9,450,813	-0.15(-1.03%)
Nov 17, 2008	14.31	14.95	14.31	14.55	8,171,811	-0.47(-3.13%)
Nov 14, 2008	15.70	15.89	14.85	15.02	8,146,835	-0.95(-5.95%)
Nov 13, 2008	14.80	16.07	14.20	15.97	10,561,097	+1.24(+8.42%)
Nov 12, 2008	14.97	15.20	14.68	14.73	7,278,359	-0.50(-3.28%)
Nov 11, 2008	15.20	15.66	14.92	15.23	5,717,305	-0.03(-0.20%)
Nov 10, 2008	15.90	15.95	15.15	15.26	4,512,877	-0.28(-1.80%)
Nov 07, 2008	15.60	15.62	15.16	15.54	8,502,729	+0.13(+0.84%)
Nov 06, 2008	16.40	16.57	15.20	15.41	14,930,298	-1.43(-8.49%)
Nov 05, 2008	17.35	17.47	16.74	16.84	11,871,143	-0.70(-3.99%)
Nov 04, 2008	17.03	17.56	16.71	17.54	10,273,291	+0.78(+4.65%)
Nov 03, 2008	17.20	17.63	16.70	16.76	7,430,712	-0.59(-3.40%)
Oct 31, 2008	17.87	18.08	17.20	17.35	9,247,202	-0.56(-3.13%)
Oct 30, 2008	18.05	18.16	17.18	17.91	11,021,794	+0.36(+2.05%)
Oct 29, 2008	17.95	18.14	17.36	17.55	11,589,057	-0.94(-5.08%)
Oct 28, 2008	16.99	18.50	16.78	18.49	13,472,436	+1.87(+11.25%)
Oct 27, 2008	16.35	17.24	16.05	16.62	11,205,558	+0.11(+0.67%)
Oct 24, 2008	15.23	17.00	15.18	16.51	10,393,110	+0.09(+0.55%)
Oct 23, 2008	16.84	16.89	15.66	16.42	15,388,051	-0.33(-1.97%)
Oct 22, 2008	17.03	17.42	16.32	16.75	12,684,760	-0.51(-2.95%)
Oct 21, 2008	17.95	18.01	17.23	17.26	8,938,892	-0.79(-4.38%)
Oct 20, 2008	17.51	18.10	17.38	18.05	12,649,517	+0.51(+2.91%)
Oct 17, 2008	16.98	18.17	15.99	17.54	14,009,034	+0.33(+1.92%)
Oct 16, 2008	16.44	17.30	16.00	17.21	16,889,348	+0.58(+3.49%)
Oct 15, 2008	17.86	18.26	16.42	16.63	19,320,212	-0.48(-2.81%)
Oct 14, 2008	18.17	18.27	16.77	17.11	13,515,193	-0.39(-2.23%)
Oct 13, 2008	16.35	17.53	15.86	17.50	13,276,847	+1.84(+11.75%)
Oct 10, 2008	15.71	16.43	14.74	15.66	20,231,294	-0.39(-2.43%)
Oct 09, 2008	17.04	17.38	15.91	16.05	15,513,395	-0.86(-5.09%)
Oct 08, 2008	16.91	18.20	16.88	16.91	17,398,496	-0.12(-0.70%)
Oct 07, 2008	18.51	18.61	17.03	17.03	11,973,376	-1.30(-7.09%)
Oct 06, 2008	18.49	18.65	17.53	18.33	14,186,050	-0.51(-2.71%)
Oct 03, 2008	19.35	19.88	18.80	18.84	11,924,989	-0.24(-1.26%)
Oct 02, 2008	20.33	20.33	19.02	19.08	11,300,380	-1.15(-5.68%)
Oct 01, 2008	20.76	20.76	19.93	20.23	8,430,810	-0.45(-2.18%)
Sep 30, 2008	20.23	20.72	19.84	20.68	9,867,825	+0.72(+3.61%)
Sep 29, 2008	20.89	21.02	19.80	19.96	13,339,577	-1.36(-6.38%)
Sep 26, 2008	20.62	21.35	20.59	21.32	6,372,070	+0.24(+1.14%)
Sep 25, 2008	20.86	21.44	20.45	21.08	8,474,666	+0.57(+2.78%)
Sep 24, 2008	20.48	21.02	20.35	20.51	6,314,349	+0.05(+0.24%)
Sep 23, 2008	21.00	21.31	20.33	20.46	9,125,648	-0.34(-1.63%)
Sep 22, 2008	21.79	21.90	20.80	20.80	8,245,008	-1.01(-4.63%)
Sep 19, 2008	22.02	22.75	21.30	21.81	16,548,753	+0.31(+1.44%)
Sep 18, 2008	20.58	21.67	19.82	21.50	15,219,561	+1.52(+7.61%)
Sep 17, 2008	20.16	20.97	19.86	19.98	10,706,471	-0.59(-2.87%)
Sep 16, 2008	19.88	20.87	19.81	20.57	12,726,729	+0.57(+2.85%)
Sep 15, 2008	20.22	20.78	19.99	20.00	7,926,510	-0.55(-2.68%)
Sep 12, 2008	20.25	20.67	19.97	20.55	7,749,851	+0.19(+0.93%)
Sep 11, 2008	19.96	20.63	19.91	20.36	11,719,455	+0.07(+0.34%)
Sep 10, 2008	20.50	20.81	20.25	20.29	9,857,195	+0.04(+0.20%)
Sep 09, 2008	20.84	20.88	20.12	20.25	11,754,908	-0.49(-2.36%)
Sep 08, 2008	20.82	21.00	20.27	20.74	9,147,972	+0.02(+0.10%)
Sep 05, 2008	20.21	20.90	20.15	20.72	10,520,464	+0.32(+1.57%)
Sep 04, 2008	20.70	21.02	20.21	20.40	12,231,400	-0.42(-2.02%)
Sep 03, 2008	22.08	22.23	20.81	20.82	16,957,334	-1.55(-6.93%)
Sep 02, 2008	23.25	23.25	22.35	22.37	11,384,381	-0.27(-1.19%)
Aug 29, 2008	23.10	23.24	22.57	22.64	6,753,356	-0.77(-3.29%)
Aug 28, 2008	23.14	23.45	23.04	23.41	5,670,117	+0.43(+1.87%)
Aug 27, 2008	22.71	23.21	22.53	22.98	5,094,023	+0.34(+1.50%)
Aug 26, 2008	22.67	22.80	22.36	22.64	4,712,520	+0.03(+0.13%)
Aug 25, 2008	22.81	23.09	22.55	22.61	5,384,555	-0.28(-1.22%)
Aug 22, 2008	22.52	22.95	22.44	22.89	4,702,844	+0.28(+1.24%)
Aug 21, 2008	22.69	22.84	22.41	22.61	6,501,924	-0.15(-0.66%)
Aug 20, 2008	23.22	23.26	22.63	22.76	8,498,275	-0.31(-1.34%)
Aug 19, 2008	23.60	23.63	22.99	23.07	5,790,250	-0.44(-1.87%)
Aug 18, 2008	23.88	23.98	23.26	23.51	5,751,302	-0.34(-1.43%)
Aug 15, 2008	24.06	24.18	23.76	23.85	5,590,051	-0.29(-1.20%)
Aug 14, 2008	23.64	24.19	23.51	24.14	7,030,493	+0.40(+1.68%)
Aug 13, 2008	23.65	24.00	23.60	23.74	8,950,917	-0.08(-0.34%)
Aug 12, 2008	23.84	24.00	23.65	23.82	8,265,104	-0.03(-0.13%)
Aug 11, 2008	23.46	24.16	23.34	23.85	10,069,252	+0.36(+1.53%)
Aug 08, 2008	22.95	23.50	22.75	23.49	8,332,141	+0.49(+2.13%)
Aug 07, 2008	23.15	23.38	22.83	23.00	7,638,505	-0.14(-0.61%)
Aug 06, 2008	22.94	23.36	22.35	23.14	13,076,528	+0.53(+2.34%)
Aug 05, 2008	21.95	22.66	21.68	22.61	10,211,426	+0.94(+4.34%)
Aug 04, 2008	21.44	21.86	21.36	21.67	5,901,849	+0.11(+0.51%)
Aug 01, 2008	22.10	22.15	21.43	21.56	6,470,735	-0.37(-1.69%)
Jul 31, 2008	21.75	22.42	21.62	21.93	8,066,301	+0.02(+0.09%)
Jul 30, 2008	22.00	22.20	21.58	21.91	8,750,467	+0.06(+0.27%)
Jul 29, 2008	21.85	21.93	21.14	21.85	9,429,502	+0.75(+3.55%)
Jul 28, 2008	21.29	21.58	21.05	21.10	7,770,595	-0.43(-2.00%)
Jul 25, 2008	21.19	21.56	20.81	21.53	8,836,126	+0.39(+1.84%)
Jul 24, 2008	21.47	21.73	20.99	21.14	9,145,930	-0.66(-3.03%)
Jul 23, 2008	21.33	22.09	21.25	21.80	12,990,833	+0.44(+2.06%)
Jul 22, 2008	21.00	21.46	20.73	21.36	10,365,997	+0.17(+0.80%)
Jul 21, 2008	21.67	21.75	20.97	21.19	9,033,173	-0.33(-1.53%)
Jul 18, 2008	21.37	21.67	20.98	21.52	12,465,521	+0.01(+0.05%)
Jul 17, 2008	21.42	21.69	20.56	21.51	18,761,584	-0.03(-0.14%)
Jul 16, 2008	21.19	21.99	20.78	21.54	28,829,206	+2.33(+12.13%)
Jul 15, 2008	18.95	19.71	18.62	19.21	17,144,756	+0.20(+1.05%)
Jul 14, 2008	19.40	19.49	18.70	19.01	9,367,351	-0.18(-0.94%)
Jul 11, 2008	19.05	19.60	18.73	19.19	9,678,903	-0.04(-0.21%)
Jul 10, 2008	18.94	19.37	18.85	19.23	11,531,065	+0.12(+0.63%)
Jul 09, 2008	19.61	19.78	19.11	19.11	9,904,623	-0.62(-3.14%)
Jul 08, 2008	19.40	19.81	19.10	19.73	15,716,680	+0.36(+1.86%)
Jul 07, 2008	19.78	20.36	19.15	19.37	13,440,141	-0.41(-2.07%)
Jul 04, 2008	19.87	20.07	19.38	19.78	4,210,866	+0.00(+0.00%)
Jul 03, 2008	19.87	20.07	19.38	19.78	4,210,866	-0.04(-0.20%)
Jul 02, 2008	20.60	20.88	19.71	19.82	11,438,845	-0.68(-3.32%)
Jul 01, 2008	19.93	20.65	19.85	20.50	13,208,900	-0.20(-0.97%)
Jun 30, 2008	20.87	21.11	20.64	20.70	7,440,172	-0.25(-1.19%)
Jun 27, 2008	20.99	21.21	20.65	20.95	6,427,155	-0.04(-0.19%)
Jun 26, 2008	21.68	21.77	20.93	20.99	8,485,067	-1.13(-5.11%)
Jun 25, 2008	22.00	22.61	21.93	22.12	7,330,020	+0.35(+1.61%)
Jun 24, 2008	21.51	22.21	21.44	21.77	8,387,452	+0.02(+0.09%)
Jun 23, 2008	22.24	22.66	21.72	21.75	10,010,877	-0.48(-2.16%)
Jun 20, 2008	22.46	22.63	22.15	22.23	10,839,092	-0.46(-2.03%)
Jun 19, 2008	21.95	22.85	21.70	22.69	7,966,165	+0.68(+3.09%)
Jun 18, 2008	22.64	22.70	21.95	22.01	9,425,238	-0.71(-3.12%)
Jun 17, 2008	23.36	23.48	22.71	22.72	5,098,734	-0.63(-2.70%)
Jun 16, 2008	22.58	23.47	22.49	23.35	7,823,033	+0.53(+2.32%)
Jun 13, 2008	22.36	22.85	22.02	22.82	6,851,043	+0.79(+3.59%)
Jun 12, 2008	22.17	22.72	21.88	22.03	9,299,852	+0.04(+0.18%)
Jun 11, 2008	22.74	22.78	21.99	21.99	11,021,886	-0.82(-3.59%)
Jun 10, 2008	22.68	23.02	22.30	22.81	7,408,114	-0.01(-0.04%)
Jun 09, 2008	23.09	23.15	22.30	22.82	9,092,516	-0.26(-1.13%)
Jun 06, 2008	23.75	23.79	23.05	23.08	7,950,394	-0.78(-3.27%)
Jun 05, 2008	23.53	23.87	23.40	23.86	6,765,244	+0.32(+1.36%)
Jun 04, 2008	23.11	23.86	22.80	23.54	13,808,425	+0.65(+2.84%)
Jun 03, 2008	23.09	23.26	22.63	22.89	11,059,480	-0.16(-0.69%)
Jun 02, 2008	23.25	23.45	22.80	23.05	5,176,076	-0.09(-0.39%)
May 30, 2008	22.84	23.23	22.76	23.14	6,921,769	+0.42(+1.85%)
May 29, 2008	22.73	22.97	22.58	22.72	4,564,940	+0.01(+0.04%)
May 28, 2008	22.99	22.99	22.54	22.71	4,820,408	-0.27(-1.17%)
May 27, 2008	22.44	23.06	22.28	22.98	6,757,294	+0.64(+2.86%)
May 26, 2008	22.26	22.57	22.04	22.34	5,123,852	+0.00(+0.00%)
May 23, 2008	22.26	22.57	22.04	22.34	5,123,852	-0.25(-1.11%)
May 22, 2008	22.44	22.80	22.37	22.59	6,931,413	+0.16(+0.71%)
May 21, 2008	22.28	22.70	22.28	22.43	8,468,706	-0.01(-0.04%)
May 20, 2008	22.79	22.98	22.29	22.44	4,910,062	-0.49(-2.14%)
May 19, 2008	23.09	23.40	22.77	22.93	6,453,860	-0.05(-0.22%)
May 16, 2008	23.01	23.09	22.61	22.98	6,192,255	+0.03(+0.13%)
May 15, 2008	22.67	22.99	22.51	22.95	5,385,818	+0.22(+0.97%)
May 14, 2008	22.93	23.19	22.67	22.73	6,644,469	-0.05(-0.22%)
May 13, 2008	22.92	23.09	22.70	22.78	7,666,400	-0.11(-0.48%)
May 12, 2008	22.50	22.93	22.31	22.89	6,247,124	+0.39(+1.73%)
May 09, 2008	22.36	22.88	22.33	22.50	4,052,271	-0.12(-0.53%)
May 08, 2008	22.59	22.83	22.27	22.62	5,652,628	+0.22(+0.98%)
May 07, 2008	22.79	23.02	22.36	22.40	7,287,104	-0.36(-1.58%)
May 06, 2008	22.04	22.80	21.80	22.76	8,362,808	+0.77(+3.50%)
May 05, 2008	22.01	22.30	21.78	21.99	3,289,155	-0.19(-0.86%)
May 02, 2008	22.36	22.44	21.88	22.18	7,064,179	+0.06(+0.27%)
May 01, 2008	21.28	22.29	21.17	22.12	7,050,683	+0.84(+3.95%)
Apr 30, 2008	21.41	21.55	20.96	21.28	7,822,853	+0.10(+0.47%)
Apr 29, 2008	21.57	21.60	21.07	21.18	6,036,353	-0.35(-1.63%)
Apr 28, 2008	21.96	22.10	21.51	21.53	4,794,087	-0.32(-1.46%)
Apr 25, 2008	21.97	22.08	21.33	21.85	5,525,864	-0.12(-0.55%)
Apr 24, 2008	21.90	22.36	21.34	21.97	6,324,152	+0.03(+0.14%)
Apr 23, 2008	21.13	22.08	21.13	21.94	8,367,354	+0.81(+3.83%)
Apr 22, 2008	21.44	21.44	20.89	21.13	6,364,815	-0.48(-2.22%)
Apr 21, 2008	21.21	21.70	21.20	21.61	4,370,169	+0.15(+0.70%)
Apr 18, 2008	21.16	21.80	21.14	21.46	10,999,359	+0.60(+2.88%)
Apr 17, 2008	20.84	21.50	19.26	20.86	21,822,072	+1.66(+8.65%)
Apr 16, 2008	18.33	19.33	18.26	19.20	9,327,236	+1.09(+6.02%)
Apr 15, 2008	18.17	18.23	17.80	18.11	5,726,214	-0.10(-0.55%)
Apr 14, 2008	18.57	18.65	18.19	18.21	4,604,205	-0.42(-2.25%)
Apr 11, 2008	18.66	19.30	18.63	18.63	5,125,601	-0.79(-4.07%)
Apr 10, 2008	19.02	19.56	19.01	19.42	7,010,735	+0.33(+1.73%)
Apr 09, 2008	19.04	19.17	18.86	19.09	5,316,737	+0.16(+0.85%)
Apr 08, 2008	18.90	19.01	18.74	18.93	4,713,232	-0.14(-0.73%)
Apr 07, 2008	19.29	19.34	19.02	19.07	4,858,082	-0.17(-0.88%)
Apr 04, 2008	19.34	19.59	19.03	19.24	5,027,171	+0.01(+0.05%)
Apr 03, 2008	18.70	19.32	18.68	19.23	8,494,929	+0.34(+1.80%)
Apr 02, 2008	19.13	19.13	18.74	18.89	7,075,536	-0.11(-0.58%)
Apr 01, 2008	18.74	19.18	18.64	19.00	8,278,100	+0.57(+3.09%)
Mar 31, 2008	18.07	18.55	18.06	18.43	5,215,140	+0.34(+1.88%)
Mar 28, 2008	18.49	18.65	18.05	18.09	4,794,707	-0.23(-1.26%)
Mar 27, 2008	18.75	18.81	18.31	18.32	3,499,367	-0.41(-2.19%)
Mar 26, 2008	18.74	18.91	18.39	18.73	4,452,508	-0.13(-0.69%)
Mar 25, 2008	18.91	19.04	18.72	18.86	5,622,919	+0.08(+0.43%)
Mar 24, 2008	18.41	19.26	18.38	18.78	8,777,257	+0.48(+2.62%)
Mar 21, 2008	18.03	18.35	17.81	18.30	10,097,450	+0.00(+0.00%)
Mar 20, 2008	18.03	18.35	17.81	18.30	10,097,450	+0.41(+2.29%)
Mar 19, 2008	18.64	18.68	17.89	17.89	6,662,597	-0.52(-2.82%)
Mar 18, 2008	17.92	18.41	17.71	18.41	9,227,608	+0.77(+4.37%)
Mar 17, 2008	17.39	17.92	17.19	17.64	10,577,842	+0.10(+0.57%)
Mar 14, 2008	17.61	17.82	16.94	17.54	10,861,682	+0.05(+0.29%)
Mar 13, 2008	17.54	17.69	17.36	17.49	16,522,559	-0.26(-1.46%)
Mar 12, 2008	18.00	18.31	17.73	17.75	9,040,570	-0.49(-2.69%)
Mar 11, 2008	17.58	18.24	17.52	18.24	7,390,059	+0.96(+5.56%)
Mar 10, 2008	17.48	17.65	17.21	17.28	5,772,414	-0.21(-1.20%)
Mar 07, 2008	17.22	17.82	17.21	17.49	7,363,916	+0.20(+1.16%)
Mar 06, 2008	17.86	17.99	17.26	17.29	5,902,213	-0.64(-3.54%)
Mar 05, 2008	17.57	18.02	17.45	17.93	7,825,018	+0.43(+2.43%)
Mar 04, 2008	17.04	17.61	16.92	17.50	9,560,387	+0.41(+2.40%)
Mar 03, 2008	17.02	17.25	16.92	17.09	5,550,061	-0.02(-0.12%)
Feb 29, 2008	17.45	17.63	17.07	17.11	6,672,745	-0.57(-3.22%)
Feb 28, 2008	17.97	18.07	17.55	17.68	4,872,089	-0.44(-2.43%)
Feb 27, 2008	17.65	18.27	17.58	18.12	7,348,385	+0.38(+2.14%)
Feb 26, 2008	17.33	17.96	17.29	17.74	8,129,203	+0.36(+2.07%)
Feb 25, 2008	17.31	17.54	16.97	17.38	4,769,786	+0.23(+1.34%)
Feb 22, 2008	17.32	17.37	16.82	17.15	4,695,842	-0.04(-0.23%)
Feb 21, 2008	17.45	17.58	17.11	17.19	4,879,846	-0.12(-0.69%)
Feb 20, 2008	17.01	17.50	16.99	17.31	5,776,357	+0.25(+1.47%)
Feb 19, 2008	17.53	17.58	17.00	17.06	4,422,068	-0.12(-0.70%)
Feb 18, 2008	17.37	17.52	17.08	17.18	5,071,467	+0.00(+0.00%)
Feb 15, 2008	17.37	17.52	17.08	17.18	5,071,467	-0.20(-1.15%)
Feb 14, 2008	18.00	18.00	17.36	17.38	6,229,810	-0.72(-3.98%)
Feb 13, 2008	17.98	18.23	17.87	18.10	5,548,276	+0.48(+2.72%)
Feb 12, 2008	18.12	18.12	17.61	17.62	6,858,670	-0.32(-1.78%)
Feb 11, 2008	17.48	18.12	17.47	17.94	9,230,124	+0.47(+2.69%)
Feb 08, 2008	17.04	17.66	17.04	17.47	7,214,191	+0.28(+1.63%)
Feb 07, 2008	16.78	17.64	16.75	17.19	14,176,569	-0.32(-1.83%)
Feb 06, 2008	18.24	18.39	17.45	17.51	7,461,031	-0.58(-3.21%)
Feb 05, 2008	18.47	18.78	18.02	18.09	8,206,392	-0.74(-3.93%)
Feb 04, 2008	19.32	19.56	18.75	18.83	9,212,209	-0.59(-3.04%)
Feb 01, 2008	18.08	19.64	17.83	19.42	16,182,073	+2.53(+14.98%)
Jan 31, 2008	17.90	17.99	16.21	16.89	21,716,472	-1.10(-6.11%)
Jan 30, 2008	18.18	18.25	17.81	17.99	10,038,163	-0.36(-1.96%)
Jan 29, 2008	18.84	18.93	18.07	18.35	8,644,179	-0.37(-1.98%)
Jan 28, 2008	18.13	18.73	17.80	18.72	6,120,585	+0.70(+3.88%)
Jan 25, 2008	18.63	18.67	18.00	18.02	6,180,764	-0.43(-2.33%)
Jan 24, 2008	18.14	18.61	17.71	18.45	7,706,131	+0.21(+1.15%)
Jan 23, 2008	16.71	18.29	16.59	18.24	12,346,021	+1.05(+6.11%)
Jan 22, 2008	16.82	17.51	16.82	17.19	9,220,508	-0.40(-2.27%)
Jan 21, 2008	17.54	17.87	17.01	17.59	10,986,071	+0.00(+0.00%)
Jan 18, 2008	17.54	17.87	17.01	17.59	10,986,071	+0.56(+3.29%)
Jan 17, 2008	17.39	17.72	17.02	17.03	6,370,122	-0.33(-1.90%)
Jan 16, 2008	16.80	17.77	16.69	17.36	9,519,168	+0.58(+3.46%)
Jan 15, 2008	17.26	17.37	16.68	16.78	8,238,543	-0.80(-4.55%)
Jan 14, 2008	17.55	17.63	17.25	17.58	4,460,042	+0.44(+2.57%)
Jan 11, 2008	17.41	17.60	17.05	17.14	6,251,911	-0.47(-2.67%)
Jan 10, 2008	17.54	17.69	17.31	17.61	7,453,726	-0.12(-0.68%)
Jan 09, 2008	17.55	17.93	17.27	17.73	8,863,220	+0.01(+0.06%)
Jan 08, 2008	18.23	18.69	17.71	17.72	9,213,366	-0.53(-2.90%)
Jan 07, 2008	18.04	18.39	17.88	18.25	6,330,894	+0.18(+1.00%)
Jan 04, 2008	18.69	18.69	17.92	18.07	11,480,594	-0.68(-3.63%)
Jan 03, 2008	18.63	18.85	18.48	18.75	7,852,777	+0.22(+1.19%)
Jan 02, 2008	19.25	19.47	18.27	18.53	9,928,060	-0.79(-4.09%)
Jan 01, 2008	19.30	19.48	19.19	19.32	2,238,894	+0.00(+0.00%)
Dec 31, 2007	19.30	19.48	19.19	19.32	2,218,261	+0.01(+0.05%)
Dec 28, 2007	19.55	19.57	19.24	19.31	2,745,686	-0.08(-0.41%)
Dec 27, 2007	19.76	19.76	19.34	19.39	2,238,985	-0.29(-1.47%)
Dec 26, 2007	19.44	19.76	19.44	19.68	1,944,899	+0.05(+0.25%)
Dec 24, 2007	19.33	19.85	19.33	19.63	1,851,645	+0.23(+1.19%)
Dec 21, 2007	19.47	19.64	19.34	19.40	7,017,503	+0.11(+0.57%)
Dec 20, 2007	19.26	19.44	19.09	19.29	4,635,681	+0.02(+0.10%)
Dec 19, 2007	19.23	19.36	19.16	19.27	6,290,596	+0.13(+0.68%)
Dec 18, 2007	19.22	19.27	19.03	19.14	5,641,810	+0.09(+0.47%)
Dec 17, 2007	19.11	19.27	19.03	19.05	8,674,551	-0.15(-0.78%)
Dec 14, 2007	19.12	19.30	19.05	19.20	5,939,085	-0.10(-0.52%)
Dec 13, 2007	19.31	19.40	19.15	19.30	5,596,957	+0.02(+0.10%)
Dec 12, 2007	19.50	19.64	18.99	19.28	9,824,248	+0.36(+1.90%)
Dec 11, 2007	19.16	19.43	18.85	18.92	5,915,011	-0.30(-1.56%)
Dec 10, 2007	19.19	19.32	19.12	19.22	4,701,914	+0.03(+0.16%)
Dec 07, 2007	19.27	19.32	19.07	19.19	7,262,227	-0.01(-0.05%)
Dec 06, 2007	19.03	19.31	18.99	19.20	8,606,994	+0.20(+1.05%)
Dec 05, 2007	18.97	19.08	18.83	19.00	7,313,380	+0.21(+1.12%)
Dec 04, 2007	18.75	19.01	18.73	18.79	6,546,642	-0.08(-0.42%)

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.