Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	15.29	15.42	14.41	14.92	10,437,548	-0.51(-3.31%)
Oct 30, 2008	15.12	15.93	14.43	15.43	7,095,612	+1.38(+9.81%)
Oct 29, 2008	14.33	15.33	12.89	14.05	13,781,590	+0.61(+4.50%)
Oct 28, 2008	11.83	13.45	10.84	13.44	9,636,002	+2.04(+17.93%)
Oct 27, 2008	11.44	12.60	11.25	11.40	8,715,730	-0.30(-2.53%)
Oct 24, 2008	10.93	13.10	10.93	11.70	10,083,384	-1.05(-8.26%)
Oct 23, 2008	13.89	14.69	12.14	12.75	12,164,876	-1.22(-8.71%)
Oct 22, 2008	16.26	16.26	13.62	13.97	9,581,088	-2.69(-16.17%)
Oct 21, 2008	17.22	18.12	16.48	16.66	4,984,559	-0.69(-3.99%)
Oct 20, 2008	17.84	17.96	16.37	17.35	6,866,505	+0.10(+0.61%)
Oct 17, 2008	16.42	18.52	15.75	17.25	0	+0.39(+2.30%)
Oct 16, 2008	15.13	17.09	14.59	16.86	7,159,245	+1.79(+11.88%)
Oct 15, 2008	17.36	17.49	15.07	15.07	6,013,686	-2.88(-16.05%)
Oct 14, 2008	19.40	19.40	17.05	17.95	8,025,222	+0.15(+0.87%)
Oct 13, 2008	15.63	17.88	15.40	17.79	8,378,474	+3.03(+20.56%)
Oct 10, 2008	15.13	16.10	13.17	14.76	0	-1.23(-7.70%)
Oct 09, 2008	17.19	17.66	15.74	15.99	10,027,905	-0.74(-4.42%)
Oct 08, 2008	14.41	17.69	13.76	16.73	12,326,229	+1.81(+12.12%)
Oct 07, 2008	17.97	18.74	14.92	14.92	9,947,242	-2.84(-16.01%)
Oct 06, 2008	18.12	18.33	15.40	17.77	9,358,304	-1.16(-6.11%)
Oct 03, 2008	18.78	20.21	18.70	18.92	0	+0.46(+2.51%)
Oct 02, 2008	22.67	22.92	17.94	18.46	11,909,290	-4.47(-19.51%)
Oct 01, 2008	23.06	23.66	22.28	22.93	26,550,488	-0.33(-1.43%)
Sep 30, 2008	21.74	23.32	21.48	23.26	4,060,837	+1.99(+9.36%)
Sep 29, 2008	23.93	23.94	18.71	21.27	11,991,930	-2.15(-9.18%)
Sep 26, 2008	24.45	24.45	22.99	23.42	0	-1.44(-5.81%)
Sep 25, 2008	24.83	25.13	24.58	24.86	2,185,214	+0.15(+0.59%)
Sep 24, 2008	25.12	25.60	24.48	24.72	2,339,977	-0.23(-0.91%)
Sep 23, 2008	25.84	26.71	24.74	24.95	5,451,344	-0.85(-3.28%)
Sep 22, 2008	26.63	26.63	25.43	25.79	4,941,524	-0.60(-2.28%)
Sep 19, 2008	25.97	29.02	23.34	26.40	0	+2.63(+11.07%)
Sep 18, 2008	24.54	24.78	22.51	23.76	6,766,266	-0.37(-1.54%)
Sep 17, 2008	26.25	26.47	24.01	24.14	4,184,612	-2.55(-9.56%)
Sep 16, 2008	24.77	26.69	24.23	26.69	4,590,042	+1.24(+4.87%)
Sep 15, 2008	26.90	26.90	25.01	25.45	4,628,494	-2.35(-8.46%)
Sep 12, 2008	27.51	28.45	26.87	27.80	0	+0.40(+1.44%)
Sep 11, 2008	26.46	27.71	25.49	27.40	5,563,541	+0.72(+2.71%)
Sep 10, 2008	25.36	26.85	25.36	26.68	7,264,696	+1.49(+5.92%)
Sep 09, 2008	27.47	27.59	24.83	25.19	9,394,856	-2.29(-8.33%)
Sep 08, 2008	30.60	30.99	26.23	27.48	7,007,184	-2.30(-7.73%)
Sep 05, 2008	29.45	29.87	28.70	29.78	0	-0.06(-0.19%)
Sep 04, 2008	31.21	31.34	29.45	29.84	5,853,367	-1.63(-5.18%)
Sep 03, 2008	34.13	34.38	31.28	31.47	7,403,425	-2.47(-7.28%)
Sep 02, 2008	34.33	35.27	33.58	33.94	3,747,186	-0.68(-1.97%)
Aug 29, 2008	35.36	35.76	34.62	34.62	0	-1.06(-2.98%)
Aug 28, 2008	34.97	36.36	34.97	35.69	4,045,994	+0.82(+2.34%)
Aug 27, 2008	33.47	34.98	33.47	34.87	4,326,275	+1.41(+4.22%)
Aug 26, 2008	34.23	34.69	32.73	33.46	3,808,018	-0.74(-2.18%)
Aug 25, 2008	34.88	34.88	33.94	34.20	1,996,417	-0.82(-2.33%)
Aug 22, 2008	35.19	35.25	34.59	35.02	0	-0.06(-0.17%)
Aug 21, 2008	34.65	35.29	34.28	35.08	2,229,012	+0.28(+0.79%)
Aug 20, 2008	34.62	35.18	34.18	34.81	3,213,768	+0.28(+0.80%)
Aug 19, 2008	33.95	34.56	33.12	34.53	3,838,270	+0.97(+2.90%)
Aug 18, 2008	33.48	34.12	33.06	33.56	2,499,152	+0.18(+0.53%)
Aug 15, 2008	33.32	34.71	33.11	33.38	0	-0.69(-2.02%)
Aug 14, 2008	33.27	34.31	32.44	34.07	4,062,684	+0.79(+2.36%)
Aug 13, 2008	32.05	33.48	31.71	33.28	3,432,699	+1.18(+3.69%)
Aug 12, 2008	31.57	32.43	30.93	32.10	3,054,449	+0.23(+0.72%)
Aug 11, 2008	31.48	32.23	31.16	31.87	3,975,213	+0.45(+1.44%)
Aug 08, 2008	31.71	32.35	30.92	31.42	3,828,250	-0.46(-1.44%)
Aug 07, 2008	32.37	32.83	31.54	31.88	2,688,631	-0.50(-1.53%)
Aug 06, 2008	31.19	32.72	31.16	32.37	3,082,183	+1.24(+4.00%)
Aug 05, 2008	32.76	33.15	30.60	31.13	5,369,654	-1.31(-4.03%)
Aug 04, 2008	34.31	34.42	32.01	32.43	5,227,392	-1.59(-4.67%)
Aug 01, 2008	34.94	35.61	33.88	34.02	2,948,693	-0.92(-2.64%)
Jul 31, 2008	37.34	38.12	33.39	34.94	10,866,682	-0.46(-1.30%)
Jul 30, 2008	33.96	35.50	33.96	35.40	3,103,193	+1.96(+5.85%)
Jul 29, 2008	33.44	34.11	33.02	33.44	2,096,709	+0.54(+1.65%)
Jul 28, 2008	33.02	33.56	32.77	32.90	1,675,252	-0.07(-0.22%)
Jul 25, 2008	32.05	33.14	31.80	32.98	2,500,395	+1.03(+3.23%)
Jul 24, 2008	35.10	35.44	31.40	31.94	5,498,836	-3.07(-8.77%)
Jul 23, 2008	35.72	35.93	34.68	35.01	2,387,763	-0.74(-2.07%)
Jul 22, 2008	37.24	37.24	35.49	35.76	4,433,882	-1.29(-3.47%)
Jul 21, 2008	35.17	37.29	35.17	37.04	3,708,226	+2.05(+5.86%)
Jul 18, 2008	34.89	35.18	33.87	34.99	2,670,861	+0.04(+0.13%)
Jul 17, 2008	34.62	35.02	34.36	34.95	1,853,273	+0.46(+1.33%)
Jul 16, 2008	34.41	34.64	33.47	34.49	2,970,535	+0.12(+0.35%)
Jul 15, 2008	36.13	36.13	33.96	34.37	3,195,975	-1.91(-5.27%)
Jul 14, 2008	35.37	36.40	34.78	36.28	2,708,210	+1.60(+4.62%)
Jul 11, 2008	34.62	35.55	34.19	34.68	2,996,330	-0.13(-0.38%)
Jul 10, 2008	34.16	34.88	33.56	34.82	2,530,873	+0.43(+1.25%)
Jul 09, 2008	32.68	34.92	32.68	34.39	4,262,127	+1.84(+5.64%)
Jul 08, 2008	31.69	32.62	30.95	32.55	4,912,008	+0.57(+1.79%)
Jul 07, 2008	30.48	32.53	30.48	31.98	5,304,621	+1.93(+6.43%)
Jul 04, 2008	33.63	34.00	30.05	30.05	4,832,490	+0.00(+0.00%)
Jul 03, 2008	33.63	34.00	30.05	30.05	4,832,490	-3.95(-11.63%)
Jul 02, 2008	35.72	36.41	34.00	34.00	2,502,857	-1.77(-4.95%)
Jul 01, 2008	35.40	35.81	34.92	35.77	2,086,788	-0.06(-0.15%)
Jun 30, 2008	35.57	36.16	34.72	35.82	2,654,312	-0.38(-1.04%)
Jun 27, 2008	34.65	36.20	34.42	36.20	6,763,042	+1.52(+4.38%)
Jun 26, 2008	34.20	34.99	33.96	34.68	3,724,466	+0.35(+1.03%)
Jun 25, 2008	34.36	34.54	33.72	34.33	2,716,991	+0.30(+0.89%)
Jun 24, 2008	34.44	34.80	33.89	34.03	2,139,298	-0.52(-1.51%)
Jun 23, 2008	35.25	35.25	34.45	34.55	1,798,237	-0.39(-1.10%)
Jun 20, 2008	35.39	35.58	34.81	34.93	2,774,389	-0.56(-1.57%)
Jun 19, 2008	35.44	35.93	35.30	35.49	1,656,807	+0.15(+0.43%)
Jun 18, 2008	35.81	36.16	35.10	35.34	2,055,208	-0.68(-1.88%)
Jun 17, 2008	36.49	36.78	35.82	36.02	1,240,856	-0.29(-0.79%)
Jun 16, 2008	35.37	36.44	35.32	36.30	2,005,060	+1.00(+2.82%)
Jun 13, 2008	34.16	35.80	34.16	35.31	1,938,042	+1.32(+3.89%)
Jun 12, 2008	34.83	34.99	33.84	33.99	1,424,960	-0.59(-1.71%)
Jun 11, 2008	35.15	35.35	34.11	34.58	1,496,221	-0.46(-1.30%)
Jun 10, 2008	35.13	35.78	34.64	35.03	1,902,189	-1.01(-2.81%)
Jun 09, 2008	35.22	36.30	35.22	36.04	2,105,009	+0.84(+2.38%)
Jun 06, 2008	35.59	36.29	35.15	35.21	1,912,617	-0.70(-1.96%)
Jun 05, 2008	35.54	35.91	35.29	35.91	2,886,220	+0.67(+1.89%)
Jun 04, 2008	35.74	35.96	35.17	35.24	2,131,460	-0.44(-1.23%)
Jun 03, 2008	36.13	36.40	35.20	35.68	2,091,737	-0.31(-0.86%)
Jun 02, 2008	36.29	36.40	35.51	35.99	1,966,593	-0.31(-0.85%)
May 30, 2008	36.05	36.44	35.83	36.30	5,368,017	+0.61(+1.72%)
May 29, 2008	36.18	36.33	35.05	35.69	3,416,047	-0.35(-0.97%)
May 28, 2008	35.45	36.05	35.18	36.04	2,907,024	+0.62(+1.75%)
May 27, 2008	34.10	35.42	33.99	35.42	3,938,268	+1.32(+3.87%)
May 26, 2008	32.49	34.33	32.49	34.10	0	+0.00(+0.00%)
May 23, 2008	32.49	34.33	32.49	34.10	3,771,390	+1.47(+4.50%)
May 22, 2008	32.35	32.83	32.15	32.63	1,539,653	+0.18(+0.57%)
May 21, 2008	33.05	33.41	32.30	32.45	2,092,512	-0.66(-1.99%)
May 20, 2008	33.41	33.41	32.65	33.11	1,628,001	-0.21(-0.63%)
May 19, 2008	33.93	34.21	33.07	33.32	1,708,641	-0.44(-1.31%)
May 16, 2008	33.54	33.87	33.02	33.76	1,834,301	+0.39(+1.15%)
May 15, 2008	33.40	33.52	32.99	33.37	1,377,647	+0.15(+0.44%)
May 14, 2008	33.50	33.80	32.72	33.23	2,856,945	+0.15(+0.44%)
May 13, 2008	32.58	33.21	32.13	33.08	2,550,177	+0.69(+2.13%)
May 12, 2008	32.04	32.62	31.14	32.39	2,561,159	+0.61(+1.93%)
May 09, 2008	31.95	32.04	31.37	31.78	1,107,595	-0.24(-0.75%)
May 08, 2008	31.91	32.24	31.46	32.02	1,251,888	+0.18(+0.58%)
May 07, 2008	32.12	32.55	31.67	31.84	2,209,452	-0.18(-0.56%)
May 06, 2008	31.96	32.19	31.71	32.01	2,030,134	+0.10(+0.33%)
May 05, 2008	32.31	32.31	31.35	31.91	3,035,790	-0.23(-0.70%)
May 02, 2008	32.30	32.76	31.91	32.13	2,583,623	+0.14(+0.44%)
May 01, 2008	32.53	32.71	30.78	31.99	3,612,483	-0.53(-1.62%)
Apr 30, 2008	32.54	32.89	32.18	32.52	3,787,496	-0.02(-0.05%)
Apr 29, 2008	32.83	33.13	31.93	32.54	8,471,981	+2.52(+8.39%)
Apr 28, 2008	29.41	30.55	28.97	30.02	3,257,509	+0.79(+2.72%)
Apr 25, 2008	29.33	29.42	28.63	29.22	1,906,771	+0.03(+0.10%)
Apr 24, 2008	29.90	29.90	28.60	29.19	2,622,232	-0.57(-1.93%)
Apr 23, 2008	29.61	29.96	29.35	29.77	1,151,668	+0.44(+1.50%)
Apr 22, 2008	29.78	30.06	29.10	29.33	1,760,468	-0.51(-1.70%)
Apr 21, 2008	29.81	29.88	29.02	29.83	2,008,227	+0.03(+0.11%)
Apr 18, 2008	29.31	29.98	29.15	29.80	1,767,966	+1.05(+3.66%)
Apr 17, 2008	29.07	29.29	28.39	28.75	1,915,262	-0.56(-1.91%)
Apr 16, 2008	28.51	29.42	28.19	29.31	2,192,071	+1.19(+4.24%)
Apr 15, 2008	27.83	28.19	27.28	28.12	2,235,625	+0.39(+1.40%)
Apr 14, 2008	27.71	27.94	27.20	27.73	2,853,632	-0.16(-0.56%)
Apr 11, 2008	28.42	28.42	27.57	27.89	2,624,453	-0.78(-2.71%)
Apr 10, 2008	28.40	28.87	27.82	28.66	2,765,460	+0.32(+1.12%)
Apr 09, 2008	28.77	28.83	27.83	28.35	2,884,533	-0.43(-1.49%)
Apr 08, 2008	28.83	28.83	27.68	28.78	6,314,226	-1.49(-4.92%)
Apr 07, 2008	29.38	30.92	29.28	30.27	4,748,980	+1.25(+4.31%)
Apr 04, 2008	28.63	29.49	28.56	29.02	4,105,528	+0.34(+1.19%)
Apr 03, 2008	27.38	28.92	27.32	28.68	3,644,643	+1.21(+4.40%)
Apr 02, 2008	27.87	28.10	27.20	27.47	3,739,547	-0.34(-1.23%)
Apr 01, 2008	27.83	28.15	27.41	27.81	3,720,433	+0.45(+1.66%)
Mar 31, 2008	27.24	27.61	26.97	27.35	3,071,399	+0.22(+0.82%)
Mar 28, 2008	27.65	27.78	26.99	27.13	2,723,577	-0.39(-1.40%)
Mar 27, 2008	28.60	28.69	27.52	27.52	3,104,608	-1.19(-4.14%)
Mar 26, 2008	28.25	28.99	28.06	28.71	2,183,802	+0.39(+1.39%)
Mar 25, 2008	28.42	28.74	27.68	28.31	3,597,868	+0.30(+1.06%)
Mar 24, 2008	26.12	28.23	26.12	28.02	4,441,968	+1.91(+7.31%)
Mar 21, 2008	25.88	26.45	25.32	26.11	3,588,866	+0.00(+0.00%)
Mar 20, 2008	25.88	26.45	25.32	26.11	3,588,866	+0.05(+0.21%)
Mar 19, 2008	26.11	27.25	25.99	26.05	5,366,067	+0.02(+0.07%)
Mar 18, 2008	25.14	26.20	25.03	26.04	2,818,294	+1.36(+5.50%)
Mar 17, 2008	24.62	25.09	23.85	24.68	2,916,277	-0.53(-2.10%)
Mar 14, 2008	26.54	26.66	24.85	25.21	3,122,551	-1.08(-4.12%)
Mar 13, 2008	25.72	26.44	25.26	26.29	2,305,890	+0.30(+1.16%)
Mar 12, 2008	26.18	26.55	25.93	25.99	2,567,409	-0.01(-0.04%)
Mar 11, 2008	25.72	26.09	25.38	26.00	3,534,067	+0.82(+3.24%)
Mar 10, 2008	26.18	26.18	25.03	25.18	3,733,708	-1.19(-4.51%)
Mar 07, 2008	27.24	27.27	26.01	26.37	4,612,147	-1.17(-4.24%)
Mar 06, 2008	27.65	27.77	26.86	27.54	3,934,231	-0.20(-0.71%)
Mar 05, 2008	27.82	28.45	27.52	27.74	4,443,727	-0.15(-0.55%)
Mar 04, 2008	28.59	28.70	27.28	27.89	4,574,134	-1.05(-3.62%)
Mar 03, 2008	28.60	29.22	28.28	28.94	4,309,959	+0.40(+1.41%)
Feb 29, 2008	28.95	29.32	28.46	28.54	8,750,477	-0.66(-2.25%)
Feb 28, 2008	27.50	29.44	26.86	29.20	12,754,394	+2.34(+8.69%)
Feb 27, 2008	26.99	27.09	26.40	26.86	3,896,374	-0.25(-0.91%)
Feb 26, 2008	27.51	27.66	26.94	27.11	3,100,819	-0.44(-1.60%)
Feb 25, 2008	26.91	27.67	26.87	27.55	2,908,119	+0.56(+2.09%)
Feb 22, 2008	26.78	27.04	26.31	26.98	2,777,770	+0.23(+0.87%)
Feb 21, 2008	26.56	27.03	26.27	26.75	3,306,909	+0.17(+0.62%)
Feb 20, 2008	25.50	26.59	25.20	26.59	3,331,090	+0.90(+3.51%)
Feb 19, 2008	25.46	25.86	25.25	25.68	2,381,379	+0.48(+1.91%)
Feb 18, 2008	25.53	25.55	24.91	25.20	0	+0.00(+0.00%)
Feb 15, 2008	25.53	25.55	24.91	25.20	3,125,096	-0.36(-1.39%)
Feb 14, 2008	26.24	26.31	25.42	25.56	1,795,108	-0.59(-2.27%)
Feb 13, 2008	25.74	26.20	25.61	26.15	2,436,446	+0.57(+2.23%)
Feb 12, 2008	25.71	26.23	25.37	25.58	2,142,122	+0.06(+0.23%)
Feb 11, 2008	24.85	25.86	24.68	25.53	2,864,870	+0.74(+2.99%)
Feb 08, 2008	25.05	25.48	24.54	24.78	2,922,604	-0.37(-1.49%)
Feb 07, 2008	23.88	25.34	23.72	25.16	5,310,222	+1.20(+5.02%)
Feb 06, 2008	24.07	24.47	23.89	23.96	3,044,055	-0.03(-0.13%)
Feb 05, 2008	24.86	24.86	23.98	23.99	3,671,212	-0.94(-3.77%)
Feb 04, 2008	25.26	25.32	24.81	24.93	4,882,638	-0.34(-1.33%)
Feb 01, 2008	24.81	25.55	23.91	25.26	11,774,587	+3.74(+17.40%)
Jan 31, 2008	20.61	21.71	20.38	21.52	3,406,160	+0.54(+2.57%)
Jan 30, 2008	21.61	21.75	20.67	20.98	4,247,661	-0.71(-3.29%)
Jan 29, 2008	21.85	22.26	21.49	21.69	2,125,427	-0.07(-0.30%)
Jan 28, 2008	21.49	21.87	21.10	21.76	2,074,974	+0.17(+0.76%)
Jan 25, 2008	22.34	22.69	21.43	21.59	3,170,997	-0.30(-1.38%)
Jan 24, 2008	21.64	22.36	21.32	21.89	3,265,927	+0.31(+1.45%)
Jan 23, 2008	21.24	21.77	19.85	21.58	6,794,141	-0.22(-1.01%)
Jan 22, 2008	20.81	22.11	19.73	21.80	4,209,365	+0.53(+2.48%)
Jan 21, 2008	21.05	21.43	20.78	21.27	0	+0.00(+0.00%)
Jan 18, 2008	21.05	21.43	20.78	21.27	7,016,601	+0.26(+1.25%)
Jan 17, 2008	22.31	22.72	20.81	21.01	4,946,103	-1.22(-5.48%)
Jan 16, 2008	22.63	23.05	22.16	22.23	3,435,599	-0.45(-1.96%)
Jan 15, 2008	23.79	23.79	22.36	22.68	5,069,255	-1.33(-5.53%)
Jan 14, 2008	23.97	24.15	23.48	24.01	1,613,424	+0.25(+1.05%)
Jan 11, 2008	23.60	24.01	23.43	23.76	3,829,585	+0.01(+0.03%)
Jan 10, 2008	23.56	24.06	23.39	23.75	3,851,221	+0.06(+0.27%)
Jan 09, 2008	23.70	24.11	22.84	23.69	4,461,490	-0.02(-0.08%)
Jan 08, 2008	23.75	24.35	23.60	23.70	3,475,475	-0.01(-0.06%)
Jan 07, 2008	24.93	24.93	23.42	23.72	2,792,915	-0.71(-2.90%)
Jan 04, 2008	24.91	25.00	24.18	24.42	1,871,792	-0.77(-3.07%)
Jan 03, 2008	24.90	25.39	24.64	25.20	2,462,733	+0.38(+1.53%)
Jan 02, 2008	25.16	25.65	24.68	24.82	1,975,197	-0.39(-1.56%)
Jan 01, 2008	25.68	25.97	25.14	25.21	0	+0.00(+0.00%)
Dec 31, 2007	25.68	25.97	25.14	25.21	1,416,824	-0.53(-2.06%)
Dec 28, 2007	25.55	25.94	25.38	25.74	1,732,464	+0.06(+0.22%)
Dec 27, 2007	26.13	26.13	25.35	25.68	1,902,200	-0.28(-1.06%)
Dec 26, 2007	25.95	26.11	25.65	25.96	1,062,713	-0.04(-0.15%)
Dec 24, 2007	25.91	26.30	25.76	26.00	495,129	+0.13(+0.52%)
Dec 21, 2007	25.23	26.08	25.23	25.86	2,063,710	+0.94(+3.77%)
Dec 20, 2007	24.77	25.12	24.74	24.92	1,726,408	+0.26(+1.06%)
Dec 19, 2007	24.79	24.98	24.43	24.66	2,407,419	-0.09(-0.36%)
Dec 18, 2007	24.80	25.37	24.53	24.75	2,262,004	+0.13(+0.51%)
Dec 17, 2007	26.05	26.05	24.33	24.62	3,252,820	-1.49(-5.72%)
Dec 14, 2007	26.21	26.92	25.98	26.12	2,799,306	-0.35(-1.33%)
Dec 13, 2007	25.54	26.59	25.26	26.47	3,185,905	+0.92(+3.59%)
Dec 12, 2007	25.88	26.08	25.25	25.55	3,512,877	+0.15(+0.60%)
Dec 11, 2007	25.57	26.13	25.16	25.40	3,507,154	-0.06(-0.22%)
Dec 10, 2007	25.15	25.53	25.04	25.45	2,462,130	+0.32(+1.28%)
Dec 07, 2007	25.84	25.92	24.95	25.13	3,694,653	-0.70(-2.73%)
Dec 06, 2007	24.77	26.62	24.25	25.84	7,571,491	+1.62(+6.71%)
Dec 05, 2007	24.52	24.64	23.85	24.21	3,554,730	+0.05(+0.20%)
Dec 04, 2007	24.21	24.74	24.05	24.16	2,875,867	-0.21(-0.86%)
Dec 03, 2007	24.79	24.95	24.29	24.37	1,823,098	-0.28(-1.15%)
Nov 30, 2007	24.97	25.16	24.41	24.66	2,026,120	+0.21(+0.86%)
Nov 29, 2007	24.42	24.74	24.18	24.45	1,790,777	-0.03(-0.13%)
Nov 28, 2007	23.78	24.61	23.78	24.48	1,795,318	+0.93(+3.93%)
Nov 27, 2007	23.59	23.99	23.19	23.55	2,375,774	+0.02(+0.10%)
Nov 26, 2007	24.56	24.90	23.53	23.53	1,982,207	-0.85(-3.49%)
Nov 23, 2007	23.94	24.56	23.87	24.38	627,325	+0.73(+3.07%)
Nov 21, 2007	24.11	24.18	23.45	23.66	1,971,435	-0.57(-2.34%)
Nov 20, 2007	23.30	24.32	23.30	24.22	2,609,372	+0.96(+4.15%)
Nov 19, 2007	23.52	23.86	23.19	23.26	1,849,618	-0.46(-1.94%)
Nov 16, 2007	23.99	24.43	23.67	23.72	3,328,240	-0.14(-0.60%)
Nov 15, 2007	23.96	24.16	23.61	23.86	1,732,776	-0.19(-0.81%)
Nov 14, 2007	24.41	24.54	24.02	24.06	1,754,527	-0.05(-0.22%)
Nov 13, 2007	23.85	24.37	23.79	24.11	3,219,431	+0.51(+2.14%)
Nov 12, 2007	24.10	24.57	23.52	23.60	3,189,938	-0.31(-1.30%)
Nov 09, 2007	24.19	24.45	23.59	23.92	2,915,308	-0.46(-1.87%)
Nov 08, 2007	24.70	25.03	23.85	24.37	2,739,222	-0.42(-1.71%)
Nov 07, 2007	24.12	25.25	24.11	24.80	4,307,051	+0.16(+0.66%)
Nov 06, 2007	24.11	24.75	23.85	24.63	4,402,161	+0.73(+3.05%)
Nov 05, 2007	23.06	24.12	22.80	23.91	5,612,735	+0.76(+3.27%)
Nov 02, 2007	21.45	23.59	20.97	23.15	10,640,875	+3.39(+17.16%)

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.