Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	30.25	33.51	30.19	31.85	11,236,715	+0.73(+2.35%)
Oct 30, 2008	30.82	32.51	30.18	31.12	11,441,345	+1.20(+4.03%)
Oct 29, 2008	29.11	31.76	28.01	29.92	13,418,364	+0.15(+0.52%)
Oct 28, 2008	27.60	30.08	25.21	29.76	14,819,111	+3.44(+13.06%)
Oct 27, 2008	28.56	28.72	26.26	26.33	9,433,607	-2.03(-7.17%)
Oct 24, 2008	28.27	29.91	27.12	28.36	15,815,292	-2.99(-9.53%)
Oct 23, 2008	34.21	35.32	29.60	31.35	16,929,808	-2.99(-8.72%)
Oct 22, 2008	36.24	36.85	33.69	34.34	12,731,233	-2.77(-7.46%)
Oct 21, 2008	39.62	39.68	36.80	37.11	15,238,763	-3.57(-8.78%)
Oct 20, 2008	41.18	41.88	39.52	40.68	8,083,607	-0.55(-1.34%)
Oct 17, 2008	41.26	43.27	39.75	41.23	9,545,431	-0.92(-2.18%)
Oct 16, 2008	41.17	42.33	38.95	42.15	11,544,507	+1.52(+3.75%)
Oct 15, 2008	43.80	45.66	40.61	40.62	13,834,792	-4.35(-9.68%)
Oct 14, 2008	46.87	47.30	43.67	44.98	15,775,298	-1.47(-3.17%)
Oct 13, 2008	45.50	46.51	41.39	46.45	14,095,282	+2.07(+4.66%)
Oct 10, 2008	38.75	45.23	37.40	44.38	21,788,992	+4.26(+10.61%)
Oct 09, 2008	47.29	47.53	38.23	40.12	24,251,540	-5.67(-12.39%)
Oct 08, 2008	44.25	47.87	43.75	45.79	11,881,451	+1.09(+2.43%)
Oct 07, 2008	46.85	49.67	44.60	44.70	20,889,886	-0.89(-1.94%)
Oct 06, 2008	40.41	45.72	39.92	45.59	13,821,735	+4.69(+11.47%)
Oct 03, 2008	43.74	45.44	40.90	40.90	10,634,418	-1.28(-3.04%)
Oct 02, 2008	45.16	45.37	42.05	42.18	7,481,302	-2.72(-6.05%)
Oct 01, 2008	41.01	45.27	40.78	44.90	8,649,117	+2.96(+7.06%)
Sep 30, 2008	39.64	43.91	38.75	41.94	9,118,232	+5.81(+16.10%)
Sep 29, 2008	43.96	44.70	36.13	36.13	11,842,005	-8.92(-19.80%)
Sep 26, 2008	42.33	45.65	42.33	45.04	7,699,928	+2.27(+5.32%)
Sep 25, 2008	42.67	43.89	41.63	42.77	7,793,877	+1.36(+3.30%)
Sep 24, 2008	42.45	44.29	40.56	41.41	11,402,777	-0.44(-1.05%)
Sep 23, 2008	44.78	47.67	41.84	41.84	14,895,512	-2.86(-6.40%)
Sep 22, 2008	45.16	46.12	44.37	44.70	13,486,793	-1.02(-2.22%)
Sep 19, 2008	46.74	46.74	41.49	45.72	23,818,184	+5.08(+12.50%)
Sep 18, 2008	36.96	40.64	35.09	40.64	19,701,982	+4.33(+11.91%)
Sep 17, 2008	37.74	38.27	35.82	36.31	15,912,988	-2.55(-6.56%)
Sep 16, 2008	36.69	38.86	36.69	38.86	14,278,547	+0.84(+2.21%)
Sep 15, 2008	37.25	39.65	37.25	38.02	14,248,030	-1.52(-3.84%)
Sep 12, 2008	38.27	39.62	37.42	39.54	9,779,293	+0.93(+2.41%)
Sep 11, 2008	36.49	38.67	35.60	38.61	10,833,220	+1.11(+2.95%)
Sep 10, 2008	37.76	38.31	36.31	37.50	11,355,555	+0.68(+1.85%)
Sep 09, 2008	38.97	39.91	36.76	36.82	14,702,140	-2.78(-7.03%)
Sep 08, 2008	38.67	39.79	38.21	39.61	18,362,550	+2.47(+6.66%)
Sep 05, 2008	36.79	37.45	35.30	37.13	13,893,973	+0.14(+0.39%)
Sep 04, 2008	39.00	39.08	36.61	36.99	12,499,028	-2.28(-5.80%)
Sep 03, 2008	38.18	39.39	37.82	39.27	11,008,601	+1.10(+2.88%)
Sep 02, 2008	38.75	38.91	37.48	38.17	8,910,776	+0.31(+0.81%)
Aug 29, 2008	38.60	38.60	37.71	37.86	7,824,800	-1.03(-2.64%)
Aug 28, 2008	37.45	39.01	37.42	38.89	10,953,637	+1.58(+4.23%)
Aug 27, 2008	36.53	37.74	35.22	37.31	15,796,274	+0.91(+2.50%)
Aug 26, 2008	38.09	38.38	36.09	36.40	12,784,913	-2.05(-5.34%)
Aug 25, 2008	39.80	39.96	38.30	38.45	8,185,263	-1.87(-4.63%)
Aug 22, 2008	39.24	41.21	39.24	40.32	37,770,392	+1.70(+4.41%)
Aug 21, 2008	38.26	38.93	38.16	38.62	5,616,081	+0.01(+0.03%)
Aug 20, 2008	38.21	38.77	37.98	38.61	10,902,180	+0.61(+1.62%)
Aug 19, 2008	38.01	38.62	37.45	37.99	11,934,262	-0.01(-0.03%)
Aug 18, 2008	40.26	40.56	37.41	38.00	13,314,122	-2.37(-5.88%)
Aug 15, 2008	39.20	40.75	39.20	40.38	11,582,021	+1.55(+4.00%)
Aug 14, 2008	38.02	39.40	37.88	38.83	9,247,091	+0.61(+1.61%)
Aug 13, 2008	38.09	39.27	37.25	38.21	10,788,239	+0.09(+0.24%)
Aug 12, 2008	39.18	40.21	37.93	38.12	11,569,256	-1.41(-3.58%)
Aug 11, 2008	38.70	40.40	37.87	39.53	8,317,602	+0.91(+2.36%)
Aug 08, 2008	37.11	38.77	36.93	38.62	7,160,391	+1.54(+4.15%)
Aug 07, 2008	38.02	38.83	37.02	37.08	8,951,620	-1.61(-4.15%)
Aug 06, 2008	37.48	39.28	36.98	38.69	7,186,141	+0.48(+1.25%)
Aug 05, 2008	37.25	38.24	36.82	38.21	8,947,740	+1.83(+5.04%)
Aug 04, 2008	37.22	37.50	36.16	36.38	6,707,264	-1.21(-3.21%)
Aug 01, 2008	40.92	40.93	36.85	37.59	12,458,085	-3.07(-7.55%)
Jul 31, 2008	41.65	42.33	40.21	40.66	5,938,347	-1.49(-3.53%)
Jul 30, 2008	42.90	43.38	40.85	42.14	7,571,007	-0.10(-0.24%)
Jul 29, 2008	40.17	42.24	39.56	42.24	8,832,780	+2.61(+6.59%)
Jul 28, 2008	41.90	41.91	39.30	39.63	6,924,943	-2.01(-4.82%)
Jul 25, 2008	42.12	42.57	40.76	41.64	6,485,218	+0.13(+0.30%)
Jul 24, 2008	43.50	44.01	41.24	41.51	11,680,912	-2.59(-5.86%)
Jul 23, 2008	41.04	44.37	40.64	44.10	16,850,484	+2.75(+6.65%)
Jul 22, 2008	37.14	41.48	36.88	41.35	14,460,669	+4.60(+12.52%)
Jul 21, 2008	37.14	37.52	35.50	36.75	8,741,081	-0.81(-2.15%)
Jul 18, 2008	37.85	38.40	36.46	37.56	13,250,238	-0.24(-0.64%)
Jul 17, 2008	37.82	38.60	36.30	37.80	11,990,281	+3.19(+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	33.03	34.60	25,016,108	-0.36(-1.03%)
Jul 10, 2008	36.24	36.46	34.43	34.96	20,112,510	-1.25(-3.45%)
Jul 09, 2008	38.68	38.98	36.06	36.21	11,286,355	-2.45(-6.34%)
Jul 08, 2008	37.93	38.83	35.84	38.67	16,676,068	+0.93(+2.46%)
Jul 07, 2008	39.20	40.29	37.23	37.74	11,216,881	-1.30(-3.34%)
Jul 04, 2008	40.11	40.33	37.87	39.04	8,126,578	+0.00(+0.00%)
Jul 03, 2008	40.11	40.33	37.87	39.04	8,126,578	-0.59(-1.50%)
Jul 02, 2008	41.08	42.10	39.59	39.63	12,722,225	-0.94(-2.31%)
Jul 01, 2008	42.90	43.00	39.37	40.57	26,051,848	-2.69(-6.21%)
Jun 30, 2008	44.46	44.87	43.26	43.26	6,923,986	-0.71(-1.62%)
Jun 27, 2008	46.39	46.39	43.35	43.97	10,804,475	-1.97(-4.29%)
Jun 26, 2008	47.64	47.86	45.94	45.94	8,852,241	-2.33(-4.82%)
Jun 25, 2008	49.34	49.67	48.00	48.27	8,932,496	-0.70(-1.43%)
Jun 24, 2008	48.47	49.62	48.33	48.97	6,649,465	-0.36(-0.73%)
Jun 23, 2008	49.56	50.12	48.37	49.33	9,485,710	+0.87(+1.79%)
Jun 20, 2008	49.25	50.09	48.35	48.46	8,630,550	-1.33(-2.67%)
Jun 19, 2008	50.12	50.47	49.31	49.79	7,572,044	-0.07(-0.14%)
Jun 18, 2008	49.44	50.63	49.07	49.86	9,706,241	-0.02(-0.04%)
Jun 17, 2008	49.16	50.91	49.11	49.88	18,647,488	+2.53(+5.34%)
Jun 16, 2008	46.73	47.46	46.30	47.35	6,652,707	+0.51(+1.09%)
Jun 13, 2008	44.95	46.84	44.95	46.84	7,966,087	+2.07(+4.61%)
Jun 12, 2008	44.11	45.98	44.03	44.77	8,463,735	+1.20(+2.75%)
Jun 11, 2008	44.26	44.77	43.57	43.58	8,800,678	-0.48(-1.09%)
Jun 10, 2008	44.42	44.91	43.40	44.06	8,151,000	+0.10(+0.23%)
Jun 09, 2008	44.01	44.59	43.10	43.96	8,799,199	+0.20(+0.46%)
Jun 06, 2008	45.12	45.36	43.76	43.76	11,083,682	-1.69(-3.71%)
Jun 05, 2008	43.39	45.65	43.01	45.44	18,748,870	+2.77(+6.49%)
Jun 04, 2008	44.93	45.04	42.38	42.67	18,746,372	-2.52(-5.57%)
Jun 03, 2008	46.85	47.75	44.30	45.19	20,854,862	-1.33(-2.86%)
Jun 02, 2008	47.98	48.54	45.11	46.52	16,304,967	-2.05(-4.23%)
May 30, 2008	49.68	50.12	48.40	48.58	6,641,767	-0.79(-1.60%)
May 29, 2008	48.94	50.01	48.77	49.37	9,019,987	+0.01(+0.02%)
May 28, 2008	51.39	51.42	48.26	49.36	10,556,591	-1.91(-3.73%)
May 27, 2008	51.37	51.80	50.31	51.27	3,747,077	-0.29(-0.56%)
May 26, 2008	52.36	52.73	50.97	51.56	0	+0.00(+0.00%)
May 23, 2008	52.36	52.73	50.97	51.56	5,258,382	-0.85(-1.62%)
May 22, 2008	52.35	53.14	51.86	52.40	5,395,558	+0.02(+0.04%)
May 21, 2008	54.64	54.97	52.33	52.38	5,953,521	-2.31(-4.23%)
May 20, 2008	54.44	55.01	53.62	54.70	4,988,556	+0.05(+0.09%)
May 19, 2008	54.41	56.16	53.97	54.65	7,107,162	+0.68(+1.27%)
May 16, 2008	53.68	54.28	53.50	53.96	5,668,813	+0.42(+0.79%)
May 15, 2008	53.40	54.49	53.14	53.54	7,651,784	-0.08(-0.16%)
May 14, 2008	51.70	53.62	51.59	53.62	10,354,228	+1.96(+3.79%)
May 13, 2008	52.57	52.64	51.30	51.66	5,890,522	-0.84(-1.60%)
May 12, 2008	52.19	52.78	51.83	52.51	3,621,274	+0.39(+0.75%)
May 09, 2008	52.42	53.54	51.74	52.12	3,267,979	-0.41(-0.79%)
May 08, 2008	53.51	53.83	52.40	52.53	5,541,239	-0.38(-0.73%)
May 07, 2008	54.75	55.12	52.91	52.91	5,512,751	-1.84(-3.35%)
May 06, 2008	54.98	55.18	53.77	54.75	6,465,872	-0.49(-0.89%)
May 05, 2008	54.80	56.39	54.76	55.24	4,730,963	+0.22(+0.40%)
May 02, 2008	54.59	55.11	54.19	55.02	5,026,460	+0.86(+1.58%)
May 01, 2008	52.41	54.33	51.37	54.17	8,066,130	+2.52(+4.89%)
Apr 30, 2008	53.74	54.38	51.64	51.64	6,876,604	-1.98(-3.69%)
Apr 29, 2008	53.06	54.10	52.69	53.62	5,220,283	+0.18(+0.33%)
Apr 28, 2008	54.41	54.56	53.06	53.44	6,657,668	-0.84(-1.56%)
Apr 25, 2008	55.31	55.31	53.91	54.29	5,441,700	-0.46(-0.85%)
Apr 24, 2008	54.90	55.41	54.08	54.75	5,516,321	-0.29(-0.53%)
Apr 23, 2008	54.75	55.77	54.24	55.04	9,718,492	+0.46(+0.84%)
Apr 22, 2008	56.62	56.89	51.96	54.58	24,270,850	-4.52(-7.64%)
Apr 21, 2008	56.84	59.25	56.56	59.10	6,230,566	+2.23(+3.92%)
Apr 18, 2008	57.01	57.80	56.32	56.87	6,624,220	+0.60(+1.07%)
Apr 17, 2008	55.82	56.31	55.01	56.27	4,307,325	+0.17(+0.31%)
Apr 16, 2008	55.04	56.10	54.82	56.10	4,722,654	+1.40(+2.56%)
Apr 15, 2008	54.09	54.87	53.74	54.69	4,567,832	+0.85(+1.57%)
Apr 14, 2008	55.89	55.89	53.85	53.85	4,806,115	-1.34(-2.43%)
Apr 11, 2008	55.93	56.69	55.19	55.19	4,432,693	-1.21(-2.14%)
Apr 10, 2008	56.42	57.14	55.50	56.40	4,290,689	+0.06(+0.10%)
Apr 09, 2008	57.90	58.39	56.11	56.35	5,670,859	-1.31(-2.27%)
Apr 08, 2008	57.12	58.58	57.12	57.65	6,313,708	+0.19(+0.33%)
Apr 07, 2008	58.37	59.49	57.44	57.46	8,209,799	-0.18(-0.31%)
Apr 04, 2008	57.80	58.31	56.78	57.64	5,377,187	-0.37(-0.64%)
Apr 03, 2008	57.10	58.24	56.39	58.01	4,614,762	+0.65(+1.14%)
Apr 02, 2008	56.53	58.48	56.25	57.36	9,480,174	+0.92(+1.62%)
Apr 01, 2008	53.61	57.01	53.45	56.44	8,392,285	+3.49(+6.58%)
Mar 31, 2008	52.97	53.40	51.70	52.96	8,387,032	-1.15(-2.13%)
Mar 28, 2008	54.96	56.09	54.07	54.11	6,446,686	-1.14(-2.07%)
Mar 27, 2008	55.46	56.89	55.09	55.25	7,505,635	+0.05(+0.10%)
Mar 26, 2008	56.22	56.59	55.04	55.20	6,012,312	-1.61(-2.84%)
Mar 25, 2008	55.09	57.26	54.49	56.81	6,574,783	+1.72(+3.12%)
Mar 24, 2008	53.55	56.32	53.41	55.09	8,867,663	+1.81(+3.39%)
Mar 21, 2008	50.50	53.28	49.80	53.28	11,719,046	-0.00(-0.00%)
Mar 20, 2008	50.50	53.28	49.80	53.28	11,719,046	+2.50(+4.91%)
Mar 19, 2008	52.89	53.78	50.25	50.79	12,475,509	-2.61(-4.88%)
Mar 18, 2008	53.18	53.65	51.59	53.40	14,136,534	+2.69(+5.30%)
Mar 17, 2008	52.88	53.06	45.04	50.71	34,632,668	-4.16(-7.58%)
Mar 14, 2008	57.62	58.09	54.08	54.87	12,160,179	-2.35(-4.10%)
Mar 13, 2008	55.17	57.54	53.93	57.22	10,480,987	+0.95(+1.70%)
Mar 12, 2008	56.47	57.34	55.69	56.27	8,369,936	-0.69(-1.21%)
Mar 11, 2008	53.55	56.98	53.09	56.95	12,254,633	+4.88(+9.38%)
Mar 10, 2008	55.04	55.48	52.07	52.07	12,146,307	-3.40(-6.14%)
Mar 07, 2008	56.71	57.46	53.77	55.48	13,513,243	-1.58(-2.78%)
Mar 06, 2008	58.13	58.48	56.96	57.06	5,947,143	-1.47(-2.51%)
Mar 05, 2008	56.78	58.58	56.78	58.53	8,638,770	+1.74(+3.07%)
Mar 04, 2008	57.71	57.91	56.04	56.78	9,263,770	-1.58(-2.71%)
Mar 03, 2008	57.76	58.59	57.00	58.37	5,199,308	+0.42(+0.73%)
Feb 29, 2008	57.91	58.34	57.05	57.95	5,174,647	-0.45(-0.77%)
Feb 28, 2008	58.82	59.21	58.17	58.40	5,352,127	-1.06(-1.79%)
Feb 27, 2008	59.16	60.32	58.80	59.46	4,650,133	-0.29(-0.48%)
Feb 26, 2008	59.49	60.39	58.28	59.75	5,788,069	-0.19(-0.32%)
Feb 25, 2008	59.30	60.34	58.45	59.95	5,551,815	+0.67(+1.12%)
Feb 22, 2008	58.25	59.57	57.69	59.28	5,634,381	+0.98(+1.68%)
Feb 21, 2008	58.87	59.27	57.65	58.30	5,635,179	-0.57(-0.97%)
Feb 20, 2008	58.14	58.87	56.59	58.87	8,755,857	+0.17(+0.29%)
Feb 19, 2008	59.67	60.18	58.09	58.70	5,143,643	-0.79(-1.32%)
Feb 18, 2008	59.91	59.91	58.64	59.49	0	+0.00(+0.00%)
Feb 15, 2008	59.91	59.91	58.64	59.49	6,432,592	-0.45(-0.75%)
Feb 14, 2008	60.40	61.28	59.55	59.94	6,154,422	-0.46(-0.76%)
Feb 13, 2008	60.23	60.76	59.36	60.40	5,964,815	+0.54(+0.90%)
Feb 12, 2008	59.72	61.38	59.12	59.86	9,269,484	+0.99(+1.68%)
Feb 11, 2008	58.36	59.83	57.31	58.87	8,362,664	+0.51(+0.87%)
Feb 08, 2008	59.81	60.28	57.94	58.36	13,296,982	-1.24(-2.09%)
Feb 07, 2008	57.80	61.80	57.57	59.61	40,975,920	+4.83(+8.81%)
Feb 06, 2008	65.87	65.87	53.64	54.78	76,629,016	-11.69(-17.59%)
Feb 05, 2008	70.19	70.50	66.47	66.47	12,008,360	-3.41(-4.88%)
Feb 04, 2008	69.90	70.33	68.86	69.88	4,336,140	+1.01(+1.47%)
Feb 01, 2008	69.99	70.17	67.96	68.87	6,402,227	-0.83(-1.19%)
Jan 31, 2008	66.66	70.54	65.48	69.70	9,318,292	+2.16(+3.20%)
Jan 30, 2008	69.03	69.84	67.06	67.54	7,468,980	-2.12(-3.04%)
Jan 29, 2008	70.12	70.72	68.75	69.65	5,933,103	-0.85(-1.21%)
Jan 28, 2008	72.71	73.69	68.72	70.50	14,211,996	-0.50(-0.71%)
Jan 25, 2008	71.75	73.04	70.91	71.01	9,358,579	-0.69(-0.97%)
Jan 24, 2008	68.64	72.55	68.58	71.70	11,677,112	+2.84(+4.12%)
Jan 23, 2008	64.24	69.29	63.78	68.86	12,489,505	+3.27(+4.99%)
Jan 22, 2008	60.40	65.89	59.57	65.59	12,466,696	+2.55(+4.05%)
Jan 21, 2008	61.57	63.58	61.53	63.04	0	+0.00(+0.00%)
Jan 18, 2008	61.57	63.58	61.53	63.04	11,799,628	+1.54(+2.51%)
Jan 17, 2008	65.26	65.82	61.15	61.50	10,475,778	-3.62(-5.55%)
Jan 16, 2008	66.72	67.25	64.01	65.11	11,364,909	-2.26(-3.35%)
Jan 15, 2008	69.63	69.98	67.33	67.37	7,923,134	-3.00(-4.27%)
Jan 14, 2008	70.22	70.44	68.93	70.37	4,150,031	+0.64(+0.92%)
Jan 11, 2008	68.56	70.22	67.68	69.73	7,866,035	+0.67(+0.98%)
Jan 10, 2008	66.94	69.76	66.42	69.06	8,582,513	+1.28(+1.89%)
Jan 09, 2008	67.40	68.16	64.83	67.77	11,762,788	+0.26(+0.39%)
Jan 08, 2008	69.65	70.53	67.03	67.51	8,908,951	-1.81(-2.62%)
Jan 07, 2008	70.67	71.00	67.18	69.32	10,208,973	-0.84(-1.20%)
Jan 04, 2008	72.91	72.91	69.83	70.16	8,580,962	-3.26(-4.44%)
Jan 03, 2008	76.10	76.27	72.06	73.42	11,304,134	-2.67(-3.51%)
Jan 02, 2008	77.44	77.49	75.70	76.09	4,345,946	-1.36(-1.75%)
Jan 01, 2008	76.77	77.44	76.00	77.44	2,584,214	+0.00(+0.00%)
Dec 31, 2007	76.77	77.44	76.00	77.44	2,584,214	+0.40(+0.51%)
Dec 28, 2007	77.50	77.50	75.98	77.05	2,439,402	+0.51(+0.66%)
Dec 27, 2007	78.12	78.12	76.54	76.54	2,308,674	-1.35(-1.74%)
Dec 26, 2007	78.18	78.18	76.94	77.89	3,144,647	-0.45(-0.58%)
Dec 24, 2007	78.04	79.21	76.88	78.35	5,318,715	-1.89(-2.36%)
Dec 21, 2007	79.57	80.24	78.66	80.24	5,744,913	+1.10(+1.39%)
Dec 20, 2007	79.02	79.53	78.36	79.14	3,281,726	+0.85(+1.08%)
Dec 19, 2007	78.29	79.11	77.39	78.29	3,609,360	+0.17(+0.22%)
Dec 18, 2007	78.79	79.15	76.82	78.12	4,426,803	+0.06(+0.07%)
Dec 17, 2007	78.73	79.86	77.83	78.06	3,653,970	-0.85(-1.08%)
Dec 14, 2007	78.77	80.25	78.23	78.92	4,040,439	-0.22(-0.28%)
Dec 13, 2007	77.15	79.36	76.03	79.14	5,530,184	+1.45(+1.86%)
Dec 12, 2007	78.78	78.78	76.63	77.69	4,249,783	+0.79(+1.03%)
Dec 11, 2007	79.59	80.15	76.09	76.90	5,384,450	-2.41(-3.04%)
Dec 10, 2007	79.64	80.66	78.91	79.31	4,699,322	-0.51(-0.64%)
Dec 07, 2007	79.00	80.25	78.46	79.81	4,256,089	+0.81(+1.03%)
Dec 06, 2007	78.37	79.00	77.81	79.00	4,954,771	+0.29(+0.37%)
Dec 05, 2007	76.32	79.01	76.32	78.71	8,314,502	+3.05(+4.03%)
Dec 04, 2007	74.53	77.54	74.53	75.67	8,340,341	+1.07(+1.43%)
Dec 03, 2007	74.28	75.63	73.91	74.60	3,636,714	+0.25(+0.33%)
Nov 30, 2007	75.64	75.92	73.33	74.35	4,795,999	-0.05(-0.06%)
Nov 29, 2007	73.67	75.04	73.15	74.40	5,425,641	+0.63(+0.86%)
Nov 28, 2007	70.78	73.83	70.78	73.76	8,300,400	+3.43(+4.88%)
Nov 27, 2007	71.00	71.45	69.36	70.33	5,525,790	-0.19(-0.27%)
Nov 26, 2007	71.97	72.53	70.51	70.52	3,822,637	-1.59(-2.20%)
Nov 23, 2007	71.80	72.12	71.27	72.11	1,786,764	+0.67(+0.94%)
Nov 21, 2007	72.51	73.15	70.88	71.44	6,048,497	-1.82(-2.48%)
Nov 20, 2007	73.46	75.14	71.57	73.26	6,609,497	-0.24(-0.32%)
Nov 19, 2007	73.15	75.03	73.15	73.49	4,417,626	-0.20(-0.27%)
Nov 16, 2007	73.50	73.81	72.43	73.69	4,652,329	+0.54(+0.73%)
Nov 15, 2007	73.10	74.06	72.47	73.15	4,158,650	-0.39(-0.53%)
Nov 14, 2007	73.94	74.36	73.23	73.54	5,141,526	+0.44(+0.61%)
Nov 13, 2007	71.89	73.10	71.12	73.10	5,235,776	+1.66(+2.32%)
Nov 12, 2007	72.48	73.71	70.56	71.44	5,332,126	-1.57(-2.15%)
Nov 09, 2007	73.63	75.02	72.42	73.01	4,181,017	-1.76(-2.36%)
Nov 08, 2007	73.95	75.91	72.79	74.77	5,477,230	+0.26(+0.35%)
Nov 07, 2007	75.07	75.92	74.27	74.51	5,186,800	-1.03(-1.36%)
Nov 06, 2007	74.10	75.70	72.55	75.54	7,004,329	+1.85(+2.50%)
Nov 05, 2007	72.25	75.01	72.25	73.69	5,056,577	+0.34(+0.46%)
Nov 02, 2007	73.56	74.18	72.25	73.35	7,437,250	+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.