Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	31.53	34.92	31.46	33.19	10,782,334	+0.76(+2.35%)
Oct 30, 2008	32.12	33.88	31.45	32.43	10,978,690	+1.26(+4.03%)
Oct 29, 2008	30.34	33.09	29.19	31.18	12,875,764	+0.16(+0.52%)
Oct 28, 2008	28.76	31.35	26.27	31.02	14,219,869	+3.58(+13.06%)
Oct 27, 2008	29.76	29.93	27.36	27.43	9,052,139	-2.12(-7.17%)
Oct 24, 2008	29.47	31.17	28.26	29.55	15,175,767	-3.11(-9.53%)
Oct 23, 2008	35.65	36.81	30.85	32.67	16,245,215	-3.12(-8.72%)
Oct 22, 2008	37.77	38.41	35.11	35.79	12,216,419	-2.88(-7.46%)
Oct 21, 2008	41.29	41.35	38.35	38.67	14,622,552	-3.72(-8.78%)
Oct 20, 2008	42.91	43.65	41.19	42.39	7,756,729	-0.57(-1.34%)
Oct 17, 2008	43.00	45.09	41.43	42.97	9,159,441	-0.96(-2.18%)
Oct 16, 2008	42.90	44.12	40.59	43.92	11,077,680	+1.59(+3.75%)
Oct 15, 2008	45.65	47.59	42.32	42.34	13,275,353	-4.54(-9.68%)
Oct 14, 2008	48.85	49.29	45.51	46.87	15,137,390	-1.53(-3.17%)
Oct 13, 2008	47.41	48.47	43.14	48.41	13,525,309	+2.16(+4.66%)
Oct 10, 2008	40.39	47.13	38.97	46.25	20,907,908	+4.44(+10.61%)
Oct 09, 2008	49.28	49.53	39.84	41.81	23,270,878	-5.91(-12.39%)
Oct 08, 2008	46.12	49.88	45.60	47.72	11,400,999	+1.13(+2.43%)
Oct 07, 2008	48.82	51.77	46.48	46.59	20,045,160	-0.92(-1.94%)
Oct 06, 2008	42.12	47.65	41.60	47.51	13,262,824	+4.89(+11.47%)
Oct 03, 2008	45.59	47.35	42.62	42.62	10,204,393	-1.34(-3.04%)
Oct 02, 2008	47.06	47.28	43.82	43.96	7,178,779	-2.83(-6.05%)
Oct 01, 2008	42.74	47.18	42.50	46.79	8,299,371	+3.09(+7.06%)
Sep 30, 2008	41.31	45.77	40.39	43.71	8,749,517	+6.06(+16.10%)
Sep 29, 2008	45.82	46.59	37.65	37.65	11,363,149	-9.29(-19.80%)
Sep 26, 2008	44.12	47.57	44.12	46.94	7,388,565	+2.37(+5.32%)
Sep 25, 2008	44.47	45.74	43.38	44.57	7,478,715	+1.42(+3.30%)
Sep 24, 2008	44.24	46.15	42.27	43.15	10,941,682	-0.46(-1.05%)
Sep 23, 2008	46.67	49.68	43.61	43.61	14,293,181	-2.86(-6.16%)
Sep 22, 2008	46.94	47.94	46.12	46.47	12,974,188	-1.06(-2.22%)
Sep 19, 2008	48.58	48.58	43.13	47.53	22,912,906	+5.28(+12.50%)
Sep 18, 2008	38.42	42.25	36.47	42.25	18,953,150	+4.50(+11.91%)
Sep 17, 2008	39.23	39.78	37.23	37.75	15,308,169	-2.65(-6.56%)
Sep 16, 2008	38.14	40.40	38.14	40.40	13,735,849	+0.87(+2.21%)
Sep 15, 2008	38.73	41.22	38.72	39.53	13,706,493	-1.58(-3.84%)
Sep 12, 2008	39.78	41.19	38.90	41.10	9,407,603	+0.97(+2.41%)
Sep 11, 2008	37.93	40.19	37.00	40.14	10,421,472	+1.15(+2.95%)
Sep 10, 2008	39.25	39.82	37.74	38.99	10,923,954	+0.71(+1.85%)
Sep 09, 2008	40.51	41.49	38.21	38.28	14,143,343	-2.89(-7.03%)
Sep 08, 2008	40.19	41.37	39.72	41.17	17,664,628	+2.60(+6.74%)
Sep 05, 2008	38.22	38.90	36.67	38.57	13,375,245	+0.15(+0.39%)
Sep 04, 2008	40.52	40.60	38.03	38.42	12,032,380	-2.37(-5.80%)
Sep 03, 2008	39.66	40.91	39.29	40.79	10,597,598	+1.14(+2.88%)
Sep 02, 2008	40.25	40.41	38.94	39.65	8,578,094	+0.32(+0.81%)
Aug 29, 2008	40.10	40.10	39.17	39.33	7,532,664	-1.07(-2.64%)
Aug 28, 2008	38.91	40.52	38.87	40.40	10,544,686	+1.64(+4.23%)
Aug 27, 2008	37.95	39.20	36.59	38.76	15,206,524	+0.95(+2.50%)
Aug 26, 2008	39.57	39.87	37.49	37.81	12,307,592	-2.13(-5.34%)
Aug 25, 2008	41.34	41.51	39.79	39.95	7,879,668	-1.94(-4.63%)
Aug 22, 2008	40.76	42.80	40.76	41.89	36,360,244	+1.77(+4.41%)
Aug 21, 2008	39.74	40.44	39.64	40.12	5,406,406	+0.01(+0.03%)
Aug 20, 2008	39.69	40.27	39.45	40.10	10,495,150	+0.64(+1.62%)
Aug 19, 2008	39.48	40.12	38.91	39.47	11,488,700	-0.01(-0.03%)
Aug 18, 2008	41.82	42.13	38.86	39.48	12,817,043	-2.47(-5.88%)
Aug 15, 2008	40.72	42.33	40.72	41.94	11,149,609	+1.61(+4.00%)
Aug 14, 2008	39.49	40.93	39.35	40.33	8,901,853	+0.64(+1.61%)
Aug 13, 2008	39.56	40.80	38.70	39.69	10,385,462	+0.10(+0.24%)
Aug 12, 2008	40.70	41.77	39.40	39.60	11,137,321	-1.47(-3.58%)
Aug 11, 2008	40.20	41.96	39.34	41.07	8,007,067	+0.95(+2.36%)
Aug 08, 2008	38.55	40.27	38.36	40.12	6,893,059	+1.60(+4.15%)
Aug 07, 2008	39.50	40.33	38.45	38.52	8,617,414	-1.67(-4.15%)
Aug 06, 2008	38.93	40.81	38.41	40.19	6,917,848	+0.50(+1.25%)
Aug 05, 2008	38.69	39.72	38.25	39.70	8,613,679	+1.91(+5.04%)
Aug 04, 2008	38.66	38.96	37.57	37.79	6,456,850	-1.25(-3.21%)
Aug 01, 2008	42.51	42.52	38.28	39.04	11,992,966	-3.19(-7.55%)
Jul 31, 2008	43.27	43.98	41.77	42.23	5,716,640	-1.54(-3.53%)
Jul 30, 2008	44.56	45.06	42.43	43.78	7,288,346	-0.10(-0.24%)
Jul 29, 2008	41.72	43.88	41.09	43.88	8,503,011	+2.71(+6.59%)
Jul 28, 2008	43.53	43.53	40.82	41.17	6,666,402	-2.09(-4.82%)
Jul 25, 2008	43.76	44.22	42.34	43.25	6,243,094	+0.13(+0.30%)
Jul 24, 2008	45.18	45.71	42.84	43.12	11,244,809	-2.69(-5.86%)
Jul 23, 2008	42.63	46.09	42.22	45.81	16,221,375	+2.86(+6.65%)
Jul 22, 2008	38.58	43.09	38.31	42.95	13,920,784	+4.78(+12.52%)
Jul 21, 2008	38.58	38.97	36.88	38.17	8,414,735	-0.84(-2.15%)
Jul 18, 2008	39.32	39.89	37.88	39.01	12,755,544	-0.25(-0.64%)
Jul 17, 2008	39.29	40.10	37.70	39.26	11,542,627	+3.32(+9.23%)
Jul 16, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 15, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 14, 2008	35.94	35.94	35.94	35.94	0	+0.00(+0.00%)
Jul 11, 2008	35.24	37.53	34.31	35.94	24,082,138	-0.38(-1.03%)
Jul 10, 2008	37.64	37.87	35.77	36.32	19,361,614	-1.30(-3.45%)
Jul 09, 2008	40.18	40.50	37.45	37.62	10,864,982	-2.55(-6.34%)
Jul 08, 2008	39.40	40.34	37.23	40.16	16,053,471	+0.96(+2.46%)
Jul 07, 2008	40.72	41.85	38.67	39.20	10,798,102	-1.35(-3.34%)
Jul 04, 2008	41.67	41.89	39.34	40.56	7,823,174	+0.00(+0.00%)
Jul 03, 2008	41.67	41.89	39.34	40.56	7,823,174	-0.62(-1.50%)
Jul 02, 2008	42.67	43.73	41.12	41.17	12,247,244	-0.97(-2.31%)
Jul 01, 2008	44.56	44.67	40.90	42.15	25,079,210	-2.79(-6.21%)
Jun 30, 2008	46.19	46.61	44.94	44.94	6,665,481	-0.74(-1.62%)
Jun 27, 2008	48.19	48.19	45.03	45.68	10,401,093	-2.05(-4.29%)
Jun 26, 2008	49.49	49.72	47.72	47.72	8,521,745	-2.42(-4.82%)
Jun 25, 2008	51.26	51.60	49.86	50.14	8,599,003	-0.73(-1.43%)
Jun 24, 2008	50.34	51.54	50.21	50.87	6,401,209	-0.38(-0.73%)
Jun 23, 2008	51.48	52.07	50.25	51.24	9,131,563	+0.90(+1.79%)
Jun 20, 2008	51.16	52.03	50.23	50.34	8,308,331	-1.38(-2.67%)
Jun 19, 2008	52.07	52.43	51.22	51.72	7,289,344	-0.07(-0.14%)
Jun 18, 2008	51.36	52.60	50.97	51.79	9,343,861	-0.02(-0.04%)
Jun 17, 2008	51.07	52.88	51.01	51.81	17,951,290	+2.63(+5.34%)
Jun 16, 2008	48.54	49.30	48.09	49.18	6,404,330	+0.53(+1.09%)
Jun 13, 2008	46.69	48.66	46.69	48.66	7,668,675	+2.15(+4.61%)
Jun 12, 2008	45.82	47.76	45.74	46.51	8,147,743	+1.24(+2.75%)
Jun 11, 2008	45.97	46.50	45.26	45.27	8,472,108	-0.50(-1.09%)
Jun 10, 2008	46.14	46.65	45.09	45.76	7,846,684	+0.10(+0.23%)
Jun 09, 2008	45.71	46.32	44.77	45.66	8,470,683	+0.21(+0.46%)
Jun 06, 2008	46.87	47.12	45.45	45.45	10,669,876	-1.75(-3.71%)
Jun 05, 2008	45.07	47.42	44.68	47.21	18,048,886	+2.88(+6.49%)
Jun 04, 2008	46.67	46.79	44.02	44.33	18,046,480	-2.62(-5.57%)
Jun 03, 2008	48.67	49.60	46.01	46.94	20,076,252	-1.38(-2.86%)
Jun 02, 2008	49.84	50.43	46.86	48.33	15,696,225	-2.13(-4.23%)
May 30, 2008	51.60	52.07	50.28	50.46	6,393,799	-0.82(-1.60%)
May 29, 2008	50.83	51.95	50.66	51.28	8,683,228	+0.01(+0.02%)
May 28, 2008	53.39	53.42	50.13	51.27	10,162,463	-1.99(-3.73%)
May 27, 2008	53.36	53.81	52.26	53.26	3,607,181	-0.30(-0.56%)
May 26, 2008	54.39	54.78	52.95	53.56	0	+0.00(+0.00%)
May 23, 2008	54.39	54.78	52.95	53.56	5,062,062	-0.88(-1.62%)
May 22, 2008	54.38	55.20	53.87	54.44	5,194,117	+0.02(+0.04%)
May 21, 2008	56.76	57.10	54.36	54.41	5,731,247	-2.40(-4.23%)
May 20, 2008	56.56	57.14	55.70	56.82	4,802,309	+0.05(+0.09%)
May 19, 2008	56.52	58.34	56.06	56.76	6,841,818	+0.71(+1.27%)
May 16, 2008	55.76	56.39	55.58	56.05	5,457,169	+0.44(+0.79%)
May 15, 2008	55.47	56.61	55.20	55.62	7,366,107	-0.09(-0.16%)
May 14, 2008	53.71	55.70	53.59	55.70	9,967,655	+2.03(+3.79%)
May 13, 2008	54.60	54.68	53.28	53.67	5,670,601	-0.87(-1.60%)
May 12, 2008	54.21	54.82	53.84	54.54	3,486,075	+0.40(+0.75%)
May 09, 2008	54.45	55.62	53.74	54.14	3,145,969	-0.43(-0.79%)
May 08, 2008	55.58	55.92	54.43	54.57	5,334,358	-0.40(-0.73%)
May 07, 2008	56.87	57.26	54.97	54.97	5,306,934	-1.91(-3.35%)
May 06, 2008	57.11	57.32	55.85	56.87	6,224,471	-0.51(-0.89%)
May 05, 2008	56.92	58.58	56.88	57.39	4,554,333	+0.23(+0.40%)
May 02, 2008	56.71	57.24	56.29	57.16	4,838,798	+0.89(+1.58%)
May 01, 2008	54.45	56.44	53.37	56.27	7,764,983	+2.62(+4.89%)
Apr 30, 2008	55.82	56.49	53.64	53.64	6,619,868	-2.06(-3.69%)
Apr 29, 2008	55.12	56.19	54.73	55.70	5,025,386	+0.19(+0.33%)
Apr 28, 2008	56.52	56.67	55.12	55.52	6,409,105	-0.88(-1.56%)
Apr 25, 2008	57.46	57.46	56.00	56.39	5,238,536	-0.48(-0.85%)
Apr 24, 2008	57.03	57.56	56.18	56.88	5,310,370	-0.30(-0.53%)
Apr 23, 2008	56.88	57.93	56.35	57.18	9,355,654	+0.48(+0.84%)
Apr 22, 2008	58.82	59.10	53.97	56.70	23,364,704	-4.69(-7.64%)
Apr 21, 2008	59.05	61.55	58.75	61.39	5,997,950	+2.32(+3.92%)
Apr 18, 2008	59.22	60.04	58.50	59.07	6,376,906	+0.62(+1.07%)
Apr 17, 2008	57.99	58.50	57.14	58.45	4,146,512	+0.18(+0.31%)
Apr 16, 2008	57.18	58.27	56.95	58.27	4,546,335	+1.46(+2.56%)
Apr 15, 2008	56.19	56.99	55.83	56.82	4,397,293	+0.88(+1.57%)
Apr 14, 2008	58.06	58.06	55.93	55.94	4,626,680	-1.40(-2.43%)
Apr 11, 2008	58.09	58.89	57.33	57.33	4,267,200	-1.26(-2.14%)
Apr 10, 2008	58.61	59.36	57.65	58.59	4,130,497	+0.06(+0.10%)
Apr 09, 2008	60.15	60.65	58.29	58.53	5,459,139	-1.36(-2.27%)
Apr 08, 2008	59.34	60.85	59.34	59.89	6,077,987	+0.20(+0.33%)
Apr 07, 2008	60.63	61.80	59.66	59.69	7,903,289	-0.19(-0.31%)
Apr 04, 2008	60.04	60.57	58.99	59.88	5,176,431	-0.39(-0.64%)
Apr 03, 2008	59.31	60.50	58.57	60.26	4,442,471	+0.68(+1.14%)
Apr 02, 2008	58.73	60.75	58.43	59.58	9,126,234	+0.95(+1.62%)
Apr 01, 2008	55.69	59.22	55.52	58.63	8,078,961	+3.62(+6.58%)
Mar 31, 2008	55.02	55.47	53.71	55.01	8,073,905	-1.20(-2.13%)
Mar 28, 2008	57.10	58.26	56.17	56.21	6,206,000	-1.19(-2.07%)
Mar 27, 2008	57.61	59.09	57.23	57.39	7,225,414	+0.06(+0.10%)
Mar 26, 2008	58.40	58.78	57.18	57.34	5,787,844	-1.67(-2.84%)
Mar 25, 2008	57.23	59.48	56.60	59.01	6,329,315	+1.78(+3.12%)
Mar 24, 2008	55.63	58.51	55.48	57.23	8,536,592	+1.88(+3.39%)
Mar 21, 2008	52.46	55.35	51.73	55.35	11,281,519	-0.00(-0.00%)
Mar 20, 2008	52.46	55.35	51.73	55.35	11,281,519	+2.59(+4.91%)
Mar 19, 2008	54.94	55.87	52.20	52.76	12,009,740	-2.71(-4.88%)
Mar 18, 2008	55.24	55.73	53.59	55.47	13,608,750	+2.79(+5.30%)
Mar 17, 2008	54.93	55.12	46.79	52.68	33,339,668	-4.32(-7.58%)
Mar 14, 2008	59.86	60.35	56.18	57.00	11,706,182	-2.44(-4.10%)
Mar 13, 2008	57.31	59.78	56.02	59.44	10,089,682	+0.99(+1.70%)
Mar 12, 2008	58.66	59.56	57.85	58.45	8,057,447	-0.72(-1.21%)
Mar 11, 2008	55.63	59.19	55.15	59.16	11,797,109	+5.07(+9.38%)
Mar 10, 2008	57.18	57.63	54.09	54.09	11,692,828	-3.54(-6.14%)
Mar 07, 2008	58.90	59.69	55.86	57.63	13,008,730	-1.65(-2.78%)
Mar 06, 2008	60.38	60.74	59.17	59.27	5,725,108	-1.52(-2.51%)
Mar 05, 2008	58.99	60.85	58.99	60.80	8,316,244	+1.81(+3.07%)
Mar 04, 2008	59.95	60.16	58.22	58.99	8,917,910	-1.65(-2.71%)
Mar 03, 2008	60.00	60.86	59.22	60.63	5,005,193	+0.44(+0.73%)
Feb 29, 2008	60.15	60.60	59.27	60.19	4,981,453	-0.47(-0.77%)
Feb 28, 2008	61.10	61.51	60.43	60.66	5,152,307	-1.10(-1.79%)
Feb 27, 2008	61.45	62.66	61.08	61.77	4,476,521	-0.30(-0.48%)
Feb 26, 2008	61.80	62.74	60.54	62.07	5,571,973	-0.20(-0.32%)
Feb 25, 2008	61.60	62.68	60.72	62.27	5,344,540	+0.69(+1.12%)
Feb 22, 2008	60.51	61.88	59.93	61.58	5,424,023	+1.02(+1.68%)
Feb 21, 2008	61.16	61.57	59.89	60.56	5,424,791	-0.59(-0.97%)
Feb 20, 2008	60.39	61.16	58.79	61.16	8,428,959	+0.18(+0.29%)
Feb 19, 2008	61.99	62.52	60.35	60.98	4,951,607	-0.82(-1.32%)
Feb 18, 2008	62.23	62.23	60.91	61.80	0	+0.00(+0.00%)
Feb 15, 2008	62.23	62.23	60.91	61.80	6,192,433	-0.47(-0.75%)
Feb 14, 2008	62.74	63.65	61.86	62.26	5,924,648	-0.48(-0.76%)
Feb 13, 2008	62.56	63.12	61.66	62.74	5,742,120	+0.56(+0.90%)
Feb 12, 2008	62.04	63.76	61.42	62.18	8,923,410	+1.03(+1.68%)
Feb 11, 2008	60.63	62.15	59.54	61.16	8,050,446	+0.53(+0.87%)
Feb 08, 2008	62.12	62.62	60.18	60.63	12,800,543	-1.29(-2.09%)
Feb 07, 2008	60.04	64.20	59.81	61.92	39,446,096	+5.01(+8.81%)
Feb 06, 2008	68.43	68.43	55.72	56.91	73,768,088	-12.14(-17.59%)
Feb 05, 2008	72.91	73.24	69.04	69.05	11,560,031	-3.54(-4.88%)
Feb 04, 2008	72.61	73.06	71.54	72.59	4,174,251	+1.05(+1.47%)
Feb 01, 2008	72.71	72.89	70.60	71.54	6,163,202	-0.86(-1.19%)
Jan 31, 2008	69.25	73.28	68.02	72.40	8,970,396	+2.25(+3.20%)
Jan 30, 2008	71.71	72.55	69.66	70.16	7,190,128	-2.20(-3.04%)
Jan 29, 2008	72.84	73.47	71.42	72.36	5,711,592	-0.88(-1.21%)
Jan 28, 2008	75.53	76.55	71.38	73.24	13,681,395	-0.52(-0.71%)
Jan 25, 2008	74.53	75.87	73.66	73.76	9,009,179	-0.72(-0.97%)
Jan 24, 2008	71.30	75.36	71.24	74.48	11,241,150	+2.95(+4.12%)
Jan 23, 2008	66.73	71.98	66.26	71.53	12,023,213	+3.40(+4.99%)
Jan 22, 2008	62.74	68.45	61.88	68.13	12,001,255	+2.65(+4.05%)
Jan 21, 2008	63.96	66.05	63.91	65.48	0	+0.00(+0.00%)
Jan 18, 2008	63.96	66.05	63.91	65.48	11,359,092	+1.60(+2.51%)
Jan 17, 2008	67.79	68.37	63.52	63.88	10,084,668	-3.76(-5.55%)
Jan 16, 2008	69.31	69.86	66.50	67.64	10,940,603	-2.34(-3.35%)
Jan 15, 2008	72.33	72.70	69.94	69.98	7,627,326	-3.12(-4.27%)
Jan 14, 2008	72.94	73.18	71.60	73.10	3,995,091	+0.67(+0.92%)
Jan 11, 2008	71.22	72.94	70.30	72.43	7,572,359	+0.70(+0.98%)
Jan 10, 2008	69.54	72.47	69.00	71.73	8,262,087	+1.33(+1.89%)
Jan 09, 2008	70.01	70.80	67.35	70.40	11,323,627	+0.27(+0.39%)
Jan 08, 2008	72.36	73.27	69.63	70.13	8,576,338	-1.88(-2.62%)
Jan 07, 2008	73.41	73.76	69.78	72.01	9,827,823	-0.87(-1.20%)
Jan 04, 2008	75.74	75.74	72.53	72.88	8,260,594	-3.38(-4.44%)
Jan 03, 2008	79.05	79.22	74.86	76.27	10,882,097	-2.77(-3.51%)
Jan 02, 2008	80.45	80.50	78.64	79.04	4,183,691	-1.41(-1.75%)
Jan 01, 2008	79.74	80.45	78.95	80.45	2,487,733	+0.00(+0.00%)
Dec 31, 2007	79.74	80.45	78.95	80.45	2,487,733	+0.41(+0.51%)
Dec 28, 2007	80.51	80.51	78.92	80.04	2,348,327	+0.53(+0.66%)
Dec 27, 2007	81.15	81.15	79.51	79.51	2,222,480	-1.41(-1.74%)
Dec 26, 2007	81.21	81.21	79.93	80.92	3,027,243	-0.47(-0.58%)
Dec 24, 2007	81.06	82.29	79.86	81.39	5,120,142	-1.96(-2.36%)
Dec 21, 2007	82.66	83.35	81.71	83.35	5,530,428	+1.14(+1.39%)
Dec 20, 2007	82.08	82.62	81.40	82.21	3,159,204	+0.88(+1.08%)
Dec 19, 2007	81.33	82.18	80.39	81.33	3,474,606	+0.18(+0.22%)
Dec 18, 2007	81.84	82.22	79.80	81.15	4,261,529	+0.06(+0.07%)
Dec 17, 2007	81.78	82.96	80.85	81.09	3,517,550	-0.89(-1.08%)
Dec 14, 2007	81.82	83.36	81.27	81.98	3,889,590	-0.23(-0.28%)
Dec 13, 2007	80.14	82.44	78.98	82.21	5,323,716	+1.50(+1.86%)
Dec 12, 2007	81.84	81.84	79.60	80.70	4,091,118	+0.82(+1.03%)
Dec 11, 2007	82.67	83.26	79.04	79.88	5,183,423	-2.50(-3.04%)
Dec 10, 2007	82.73	83.79	81.97	82.38	4,523,874	-0.53(-0.64%)
Dec 07, 2007	82.07	83.36	81.51	82.91	4,097,189	+0.84(+1.03%)
Dec 06, 2007	81.41	82.07	80.83	82.07	4,769,786	+0.30(+0.37%)
Dec 05, 2007	79.28	82.08	79.28	81.77	8,004,082	+3.17(+4.03%)
Dec 04, 2007	77.42	80.55	77.42	78.60	8,028,957	+1.11(+1.43%)
Dec 03, 2007	77.16	78.56	76.78	77.49	3,500,938	+0.26(+0.33%)
Nov 30, 2007	78.57	78.86	76.17	77.23	4,616,941	-0.05(-0.06%)
Nov 29, 2007	76.53	77.95	75.99	77.28	5,223,076	+0.66(+0.86%)
Nov 28, 2007	73.53	76.69	73.53	76.62	7,990,507	+3.56(+4.88%)
Nov 27, 2007	73.75	74.23	72.05	73.06	5,319,486	-0.20(-0.27%)
Nov 26, 2007	74.76	75.35	73.25	73.25	3,679,919	-1.65(-2.20%)
Nov 23, 2007	74.58	74.92	74.04	74.91	1,720,056	+0.70(+0.94%)
Nov 21, 2007	75.32	75.99	73.63	74.21	5,822,678	-1.89(-2.48%)
Nov 20, 2007	76.31	78.05	74.35	76.10	6,362,734	-0.25(-0.32%)
Nov 19, 2007	75.99	77.94	75.99	76.34	4,252,695	-0.21(-0.27%)
Nov 16, 2007	76.35	76.67	75.24	76.55	4,478,636	+0.56(+0.73%)
Nov 15, 2007	75.94	76.93	75.28	75.99	4,003,388	-0.40(-0.53%)
Nov 14, 2007	76.81	77.24	76.07	76.39	4,949,569	+0.46(+0.61%)
Nov 13, 2007	74.68	75.93	73.88	75.93	5,040,300	+1.72(+2.32%)
Nov 12, 2007	75.29	76.57	73.29	74.21	5,133,052	-1.63(-2.15%)
Nov 09, 2007	76.49	77.93	75.23	75.84	4,024,920	-1.83(-2.36%)
Nov 08, 2007	76.82	78.85	75.62	77.67	5,272,739	+0.27(+0.35%)
Nov 07, 2007	77.98	78.86	77.15	77.40	4,993,152	-1.07(-1.36%)
Nov 06, 2007	76.97	78.64	75.36	78.47	6,742,824	+1.92(+2.50%)
Nov 05, 2007	75.05	77.92	75.05	76.55	4,867,791	+0.35(+0.46%)
Nov 02, 2007	76.41	77.05	75.06	76.20	7,159,582	+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.