Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	35.19	36.16	35.18	35.64	4,992,076	+0.20(+0.57%)
Oct 30, 2008	35.74	35.76	34.39	35.44	7,173,621	+1.08(+3.13%)
Oct 29, 2008	34.83	35.96	34.24	34.36	6,486,758	-0.51(-1.47%)
Oct 28, 2008	32.70	34.93	31.57	34.87	8,852,465	+2.77(+8.62%)
Oct 27, 2008	31.96	32.91	31.41	32.10	7,084,259	+0.12(+0.36%)
Oct 24, 2008	31.98	32.72	31.41	31.99	7,327,039	-1.26(-3.79%)
Oct 23, 2008	33.72	33.76	31.85	33.25	9,076,430	-0.02(-0.07%)
Oct 22, 2008	34.42	34.44	32.47	33.27	10,334,599	-2.59(-7.22%)
Oct 21, 2008	35.99	36.58	35.48	35.86	7,820,221	-0.19(-0.53%)
Oct 20, 2008	34.49	36.11	34.49	36.05	5,946,085	+1.17(+3.35%)
Oct 17, 2008	34.59	35.73	32.89	34.88	8,098,974	-0.10(-0.30%)
Oct 16, 2008	32.90	35.50	31.98	34.99	12,616,743	+2.32(+7.10%)
Oct 15, 2008	34.54	34.66	32.56	32.67	6,481,207	-2.22(-6.37%)
Oct 14, 2008	35.79	36.42	34.06	34.89	7,948,904	-0.06(-0.18%)
Oct 13, 2008	34.17	35.00	33.44	34.95	6,977,237	+2.03(+6.16%)
Oct 10, 2008	31.67	34.67	31.41	32.92	0	-0.23(-0.68%)
Oct 09, 2008	36.36	36.36	33.02	33.15	11,107,534	-2.86(-7.94%)
Oct 08, 2008	35.47	36.45	34.89	36.01	12,132,328	+0.34(+0.95%)
Oct 07, 2008	36.62	36.99	35.57	35.67	7,493,956	-0.65(-1.78%)
Oct 06, 2008	36.38	37.24	35.61	36.32	9,093,142	-1.12(-3.00%)
Oct 03, 2008	38.56	38.56	37.27	37.44	0	-0.62(-1.62%)
Oct 02, 2008	37.93	38.59	37.49	38.06	6,921,271	+0.14(+0.37%)
Oct 01, 2008	37.46	37.98	37.13	37.92	4,482,355	+0.22(+0.57%)
Sep 30, 2008	37.45	37.72	36.66	37.70	7,422,817	+0.73(+1.97%)
Sep 29, 2008	38.04	38.45	36.98	36.98	7,134,997	-1.44(-3.75%)
Sep 26, 2008	37.13	38.48	37.13	38.42	0	+0.94(+2.50%)
Sep 25, 2008	37.43	37.89	37.22	37.48	4,725,228	+0.35(+0.96%)
Sep 24, 2008	36.95	37.51	36.59	37.13	3,290,539	+0.21(+0.57%)
Sep 23, 2008	37.22	37.79	36.87	36.92	4,149,585	-0.30(-0.80%)
Sep 22, 2008	38.10	38.20	37.01	37.22	5,609,685	-1.20(-3.12%)
Sep 19, 2008	38.31	38.56	37.37	38.41	0	+0.52(+1.38%)
Sep 18, 2008	37.83	38.02	37.03	37.89	8,265,387	+0.46(+1.23%)
Sep 17, 2008	37.41	38.12	37.20	37.43	9,253,483	-0.17(-0.45%)
Sep 16, 2008	37.19	37.81	36.93	37.60	6,225,450	+0.18(+0.48%)
Sep 15, 2008	36.88	38.27	36.88	37.42	5,025,961	-0.13(-0.36%)
Sep 12, 2008	37.22	37.57	36.99	37.55	5,074,805	+0.15(+0.40%)
Sep 11, 2008	36.97	37.45	36.87	37.40	6,049,281	-0.02(-0.06%)
Sep 10, 2008	37.83	37.96	37.36	37.43	5,779,704	-0.51(-1.33%)
Sep 09, 2008	37.79	38.76	37.54	37.93	10,862,711	+0.77(+2.08%)
Sep 08, 2008	36.63	37.33	36.45	37.16	5,114,059	+0.99(+2.75%)
Sep 05, 2008	35.63	36.23	35.50	36.16	0	+0.53(+1.50%)
Sep 04, 2008	36.03	36.20	35.61	35.63	5,194,207	-0.53(-1.48%)
Sep 03, 2008	36.35	36.77	35.95	36.16	4,843,951	-0.40(-1.10%)
Sep 02, 2008	36.35	36.80	35.99	36.56	4,341,734	+0.70(+1.95%)
Aug 29, 2008	36.33	36.51	35.84	35.87	0	-0.60(-1.66%)
Aug 28, 2008	35.71	36.54	35.51	36.47	3,659,836	+0.90(+2.53%)
Aug 27, 2008	35.48	35.70	35.29	35.57	2,548,902	+0.08(+0.21%)
Aug 26, 2008	35.29	35.63	35.17	35.49	3,367,134	+0.06(+0.16%)
Aug 25, 2008	35.91	35.98	35.33	35.44	2,635,131	-0.63(-1.76%)
Aug 22, 2008	35.56	36.12	35.44	36.07	0	+0.60(+1.71%)
Aug 21, 2008	35.11	35.50	34.89	35.47	3,228,105	+0.00(+0.00%)
Aug 20, 2008	36.04	36.04	35.31	35.47	5,091,693	-0.64(-1.77%)
Aug 19, 2008	36.41	36.48	35.94	36.11	3,191,099	-0.39(-1.07%)
Aug 18, 2008	36.61	36.80	36.28	36.49	2,755,780	-0.09(-0.25%)
Aug 15, 2008	36.31	36.66	36.11	36.59	0	+0.28(+0.78%)
Aug 14, 2008	35.63	36.30	35.60	36.30	3,476,782	+0.45(+1.27%)
Aug 13, 2008	36.05	36.20	35.30	35.85	3,868,559	-0.22(-0.61%)
Aug 12, 2008	35.52	36.23	35.47	36.07	4,858,412	+0.38(+1.06%)
Aug 11, 2008	35.70	35.83	35.20	35.69	4,681,419	-0.02(-0.07%)
Aug 08, 2008	34.05	35.73	33.92	35.72	4,286,741	+1.74(+5.12%)
Aug 07, 2008	35.05	35.26	33.85	33.98	5,347,732	-1.25(-3.55%)
Aug 06, 2008	35.14	35.40	34.98	35.23	2,999,898	+0.01(+0.02%)
Aug 05, 2008	34.28	35.24	34.19	35.22	4,047,560	+0.95(+2.77%)
Aug 04, 2008	33.67	34.48	33.66	34.27	3,093,369	+0.63(+1.88%)
Aug 01, 2008	33.82	33.91	33.38	33.64	3,687,267	+0.01(+0.03%)
Jul 31, 2008	33.77	34.02	33.50	33.63	4,814,290	-0.30(-0.87%)
Jul 30, 2008	33.50	34.17	33.44	33.92	6,534,975	+0.51(+1.53%)
Jul 29, 2008	33.41	33.42	32.69	33.41	4,387,141	+0.79(+2.42%)
Jul 28, 2008	32.55	32.96	32.48	32.62	4,018,016	+0.06(+0.20%)
Jul 25, 2008	32.31	32.85	32.31	32.56	4,421,827	+0.37(+1.16%)
Jul 24, 2008	32.87	33.08	32.19	32.19	4,726,454	-0.78(-2.36%)
Jul 23, 2008	32.56	33.05	32.43	32.97	4,697,316	+0.58(+1.78%)
Jul 22, 2008	31.80	32.49	31.80	32.39	7,037,105	+0.42(+1.33%)
Jul 21, 2008	32.15	32.15	31.84	31.96	5,173,168	-0.01(-0.04%)
Jul 18, 2008	32.26	32.26	31.83	31.98	7,057,380	-0.20(-0.61%)
Jul 17, 2008	31.92	32.31	31.57	32.17	8,344,854	+0.35(+1.10%)
Jul 16, 2008	31.80	31.98	31.51	31.83	7,431,756	-0.16(-0.51%)
Jul 15, 2008	31.55	33.54	29.32	31.99	18,851,586	-2.20(-6.45%)
Jul 14, 2008	34.81	34.95	34.09	34.19	4,607,219	-0.30(-0.88%)
Jul 11, 2008	34.60	34.80	34.31	34.49	4,291,835	-0.40(-1.13%)
Jul 10, 2008	34.94	35.01	34.55	34.89	3,872,148	+0.06(+0.17%)
Jul 09, 2008	35.20	35.21	34.80	34.83	3,601,201	-0.37(-1.06%)
Jul 08, 2008	34.72	35.24	34.46	35.20	4,674,408	+0.59(+1.70%)
Jul 07, 2008	35.44	35.47	34.48	34.62	5,528,639	-0.74(-2.11%)
Jul 04, 2008	34.90	35.37	34.90	35.36	2,819,416	+0.00(+0.00%)
Jul 03, 2008	34.90	35.37	34.90	35.36	2,819,416	+0.67(+1.94%)
Jul 02, 2008	34.99	35.24	34.67	34.69	4,634,960	-0.16(-0.45%)
Jul 01, 2008	34.76	34.92	34.41	34.84	4,193,644	+0.08(+0.23%)
Jun 30, 2008	34.93	35.03	34.62	34.76	4,929,456	-0.05(-0.15%)
Jun 27, 2008	35.52	35.67	34.78	34.81	4,137,931	-0.60(-1.71%)
Jun 26, 2008	35.80	36.03	35.41	35.42	3,518,148	-0.72(-1.98%)
Jun 25, 2008	35.85	36.41	35.76	36.13	3,878,879	+0.22(+0.62%)
Jun 24, 2008	35.47	36.06	35.23	35.91	4,379,026	+0.31(+0.87%)
Jun 23, 2008	35.70	35.96	35.39	35.61	2,762,683	+0.03(+0.08%)
Jun 20, 2008	36.06	36.21	35.49	35.58	4,885,057	-0.68(-1.88%)
Jun 19, 2008	36.05	36.41	35.94	36.26	4,066,651	+0.15(+0.40%)
Jun 18, 2008	36.01	36.45	36.01	36.11	3,736,424	-0.10(-0.29%)
Jun 17, 2008	36.23	36.35	36.11	36.22	2,812,943	+0.17(+0.47%)
Jun 16, 2008	36.11	36.17	35.66	36.05	4,008,561	-0.37(-1.01%)
Jun 13, 2008	36.40	36.55	36.15	36.41	2,395,751	+0.22(+0.59%)
Jun 12, 2008	36.04	36.49	36.04	36.20	3,034,237	+0.24(+0.68%)
Jun 11, 2008	36.13	36.37	35.91	35.95	3,707,017	-0.42(-1.15%)
Jun 10, 2008	36.40	36.63	35.87	36.37	4,674,043	+0.28(+0.77%)
Jun 09, 2008	36.32	36.32	35.96	36.09	3,469,260	-0.02(-0.06%)
Jun 06, 2008	36.59	36.77	36.11	36.12	4,257,507	-0.69(-1.86%)
Jun 05, 2008	36.75	36.90	36.59	36.80	2,617,102	+0.11(+0.30%)
Jun 04, 2008	36.50	36.86	36.36	36.69	2,988,140	+0.01(+0.03%)
Jun 03, 2008	36.71	36.88	36.61	36.68	5,881,682	+0.06(+0.16%)
Jun 02, 2008	37.03	37.03	36.36	36.62	3,607,914	-0.48(-1.29%)
May 30, 2008	37.51	37.51	37.10	37.10	3,303,688	-0.24(-0.65%)
May 29, 2008	36.97	37.47	36.87	37.34	2,904,240	+0.45(+1.23%)
May 28, 2008	36.97	37.05	36.70	36.89	2,792,545	-0.01(-0.03%)
May 27, 2008	36.60	37.00	36.57	36.90	3,862,597	+0.39(+1.07%)
May 26, 2008	36.80	37.00	36.46	36.51	0	+0.00(+0.00%)
May 23, 2008	36.80	37.00	36.46	36.51	3,000,722	-0.53(-1.43%)
May 22, 2008	36.73	37.08	36.61	37.04	3,356,415	+0.38(+1.05%)
May 21, 2008	37.05	37.27	36.59	36.66	4,053,533	-0.40(-1.07%)
May 20, 2008	37.08	37.22	36.95	37.05	3,956,786	-0.02(-0.06%)
May 19, 2008	36.82	37.14	36.82	37.08	3,004,895	+0.20(+0.54%)
May 16, 2008	37.13	37.13	36.73	36.88	3,724,556	-0.13(-0.35%)
May 15, 2008	36.71	37.05	36.45	37.01	3,780,197	+0.32(+0.87%)
May 14, 2008	37.07	37.07	36.63	36.69	4,372,350	-0.15(-0.39%)
May 13, 2008	36.69	36.95	36.63	36.83	4,368,518	+0.40(+1.10%)
May 12, 2008	36.40	36.59	36.02	36.43	4,319,123	+0.17(+0.48%)
May 09, 2008	36.60	36.60	36.22	36.26	2,246,582	-0.42(-1.16%)
May 08, 2008	36.90	36.91	36.52	36.68	3,806,084	-0.07(-0.19%)
May 07, 2008	37.36	37.51	36.73	36.75	5,909,849	-0.80(-2.12%)
May 06, 2008	37.36	37.65	37.18	37.55	3,846,615	+0.10(+0.28%)
May 05, 2008	37.70	37.70	37.24	37.44	3,434,903	-0.14(-0.37%)
May 02, 2008	37.80	37.98	37.34	37.58	4,344,315	-0.06(-0.17%)
May 01, 2008	37.12	37.65	37.12	37.65	3,100,755	+0.44(+1.17%)
Apr 30, 2008	37.29	37.57	37.08	37.21	5,258,208	+0.08(+0.20%)
Apr 29, 2008	37.18	37.30	37.01	37.13	3,201,347	-0.03(-0.08%)
Apr 28, 2008	37.16	37.36	36.88	37.16	2,854,929	+0.08(+0.22%)
Apr 25, 2008	37.31	37.31	36.70	37.08	2,562,641	+0.02(+0.06%)
Apr 24, 2008	37.33	37.41	36.89	37.06	3,158,927	-0.08(-0.20%)
Apr 23, 2008	37.42	37.51	37.08	37.13	2,939,475	-0.30(-0.79%)
Apr 22, 2008	37.78	37.78	37.22	37.43	4,473,315	+0.20(+0.53%)
Apr 21, 2008	37.49	37.54	36.90	37.23	4,403,989	+0.40(+1.09%)
Apr 18, 2008	37.18	37.32	36.71	36.83	5,536,883	+0.13(+0.35%)
Apr 17, 2008	36.96	37.12	36.63	36.70	3,721,559	-0.29(-0.79%)
Apr 16, 2008	37.45	37.45	36.78	36.99	3,512,483	-0.14(-0.38%)
Apr 15, 2008	37.33	37.33	36.96	37.13	2,258,603	-0.03(-0.08%)
Apr 14, 2008	36.77	37.38	36.77	37.16	2,351,642	+0.31(+0.84%)
Apr 11, 2008	36.75	37.22	36.75	36.86	3,951,985	-0.05(-0.13%)
Apr 10, 2008	36.94	37.07	36.77	36.90	5,459,283	+0.00(+0.00%)
Apr 09, 2008	37.22	37.26	36.76	36.90	5,599,547	-0.75(-1.99%)
Apr 08, 2008	37.74	37.76	37.50	37.65	3,149,070	-0.15(-0.38%)
Apr 07, 2008	38.12	38.12	37.61	37.80	3,276,713	-0.16(-0.43%)
Apr 04, 2008	38.21	38.21	37.80	37.96	4,268,463	+0.00(+0.00%)
Apr 03, 2008	38.04	38.14	37.54	37.96	2,428,086	-0.17(-0.44%)
Apr 02, 2008	37.92	38.31	37.87	38.13	3,272,382	+0.04(+0.11%)
Apr 01, 2008	37.70	38.09	37.59	38.09	3,797,515	+0.55(+1.47%)
Mar 31, 2008	37.33	37.66	37.01	37.54	3,429,009	+0.27(+0.73%)
Mar 28, 2008	37.48	37.50	37.04	37.26	3,226,011	-0.14(-0.37%)
Mar 27, 2008	37.95	37.97	37.39	37.40	2,717,795	-0.40(-1.05%)
Mar 26, 2008	37.86	37.97	37.61	37.80	4,188,999	-0.25(-0.66%)
Mar 25, 2008	37.72	38.09	37.58	38.05	2,785,704	+0.27(+0.72%)
Mar 24, 2008	37.86	37.94	37.56	37.77	4,243,054	-0.01(-0.02%)
Mar 21, 2008	37.53	38.23	37.41	37.78	4,275,630	+0.00(+0.00%)
Mar 20, 2008	37.53	38.23	37.41	37.78	4,275,630	+0.30(+0.79%)
Mar 19, 2008	37.78	38.11	37.46	37.48	5,618,859	+0.00(+0.00%)
Mar 18, 2008	37.22	37.48	36.87	37.48	5,585,196	+0.69(+1.88%)
Mar 17, 2008	36.54	37.03	36.49	36.79	7,735,729	+0.16(+0.44%)
Mar 14, 2008	37.22	37.22	36.38	36.63	5,589,095	-0.38(-1.02%)
Mar 13, 2008	36.86	37.11	36.46	37.01	4,196,653	+0.28(+0.78%)
Mar 12, 2008	37.19	37.31	36.69	36.72	4,212,354	-0.46(-1.24%)
Mar 11, 2008	37.28	37.44	36.91	37.18	4,170,601	+0.19(+0.50%)
Mar 10, 2008	36.90	37.23	36.90	36.99	3,526,034	+0.06(+0.16%)
Mar 07, 2008	37.10	37.26	36.73	36.94	8,405,710	-0.24(-0.64%)
Mar 06, 2008	37.45	37.48	37.15	37.18	5,070,102	-0.31(-0.84%)
Mar 05, 2008	37.54	37.73	37.24	37.49	5,854,024	-0.30(-0.80%)
Mar 04, 2008	37.87	37.94	37.42	37.79	4,866,708	-0.33(-0.85%)
Mar 03, 2008	37.93	38.12	37.70	38.12	3,661,757	+0.22(+0.57%)
Feb 29, 2008	37.93	38.18	37.81	37.90	3,856,229	-0.34(-0.88%)
Feb 28, 2008	38.29	38.57	38.06	38.24	3,785,444	-0.26(-0.68%)
Feb 27, 2008	38.24	38.71	38.19	38.50	4,035,234	+0.15(+0.39%)
Feb 26, 2008	37.83	38.46	37.73	38.35	3,673,636	+0.26(+0.69%)
Feb 25, 2008	37.83	38.19	37.83	38.09	4,125,162	+0.27(+0.71%)
Feb 22, 2008	37.33	37.87	37.29	37.82	5,684,988	+0.52(+1.40%)
Feb 21, 2008	37.33	37.62	37.16	37.30	5,977,335	-0.07(-0.19%)
Feb 20, 2008	36.97	37.37	36.94	37.37	5,380,669	+0.15(+0.39%)
Feb 19, 2008	37.81	37.81	37.15	37.22	4,388,026	-0.24(-0.65%)
Feb 18, 2008	37.23	37.47	37.04	37.47	0	+0.00(+0.00%)
Feb 15, 2008	37.23	37.47	37.04	37.47	5,444,432	+0.16(+0.44%)
Feb 14, 2008	37.91	37.96	37.18	37.30	6,867,477	-0.67(-1.78%)
Feb 13, 2008	38.40	38.60	37.81	37.98	7,337,307	-0.17(-0.46%)
Feb 12, 2008	37.79	38.27	37.61	38.15	7,916,034	+0.52(+1.39%)
Feb 11, 2008	37.56	37.72	37.34	37.63	5,646,266	+0.08(+0.22%)
Feb 08, 2008	37.70	37.85	37.39	37.55	3,865,200	-0.28(-0.75%)
Feb 07, 2008	37.91	38.16	37.57	37.83	4,591,900	-0.14(-0.37%)
Feb 06, 2008	38.24	38.33	37.75	37.97	4,021,839	-0.08(-0.21%)
Feb 05, 2008	37.80	38.35	37.80	38.05	4,461,748	-0.35(-0.91%)
Feb 04, 2008	38.90	38.90	38.26	38.40	3,297,708	-0.58(-1.49%)
Feb 01, 2008	38.09	39.02	38.09	38.98	5,852,723	+0.82(+2.15%)
Jan 31, 2008	37.06	38.31	37.06	38.16	5,217,796	+0.65(+1.72%)
Jan 30, 2008	37.82	38.14	37.39	37.52	4,499,480	-0.53(-1.41%)
Jan 29, 2008	37.38	38.29	37.27	38.05	6,462,566	+0.84(+2.27%)
Jan 28, 2008	37.38	37.68	36.92	37.21	6,225,309	-0.05(-0.14%)
Jan 25, 2008	37.75	37.75	36.87	37.26	6,242,957	-0.20(-0.54%)
Jan 24, 2008	37.22	37.89	36.33	37.47	6,137,173	-0.01(-0.02%)
Jan 23, 2008	36.61	37.73	36.61	37.47	8,010,916	-0.06(-0.15%)
Jan 22, 2008	36.54	37.98	36.15	37.53	10,421,990	-0.30(-0.80%)
Jan 21, 2008	38.44	38.52	37.72	37.83	0	+0.00(+0.00%)
Jan 18, 2008	38.44	38.52	37.72	37.83	6,432,939	-0.46(-1.20%)
Jan 17, 2008	38.96	38.96	38.23	38.29	4,782,154	-0.46(-1.19%)
Jan 16, 2008	38.98	39.23	38.69	38.75	5,824,114	-0.33(-0.83%)
Jan 15, 2008	38.86	39.36	38.74	39.08	4,239,371	-0.19(-0.47%)
Jan 14, 2008	39.09	39.38	38.85	39.26	3,687,292	+0.44(+1.12%)
Jan 11, 2008	39.49	39.73	38.64	38.83	6,619,411	-0.95(-2.38%)
Jan 10, 2008	40.12	40.35	39.76	39.77	5,970,837	-0.64(-1.58%)
Jan 09, 2008	39.84	40.41	39.75	40.41	6,520,026	+0.70(+1.76%)
Jan 08, 2008	40.26	40.41	39.59	39.72	4,992,667	-0.69(-1.71%)
Jan 07, 2008	40.27	40.52	40.08	40.41	4,550,209	+0.30(+0.75%)
Jan 04, 2008	40.16	40.34	39.92	40.11	5,442,573	-0.12(-0.30%)
Jan 03, 2008	39.93	40.45	39.93	40.23	4,272,418	+0.21(+0.52%)
Jan 02, 2008	40.17	40.41	39.86	40.02	3,524,038	-0.30(-0.75%)
Jan 01, 2008	40.51	40.89	40.32	40.32	0	+0.00(+0.00%)
Dec 31, 2007	40.51	40.89	40.32	40.32	2,393,992	-0.35(-0.86%)
Dec 28, 2007	40.66	40.91	40.52	40.67	2,533,913	+0.26(+0.63%)
Dec 27, 2007	40.53	40.70	40.32	40.41	2,634,199	-0.34(-0.84%)
Dec 26, 2007	40.69	40.79	40.41	40.76	2,900,207	+0.15(+0.37%)
Dec 24, 2007	40.50	40.68	40.27	40.61	1,346,867	+0.31(+0.78%)
Dec 21, 2007	40.27	40.84	40.20	40.29	7,731,658	-0.09(-0.22%)
Dec 20, 2007	39.87	40.47	39.79	40.38	4,406,898	+0.77(+1.94%)
Dec 19, 2007	39.72	40.09	39.45	39.61	3,334,109	+0.03(+0.09%)
Dec 18, 2007	39.65	40.01	39.36	39.58	5,204,666	-0.06(-0.16%)
Dec 17, 2007	39.51	39.97	39.43	39.64	3,969,043	+0.03(+0.09%)
Dec 14, 2007	39.90	40.18	39.61	39.61	3,680,876	-0.65(-1.60%)
Dec 13, 2007	40.25	40.55	39.88	40.25	3,634,396	-0.21(-0.52%)
Dec 12, 2007	40.74	40.74	40.07	40.46	5,078,700	+0.53(+1.34%)
Dec 11, 2007	40.54	40.74	39.87	39.93	4,976,447	-0.61(-1.51%)
Dec 10, 2007	40.34	40.63	40.29	40.54	2,855,158	+0.22(+0.55%)
Dec 07, 2007	40.41	40.68	40.22	40.32	5,290,153	-0.03(-0.07%)
Dec 06, 2007	40.49	40.70	39.99	40.34	4,128,909	-0.16(-0.39%)
Dec 05, 2007	39.83	40.61	39.75	40.50	6,032,185	+0.70(+1.75%)
Dec 04, 2007	40.26	40.47	39.77	39.80	4,635,818	-0.66(-1.64%)
Dec 03, 2007	40.59	40.62	40.04	40.47	4,778,525	-0.13(-0.32%)
Nov 30, 2007	40.74	40.90	40.27	40.59	4,413,593	+0.26(+0.63%)
Nov 29, 2007	40.41	40.60	39.94	40.34	4,345,105	-0.20(-0.49%)
Nov 28, 2007	40.42	40.56	39.86	40.54	5,060,102	+0.34(+0.84%)
Nov 27, 2007	39.96	40.38	39.68	40.20	4,633,259	+0.46(+1.16%)
Nov 26, 2007	39.40	40.53	39.40	39.74	5,079,214	+0.05(+0.13%)
Nov 23, 2007	39.47	39.72	39.25	39.69	1,302,690	+0.40(+1.02%)
Nov 21, 2007	39.83	40.20	39.29	39.29	5,454,429	-0.79(-1.97%)
Nov 20, 2007	39.92	40.61	39.83	40.08	4,681,192	+0.14(+0.35%)
Nov 19, 2007	39.88	40.16	39.83	39.94	4,539,601	-0.27(-0.68%)
Nov 16, 2007	40.13	40.45	39.80	40.21	4,887,382	+0.25(+0.63%)
Nov 15, 2007	39.83	40.41	39.82	39.96	4,108,187	+0.21(+0.53%)
Nov 14, 2007	40.46	40.46	39.66	39.75	4,107,108	-0.55(-1.36%)
Nov 13, 2007	39.85	40.33	39.51	40.30	4,027,879	+0.77(+1.96%)
Nov 12, 2007	39.63	40.17	39.40	39.52	3,937,185	-0.09(-0.23%)
Nov 09, 2007	39.54	40.16	39.54	39.62	5,440,686	-0.37(-0.92%)
Nov 08, 2007	39.57	40.09	39.36	39.98	5,716,963	+0.45(+1.13%)
Nov 07, 2007	40.14	40.30	39.54	39.54	3,302,336	-0.90(-2.23%)
Nov 06, 2007	40.25	40.50	39.95	40.44	2,809,629	+0.15(+0.38%)
Nov 05, 2007	39.83	40.61	39.83	40.29	3,971,509	+0.07(+0.17%)
Nov 02, 2007	40.30	40.48	39.55	40.22	3,917,130	-0.05(-0.13%)

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.