Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	11.54	12.01	11.37	11.86	2,534,297	+0.21(+1.82%)
Oct 30, 2008	11.68	12.14	11.23	11.65	3,406,220	+0.37(+3.27%)
Oct 29, 2008	12.43	12.52	11.20	11.28	4,677,233	-1.20(-9.58%)
Oct 28, 2008	10.72	12.50	10.42	12.48	5,696,580	+2.67(+27.27%)
Oct 27, 2008	10.27	10.36	9.711	9.805	2,109,872	-0.71(-6.73%)
Oct 24, 2008	10.10	10.70	9.876	10.51	2,168,667	-0.24(-2.27%)
Oct 23, 2008	11.06	11.08	10.18	10.76	2,846,283	-0.24(-2.22%)
Oct 22, 2008	11.49	11.97	10.90	11.00	2,452,767	-0.96(-8.02%)
Oct 21, 2008	12.57	12.64	11.92	11.96	1,409,477	-0.77(-6.05%)
Oct 20, 2008	12.37	12.77	12.12	12.73	2,158,856	+0.50(+4.05%)
Oct 17, 2008	11.63	12.60	11.57	12.23	2,488,467	+0.27(+2.23%)
Oct 16, 2008	11.91	12.18	11.00	11.97	3,633,089	+0.02(+0.13%)
Oct 15, 2008	13.16	13.33	11.94	11.95	2,796,308	-1.41(-10.54%)
Oct 14, 2008	13.92	13.92	13.01	13.36	2,694,465	+0.20(+1.49%)
Oct 13, 2008	12.03	13.70	11.98	13.16	3,527,359	+1.26(+10.57%)
Oct 10, 2008	11.09	12.57	10.62	11.90	5,589,552	+0.36(+3.13%)
Oct 09, 2008	12.34	12.53	11.54	11.54	3,049,371	-0.49(-4.05%)
Oct 08, 2008	11.82	12.63	11.68	12.03	4,076,272	+0.02(+0.20%)
Oct 07, 2008	12.89	13.04	12.01	12.01	3,592,962	-0.69(-5.45%)
Oct 06, 2008	13.11	13.20	12.06	12.70	5,049,862	-0.70(-5.22%)
Oct 03, 2008	13.98	14.18	13.37	13.40	3,755,654	-0.36(-2.63%)
Oct 02, 2008	14.24	14.32	13.72	13.76	2,512,602	-0.53(-3.74%)
Oct 01, 2008	14.39	14.51	14.18	14.29	2,521,864	-0.22(-1.52%)
Sep 30, 2008	14.64	14.64	14.10	14.51	2,628,576	+0.29(+2.05%)
Sep 29, 2008	15.29	15.49	13.53	14.22	3,146,400	-1.30(-8.36%)
Sep 26, 2008	15.36	15.65	15.14	15.52	0	-0.13(-0.85%)
Sep 25, 2008	15.58	15.75	15.39	15.65	1,669,489	+0.34(+2.21%)
Sep 24, 2008	15.25	15.40	15.06	15.32	1,770,924	+0.06(+0.41%)
Sep 23, 2008	15.07	15.51	14.92	15.25	2,137,651	+0.28(+1.89%)
Sep 22, 2008	15.84	15.88	14.91	14.97	2,368,365	-1.04(-6.48%)
Sep 19, 2008	15.12	18.41	15.12	16.01	0	+0.41(+2.62%)
Sep 18, 2008	15.76	15.88	14.94	15.60	3,449,639	+0.06(+0.40%)
Sep 17, 2008	16.39	16.54	15.53	15.54	3,112,772	-1.07(-6.44%)
Sep 16, 2008	16.14	16.65	15.87	16.61	2,567,925	+0.19(+1.15%)
Sep 15, 2008	16.65	16.89	16.27	16.42	1,810,887	-0.75(-4.35%)
Sep 12, 2008	16.71	17.19	16.71	17.16	2,215,390	+0.19(+1.11%)
Sep 11, 2008	16.68	17.02	16.63	16.98	2,077,132	+0.01(+0.05%)
Sep 10, 2008	16.71	17.16	16.57	16.97	3,016,990	+0.35(+2.08%)
Sep 09, 2008	16.83	17.01	16.61	16.62	2,434,305	-0.22(-1.31%)
Sep 08, 2008	16.62	17.56	16.58	16.84	3,485,899	+0.44(+2.68%)
Sep 05, 2008	16.54	16.78	16.04	16.40	0	-0.17(-1.04%)
Sep 04, 2008	17.09	17.10	16.56	16.57	1,829,028	-0.49(-2.86%)
Sep 03, 2008	17.35	17.45	17.00	17.06	1,651,464	-0.28(-1.63%)
Sep 02, 2008	17.39	17.79	17.26	17.35	1,144,619	+0.17(+0.96%)
Aug 29, 2008	17.53	17.53	17.08	17.18	1,674,341	-0.49(-2.76%)
Aug 28, 2008	17.37	17.81	17.20	17.67	1,771,581	+0.39(+2.23%)
Aug 27, 2008	17.12	17.33	16.99	17.28	752,734	+0.15(+0.87%)
Aug 26, 2008	17.24	17.24	16.88	17.13	1,264,935	-0.14(-0.82%)
Aug 25, 2008	17.42	17.56	17.17	17.27	1,170,716	-0.28(-1.61%)
Aug 22, 2008	17.64	17.81	17.31	17.56	1,350,773	+0.13(+0.77%)
Aug 21, 2008	17.24	17.50	17.02	17.42	1,194,347	-0.05(-0.31%)
Aug 20, 2008	17.69	17.70	17.32	17.48	1,367,134	-0.14(-0.80%)
Aug 19, 2008	17.68	17.81	17.43	17.62	1,418,278	-0.24(-1.32%)
Aug 18, 2008	18.13	18.16	17.76	17.86	1,220,285	-0.30(-1.65%)
Aug 15, 2008	18.08	18.40	18.03	18.16	0	+0.12(+0.65%)
Aug 14, 2008	17.84	18.13	17.48	18.04	1,543,935	+0.12(+0.66%)
Aug 13, 2008	18.00	18.09	17.56	17.92	1,881,881	-0.12(-0.65%)
Aug 12, 2008	18.19	18.49	17.90	18.04	3,595,475	-0.29(-1.59%)
Aug 11, 2008	18.18	18.60	17.93	18.33	2,596,381	+0.08(+0.43%)
Aug 08, 2008	17.49	18.45	17.49	18.25	3,607,273	+0.64(+3.62%)
Aug 07, 2008	17.07	18.17	16.98	17.61	5,258,951	-0.08(-0.44%)
Aug 06, 2008	16.28	17.89	15.70	17.69	9,082,440	+2.78(+18.61%)
Aug 05, 2008	14.87	15.05	14.66	14.92	4,084,099	+0.00(+0.00%)
Aug 04, 2008	14.90	15.07	14.77	14.92	2,681,959	-0.13(-0.84%)
Aug 01, 2008	14.85	15.14	14.71	15.04	2,409,156	+0.14(+0.95%)
Jul 31, 2008	15.35	15.49	14.79	14.90	4,249,731	-0.59(-3.81%)
Jul 30, 2008	15.82	15.92	15.23	15.49	2,659,754	-0.32(-2.04%)
Jul 29, 2008	15.81	15.81	15.22	15.81	2,660,056	+0.53(+3.50%)
Jul 28, 2008	15.37	15.54	15.24	15.28	1,790,999	-0.10(-0.67%)
Jul 25, 2008	15.93	15.94	15.26	15.38	2,552,209	-0.44(-2.78%)
Jul 24, 2008	16.25	16.25	15.76	15.82	1,522,174	-0.31(-1.90%)
Jul 23, 2008	16.45	16.67	15.97	16.13	2,202,937	+0.09(+0.54%)
Jul 22, 2008	16.11	16.11	15.44	16.04	2,587,973	+0.44(+2.82%)
Jul 21, 2008	15.98	16.14	14.49	15.60	4,189,035	-0.79(-4.80%)
Jul 18, 2008	16.18	16.39	15.49	16.39	2,622,973	+0.22(+1.36%)
Jul 17, 2008	15.65	16.46	15.62	16.17	3,763,786	+0.44(+2.80%)
Jul 16, 2008	15.54	15.77	15.11	15.73	4,452,353	+0.18(+1.16%)
Jul 15, 2008	15.86	16.27	14.78	15.54	4,776,867	-0.47(-2.95%)
Jul 14, 2008	16.52	16.53	15.96	16.02	3,487,186	-0.34(-2.07%)
Jul 11, 2008	16.43	16.64	16.15	16.35	2,424,718	-0.16(-0.95%)
Jul 10, 2008	17.14	17.18	16.27	16.51	4,098,044	-0.60(-3.49%)
Jul 09, 2008	16.57	17.41	16.57	17.11	5,183,699	+0.56(+3.37%)
Jul 08, 2008	15.55	16.61	15.51	16.55	4,728,536	+1.03(+6.64%)
Jul 07, 2008	15.91	16.15	15.44	15.52	5,076,234	-0.31(-1.99%)
Jul 04, 2008	16.01	16.39	15.69	15.84	3,358,519	+0.00(+0.00%)
Jul 03, 2008	16.01	16.39	15.69	15.84	3,358,519	-13.45(-45.93%)
Jul 02, 2008	29.09	29.49	29.05	29.29	2,947,820	+0.11(+0.38%)
Jul 01, 2008	28.71	29.20	28.61	29.18	1,920,495	+0.16(+0.54%)
Jun 30, 2008	29.22	29.56	28.71	29.02	1,710,440	-0.05(-0.16%)
Jun 27, 2008	29.34	29.50	28.80	29.07	2,305,310	-0.13(-0.46%)
Jun 26, 2008	29.70	29.84	29.07	29.20	1,310,083	-0.90(-2.98%)
Jun 25, 2008	29.63	30.41	29.63	30.10	1,849,446	+0.50(+1.67%)
Jun 24, 2008	29.58	29.92	29.40	29.60	1,209,982	-0.22(-0.74%)
Jun 23, 2008	30.31	30.37	29.74	29.82	1,068,338	-0.45(-1.48%)
Jun 20, 2008	31.61	31.61	30.16	30.27	1,812,981	-0.67(-2.16%)
Jun 19, 2008	30.52	31.00	30.37	30.94	1,448,620	+0.43(+1.42%)
Jun 18, 2008	30.97	31.01	30.39	30.51	969,547	-0.44(-1.42%)
Jun 17, 2008	31.51	31.51	30.91	30.95	993,427	-0.35(-1.13%)
Jun 16, 2008	31.18	31.47	30.93	31.30	873,524	-0.14(-0.45%)
Jun 13, 2008	30.95	31.49	30.93	31.44	1,674,155	+0.68(+2.20%)
Jun 12, 2008	30.30	31.06	30.30	30.77	1,955,554	+0.57(+1.90%)
Jun 11, 2008	30.52	31.11	30.19	30.19	2,807,440	-0.53(-1.71%)
Jun 10, 2008	30.81	31.22	29.98	30.72	2,435,552	+0.34(+1.11%)
Jun 09, 2008	31.12	31.45	30.10	30.38	4,004,734	-1.16(-3.66%)
Jun 06, 2008	32.65	32.92	31.38	31.54	4,126,954	-1.61(-4.86%)
Jun 05, 2008	32.52	33.15	32.30	33.15	2,671,821	+0.79(+2.45%)
Jun 04, 2008	31.65	32.44	31.58	32.36	3,630,814	+0.71(+2.24%)
Jun 03, 2008	31.70	31.88	31.43	31.65	2,006,215	-0.07(-0.22%)
Jun 02, 2008	31.77	32.00	31.54	31.72	2,842,031	+0.05(+0.15%)
May 30, 2008	32.06	32.25	31.63	31.67	4,007,415	-0.17(-0.54%)
May 29, 2008	31.69	32.98	31.69	31.84	6,297,603	+0.25(+0.80%)
May 28, 2008	30.94	31.87	30.83	31.59	3,464,640	+0.97(+3.16%)
May 27, 2008	30.10	30.68	30.10	30.63	963,446	+0.65(+2.18%)
May 26, 2008	30.41	30.63	29.91	29.97	0	+0.00(+0.00%)
May 23, 2008	30.41	30.63	29.91	29.97	1,083,144	-0.60(-1.95%)
May 22, 2008	30.57	30.78	30.36	30.57	1,370,120	+0.01(+0.03%)
May 21, 2008	30.59	30.89	30.48	30.56	1,917,878	+0.05(+0.18%)
May 20, 2008	30.88	30.88	30.30	30.51	1,130,332	-0.46(-1.47%)
May 19, 2008	30.92	31.45	30.74	30.96	1,263,952	+0.13(+0.41%)
May 16, 2008	31.16	31.29	30.43	30.84	1,932,309	-0.39(-1.23%)
May 15, 2008	30.74	31.29	30.51	31.22	1,709,529	+0.47(+1.53%)
May 14, 2008	30.24	30.99	30.15	30.75	3,229,089	+0.74(+2.46%)
May 13, 2008	29.29	30.09	29.29	30.01	2,498,279	+0.50(+1.71%)
May 12, 2008	29.08	29.60	29.08	29.51	1,252,994	+0.42(+1.43%)
May 09, 2008	28.93	29.31	28.90	29.09	692,221	-0.27(-0.91%)
May 08, 2008	29.31	29.57	29.23	29.36	1,365,062	+0.03(+0.11%)
May 07, 2008	29.89	30.08	29.24	29.33	1,473,101	-0.52(-1.74%)
May 06, 2008	29.04	29.96	29.01	29.85	2,396,777	+0.58(+1.99%)
May 05, 2008	29.16	29.62	29.12	29.27	1,325,286	-0.21(-0.72%)
May 02, 2008	29.50	29.67	29.28	29.48	1,589,911	+0.35(+1.21%)
May 01, 2008	28.38	29.19	28.31	29.12	4,649,922	+0.77(+2.72%)
Apr 30, 2008	28.49	28.65	28.14	28.35	3,640,410	-0.21(-0.74%)
Apr 29, 2008	29.12	29.12	28.32	28.57	3,896,713	-0.53(-1.84%)
Apr 28, 2008	28.76	29.47	28.57	29.10	3,533,010	+0.50(+1.73%)
Apr 25, 2008	29.04	29.34	27.99	28.60	8,596,866	-1.61(-5.33%)
Apr 24, 2008	29.96	30.28	29.75	30.22	2,268,366	+0.46(+1.53%)
Apr 23, 2008	29.62	29.79	29.34	29.76	2,135,969	+0.46(+1.56%)
Apr 22, 2008	29.68	29.91	29.06	29.30	1,416,979	-0.56(-1.87%)
Apr 21, 2008	29.93	29.93	29.49	29.86	1,873,832	-0.07(-0.24%)
Apr 18, 2008	28.57	30.19	28.55	29.93	3,562,056	+1.69(+5.99%)
Apr 17, 2008	28.22	28.48	28.15	28.24	1,654,741	-0.01(-0.03%)
Apr 16, 2008	27.61	28.53	27.44	28.25	2,163,558	+0.81(+2.95%)
Apr 15, 2008	27.57	27.76	27.11	27.44	2,682,552	-0.01(-0.03%)
Apr 14, 2008	27.64	27.64	26.82	27.45	3,808,277	-0.25(-0.91%)
Apr 11, 2008	28.10	28.28	27.69	27.70	1,769,518	-0.70(-2.46%)
Apr 10, 2008	28.67	28.82	28.18	28.40	2,197,363	-0.32(-1.12%)
Apr 09, 2008	29.16	29.41	28.56	28.72	1,758,885	-0.47(-1.62%)
Apr 08, 2008	29.73	29.78	29.15	29.19	2,452,967	-0.45(-1.51%)
Apr 07, 2008	30.10	30.10	29.60	29.64	1,299,311	-0.35(-1.18%)
Apr 04, 2008	29.81	30.09	29.63	30.00	1,952,776	+0.33(+1.11%)
Apr 03, 2008	29.71	30.01	29.44	29.67	1,958,739	-0.09(-0.29%)
Apr 02, 2008	29.99	30.55	29.65	29.75	2,723,102	-0.13(-0.42%)
Apr 01, 2008	30.23	30.23	29.52	29.88	3,140,515	-0.11(-0.37%)
Mar 31, 2008	29.46	30.01	29.46	29.99	2,491,746	+0.23(+0.77%)
Mar 28, 2008	30.42	30.42	29.67	29.76	1,018,085	-0.46(-1.53%)
Mar 27, 2008	30.85	31.03	30.04	30.22	2,684,017	-0.44(-1.44%)
Mar 26, 2008	31.32	31.32	30.46	30.66	2,449,776	-0.90(-2.84%)
Mar 25, 2008	31.77	32.02	31.44	31.56	7,845,083	-0.05(-0.15%)
Mar 24, 2008	30.66	31.74	30.55	31.61	1,969,825	+1.14(+3.74%)
Mar 21, 2008	29.87	30.47	29.59	30.47	2,400,811	+0.00(+0.00%)
Mar 20, 2008	29.87	30.47	29.59	30.47	2,400,811	+0.63(+2.11%)
Mar 19, 2008	29.29	30.54	28.68	29.84	5,088,891	+0.55(+1.88%)
Mar 18, 2008	29.07	29.30	28.68	29.29	3,492,667	+0.74(+2.59%)
Mar 17, 2008	29.10	29.42	28.09	28.55	3,054,280	-1.07(-3.61%)
Mar 14, 2008	30.63	30.66	29.32	29.62	2,502,811	-0.96(-3.14%)
Mar 13, 2008	30.32	30.77	29.90	30.58	2,221,404	-0.15(-0.49%)
Mar 12, 2008	31.10	31.24	30.64	30.73	1,308,700	-0.26(-0.84%)
Mar 11, 2008	30.81	30.99	30.31	30.99	1,945,824	+0.88(+2.92%)
Mar 10, 2008	30.69	30.92	30.00	30.11	1,811,879	-0.56(-1.82%)
Mar 07, 2008	31.33	31.37	30.33	30.66	2,354,945	-0.86(-2.72%)
Mar 06, 2008	32.32	32.36	31.51	31.52	1,464,150	-0.80(-2.48%)
Mar 05, 2008	32.21	32.89	32.16	32.32	2,030,433	+0.24(+0.76%)
Mar 04, 2008	31.93	32.24	31.69	32.08	1,093,254	-0.17(-0.51%)
Mar 03, 2008	32.52	32.63	31.95	32.25	1,179,859	-0.38(-1.16%)
Feb 29, 2008	33.02	33.17	32.46	32.62	1,746,998	-0.60(-1.80%)
Feb 28, 2008	33.02	33.28	32.72	33.22	1,433,401	-0.28(-0.82%)
Feb 27, 2008	33.09	33.70	33.09	33.50	1,245,731	+0.12(+0.35%)
Feb 26, 2008	33.19	33.71	32.85	33.38	1,337,380	+0.12(+0.35%)
Feb 25, 2008	32.78	33.31	32.50	33.26	1,036,482	+0.61(+1.88%)
Feb 22, 2008	32.87	32.87	32.05	32.65	1,065,211	-0.03(-0.10%)
Feb 21, 2008	32.82	33.08	32.48	32.68	1,254,139	+0.12(+0.36%)
Feb 20, 2008	31.80	32.64	31.52	32.56	1,587,871	+0.60(+1.87%)
Feb 19, 2008	32.91	33.12	31.80	31.96	2,395,637	-1.09(-3.31%)
Feb 18, 2008	31.86	33.06	31.73	33.05	0	+0.00(+0.00%)
Feb 15, 2008	31.86	33.06	31.73	33.05	1,959,218	+1.13(+3.55%)
Feb 14, 2008	31.95	32.28	31.25	31.92	6,312,711	-1.65(-4.92%)
Feb 13, 2008	33.82	33.90	33.39	33.57	2,035,026	+0.09(+0.28%)
Feb 12, 2008	33.09	33.67	32.87	33.48	1,599,184	+0.37(+1.12%)
Feb 11, 2008	32.68	33.35	32.61	33.11	1,424,563	+0.41(+1.25%)
Feb 08, 2008	32.92	33.29	32.48	32.70	1,936,442	-0.28(-0.86%)
Feb 07, 2008	32.98	33.17	32.55	32.98	1,931,891	-0.03(-0.10%)
Feb 06, 2008	33.45	34.25	32.99	33.02	2,360,651	-0.27(-0.80%)
Feb 05, 2008	33.67	33.90	32.87	33.28	1,684,558	-0.92(-2.69%)
Feb 04, 2008	34.23	34.24	33.79	34.20	2,423,239	+0.02(+0.05%)
Feb 01, 2008	33.28	34.46	33.09	34.19	2,946,418	+0.83(+2.50%)
Jan 31, 2008	32.13	33.58	32.13	33.35	2,168,488	+0.64(+1.97%)
Jan 30, 2008	33.17	33.22	32.58	32.71	2,719,160	-0.43(-1.30%)
Jan 29, 2008	32.61	33.52	32.45	33.14	3,065,528	+0.65(+2.01%)
Jan 28, 2008	31.18	32.54	31.18	32.49	2,590,388	+0.90(+2.86%)
Jan 25, 2008	31.77	32.36	31.29	31.58	2,759,491	-0.11(-0.35%)
Jan 24, 2008	30.95	31.77	30.59	31.69	2,859,556	+1.02(+3.33%)
Jan 23, 2008	29.36	30.72	28.61	30.67	5,336,579	+0.70(+2.33%)
Jan 22, 2008	29.12	30.36	29.12	29.97	1,905,724	-0.26(-0.86%)
Jan 21, 2008	29.99	30.65	29.69	30.23	0	+0.00(+0.00%)
Jan 18, 2008	29.99	30.65	29.69	30.23	3,628,209	+0.41(+1.37%)
Jan 17, 2008	29.49	29.94	29.42	29.82	3,994,404	+0.38(+1.28%)
Jan 16, 2008	29.16	29.86	28.95	29.45	3,235,514	+0.36(+1.24%)
Jan 15, 2008	29.79	29.93	29.04	29.08	2,919,992	-1.18(-3.90%)
Jan 14, 2008	29.51	30.40	28.79	30.26	4,069,088	+1.01(+3.44%)
Jan 11, 2008	29.39	29.86	29.03	29.26	2,902,034	-0.43(-1.46%)
Jan 10, 2008	30.08	30.54	29.56	29.69	2,531,426	-0.50(-1.67%)
Jan 09, 2008	29.76	30.31	29.65	30.19	1,819,286	+0.27(+0.89%)
Jan 08, 2008	30.44	30.96	29.85	29.93	2,967,411	-0.43(-1.42%)
Jan 07, 2008	31.49	31.55	30.20	30.36	4,044,549	-0.99(-3.16%)
Jan 04, 2008	31.76	31.99	31.17	31.35	2,772,563	-0.53(-1.65%)
Jan 03, 2008	31.74	32.01	31.58	31.88	1,640,772	+0.17(+0.55%)
Jan 02, 2008	32.56	33.05	31.66	31.70	2,500,792	-1.00(-3.05%)
Jan 01, 2008	32.87	32.95	32.62	32.70	1,124,347	+0.00(+0.00%)
Dec 31, 2007	32.87	32.95	32.62	32.70	1,124,347	-0.33(-1.00%)
Dec 28, 2007	33.03	33.07	32.57	33.03	1,105,873	+0.39(+1.18%)
Dec 27, 2007	33.25	33.28	32.65	32.65	1,093,267	-0.68(-2.03%)
Dec 26, 2007	33.55	33.60	32.94	33.32	1,184,062	-0.32(-0.96%)
Dec 24, 2007	33.28	33.83	33.28	33.64	343,759	+0.41(+1.23%)
Dec 21, 2007	33.65	33.89	33.13	33.24	3,168,595	-0.23(-0.68%)
Dec 20, 2007	33.38	33.58	33.15	33.46	871,449	+0.33(+1.00%)
Dec 19, 2007	33.55	33.63	33.12	33.13	1,780,680	-0.35(-1.06%)
Dec 18, 2007	34.19	34.25	33.35	33.49	1,094,653	-0.31(-0.93%)
Dec 17, 2007	34.22	34.22	33.64	33.80	1,086,641	-0.41(-1.20%)
Dec 14, 2007	33.84	34.39	33.77	34.21	892,689	+0.13(+0.37%)
Dec 13, 2007	34.07	34.49	33.69	34.09	665,033	-0.22(-0.64%)
Dec 12, 2007	35.20	35.30	33.74	34.31	1,434,179	-0.06(-0.16%)
Dec 11, 2007	35.74	35.76	34.28	34.36	1,286,197	-1.26(-3.53%)
Dec 10, 2007	35.38	35.83	35.08	35.62	808,877	+0.31(+0.89%)
Dec 07, 2007	34.85	35.36	34.78	35.30	2,611,162	+0.53(+1.51%)
Dec 06, 2007	34.73	34.98	34.53	34.78	3,848,210	+0.03(+0.09%)
Dec 05, 2007	33.94	34.75	33.75	34.75	6,890,838	+1.18(+3.51%)
Dec 04, 2007	33.60	33.83	33.50	33.57	1,494,402	-0.30(-0.88%)
Dec 03, 2007	34.12	34.14	33.72	33.86	898,169	-0.12(-0.35%)
Nov 30, 2007	34.60	34.76	33.65	33.98	1,912,965	-0.39(-1.14%)
Nov 29, 2007	34.22	34.49	34.09	34.38	795,624	+0.00(+0.00%)
Nov 28, 2007	33.86	34.38	33.85	34.38	1,216,435	+0.60(+1.77%)
Nov 27, 2007	33.54	34.01	33.31	33.78	1,974,838	+0.35(+1.03%)
Nov 26, 2007	33.66	34.30	33.41	33.43	1,887,417	-0.29(-0.86%)
Nov 23, 2007	33.56	33.75	33.21	33.72	376,220	+0.32(+0.97%)
Nov 21, 2007	33.33	33.76	32.88	33.40	1,408,920	-0.02(-0.05%)
Nov 20, 2007	33.63	33.96	32.83	33.42	1,478,723	-0.23(-0.68%)
Nov 19, 2007	33.81	34.68	33.38	33.64	2,269,793	-0.14(-0.42%)
Nov 16, 2007	34.16	34.35	33.50	33.79	2,837,769	-0.21(-0.62%)
Nov 15, 2007	33.89	34.42	33.79	34.00	1,543,408	-0.09(-0.28%)
Nov 14, 2007	34.40	34.51	33.96	34.09	1,249,815	-0.29(-0.85%)
Nov 13, 2007	33.94	34.40	33.59	34.38	2,451,812	+0.65(+1.93%)
Nov 12, 2007	34.44	34.44	33.53	33.73	2,099,136	+0.88(+2.68%)
Nov 09, 2007	32.24	33.24	32.18	32.85	2,434,387	+0.22(+0.67%)
Nov 08, 2007	33.24	33.42	31.80	32.63	2,375,532	-0.57(-1.73%)
Nov 07, 2007	33.99	34.25	33.18	33.20	1,862,323	-1.22(-3.54%)
Nov 06, 2007	34.27	34.54	33.79	34.42	1,150,996	+0.11(+0.32%)
Nov 05, 2007	33.75	34.57	33.75	34.31	1,950,855	-0.03(-0.09%)
Nov 02, 2007	35.51	35.51	33.98	34.34	3,341,956	-1.01(-2.87%)

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.