Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	31.86	32.03	30.98	31.59	2,504,871	-0.42(-1.30%)
Oct 30, 2008	31.31	32.50	30.74	32.01	3,061,727	+0.91(+2.92%)
Oct 29, 2008	31.37	32.24	30.64	31.10	3,058,779	-0.27(-0.86%)
Oct 28, 2008	31.27	31.50	29.08	31.37	5,008,244	+1.33(+4.43%)
Oct 27, 2008	31.58	32.37	30.04	30.04	3,771,595	-2.00(-6.24%)
Oct 24, 2008	31.95	33.12	31.41	32.04	4,101,306	-2.04(-6.00%)
Oct 23, 2008	33.28	34.77	32.40	34.09	4,571,385	+1.08(+3.26%)
Oct 22, 2008	33.62	34.39	32.66	33.01	3,362,625	-2.04(-5.83%)
Oct 21, 2008	35.80	36.45	34.92	35.05	1,662,499	-1.25(-3.43%)
Oct 20, 2008	33.49	36.30	33.49	36.30	2,815,187	+2.51(+7.43%)
Oct 17, 2008	33.41	35.06	32.54	33.79	3,677,895	-0.45(-1.31%)
Oct 16, 2008	33.68	34.24	31.41	34.24	5,494,893	+2.33(+7.31%)
Oct 15, 2008	35.60	35.60	31.89	31.91	3,107,356	-3.87(-10.81%)
Oct 14, 2008	38.56	38.86	34.38	35.78	3,356,141	-1.54(-4.14%)
Oct 13, 2008	34.03	37.40	33.94	37.32	2,439,978	+3.82(+11.42%)
Oct 10, 2008	31.54	34.72	30.44	33.49	4,850,957	+0.56(+1.70%)
Oct 09, 2008	36.05	37.00	32.93	32.93	3,880,788	-3.10(-8.61%)
Oct 08, 2008	34.34	38.14	34.05	36.04	5,330,077	+0.97(+2.76%)
Oct 07, 2008	36.67	36.89	35.03	35.07	4,991,204	-1.14(-3.14%)
Oct 06, 2008	37.08	37.08	34.37	36.21	5,220,411	-2.05(-5.36%)
Oct 03, 2008	39.78	40.09	37.89	38.26	0	-1.08(-2.74%)
Oct 02, 2008	41.35	41.96	39.01	39.34	3,784,910	-2.20(-5.31%)
Oct 01, 2008	40.77	42.39	40.75	41.54	3,513,925	+0.40(+0.97%)
Sep 30, 2008	40.43	41.30	40.03	41.14	2,898,262	+1.25(+3.12%)
Sep 29, 2008	41.64	41.64	39.52	39.90	2,670,953	-2.25(-5.33%)
Sep 26, 2008	41.35	42.23	41.35	42.14	0	+0.24(+0.57%)
Sep 25, 2008	41.04	42.36	40.52	41.91	1,970,733	+1.17(+2.87%)
Sep 24, 2008	40.75	41.26	40.07	40.74	1,681,882	+0.24(+0.59%)
Sep 23, 2008	40.38	41.93	40.38	40.50	1,694,823	+0.01(+0.02%)
Sep 22, 2008	42.24	42.24	40.41	40.49	1,464,975	-1.92(-4.52%)
Sep 19, 2008	43.25	44.09	39.30	42.41	0	+0.53(+1.26%)
Sep 18, 2008	39.87	44.23	39.52	41.88	3,930,411	+2.55(+6.49%)
Sep 17, 2008	40.82	41.01	39.25	39.33	2,811,723	-1.97(-4.76%)
Sep 16, 2008	40.45	41.61	39.12	41.30	2,356,973	+0.96(+2.38%)
Sep 15, 2008	39.93	41.31	39.93	40.34	1,657,193	-0.69(-1.67%)
Sep 12, 2008	40.36	41.06	40.03	41.02	1,459,313	+0.41(+1.00%)
Sep 11, 2008	39.42	40.67	39.30	40.62	1,711,938	+0.79(+1.98%)
Sep 10, 2008	40.11	40.46	39.74	39.83	1,759,179	-0.10(-0.25%)
Sep 09, 2008	40.12	40.54	39.72	39.93	2,374,664	-0.03(-0.06%)
Sep 08, 2008	39.18	40.01	39.09	39.96	2,293,990	+1.41(+3.65%)
Sep 05, 2008	38.59	38.64	37.95	38.55	0	-0.20(-0.53%)
Sep 04, 2008	38.92	39.19	38.47	38.75	1,720,681	-0.36(-0.93%)
Sep 03, 2008	39.27	39.47	38.64	39.12	1,102,040	-0.03(-0.06%)
Sep 02, 2008	39.28	40.02	39.05	39.14	1,586,371	+0.36(+0.92%)
Aug 29, 2008	39.13	39.26	38.79	38.79	0	-0.37(-0.95%)
Aug 28, 2008	38.43	39.36	38.43	39.16	1,282,808	+0.96(+2.51%)
Aug 27, 2008	38.29	38.40	37.82	38.20	1,074,308	+0.05(+0.13%)
Aug 26, 2008	38.02	38.42	37.95	38.15	792,719	-0.02(-0.04%)
Aug 25, 2008	38.56	38.56	37.97	38.17	937,370	-0.53(-1.38%)
Aug 22, 2008	38.45	38.93	38.39	38.70	0	+0.25(+0.66%)
Aug 21, 2008	37.91	38.52	37.91	38.45	927,435	+0.23(+0.60%)
Aug 20, 2008	38.27	38.33	37.89	38.22	1,268,457	-0.03(-0.07%)
Aug 19, 2008	38.71	38.85	38.12	38.24	1,030,496	-0.64(-1.64%)
Aug 18, 2008	39.39	39.43	38.79	38.88	1,079,070	-0.43(-1.10%)
Aug 15, 2008	39.24	39.42	39.01	39.31	0	+0.09(+0.24%)
Aug 14, 2008	38.67	39.36	38.56	39.22	1,609,148	+0.34(+0.87%)
Aug 13, 2008	38.74	39.01	38.13	38.88	1,317,340	+0.09(+0.24%)
Aug 12, 2008	38.35	38.79	38.33	38.79	1,587,661	+0.26(+0.68%)
Aug 11, 2008	38.24	38.54	37.81	38.52	1,508,783	+0.28(+0.73%)
Aug 08, 2008	37.67	38.27	37.44	38.24	1,113,309	+0.63(+1.67%)
Aug 07, 2008	38.19	38.19	37.47	37.62	1,350,007	-0.70(-1.81%)
Aug 06, 2008	38.19	38.81	38.15	38.31	1,500,377	-0.03(-0.09%)
Aug 05, 2008	37.22	38.39	37.09	38.34	2,917,296	+1.20(+3.24%)
Aug 04, 2008	37.20	37.29	36.57	37.14	2,547,553	-0.17(-0.45%)
Aug 01, 2008	37.89	38.12	36.97	37.31	1,642,491	-0.59(-1.57%)
Jul 31, 2008	38.10	38.36	37.80	37.90	1,823,009	-0.46(-1.19%)
Jul 30, 2008	38.07	38.36	37.90	38.36	1,357,395	+0.47(+1.23%)
Jul 29, 2008	37.90	38.15	37.30	37.90	1,381,382	+0.46(+1.22%)
Jul 28, 2008	37.20	37.54	36.88	37.44	2,065,326	+0.31(+0.82%)
Jul 25, 2008	37.58	37.73	36.89	37.13	1,607,811	-0.26(-0.70%)
Jul 24, 2008	37.56	37.84	37.14	37.39	1,949,134	-0.16(-0.43%)
Jul 23, 2008	37.46	37.84	37.08	37.56	1,739,348	+0.25(+0.68%)
Jul 22, 2008	37.33	37.57	37.03	37.30	2,350,217	-0.22(-0.59%)
Jul 21, 2008	37.47	37.65	37.25	37.52	2,070,092	+0.15(+0.41%)
Jul 18, 2008	37.50	37.81	37.12	37.37	2,168,558	-0.14(-0.36%)
Jul 17, 2008	37.65	37.73	37.22	37.50	1,987,622	+0.11(+0.29%)
Jul 16, 2008	36.74	37.41	36.26	37.39	2,632,162	+0.63(+1.71%)
Jul 15, 2008	36.42	37.01	35.85	36.77	2,939,410	+0.01(+0.02%)
Jul 14, 2008	36.64	36.92	36.34	36.76	2,670,714	+0.28(+0.77%)
Jul 11, 2008	36.43	36.95	36.13	36.48	3,506,333	-0.24(-0.65%)
Jul 10, 2008	36.75	37.14	36.36	36.72	4,818,913	+0.20(+0.56%)
Jul 09, 2008	37.13	37.39	36.51	36.51	2,697,444	-0.83(-2.23%)
Jul 08, 2008	36.67	37.42	36.67	37.34	2,532,358	+0.36(+0.96%)
Jul 07, 2008	37.73	37.82	36.67	36.99	2,074,565	-0.73(-1.93%)
Jul 04, 2008	36.37	37.93	36.23	37.72	2,174,267	+0.00(+0.00%)
Jul 03, 2008	36.37	37.93	36.23	37.72	2,174,267	+1.73(+4.81%)
Jul 02, 2008	36.52	36.90	35.99	35.99	2,062,230	-0.53(-1.46%)
Jul 01, 2008	36.07	36.66	35.61	36.52	2,211,890	+0.07(+0.19%)
Jun 30, 2008	37.17	37.77	36.37	36.45	1,638,086	-0.59(-1.58%)
Jun 27, 2008	36.97	37.23	36.75	37.04	1,641,827	+0.07(+0.18%)
Jun 26, 2008	37.42	37.50	36.97	36.97	1,494,327	-0.97(-2.55%)
Jun 25, 2008	37.17	38.19	36.87	37.94	1,496,916	+1.06(+2.87%)
Jun 24, 2008	37.90	37.95	36.83	36.88	1,980,458	-1.17(-3.08%)
Jun 23, 2008	37.52	38.06	37.40	38.05	1,117,711	+0.61(+1.63%)
Jun 20, 2008	37.89	38.01	37.19	37.44	1,392,044	-0.67(-1.76%)
Jun 19, 2008	37.92	38.40	37.71	38.11	1,020,819	+0.28(+0.74%)
Jun 18, 2008	37.93	38.17	37.70	37.83	917,985	-0.27(-0.71%)
Jun 17, 2008	38.63	38.68	38.01	38.10	1,182,718	-0.51(-1.32%)
Jun 16, 2008	38.44	38.95	38.37	38.61	1,135,522	-0.22(-0.57%)
Jun 13, 2008	38.38	38.90	38.22	38.83	1,466,802	+0.79(+2.07%)
Jun 12, 2008	37.44	38.15	37.44	38.04	1,194,519	+0.86(+2.30%)
Jun 11, 2008	37.64	37.94	37.18	37.18	1,256,206	-0.76(-2.01%)
Jun 10, 2008	37.54	38.04	37.08	37.95	1,482,350	+0.01(+0.02%)
Jun 09, 2008	37.62	38.06	37.55	37.94	889,971	+0.28(+0.74%)
Jun 06, 2008	38.97	39.01	37.66	37.66	1,087,619	-1.29(-3.31%)
Jun 05, 2008	38.11	38.95	37.95	38.95	915,291	+1.09(+2.87%)
Jun 04, 2008	37.34	38.31	37.34	37.86	983,717	+0.35(+0.93%)
Jun 03, 2008	37.58	37.88	37.19	37.51	937,745	-0.06(-0.16%)
Jun 02, 2008	37.78	37.95	37.45	37.57	834,380	-0.44(-1.16%)
May 30, 2008	37.90	38.17	37.70	38.01	776,853	+0.15(+0.40%)
May 29, 2008	38.05	38.20	37.69	37.86	1,170,578	-0.18(-0.47%)
May 28, 2008	37.14	38.04	37.10	38.04	1,733,546	+1.06(+2.87%)
May 27, 2008	37.24	37.24	36.56	36.98	1,894,970	-0.14(-0.37%)
May 26, 2008	37.27	37.34	37.02	37.11	0	+0.00(+0.00%)
May 23, 2008	37.27	37.34	37.02	37.11	1,839,498	-0.42(-1.11%)
May 22, 2008	37.44	38.07	37.40	37.53	1,427,602	-0.03(-0.07%)
May 21, 2008	38.25	38.51	37.47	37.56	1,364,474	-0.81(-2.12%)
May 20, 2008	38.36	38.67	38.06	38.37	1,574,901	-0.42(-1.07%)
May 19, 2008	39.53	39.74	38.62	38.79	1,303,220	-0.81(-2.06%)
May 16, 2008	39.18	39.60	39.00	39.60	1,027,590	+0.53(+1.35%)
May 15, 2008	38.96	39.12	38.58	39.07	960,685	+0.16(+0.41%)
May 14, 2008	38.61	39.20	38.51	38.91	856,619	+0.40(+1.03%)
May 13, 2008	38.19	38.51	37.98	38.51	1,456,833	+0.33(+0.87%)
May 12, 2008	38.14	38.23	37.46	38.18	1,282,728	-0.10(-0.27%)
May 09, 2008	38.72	38.72	38.07	38.29	420,299	-0.53(-1.38%)
May 08, 2008	38.90	38.90	38.24	38.82	899,063	+0.32(+0.84%)
May 07, 2008	39.16	39.23	38.47	38.50	867,560	-0.55(-1.41%)
May 06, 2008	38.58	39.23	38.25	39.05	1,423,033	+0.01(+0.02%)
May 05, 2008	38.72	39.04	38.72	39.04	1,023,101	+0.03(+0.09%)
May 02, 2008	39.03	39.30	38.65	39.01	1,069,895	+0.17(+0.44%)
May 01, 2008	38.99	39.01	38.29	38.84	1,883,190	-0.14(-0.35%)
Apr 30, 2008	39.68	39.69	38.81	38.97	1,553,637	-0.32(-0.82%)
Apr 29, 2008	39.68	39.79	39.12	39.29	1,775,404	-0.35(-0.88%)
Apr 28, 2008	40.46	40.52	39.46	39.64	1,238,269	-0.64(-1.58%)
Apr 25, 2008	39.85	40.28	39.43	40.28	1,031,400	+0.57(+1.43%)
Apr 24, 2008	41.47	41.47	39.34	39.71	1,696,470	-0.25(-0.62%)
Apr 23, 2008	40.79	40.79	39.80	39.96	1,651,264	-0.42(-1.05%)
Apr 22, 2008	40.61	40.68	39.94	40.38	1,190,555	-0.41(-1.00%)
Apr 21, 2008	40.50	40.85	40.21	40.79	1,131,060	+0.14(+0.35%)
Apr 18, 2008	40.21	40.70	39.78	40.64	1,763,649	+1.15(+2.92%)
Apr 17, 2008	39.43	39.98	39.07	39.49	1,523,865	-0.34(-0.85%)
Apr 16, 2008	38.78	39.85	38.54	39.83	1,560,569	+1.41(+3.66%)
Apr 15, 2008	38.62	38.93	38.02	38.42	1,230,587	+0.12(+0.31%)
Apr 14, 2008	37.73	38.41	37.71	38.30	1,511,225	+0.49(+1.30%)
Apr 11, 2008	37.75	38.42	37.64	37.81	1,944,586	-0.32(-0.84%)
Apr 10, 2008	37.73	38.39	37.47	38.13	1,678,597	+0.47(+1.24%)
Apr 09, 2008	37.85	38.12	37.56	37.67	954,837	-0.28(-0.74%)
Apr 08, 2008	37.72	38.04	37.43	37.95	966,257	+0.13(+0.34%)
Apr 07, 2008	38.23	38.50	37.68	37.82	1,229,303	-0.17(-0.45%)
Apr 04, 2008	38.16	38.30	37.79	37.99	1,612,709	-0.08(-0.20%)
Apr 03, 2008	38.50	38.72	37.82	38.06	1,992,744	-0.56(-1.45%)
Apr 02, 2008	38.25	39.03	38.03	38.62	3,296,311	+0.47(+1.24%)
Apr 01, 2008	36.97	38.15	36.72	38.15	2,286,683	+1.32(+3.59%)
Mar 31, 2008	36.28	36.92	36.05	36.83	1,977,148	+0.47(+1.28%)
Mar 28, 2008	36.96	37.14	36.17	36.36	1,760,269	-0.52(-1.40%)
Mar 27, 2008	37.35	37.41	36.71	36.88	1,983,386	-0.22(-0.59%)
Mar 26, 2008	37.36	37.56	36.90	37.10	1,502,234	-0.38(-1.02%)
Mar 25, 2008	37.44	37.88	37.11	37.48	1,461,096	+0.31(+0.82%)
Mar 24, 2008	37.01	37.71	36.85	37.17	1,649,769	+0.46(+1.25%)
Mar 21, 2008	37.06	37.06	36.28	36.72	2,532,419	+0.00(+0.00%)
Mar 20, 2008	37.06	37.06	36.28	36.72	2,532,419	-0.12(-0.32%)
Mar 19, 2008	38.32	38.62	36.84	36.84	2,275,465	-1.05(-2.78%)
Mar 18, 2008	36.87	37.96	36.79	37.89	2,424,733	+1.45(+3.98%)
Mar 17, 2008	36.49	37.20	36.08	36.44	2,439,524	-0.64(-1.72%)
Mar 14, 2008	37.76	37.97	36.29	37.07	2,876,275	-0.47(-1.24%)
Mar 13, 2008	37.34	37.73	36.67	37.54	2,715,867	-0.25(-0.67%)
Mar 12, 2008	38.84	38.92	37.70	37.79	2,084,897	-0.75(-1.94%)
Mar 11, 2008	37.82	38.54	37.26	38.54	2,267,283	+1.87(+5.09%)
Mar 10, 2008	38.12	38.12	36.63	36.67	2,608,251	-1.48(-3.89%)
Mar 07, 2008	38.33	38.68	37.75	38.16	3,054,371	-0.53(-1.38%)
Mar 06, 2008	39.01	39.21	38.66	38.69	1,666,439	-0.43(-1.11%)
Mar 05, 2008	38.92	39.43	38.64	39.12	2,693,230	+0.24(+0.61%)
Mar 04, 2008	39.46	39.67	38.45	38.89	2,861,558	-0.95(-2.38%)
Mar 03, 2008	39.54	39.84	39.21	39.84	1,622,075	+0.16(+0.41%)
Feb 29, 2008	40.30	40.55	39.52	39.68	1,457,056	-1.03(-2.54%)
Feb 28, 2008	40.91	40.94	40.18	40.71	1,443,796	-0.20(-0.50%)
Feb 27, 2008	40.32	41.40	39.68	40.91	2,991,246	+0.19(+0.46%)
Feb 26, 2008	40.36	40.92	40.27	40.73	1,424,160	+0.11(+0.27%)
Feb 25, 2008	39.85	40.65	39.42	40.62	1,287,209	+0.81(+2.02%)
Feb 22, 2008	39.91	40.01	39.13	39.81	1,350,957	+0.15(+0.39%)
Feb 21, 2008	40.29	40.34	39.60	39.66	1,638,826	-0.62(-1.54%)
Feb 20, 2008	39.43	40.28	39.35	40.28	1,469,335	+0.60(+1.52%)
Feb 19, 2008	39.66	40.01	39.40	39.68	1,284,480	+0.40(+1.01%)
Feb 18, 2008	39.22	39.28	38.49	39.28	0	+0.00(+0.00%)
Feb 15, 2008	39.22	39.28	38.49	39.28	1,504,796	+0.02(+0.04%)
Feb 14, 2008	40.27	40.36	39.01	39.26	2,427,793	-1.12(-2.77%)
Feb 13, 2008	41.32	41.50	39.95	40.38	2,287,449	-0.39(-0.96%)
Feb 12, 2008	40.52	41.53	39.80	40.77	2,468,615	+0.08(+0.21%)
Feb 11, 2008	40.25	40.85	40.05	40.68	927,085	+0.28(+0.69%)
Feb 08, 2008	40.10	40.63	39.94	40.40	1,198,289	-0.08(-0.19%)
Feb 07, 2008	39.94	40.76	39.85	40.48	1,520,575	+0.41(+1.02%)
Feb 06, 2008	40.73	40.85	39.96	40.07	1,521,036	-0.42(-1.03%)
Feb 05, 2008	41.42	41.47	40.49	40.49	1,161,470	-1.57(-3.73%)
Feb 04, 2008	41.41	43.25	40.75	42.06	1,086,978	+0.49(+1.18%)
Feb 01, 2008	41.01	41.67	40.63	41.57	1,271,278	+0.75(+1.83%)
Jan 31, 2008	39.77	41.18	39.62	40.82	1,444,749	+0.52(+1.28%)
Jan 30, 2008	40.50	41.52	40.16	40.30	1,085,791	-0.31(-0.77%)
Jan 29, 2008	40.97	41.07	40.40	40.62	996,011	+0.01(+0.02%)
Jan 28, 2008	39.82	40.64	39.46	40.61	1,315,098	+1.33(+3.39%)
Jan 25, 2008	40.46	40.46	39.13	39.28	1,912,649	-0.88(-2.20%)
Jan 24, 2008	40.35	40.63	39.58	40.16	1,601,186	-0.01(-0.02%)
Jan 23, 2008	37.78	40.24	37.41	40.17	2,851,787	+1.33(+3.43%)
Jan 22, 2008	38.90	39.57	38.29	38.84	2,544,155	-1.62(-4.00%)
Jan 21, 2008	40.24	40.85	39.81	40.46	0	+0.00(+0.00%)
Jan 18, 2008	40.24	40.85	39.81	40.46	1,941,611	+0.57(+1.42%)
Jan 17, 2008	41.50	41.74	39.88	39.89	2,289,929	-1.37(-3.33%)
Jan 16, 2008	41.06	41.85	40.74	41.26	1,984,146	-0.07(-0.16%)
Jan 15, 2008	41.90	42.56	41.28	41.33	1,658,235	-1.03(-2.44%)
Jan 14, 2008	42.06	42.39	41.85	42.36	1,506,365	+0.64(+1.52%)
Jan 11, 2008	42.72	43.12	41.59	41.73	1,712,595	-1.48(-3.42%)
Jan 10, 2008	42.19	43.36	42.01	43.20	1,495,708	+0.63(+1.47%)
Jan 09, 2008	42.56	42.66	41.61	42.58	1,736,181	+0.00(+0.00%)
Jan 08, 2008	43.78	43.92	42.41	42.58	1,662,772	-0.87(-2.01%)
Jan 07, 2008	43.38	44.39	43.17	43.45	2,667,955	+0.75(+1.77%)
Jan 04, 2008	42.76	43.25	42.23	42.69	1,475,556	-0.36(-0.83%)
Jan 03, 2008	43.34	43.46	42.77	43.05	1,480,508	-0.22(-0.51%)
Jan 02, 2008	43.25	43.67	43.06	43.27	1,409,276	-0.15(-0.35%)
Jan 01, 2008	44.09	44.11	43.36	43.42	0	+0.00(+0.00%)
Dec 31, 2007	44.09	44.11	43.36	43.42	634,469	-0.73(-1.65%)
Dec 28, 2007	44.75	44.75	43.96	44.15	771,269	-0.14(-0.31%)
Dec 27, 2007	44.26	44.52	43.99	44.29	900,066	-0.02(-0.04%)
Dec 26, 2007	44.08	44.33	43.73	44.31	484,654	-0.04(-0.10%)
Dec 24, 2007	44.08	44.35	43.95	44.35	296,400	+0.53(+1.22%)
Dec 21, 2007	43.95	44.32	43.53	43.81	1,535,401	+0.21(+0.49%)
Dec 20, 2007	43.67	43.67	42.89	43.60	1,172,942	+0.15(+0.35%)
Dec 19, 2007	42.97	43.74	42.62	43.45	1,714,476	+0.51(+1.18%)
Dec 18, 2007	42.38	43.10	41.69	42.94	1,663,654	+0.78(+1.85%)
Dec 17, 2007	43.42	43.67	42.16	42.16	1,803,888	-1.42(-3.25%)
Dec 14, 2007	43.71	43.86	43.39	43.58	1,352,840	-0.58(-1.31%)
Dec 13, 2007	43.25	44.25	43.13	44.15	1,399,403	+0.78(+1.80%)
Dec 12, 2007	43.77	43.77	42.97	43.37	1,836,983	+0.53(+1.25%)
Dec 11, 2007	43.81	43.81	42.70	42.84	1,520,367	-0.82(-1.88%)
Dec 10, 2007	42.81	43.66	42.70	43.66	1,523,080	+0.61(+1.42%)
Dec 07, 2007	42.60	43.20	42.16	43.05	1,249,977	+0.44(+1.03%)
Dec 06, 2007	41.87	42.64	41.66	42.61	895,881	+0.72(+1.72%)
Dec 05, 2007	42.28	42.28	41.53	41.89	1,030,545	+0.08(+0.20%)
Dec 04, 2007	42.00	42.13	41.43	41.80	1,917,206	-0.22(-0.52%)
Dec 03, 2007	40.29	42.24	40.29	42.02	2,327,370	+1.41(+3.47%)
Nov 30, 2007	40.25	40.62	39.93	40.62	1,337,527	+0.76(+1.91%)
Nov 29, 2007	39.90	40.05	39.54	39.85	1,278,576	-0.25(-0.63%)
Nov 28, 2007	38.69	40.11	38.69	40.11	1,198,617	+1.43(+3.71%)
Nov 27, 2007	38.23	38.97	38.01	38.68	1,202,738	+0.56(+1.47%)
Nov 26, 2007	38.79	39.62	38.12	38.12	1,151,332	-0.78(-2.01%)
Nov 23, 2007	38.67	39.01	38.46	38.90	302,139	+0.57(+1.48%)
Nov 21, 2007	38.40	38.90	38.11	38.33	1,186,504	-0.25(-0.66%)
Nov 20, 2007	38.37	39.30	38.22	38.58	1,501,616	+0.32(+0.84%)
Nov 19, 2007	38.76	38.95	38.23	38.26	1,260,093	-0.77(-1.98%)
Nov 16, 2007	39.58	39.71	38.79	39.03	2,039,191	-0.21(-0.54%)
Nov 15, 2007	39.93	40.13	39.00	39.24	1,412,113	-0.76(-1.91%)
Nov 14, 2007	39.67	40.26	39.52	40.01	1,095,933	+0.42(+1.07%)
Nov 13, 2007	39.27	39.61	39.06	39.58	1,335,098	+0.70(+1.81%)
Nov 12, 2007	38.90	39.62	38.85	38.88	1,161,975	-0.17(-0.43%)
Nov 09, 2007	39.00	39.71	38.68	39.05	1,363,307	-0.53(-1.33%)
Nov 08, 2007	39.31	39.66	38.86	39.57	1,521,783	+0.30(+0.76%)
Nov 07, 2007	40.32	40.52	39.28	39.28	1,127,999	-1.64(-4.02%)
Nov 06, 2007	39.49	40.92	39.49	40.92	1,378,614	+1.47(+3.72%)
Nov 05, 2007	39.01	39.73	38.83	39.46	1,035,780	+0.18(+0.45%)
Nov 02, 2007	39.12	39.29	38.45	39.28	1,202,189	+0.22(+0.56%)

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.