Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	17.03	17.31	16.72	16.88	123,135,272	-0.23(-1.33%)
Oct 30, 2008	17.90	18.05	16.92	17.10	126,063,648	-0.28(-1.61%)
Oct 29, 2008	17.48	18.11	17.15	17.38	147,878,656	-0.08(-0.43%)
Oct 28, 2008	16.35	17.54	16.13	17.46	177,439,184	+1.45(+9.06%)
Oct 27, 2008	16.38	16.60	15.89	16.01	155,730,304	-0.59(-3.55%)
Oct 24, 2008	15.92	17.28	15.83	16.60	203,674,128	-0.27(-1.61%)
Oct 23, 2008	16.29	17.07	15.79	16.87	204,568,352	+0.60(+3.67%)
Oct 22, 2008	17.41	17.43	15.79	16.27	198,491,760	-1.38(-7.83%)
Oct 21, 2008	18.36	18.90	17.59	17.65	132,787,336	-1.03(-5.50%)
Oct 20, 2008	18.29	18.70	17.39	18.68	123,689,056	+0.60(+3.30%)
Oct 17, 2008	17.81	18.98	17.62	18.08	176,886,848	-0.20(-1.07%)
Oct 16, 2008	17.33	18.28	16.10	18.28	213,214,592	+1.16(+6.75%)
Oct 15, 2008	17.97	18.33	16.99	17.12	149,877,520	-1.09(-5.97%)
Oct 14, 2008	19.38	19.44	17.83	18.21	219,229,120	-1.06(-5.49%)
Oct 13, 2008	17.28	19.27	17.10	19.27	191,774,112	+3.02(+18.60%)
Oct 10, 2008	16.47	16.89	15.61	16.25	302,347,872	-0.60(-3.59%)
Oct 09, 2008	17.96	18.07	16.68	16.85	174,597,872	-0.54(-3.09%)
Oct 08, 2008	17.31	18.36	17.00	17.39	227,071,264	-0.17(-0.95%)
Oct 07, 2008	18.88	19.05	17.49	17.56	193,116,912	-1.27(-6.74%)
Oct 06, 2008	19.37	19.64	18.24	18.82	193,688,384	-1.07(-5.36%)
Oct 03, 2008	19.92	20.76	19.83	19.89	153,587,536	+0.05(+0.27%)
Oct 02, 2008	19.78	20.05	19.42	19.84	124,145,032	-0.17(-0.87%)
Oct 01, 2008	19.94	20.40	19.86	20.01	117,712,264	-0.16(-0.79%)
Sep 30, 2008	19.47	20.17	19.30	20.17	141,853,792	+1.27(+6.72%)
Sep 29, 2008	20.36	20.90	18.90	18.90	177,792,656	-1.81(-8.72%)
Sep 26, 2008	19.78	20.83	19.75	20.71	133,309,840	+0.60(+2.97%)
Sep 25, 2008	19.51	20.31	19.45	20.11	127,225,712	+0.67(+3.46%)
Sep 24, 2008	19.33	19.72	19.24	19.44	106,191,080	+0.21(+1.10%)
Sep 23, 2008	19.39	19.78	19.15	19.23	121,982,888	+0.03(+0.16%)
Sep 22, 2008	19.81	19.89	19.13	19.20	139,153,888	+0.18(+0.95%)
Sep 19, 2008	19.93	19.95	17.76	19.01	178,562,032	-0.08(-0.40%)
Sep 18, 2008	18.74	19.16	18.14	19.09	175,004,576	+0.52(+2.81%)
Sep 17, 2008	19.44	19.55	18.52	18.57	137,085,184	-1.07(-5.46%)
Sep 16, 2008	19.72	20.02	19.29	19.64	147,775,456	-0.63(-3.09%)
Sep 15, 2008	20.34	20.77	20.20	20.27	108,949,848	-0.60(-2.90%)
Sep 12, 2008	20.51	20.96	20.36	20.87	100,075,384	+0.21(+1.02%)
Sep 11, 2008	19.72	20.75	19.67	20.66	96,481,776	+0.68(+3.40%)
Sep 10, 2008	20.04	20.30	19.84	19.98	99,328,152	+0.26(+1.30%)
Sep 09, 2008	19.80	20.10	19.69	19.72	113,395,832	-0.02(-0.08%)
Sep 08, 2008	19.81	19.90	19.40	19.74	82,188,056	+0.36(+1.83%)
Sep 05, 2008	19.67	19.81	19.37	19.38	108,910,312	-0.53(-2.66%)
Sep 04, 2008	20.21	20.32	19.91	19.91	87,522,248	-0.42(-2.04%)
Sep 03, 2008	20.40	20.54	20.28	20.33	75,594,168	-0.15(-0.74%)
Sep 02, 2008	20.91	20.98	20.45	20.48	87,439,248	-0.14(-0.70%)
Aug 29, 2008	20.92	20.99	20.62	20.62	67,160,056	-0.49(-2.33%)
Aug 28, 2008	20.87	21.17	20.86	21.11	64,009,028	+0.29(+1.38%)
Aug 27, 2008	20.66	21.00	20.50	20.83	44,957,736	+0.22(+1.06%)
Aug 26, 2008	20.84	20.95	20.53	20.61	59,247,748	-0.29(-1.41%)
Aug 25, 2008	20.87	21.04	20.75	20.90	67,990,200	-0.14(-0.65%)
Aug 22, 2008	20.58	21.07	20.57	21.04	63,423,880	+0.50(+2.43%)
Aug 21, 2008	20.48	20.58	20.30	20.54	57,712,384	-0.08(-0.40%)
Aug 20, 2008	20.81	20.84	20.53	20.62	54,892,920	-0.02(-0.11%)
Aug 19, 2008	20.81	20.97	20.61	20.65	53,370,432	-0.28(-1.34%)
Aug 18, 2008	20.99	21.20	20.82	20.93	50,341,680	-0.09(-0.43%)
Aug 15, 2008	21.14	21.27	20.84	21.02	62,548,688	-0.08(-0.36%)
Aug 14, 2008	21.02	21.37	20.83	21.09	65,808,132	+0.00(+0.00%)
Aug 13, 2008	21.21	21.54	20.98	21.09	67,703,136	-0.16(-0.75%)
Aug 12, 2008	20.99	21.43	20.84	21.25	83,095,320	+0.17(+0.79%)
Aug 11, 2008	21.05	21.46	20.90	21.08	90,947,232	-0.17(-0.82%)
Aug 08, 2008	20.67	21.33	20.55	21.26	106,936,552	+0.56(+2.70%)
Aug 07, 2008	20.32	20.97	20.20	20.70	109,218,544	+0.28(+1.37%)
Aug 06, 2008	20.20	20.53	19.94	20.42	126,390,920	+0.61(+3.09%)
Aug 05, 2008	19.38	19.86	19.27	19.81	111,545,136	+0.70(+3.68%)
Aug 04, 2008	19.19	19.30	18.98	19.10	80,172,264	-0.12(-0.63%)
Aug 01, 2008	19.59	19.61	18.95	19.23	109,473,072	-0.21(-1.09%)
Jul 31, 2008	19.54	19.86	19.43	19.44	79,956,472	-0.39(-1.94%)
Jul 30, 2008	19.80	20.02	19.57	19.82	68,766,416	+0.09(+0.46%)
Jul 29, 2008	19.73	19.79	19.20	19.73	87,774,080	+0.46(+2.39%)
Jul 28, 2008	19.69	19.73	19.15	19.27	78,991,080	-0.50(-2.52%)
Jul 25, 2008	19.38	19.81	19.27	19.77	77,455,144	+0.54(+2.83%)
Jul 24, 2008	19.72	19.78	19.23	19.23	107,220,520	-0.75(-3.75%)
Jul 23, 2008	19.54	20.28	19.54	19.97	103,117,304	+0.48(+2.44%)
Jul 22, 2008	19.30	19.60	19.26	19.50	116,979,048	+0.12(+0.62%)
Jul 21, 2008	19.39	19.78	19.29	19.38	102,618,312	-0.17(-0.85%)
Jul 18, 2008	19.92	20.00	18.98	19.54	198,833,120	-1.25(-6.03%)
Jul 17, 2008	20.84	21.09	20.49	20.80	127,524,616	+0.20(+0.95%)
Jul 16, 2008	19.75	20.62	19.59	20.60	108,571,288	+0.84(+4.24%)
Jul 15, 2008	18.84	20.13	18.84	19.76	122,686,672	+0.76(+3.98%)
Jul 14, 2008	19.26	19.50	18.95	19.01	67,771,704	-0.08(-0.40%)
Jul 11, 2008	19.01	19.38	18.79	19.08	90,121,736	-0.15(-0.79%)
Jul 10, 2008	19.04	19.40	18.88	19.23	76,524,248	+0.17(+0.87%)
Jul 09, 2008	19.49	19.54	19.03	19.07	71,716,888	-0.47(-2.40%)
Jul 08, 2008	19.59	19.80	19.28	19.54	86,744,648	-0.14(-0.69%)
Jul 07, 2008	19.73	19.94	19.23	19.67	94,558,808	+0.04(+0.19%)
Jul 04, 2008	19.63	19.72	19.35	19.63	49,061,368	+0.00(+0.00%)
Jul 03, 2008	19.63	19.72	19.35	19.63	49,061,368	+0.08(+0.39%)
Jul 02, 2008	20.32	20.40	19.56	19.56	112,150,360	-0.75(-3.68%)
Jul 01, 2008	20.60	20.69	17.52	20.31	132,839,768	-0.48(-2.33%)
Jun 30, 2008	20.91	21.14	20.77	20.79	76,607,672	-0.09(-0.43%)
Jun 27, 2008	20.92	21.09	20.75	20.88	96,985,744	-0.09(-0.43%)
Jun 26, 2008	21.18	21.31	20.97	20.97	88,761,408	-0.45(-2.12%)
Jun 25, 2008	21.02	21.67	20.98	21.42	85,055,976	+0.47(+2.24%)
Jun 24, 2008	21.10	21.17	20.79	20.96	86,300,072	-0.18(-0.86%)
Jun 23, 2008	21.39	21.47	21.00	21.14	75,618,168	-0.20(-0.92%)
Jun 20, 2008	21.84	21.86	21.24	21.33	128,995,536	-0.53(-2.42%)
Jun 19, 2008	21.58	22.06	21.41	21.86	82,091,488	+0.36(+1.65%)
Jun 18, 2008	21.58	21.81	21.51	21.51	65,736,052	-0.26(-1.18%)
Jun 17, 2008	21.95	22.01	21.76	21.76	58,560,892	-0.10(-0.45%)
Jun 16, 2008	21.93	22.00	21.64	21.86	98,872,152	-0.11(-0.48%)
Jun 13, 2008	21.64	22.35	21.54	21.97	174,614,768	+0.63(+2.94%)
Jun 12, 2008	20.71	21.58	20.55	21.34	150,796,928	+0.85(+4.13%)
Jun 11, 2008	21.05	21.11	20.49	20.50	76,898,808	-0.58(-2.76%)
Jun 10, 2008	21.20	21.38	20.65	21.08	102,451,712	+0.14(+0.65%)
Jun 09, 2008	20.90	21.09	20.63	20.94	88,359,592	+0.17(+0.80%)
Jun 06, 2008	21.15	21.29	20.77	20.77	103,862,616	-0.61(-2.86%)
Jun 05, 2008	20.95	21.39	20.86	21.39	100,608,648	+0.57(+2.76%)
Jun 04, 2008	20.62	20.89	20.56	20.81	105,312,616	+0.17(+0.84%)
Jun 03, 2008	21.09	21.39	20.61	20.64	114,632,952	-0.37(-1.76%)
Jun 02, 2008	21.34	21.43	20.82	21.01	101,932,296	-0.39(-1.84%)
May 30, 2008	21.45	21.69	21.31	21.40	83,850,704	+0.01(+0.04%)
May 29, 2008	21.32	21.67	21.27	21.39	63,090,556	+0.10(+0.46%)
May 28, 2008	21.58	21.59	21.19	21.30	68,875,728	-0.20(-0.91%)
May 27, 2008	21.24	21.54	21.20	21.49	62,520,640	+0.29(+1.39%)
May 26, 2008	21.36	21.41	21.12	21.20	64,721,972	+0.00(+0.00%)
May 23, 2008	21.36	21.41	21.12	21.20	64,701,236	-0.32(-1.48%)
May 22, 2008	21.37	21.69	21.30	21.52	69,077,720	+0.17(+0.78%)
May 21, 2008	21.77	21.95	21.30	21.35	79,522,568	-0.39(-1.77%)
May 20, 2008	22.14	22.15	21.64	21.73	100,216,096	-0.53(-2.38%)
May 19, 2008	22.57	22.59	22.15	22.26	78,887,040	-0.40(-1.77%)
May 16, 2008	23.03	23.03	22.61	22.66	107,895,408	-0.35(-1.51%)
May 15, 2008	22.66	23.07	22.63	23.01	70,602,928	+0.39(+1.74%)
May 14, 2008	22.59	22.87	22.47	22.62	88,303,400	+0.11(+0.50%)
May 13, 2008	22.67	22.77	22.32	22.51	93,829,384	-0.16(-0.70%)
May 12, 2008	22.22	22.72	22.18	22.66	85,057,552	+0.45(+2.04%)
May 09, 2008	22.07	22.33	21.88	22.21	68,293,032	+0.09(+0.41%)
May 08, 2008	22.13	22.21	21.92	22.12	92,084,672	+0.05(+0.21%)
May 07, 2008	22.44	22.78	21.98	22.07	117,471,592	-0.37(-1.65%)
May 06, 2008	21.92	22.57	21.86	22.44	123,790,136	+0.47(+2.13%)
May 05, 2008	22.62	22.85	21.91	21.98	158,273,168	-0.12(-0.55%)
May 02, 2008	22.36	22.38	21.81	22.10	87,315,896	-0.12(-0.54%)
May 01, 2008	21.54	22.29	21.52	22.22	94,855,280	+0.66(+3.09%)
Apr 30, 2008	21.72	22.07	21.55	21.55	98,777,576	-0.09(-0.42%)
Apr 29, 2008	21.76	21.84	21.50	21.64	111,701,352	-0.26(-1.21%)
Apr 28, 2008	22.52	22.55	21.78	21.91	128,940,696	-0.63(-2.82%)
Apr 25, 2008	22.71	22.97	22.37	22.54	192,064,784	-1.49(-6.19%)
Apr 24, 2008	23.90	24.26	23.55	24.03	153,529,648	+0.26(+1.11%)
Apr 23, 2008	23.01	23.77	22.90	23.77	130,010,368	+0.91(+3.97%)
Apr 22, 2008	23.16	23.20	22.65	22.86	89,134,952	-0.13(-0.56%)
Apr 21, 2008	22.82	23.12	22.76	22.99	71,947,400	+0.32(+1.40%)
Apr 18, 2008	22.68	22.75	22.38	22.67	97,420,104	+0.59(+2.67%)
Apr 17, 2008	22.01	22.17	21.84	22.08	64,503,884	+0.20(+0.93%)
Apr 16, 2008	21.59	21.95	21.45	21.88	71,549,168	+0.53(+2.48%)
Apr 15, 2008	21.25	21.52	21.18	21.35	45,037,440	+0.14(+0.68%)
Apr 14, 2008	21.34	21.39	21.11	21.21	57,363,004	-0.17(-0.78%)
Apr 11, 2008	21.36	21.92	21.32	21.37	71,943,528	-0.63(-2.85%)
Apr 10, 2008	21.79	22.22	21.76	22.00	86,795,944	+0.17(+0.76%)
Apr 09, 2008	21.70	21.95	21.57	21.83	60,663,240	+0.11(+0.49%)
Apr 08, 2008	21.87	21.92	21.57	21.73	59,193,496	-0.31(-1.41%)
Apr 07, 2008	22.33	22.36	21.94	22.04	58,795,044	+0.00(+0.00%)
Apr 04, 2008	22.01	22.11	21.72	22.04	58,006,228	+0.12(+0.55%)
Apr 03, 2008	21.92	22.16	21.76	21.92	51,555,492	-0.12(-0.55%)
Apr 02, 2008	22.34	22.35	21.92	22.04	65,500,064	-0.26(-1.15%)
Apr 01, 2008	21.79	22.32	21.64	22.29	87,042,592	+0.85(+3.95%)
Mar 31, 2008	21.07	21.61	21.04	21.45	61,879,936	+0.36(+1.68%)
Mar 28, 2008	21.33	21.48	21.03	21.09	65,161,992	-0.11(-0.50%)
Mar 27, 2008	21.52	21.53	21.16	21.20	63,105,948	-0.39(-1.79%)
Mar 26, 2008	21.94	21.97	21.45	21.58	60,677,924	-0.44(-1.99%)
Mar 25, 2008	22.17	22.20	21.87	22.02	65,041,832	-0.02(-0.10%)
Mar 24, 2008	22.17	22.22	21.96	22.04	63,905,836	-0.01(-0.03%)
Mar 21, 2008	21.72	22.08	21.61	22.05	79,627,544	+0.00(+0.00%)
Mar 20, 2008	21.72	22.08	21.61	22.05	79,622,840	+0.42(+1.96%)
Mar 19, 2008	22.20	22.36	21.63	21.63	81,309,968	-0.60(-2.72%)
Mar 18, 2008	21.67	22.28	21.67	22.23	110,261,984	+0.85(+3.96%)
Mar 17, 2008	20.63	21.71	20.62	21.39	111,801,848	+0.26(+1.22%)
Mar 14, 2008	21.70	21.92	20.89	21.13	139,201,872	-0.50(-2.31%)
Mar 13, 2008	21.57	21.91	21.28	21.63	111,885,256	-0.01(-0.03%)
Mar 12, 2008	22.24	22.29	21.57	21.64	100,557,136	-0.49(-2.22%)
Mar 11, 2008	21.46	22.17	21.45	22.13	130,668,288	+0.93(+4.38%)
Mar 10, 2008	21.03	21.36	20.97	21.20	95,979,072	+0.14(+0.65%)
Mar 07, 2008	20.66	21.21	20.65	21.06	102,680,952	+0.23(+1.09%)
Mar 06, 2008	21.21	21.29	20.78	20.84	120,585,680	-0.42(-1.96%)
Mar 05, 2008	20.97	21.47	20.93	21.25	140,888,240	+0.40(+1.92%)
Mar 04, 2008	20.42	20.88	20.37	20.85	114,995,640	+0.45(+2.22%)
Mar 03, 2008	20.59	20.70	20.31	20.40	101,217,464	-0.16(-0.77%)
Feb 29, 2008	20.93	21.03	20.42	20.56	155,341,552	-0.55(-2.61%)
Feb 28, 2008	21.18	21.36	21.01	21.11	109,827,920	-0.25(-1.17%)
Feb 27, 2008	21.30	21.67	21.24	21.36	99,501,368	-0.09(-0.42%)
Feb 26, 2008	20.96	21.81	20.91	21.45	144,115,440	+0.41(+1.94%)
Feb 25, 2008	20.90	21.34	20.77	21.04	145,471,792	+0.12(+0.58%)
Feb 22, 2008	21.34	21.45	20.56	20.92	166,339,632	-0.32(-1.49%)
Feb 21, 2008	21.63	21.89	21.13	21.24	130,706,744	-0.09(-0.43%)
Feb 20, 2008	21.27	21.36	21.10	21.33	122,837,840	+0.04(+0.18%)
Feb 19, 2008	21.76	21.79	21.21	21.29	90,297,776	-0.19(-0.88%)
Feb 18, 2008	21.39	21.64	21.35	21.48	90,200,728	+0.00(+0.00%)
Feb 15, 2008	21.39	21.64	21.35	21.48	90,172,448	-0.06(-0.28%)
Feb 14, 2008	21.83	21.95	21.51	21.54	90,234,832	-0.35(-1.59%)
Feb 13, 2008	21.63	21.95	21.56	21.89	117,755,104	+0.47(+2.19%)
Feb 12, 2008	21.48	21.63	21.24	21.42	111,605,296	+0.10(+0.46%)
Feb 11, 2008	21.55	21.62	21.09	21.32	207,479,168	-0.26(-1.23%)
Feb 08, 2008	21.38	21.98	21.34	21.58	165,215,008	+0.33(+1.56%)
Feb 07, 2008	21.42	21.75	21.08	21.25	218,289,600	-0.30(-1.40%)
Feb 06, 2008	22.13	22.18	21.38	21.55	182,635,440	-0.42(-1.89%)
Feb 05, 2008	22.60	22.63	21.83	21.97	181,971,696	-0.85(-3.71%)
Feb 04, 2008	23.04	23.22	22.75	22.82	158,762,768	-0.20(-0.85%)
Feb 01, 2008	23.47	25.13	22.86	23.01	385,160,832	-1.62(-6.60%)
Jan 31, 2008	24.11	24.74	23.97	24.64	136,776,304	+0.30(+1.24%)
Jan 30, 2008	24.61	24.79	24.22	24.33	140,748,480	-0.30(-1.23%)
Jan 29, 2008	24.83	24.86	24.45	24.64	89,992,584	-0.09(-0.37%)
Jan 28, 2008	24.95	25.01	24.50	24.73	107,198,600	-0.17(-0.67%)
Jan 25, 2008	26.34	26.45	24.84	24.89	260,606,416	-0.23(-0.93%)
Jan 24, 2008	24.45	25.21	24.27	25.13	205,586,944	+1.00(+4.13%)
Jan 23, 2008	23.79	24.22	23.46	24.13	182,061,424	-0.05(-0.19%)
Jan 22, 2008	23.84	24.58	23.80	24.18	144,004,384	-0.77(-3.09%)
Jan 21, 2008	25.50	25.69	24.92	24.95	154,902,256	+0.00(+0.00%)
Jan 18, 2008	25.50	25.69	24.92	24.95	152,577,360	-0.08(-0.30%)
Jan 17, 2008	25.35	25.54	24.92	25.02	124,713,312	-0.09(-0.36%)
Jan 16, 2008	25.26	25.43	24.57	25.11	159,820,816	-0.58(-2.26%)
Jan 15, 2008	25.72	25.98	25.69	25.69	81,530,616	-0.29(-1.13%)
Jan 14, 2008	26.04	26.13	25.75	25.99	69,854,488	+0.36(+1.42%)
Jan 11, 2008	25.80	25.88	25.48	25.63	73,027,720	-0.32(-1.22%)
Jan 10, 2008	25.96	26.07	25.53	25.94	95,865,608	-0.08(-0.32%)
Jan 09, 2008	25.21	26.10	25.20	26.03	98,328,168	+0.75(+2.96%)
Jan 08, 2008	26.23	26.23	25.24	25.28	104,734,344	-0.88(-3.35%)
Jan 07, 2008	26.11	26.30	25.88	26.16	106,077,360	+0.17(+0.67%)
Jan 04, 2008	26.59	26.60	25.76	25.98	95,394,288	-0.75(-2.80%)
Jan 03, 2008	26.62	26.94	26.34	26.73	65,632,608	+0.11(+0.43%)
Jan 02, 2008	27.05	27.18	26.45	26.62	83,371,848	-0.29(-1.07%)
Jan 01, 2008	27.13	27.20	26.84	26.90	46,621,392	+0.00(+0.00%)
Dec 31, 2007	27.13	27.20	26.84	26.90	45,962,852	-0.39(-1.44%)
Dec 28, 2007	27.28	27.38	26.96	27.30	43,470,176	+0.11(+0.42%)
Dec 27, 2007	27.47	27.62	27.16	27.18	44,078,852	-0.48(-1.75%)
Dec 26, 2007	27.52	27.69	27.40	27.67	40,031,444	+0.02(+0.08%)
Dec 24, 2007	27.30	27.75	27.24	27.64	39,198,072	+0.39(+1.44%)
Dec 21, 2007	27.13	27.25	27.02	27.25	110,663,776	+0.41(+1.52%)
Dec 20, 2007	26.67	27.05	26.51	26.84	78,524,456	+0.55(+2.10%)
Dec 19, 2007	26.22	26.56	25.98	26.29	77,351,208	+0.04(+0.14%)
Dec 18, 2007	26.18	26.45	25.85	26.25	69,842,928	+0.26(+1.02%)
Dec 17, 2007	26.47	26.55	25.97	25.99	76,870,184	-0.70(-2.61%)
Dec 14, 2007	26.49	27.08	26.46	26.68	94,116,304	+0.07(+0.26%)
Dec 13, 2007	26.06	26.79	25.91	26.62	97,820,880	+0.57(+2.18%)
Dec 12, 2007	26.16	26.52	25.64	26.05	83,821,784	+0.28(+1.08%)
Dec 11, 2007	26.25	26.44	25.64	25.77	72,873,088	-0.50(-1.90%)
Dec 10, 2007	26.18	26.41	26.05	26.27	47,747,476	+0.17(+0.67%)
Dec 07, 2007	26.16	26.22	25.86	26.09	53,950,144	-0.02(-0.06%)
Dec 06, 2007	25.89	26.16	25.60	26.11	66,969,324	+0.30(+1.17%)
Dec 05, 2007	25.04	26.09	24.96	25.81	112,313,976	+1.04(+4.21%)
Dec 04, 2007	24.74	25.12	24.66	24.76	72,515,976	-0.11(-0.46%)
Dec 03, 2007	25.32	25.42	24.70	24.88	81,662,040	-0.51(-2.02%)
Nov 30, 2007	25.63	25.79	25.08	25.39	93,721,896	+0.01(+0.03%)
Nov 29, 2007	25.38	25.64	25.17	25.38	70,939,264	-0.08(-0.33%)
Nov 28, 2007	25.23	25.61	24.86	25.47	117,219,968	+0.48(+1.94%)
Nov 27, 2007	25.14	25.39	24.70	24.98	111,252,376	+0.07(+0.27%)
Nov 26, 2007	25.76	25.97	24.89	24.92	106,283,168	-0.86(-3.34%)
Nov 23, 2007	25.97	26.03	25.48	25.78	44,286,672	-0.09(-0.35%)
Nov 21, 2007	26.00	26.25	25.83	25.87	118,455,816	-0.26(-1.01%)
Nov 20, 2007	25.87	26.43	25.77	26.13	132,322,072	+0.47(+1.83%)
Nov 19, 2007	25.66	25.88	25.60	25.66	83,381,784	-0.10(-0.38%)
Nov 16, 2007	25.59	25.89	25.48	25.76	94,103,792	+0.25(+0.98%)
Nov 15, 2007	25.51	25.77	25.35	25.51	83,512,824	-0.13(-0.50%)
Nov 14, 2007	26.16	26.26	25.51	25.64	111,202,560	-0.40(-1.54%)
Nov 13, 2007	25.35	26.20	25.27	26.04	137,974,336	+0.82(+3.24%)
Nov 12, 2007	25.18	25.48	24.95	25.23	112,118,448	-0.26(-1.04%)
Nov 09, 2007	25.83	26.10	25.43	25.49	165,563,392	-0.76(-2.91%)
Nov 08, 2007	26.90	27.13	26.00	26.25	176,975,376	-0.59(-2.20%)
Nov 07, 2007	27.24	27.33	26.79	26.84	99,076,896	-0.67(-2.44%)
Nov 06, 2007	27.65	27.70	27.11	27.52	133,548,408	-0.24(-0.87%)
Nov 05, 2007	27.78	28.04	27.68	27.76	99,875,736	-0.25(-0.89%)
Nov 02, 2007	28.13	28.34	27.52	28.01	127,552,928	+0.00(+0.00%)

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.