Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	43.27	45.01	42.62	43.13	90,807,944	-0.54(-1.24%)
Oct 30, 2008	43.64	44.07	41.57	43.67	96,517,984	+0.23(+0.54%)
Oct 29, 2008	43.56	45.38	42.51	43.43	107,772,216	-0.12(-0.28%)
Oct 28, 2008	40.07	43.90	39.02	43.56	118,669,896	+5.10(+13.27%)
Oct 27, 2008	39.32	41.30	37.82	38.45	83,829,832	-1.72(-4.27%)
Oct 24, 2008	37.24	41.30	37.24	40.17	93,890,800	-0.79(-1.92%)
Oct 23, 2008	38.33	40.96	37.47	40.96	111,159,576	+3.39(+9.01%)
Oct 22, 2008	40.00	40.36	37.18	37.57	89,524,120	-4.03(-9.69%)
Oct 21, 2008	42.15	43.25	40.27	41.60	75,259,672	-2.03(-4.65%)
Oct 20, 2008	40.94	43.64	40.58	43.63	77,123,656	+4.04(+10.21%)
Oct 17, 2008	39.01	42.15	38.17	39.59	0	-0.82(-2.03%)
Oct 16, 2008	36.84	40.54	34.43	40.41	134,248,992	+4.13(+11.39%)
Oct 15, 2008	41.17	41.17	35.68	36.28	105,263,040	-5.88(-13.95%)
Oct 14, 2008	43.67	44.02	39.98	42.16	110,211,488	-0.36(-0.85%)
Oct 13, 2008	37.76	42.91	37.17	42.52	111,480,880	+6.24(+17.19%)
Oct 10, 2008	37.16	38.44	32.88	36.28	194,045,584	-3.28(-8.29%)
Oct 09, 2008	45.15	45.65	39.26	39.57	118,182,416	-5.14(-11.50%)
Oct 08, 2008	43.55	46.19	43.06	44.71	128,800,664	+0.45(+1.01%)
Oct 07, 2008	45.38	46.48	43.62	44.26	107,918,360	-0.73(-1.62%)
Oct 06, 2008	44.02	45.09	42.90	44.99	113,324,584	-0.36(-0.80%)
Oct 03, 2008	45.30	47.57	45.12	45.35	0	+0.26(+0.57%)
Oct 02, 2008	45.25	46.20	44.48	45.09	75,793,376	-0.63(-1.37%)
Oct 01, 2008	44.91	46.10	43.60	45.72	59,013,916	+0.54(+1.18%)
Sep 30, 2008	44.00	45.74	43.74	45.19	72,240,520	+2.09(+4.86%)
Sep 29, 2008	45.92	46.55	43.09	43.09	99,009,208	-3.83(-8.17%)
Sep 26, 2008	45.98	47.15	45.74	46.93	0	-0.01(-0.02%)
Sep 25, 2008	45.70	47.30	45.67	46.94	62,118,484	+1.54(+3.38%)
Sep 24, 2008	45.35	46.26	44.81	45.40	47,331,120	+0.20(+0.44%)
Sep 23, 2008	45.72	68.19	45.14	45.20	47,898,388	-0.69(-1.51%)
Sep 22, 2008	46.66	47.60	45.69	45.90	54,996,000	-0.42(-0.92%)
Sep 19, 2008	46.83	47.71	45.51	46.32	0	+1.08(+2.39%)
Sep 18, 2008	44.39	45.24	43.38	45.24	82,892,680	+1.44(+3.28%)
Sep 17, 2008	43.99	46.04	43.53	43.80	74,740,184	-0.67(-1.50%)
Sep 16, 2008	41.89	44.66	41.61	44.47	72,089,208	+1.85(+4.34%)
Sep 15, 2008	43.60	45.33	42.62	42.62	69,067,352	-2.47(-5.48%)
Sep 12, 2008	43.94	45.21	43.94	45.09	49,241,492	+1.13(+2.57%)
Sep 11, 2008	43.38	44.07	42.84	43.96	61,252,968	+0.18(+0.41%)
Sep 10, 2008	42.99	44.10	42.79	43.78	53,964,708	+1.16(+2.72%)
Sep 09, 2008	44.26	44.80	42.63	42.63	66,122,688	-2.04(-4.57%)
Sep 08, 2008	44.66	45.12	44.22	44.67	53,662,552	+0.67(+1.52%)
Sep 05, 2008	44.22	44.45	43.46	44.00	0	-0.30(-0.68%)
Sep 04, 2008	45.20	45.58	44.05	44.30	55,341,960	-1.09(-2.41%)
Sep 03, 2008	44.81	45.73	44.81	45.40	46,429,432	+0.41(+0.91%)
Sep 02, 2008	45.41	45.90	44.97	44.99	54,462,092	-1.57(-3.36%)
Aug 29, 2008	47.42	47.42	46.55	46.55	0	-0.68(-1.44%)
Aug 28, 2008	47.16	47.24	46.48	47.23	34,867,384	+0.41(+0.88%)
Aug 27, 2008	46.94	47.29	46.55	46.82	35,019,360	+0.30(+0.65%)
Aug 26, 2008	45.86	46.55	45.86	46.52	32,229,438	+0.72(+1.58%)
Aug 25, 2008	46.70	46.87	45.76	45.80	35,464,396	-0.93(-1.98%)
Aug 22, 2008	46.55	46.95	46.05	46.72	0	-0.03(-0.06%)
Aug 21, 2008	46.13	47.10	45.97	46.75	42,345,304	+0.90(+1.95%)
Aug 20, 2008	45.70	46.35	45.02	45.86	44,633,596	+0.50(+1.10%)
Aug 19, 2008	44.44	45.54	44.44	45.35	38,037,744	+0.83(+1.86%)
Aug 18, 2008	45.07	45.41	44.39	44.53	39,433,212	-0.31(-0.70%)
Aug 15, 2008	44.85	44.97	44.33	44.84	0	-0.22(-0.49%)
Aug 14, 2008	45.15	45.47	44.75	45.06	44,424,760	-0.42(-0.92%)
Aug 13, 2008	44.69	45.75	44.69	45.48	52,667,828	+0.75(+1.68%)
Aug 12, 2008	45.72	45.76	44.52	44.73	44,678,216	-0.74(-1.64%)
Aug 11, 2008	45.69	45.94	44.83	45.48	41,787,508	-0.33(-0.71%)
Aug 08, 2008	44.74	45.88	44.40	45.80	50,386,840	+0.74(+1.65%)
Aug 07, 2008	45.78	46.03	44.98	45.06	43,521,296	-0.52(-1.14%)
Aug 06, 2008	45.67	45.76	44.94	45.58	52,918,648	-0.01(-0.03%)
Aug 05, 2008	44.51	45.59	44.34	45.59	68,896,272	+1.02(+2.28%)
Aug 04, 2008	46.33	46.62	44.30	44.57	65,114,416	-1.82(-3.91%)
Aug 01, 2008	46.87	47.19	46.23	46.38	49,440,392	-0.41(-0.88%)
Jul 31, 2008	47.61	48.03	46.66	46.80	70,240,824	-2.30(-4.68%)
Jul 30, 2008	47.07	49.32	46.86	49.10	62,251,496	+2.02(+4.30%)
Jul 29, 2008	47.07	47.25	46.40	47.07	44,421,796	+0.13(+0.27%)
Jul 28, 2008	47.64	47.85	46.93	46.94	41,277,940	-0.59(-1.25%)
Jul 25, 2008	47.14	47.95	46.99	47.54	47,259,332	+0.52(+1.11%)
Jul 24, 2008	47.25	47.68	46.39	47.01	63,154,684	-0.11(-0.23%)
Jul 23, 2008	48.28	48.29	46.90	47.12	53,313,580	-1.09(-2.26%)
Jul 22, 2008	48.04	48.43	47.46	48.21	47,925,576	-0.07(-0.14%)
Jul 21, 2008	47.62	48.28	47.19	48.28	42,632,300	+0.84(+1.77%)
Jul 18, 2008	46.91	47.44	46.51	47.44	62,110,436	+0.70(+1.51%)
Jul 17, 2008	47.30	47.59	46.02	46.74	67,336,904	-0.28(-0.59%)
Jul 16, 2008	47.65	47.71	46.20	47.02	69,448,352	-0.80(-1.68%)
Jul 15, 2008	49.84	49.85	47.64	47.82	58,922,436	-1.88(-3.78%)
Jul 14, 2008	50.04	50.31	49.15	49.70	37,041,628	-0.03(-0.07%)
Jul 11, 2008	50.20	50.41	49.06	49.74	50,577,520	-0.34(-0.67%)
Jul 10, 2008	49.05	50.07	48.74	50.07	53,197,224	+1.02(+2.08%)
Jul 09, 2008	50.13	50.74	48.95	49.06	49,981,816	-0.95(-1.90%)
Jul 08, 2008	50.11	50.50	49.38	50.00	61,710,600	-0.59(-1.16%)
Jul 07, 2008	51.12	51.71	50.26	50.59	50,945,972	-0.77(-1.50%)
Jul 04, 2008	51.19	52.09	50.56	51.36	39,744,244	+0.00(+0.00%)
Jul 03, 2008	51.19	52.09	50.56	51.36	39,744,244	+0.50(+0.98%)
Jul 02, 2008	51.49	52.15	50.76	50.86	58,913,944	-0.55(-1.06%)
Jul 01, 2008	51.13	51.41	50.48	51.41	44,728,420	+0.13(+0.25%)
Jun 30, 2008	50.51	51.32	50.51	51.28	46,204,168	+0.92(+1.83%)
Jun 27, 2008	50.53	50.93	50.12	50.36	48,609,408	+0.08(+0.16%)
Jun 26, 2008	51.02	51.51	50.25	50.28	45,269,080	-0.69(-1.36%)
Jun 25, 2008	50.77	51.49	50.01	50.97	46,557,752	+0.40(+0.78%)
Jun 24, 2008	50.93	51.20	50.24	50.57	37,100,024	-0.45(-0.89%)
Jun 23, 2008	49.52	51.03	49.51	51.03	40,562,060	+1.62(+3.29%)
Jun 20, 2008	50.21	50.29	49.32	49.40	62,190,960	-0.51(-1.03%)
Jun 19, 2008	51.23	51.32	49.75	49.92	45,723,628	-1.19(-2.32%)
Jun 18, 2008	51.25	51.59	50.74	51.10	40,387,828	-0.46(-0.89%)
Jun 17, 2008	51.13	51.78	50.90	51.56	37,856,196	+0.37(+0.72%)
Jun 16, 2008	51.49	51.62	51.08	51.20	31,802,308	-0.22(-0.42%)
Jun 13, 2008	50.35	51.44	50.23	51.41	36,178,988	+0.76(+1.49%)
Jun 12, 2008	51.19	51.45	50.52	50.66	55,451,096	-0.90(-1.75%)
Jun 11, 2008	51.67	52.02	51.07	51.56	41,393,900	+0.42(+0.82%)
Jun 10, 2008	51.19	51.78	50.52	51.14	46,885,596	-0.69(-1.32%)
Jun 09, 2008	50.98	51.86	50.71	51.83	41,647,960	+1.33(+2.63%)
Jun 06, 2008	52.24	52.66	50.43	50.50	58,994,804	-1.47(-2.82%)
Jun 05, 2008	50.18	51.96	50.11	51.96	52,025,128	+2.07(+4.15%)
Jun 04, 2008	49.63	50.46	49.46	49.89	58,624,592	+0.02(+0.05%)
Jun 03, 2008	51.02	51.35	49.81	49.87	54,116,536	-1.22(-2.39%)
Jun 02, 2008	51.25	51.62	50.87	51.09	44,614,980	-0.55(-1.07%)
May 30, 2008	52.12	52.28	51.45	51.64	46,619,432	-0.34(-0.66%)
May 29, 2008	52.29	52.67	51.93	51.99	42,437,356	-0.63(-1.19%)
May 28, 2008	51.86	52.70	51.71	52.62	38,367,476	+0.37(+0.70%)
May 27, 2008	52.39	52.45	51.80	52.25	44,489,192	-0.52(-0.99%)
May 26, 2008	53.90	54.09	52.75	52.77	0	+0.00(+0.00%)
May 23, 2008	53.90	54.09	52.75	52.77	43,565,612	-1.05(-1.96%)
May 22, 2008	54.55	54.86	53.77	53.83	55,069,568	-0.67(-1.24%)
May 21, 2008	55.06	55.93	54.38	54.50	74,284,096	-0.52(-0.94%)
May 20, 2008	54.97	55.21	54.65	55.02	46,235,184	+0.12(+0.21%)
May 19, 2008	54.06	55.04	53.82	54.90	43,316,652	+0.98(+1.82%)
May 16, 2008	53.44	54.08	53.30	53.92	51,250,144	+0.80(+1.50%)
May 15, 2008	52.56	53.12	52.34	53.12	48,797,808	+0.81(+1.55%)
May 14, 2008	52.28	52.94	52.13	52.31	41,556,368	+0.13(+0.26%)
May 13, 2008	51.71	52.34	51.51	52.18	36,375,460	+0.29(+0.55%)
May 12, 2008	51.45	52.06	50.97	51.89	39,620,576	+0.22(+0.42%)
May 09, 2008	52.00	52.13	51.19	51.68	41,341,964	-0.65(-1.23%)
May 08, 2008	51.78	52.34	51.51	52.33	41,818,864	+0.65(+1.25%)
May 07, 2008	52.41	52.47	51.59	51.68	47,403,152	-0.73(-1.39%)
May 06, 2008	51.95	52.59	51.78	52.41	48,226,780	+0.33(+0.63%)
May 05, 2008	52.19	52.69	51.94	52.08	36,562,872	-0.06(-0.11%)
May 02, 2008	52.40	52.68	51.85	52.14	47,265,268	-0.05(-0.10%)
May 01, 2008	52.42	52.62	51.38	52.19	75,063,568	-1.96(-3.62%)
Apr 30, 2008	53.68	54.99	53.63	54.15	51,181,596	+0.74(+1.39%)
Apr 29, 2008	53.77	54.48	53.41	53.41	50,614,812	-0.38(-0.71%)
Apr 28, 2008	53.86	54.52	53.72	53.79	29,764,222	-0.01(-0.01%)
Apr 25, 2008	54.23	54.34	53.36	53.80	40,158,472	-0.08(-0.15%)
Apr 24, 2008	54.35	54.50	53.61	53.88	40,451,952	-0.83(-1.51%)
Apr 23, 2008	54.85	54.97	53.82	54.71	41,152,388	-0.22(-0.39%)
Apr 22, 2008	54.75	55.23	54.58	54.92	35,609,096	+0.08(+0.14%)
Apr 21, 2008	54.69	54.97	54.33	54.84	29,654,096	+0.15(+0.28%)
Apr 18, 2008	54.32	54.96	54.07	54.69	44,531,940	+0.36(+0.66%)
Apr 17, 2008	53.81	54.57	53.65	54.33	39,335,756	+0.29(+0.53%)
Apr 16, 2008	52.89	54.11	52.81	54.05	46,182,672	+1.22(+2.30%)
Apr 15, 2008	52.40	52.88	52.16	52.83	33,506,520	+0.64(+1.23%)
Apr 14, 2008	51.63	52.35	51.51	52.19	33,705,156	+0.63(+1.22%)
Apr 11, 2008	51.73	52.22	51.49	51.56	30,803,072	-0.54(-1.04%)
Apr 10, 2008	52.09	52.36	51.59	52.10	37,423,124	-0.09(-0.17%)
Apr 09, 2008	52.20	52.45	51.85	52.19	37,674,532	+0.05(+0.10%)
Apr 08, 2008	51.63	52.21	51.34	52.14	27,210,226	+0.40(+0.78%)
Apr 07, 2008	51.97	52.34	51.60	51.74	33,662,120	+0.10(+0.20%)
Apr 04, 2008	51.48	52.08	51.38	51.63	31,980,682	+0.30(+0.58%)
Apr 03, 2008	51.20	52.01	51.14	51.34	34,517,324	-0.17(-0.33%)
Apr 02, 2008	50.53	51.85	50.44	51.51	39,939,228	+0.87(+1.72%)
Apr 01, 2008	49.34	50.64	49.03	50.63	41,182,276	+1.42(+2.88%)
Mar 31, 2008	49.86	50.26	49.21	49.21	63,321,964	-0.37(-0.75%)
Mar 28, 2008	50.07	50.67	49.46	49.59	37,247,880	-0.57(-1.14%)
Mar 27, 2008	50.52	50.91	50.08	50.16	37,398,656	-0.03(-0.07%)
Mar 26, 2008	49.59	50.62	49.40	50.19	39,571,212	+0.62(+1.24%)
Mar 25, 2008	50.19	50.26	49.07	49.57	46,538,352	-0.44(-0.87%)
Mar 24, 2008	49.56	50.59	49.48	50.01	38,393,496	+0.55(+1.12%)
Mar 21, 2008	48.98	49.70	48.15	49.46	77,275,288	+0.00(+0.00%)
Mar 20, 2008	48.98	49.70	48.15	49.46	77,274,776	+0.33(+0.68%)
Mar 19, 2008	51.09	51.49	49.08	49.13	60,279,748	-2.35(-4.57%)
Mar 18, 2008	50.39	51.48	50.11	51.48	57,290,032	+1.56(+3.12%)
Mar 17, 2008	48.81	50.48	48.61	49.92	67,077,308	-0.07(-0.14%)
Mar 14, 2008	51.05	51.12	49.33	49.99	61,427,032	-0.66(-1.31%)
Mar 13, 2008	49.65	50.91	49.40	50.65	50,440,776	+0.63(+1.26%)
Mar 12, 2008	50.39	50.75	49.85	50.02	45,747,272	-0.41(-0.82%)
Mar 11, 2008	48.85	50.43	48.61	50.43	59,874,644	+2.46(+5.12%)
Mar 10, 2008	48.15	48.58	47.71	47.98	56,643,352	-0.02(-0.04%)
Mar 07, 2008	48.82	48.91	47.69	48.00	52,847,628	-1.18(-2.39%)
Mar 06, 2008	50.58	50.66	49.13	49.17	49,803,084	-1.56(-3.07%)
Mar 05, 2008	50.50	50.98	50.07	50.73	52,994,564	+0.29(+0.58%)
Mar 04, 2008	50.89	51.20	49.75	50.44	52,199,844	-0.62(-1.21%)
Mar 03, 2008	50.52	51.44	50.38	51.06	39,859,764	+0.43(+0.85%)
Feb 29, 2008	51.65	51.95	50.18	50.63	45,613,588	-1.38(-2.65%)
Feb 28, 2008	51.85	52.37	51.70	52.01	42,965,132	-0.01(-0.01%)
Feb 27, 2008	52.02	52.47	51.85	52.01	34,929,180	-0.29(-0.56%)
Feb 26, 2008	51.64	52.37	51.44	52.30	36,658,416	+0.44(+0.85%)
Feb 25, 2008	50.72	52.00	50.66	51.86	41,035,300	+1.14(+2.25%)
Feb 22, 2008	50.89	51.08	50.06	50.72	40,366,492	+0.15(+0.29%)
Feb 21, 2008	51.03	51.20	50.14	50.57	51,744,212	-0.69(-1.34%)
Feb 20, 2008	50.22	51.55	50.14	51.26	42,492,124	+0.63(+1.25%)
Feb 19, 2008	50.34	51.19	50.34	50.63	38,842,896	+0.95(+1.92%)
Feb 18, 2008	49.57	49.81	49.10	49.67	0	+0.00(+0.00%)
Feb 15, 2008	49.57	49.81	49.10	49.67	41,189,588	-0.10(-0.21%)
Feb 14, 2008	49.84	50.45	49.64	49.78	37,511,588	+0.03(+0.07%)
Feb 13, 2008	49.29	49.86	49.17	49.74	37,032,224	+0.65(+1.32%)
Feb 12, 2008	48.64	49.50	48.47	49.10	43,220,688	+0.67(+1.39%)
Feb 11, 2008	47.62	48.47	47.15	48.42	39,008,420	+0.88(+1.85%)
Feb 08, 2008	47.71	47.94	47.11	47.54	41,551,244	-0.10(-0.22%)
Feb 07, 2008	47.11	48.01	46.76	47.65	45,736,616	+0.26(+0.55%)
Feb 06, 2008	48.11	48.33	47.18	47.39	50,207,100	-0.39(-0.82%)
Feb 05, 2008	48.94	49.00	47.77	47.78	52,590,724	-1.94(-3.90%)
Feb 04, 2008	50.06	50.21	49.37	49.71	32,373,966	-0.30(-0.59%)
Feb 01, 2008	51.03	51.12	49.37	50.01	48,879,004	-0.26(-0.52%)
Jan 31, 2008	49.00	50.27	48.35	50.27	56,657,840	+0.65(+1.31%)
Jan 30, 2008	49.19	50.89	49.08	49.62	41,477,584	+0.12(+0.24%)
Jan 29, 2008	49.59	50.25	49.14	49.50	38,650,944	-0.03(-0.06%)
Jan 28, 2008	48.58	49.65	48.03	49.53	40,637,040	+0.69(+1.42%)
Jan 25, 2008	50.45	50.61	48.64	48.84	48,005,136	-1.20(-2.40%)
Jan 24, 2008	49.04	50.04	48.31	50.04	53,594,056	+1.48(+3.06%)
Jan 23, 2008	46.55	48.58	45.12	48.56	81,499,248	+0.58(+1.21%)
Jan 22, 2008	46.55	48.86	46.26	47.97	85,271,192	-1.53(-3.09%)
Jan 21, 2008	48.88	50.31	48.18	49.50	0	+0.00(+0.00%)
Jan 18, 2008	48.88	50.31	48.18	49.50	75,329,680	+0.68(+1.39%)
Jan 17, 2008	50.89	51.15	48.58	48.82	58,601,232	-1.52(-3.03%)
Jan 16, 2008	51.46	51.99	49.99	50.35	61,816,496	-1.45(-2.80%)
Jan 15, 2008	52.30	52.30	51.49	51.80	45,521,796	-1.05(-1.99%)
Jan 14, 2008	52.85	53.09	52.41	52.85	35,105,168	+0.31(+0.59%)
Jan 11, 2008	52.95	53.45	52.37	52.54	39,060,452	-0.79(-1.48%)
Jan 10, 2008	52.80	53.62	52.41	53.33	46,895,348	+0.06(+0.11%)
Jan 09, 2008	52.43	53.37	52.08	53.27	45,035,780	+0.88(+1.68%)
Jan 08, 2008	53.45	53.56	52.18	52.40	37,405,760	-0.68(-1.28%)
Jan 07, 2008	53.82	54.20	52.51	53.08	49,735,492	-0.50(-0.93%)
Jan 04, 2008	54.25	54.90	53.46	53.58	42,503,984	-1.02(-1.87%)
Jan 03, 2008	54.61	55.12	54.41	54.59	32,942,638	+0.19(+0.34%)
Jan 02, 2008	54.78	55.01	53.98	54.41	40,134,952	-0.10(-0.19%)
Jan 01, 2008	55.05	55.25	54.41	54.51	0	+0.00(+0.00%)
Dec 31, 2007	55.05	55.25	54.41	54.51	24,045,586	-0.76(-1.38%)
Dec 28, 2007	54.72	55.33	54.41	55.28	29,779,298	+0.77(+1.42%)
Dec 27, 2007	55.16	55.26	54.50	54.50	24,691,886	-0.66(-1.20%)
Dec 26, 2007	54.51	55.28	54.48	55.16	26,285,298	+0.67(+1.23%)
Dec 24, 2007	54.41	54.59	54.30	54.50	10,889,580	+0.13(+0.25%)
Dec 21, 2007	53.96	54.66	53.72	54.36	59,220,624	+0.76(+1.41%)
Dec 20, 2007	53.25	53.66	52.91	53.61	25,967,882	+0.41(+0.77%)
Dec 19, 2007	52.98	53.53	52.62	53.20	33,648,496	+0.01(+0.01%)
Dec 18, 2007	52.79	53.26	51.81	53.19	42,251,088	+0.89(+1.70%)
Dec 17, 2007	52.74	52.89	52.02	52.30	39,020,480	-0.75(-1.41%)
Dec 14, 2007	53.62	54.05	53.05	53.05	35,240,976	-0.90(-1.66%)
Dec 13, 2007	53.12	54.02	52.87	53.95	34,011,200	+0.47(+0.87%)
Dec 12, 2007	53.40	54.16	52.87	53.48	44,183,116	+0.95(+1.82%)
Dec 11, 2007	53.74	54.08	52.37	52.53	34,409,600	-1.02(-1.90%)
Dec 10, 2007	53.38	53.86	53.29	53.55	26,774,948	+0.31(+0.58%)
Dec 07, 2007	53.09	53.53	52.81	53.24	29,312,556	+0.03(+0.07%)
Dec 06, 2007	52.30	53.34	52.08	53.20	36,354,548	+0.88(+1.69%)
Dec 05, 2007	51.64	52.69	51.64	52.32	41,166,452	+1.05(+2.04%)
Dec 04, 2007	51.31	51.69	51.03	51.27	28,901,988	-0.42(-0.82%)
Dec 03, 2007	51.77	51.89	51.28	51.70	38,231,652	-0.18(-0.35%)
Nov 30, 2007	51.51	52.06	51.09	51.88	48,454,432	+0.33(+0.64%)
Nov 29, 2007	50.91	52.05	50.91	51.55	38,567,644	+0.39(+0.76%)
Nov 28, 2007	50.55	51.36	50.04	51.16	50,741,460	+0.90(+1.78%)
Nov 27, 2007	49.59	50.38	48.88	50.26	48,022,408	+0.41(+0.82%)
Nov 26, 2007	51.27	51.66	49.73	49.85	39,442,388	-1.52(-2.96%)
Nov 23, 2007	50.65	51.45	50.57	51.37	15,245,743	+0.73(+1.44%)
Nov 21, 2007	51.18	51.56	50.46	50.64	39,269,848	-0.45(-0.89%)
Nov 20, 2007	49.45	51.62	49.44	51.10	54,725,736	+2.16(+4.41%)
Nov 19, 2007	49.24	49.71	48.88	48.94	35,740,448	-0.58(-1.16%)
Nov 16, 2007	49.55	50.19	49.17	49.52	52,157,204	+0.35(+0.72%)
Nov 15, 2007	49.86	50.43	48.79	49.16	39,198,632	-1.06(-2.11%)
Nov 14, 2007	50.89	51.57	49.89	50.22	36,615,424	-0.33(-0.66%)
Nov 13, 2007	49.08	50.62	48.51	50.55	44,082,256	+1.36(+2.77%)
Nov 12, 2007	50.18	50.27	48.72	49.19	49,710,328	-1.34(-2.66%)
Nov 09, 2007	51.75	51.78	50.34	50.53	47,380,624	-1.50(-2.87%)
Nov 08, 2007	51.21	52.39	50.98	52.03	56,211,708	+1.29(+2.55%)
Nov 07, 2007	52.24	52.42	50.71	50.74	47,070,604	-1.85(-3.52%)
Nov 06, 2007	51.06	52.66	51.06	52.59	43,743,408	+1.58(+3.10%)
Nov 05, 2007	50.63	51.36	50.34	51.00	42,658,052	-0.16(-0.31%)
Nov 02, 2007	51.60	51.90	50.53	51.16	49,885,080	-0.33(-0.64%)

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.