Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	10.68	11.43	10.51	11.42	3,177,414	+0.57(+5.28%)
Oct 30, 2008	10.67	10.97	10.51	10.85	2,753,189	-0.00(-0.05%)
Oct 29, 2008	11.13	11.42	10.74	10.85	3,819,973	-0.64(-5.59%)
Oct 28, 2008	10.12	11.56	9.565	11.50	5,557,848	+2.04(+21.58%)
Oct 27, 2008	10.19	10.50	9.392	9.456	2,290,382	-0.80(-7.76%)
Oct 24, 2008	10.15	10.51	10.01	10.25	0	-0.41(-3.85%)
Oct 23, 2008	10.42	10.79	9.436	10.66	4,988,227	+0.47(+4.61%)
Oct 22, 2008	10.64	10.78	9.990	10.19	4,305,996	-0.54(-5.02%)
Oct 21, 2008	11.05	11.20	10.67	10.73	1,895,807	-0.41(-3.72%)
Oct 20, 2008	11.16	11.33	10.72	11.15	2,830,836	+0.06(+0.53%)
Oct 17, 2008	11.55	11.82	10.90	11.09	0	-0.64(-5.44%)
Oct 16, 2008	10.55	11.81	10.48	11.72	4,665,806	+1.25(+11.88%)
Oct 15, 2008	11.85	12.09	10.30	10.48	3,419,603	-1.36(-11.48%)
Oct 14, 2008	13.06	13.09	11.18	11.84	3,464,952	-0.95(-7.45%)
Oct 13, 2008	12.34	12.96	11.36	12.79	3,817,346	+0.69(+5.67%)
Oct 10, 2008	9.762	12.10	9.328	12.10	0	+2.02(+20.04%)
Oct 09, 2008	10.80	11.24	9.930	10.08	4,915,734	-0.53(-4.98%)
Oct 08, 2008	10.82	11.03	10.30	10.61	5,645,276	-0.22(-2.01%)
Oct 07, 2008	11.59	11.91	10.83	10.83	4,330,445	-0.69(-5.96%)
Oct 06, 2008	11.83	12.17	10.90	11.52	4,524,596	-0.31(-2.59%)
Oct 03, 2008	12.40	12.78	11.82	11.82	0	-0.40(-3.27%)
Oct 02, 2008	12.99	12.99	12.18	12.22	2,176,048	-0.76(-5.82%)
Oct 01, 2008	13.06	13.09	12.66	12.98	1,753,020	+0.33(+2.62%)
Sep 30, 2008	12.45	13.31	12.23	12.65	3,004,830	+0.42(+3.48%)
Sep 29, 2008	13.33	13.33	12.20	12.22	3,620,640	-1.09(-8.17%)
Sep 26, 2008	13.19	13.31	12.85	13.31	0	+0.16(+1.20%)
Sep 25, 2008	13.19	13.19	12.48	13.15	4,881,645	-0.10(-0.75%)
Sep 24, 2008	13.34	13.39	12.60	13.25	2,630,750	-0.14(-1.03%)
Sep 23, 2008	13.46	13.83	13.22	13.39	2,428,563	-0.10(-0.73%)
Sep 22, 2008	14.09	14.28	13.43	13.49	2,162,051	-0.84(-5.86%)
Sep 19, 2008	13.85	17.22	12.85	14.33	0	-0.65(-4.35%)
Sep 18, 2008	12.71	14.98	12.64	14.98	6,677,708	+2.20(+17.20%)
Sep 17, 2008	12.92	12.99	12.50	12.78	2,498,645	-0.21(-1.60%)
Sep 16, 2008	12.25	12.99	12.10	12.99	3,942,679	+0.89(+7.35%)
Sep 15, 2008	12.59	12.89	12.10	12.10	3,671,946	-0.73(-5.66%)
Sep 12, 2008	12.48	12.83	12.44	12.83	0	+0.34(+2.73%)
Sep 11, 2008	12.35	12.52	12.26	12.48	1,412,868	-0.05(-0.43%)
Sep 10, 2008	12.53	12.75	12.28	12.54	2,140,904	+0.04(+0.32%)
Sep 09, 2008	12.65	12.79	12.30	12.50	2,402,805	-0.20(-1.56%)
Sep 08, 2008	12.85	12.85	12.47	12.70	3,278,794	+0.23(+1.86%)
Sep 05, 2008	12.60	12.67	12.14	12.46	0	-0.18(-1.41%)
Sep 04, 2008	12.97	12.97	12.64	12.64	1,829,743	-0.37(-2.81%)
Sep 03, 2008	12.96	13.01	12.66	13.01	1,231,959	+0.23(+1.82%)
Sep 02, 2008	12.90	13.01	12.63	12.78	1,327,210	+0.09(+0.70%)
Aug 29, 2008	12.87	12.87	12.65	12.69	0	-0.21(-1.65%)
Aug 28, 2008	12.70	12.90	12.48	12.90	1,489,945	+0.26(+2.07%)
Aug 27, 2008	12.60	12.70	12.43	12.64	1,063,234	+0.06(+0.51%)
Aug 26, 2008	12.47	12.57	12.37	12.57	1,020,099	+0.18(+1.43%)
Aug 25, 2008	12.65	12.65	12.35	12.40	1,265,832	-0.31(-2.41%)
Aug 22, 2008	12.51	12.70	12.36	12.70	0	+0.35(+2.80%)
Aug 21, 2008	12.39	12.57	12.34	12.36	1,211,781	-0.15(-1.19%)
Aug 20, 2008	12.52	12.63	12.34	12.50	1,966,170	+0.10(+0.80%)
Aug 19, 2008	12.44	12.53	12.23	12.41	1,737,886	-0.07(-0.55%)
Aug 18, 2008	12.68	12.73	12.36	12.47	1,357,427	-0.21(-1.64%)
Aug 15, 2008	12.84	12.91	12.48	12.68	0	-0.11(-0.89%)
Aug 14, 2008	12.52	12.82	12.47	12.80	1,303,261	+0.23(+1.81%)
Aug 13, 2008	12.44	12.64	12.36	12.57	1,632,717	+0.07(+0.55%)
Aug 12, 2008	12.50	12.65	12.35	12.50	2,096,753	-0.01(-0.04%)
Aug 11, 2008	12.36	12.71	12.26	12.50	1,743,570	+0.15(+1.24%)
Aug 08, 2008	12.10	12.42	12.10	12.35	3,218,388	+0.24(+1.96%)
Aug 07, 2008	12.45	12.45	12.10	12.11	2,041,659	-0.35(-2.81%)
Aug 06, 2008	12.62	12.72	12.41	12.46	1,562,788	-0.38(-2.92%)
Aug 05, 2008	12.38	12.85	12.27	12.84	2,266,097	+0.49(+3.96%)
Aug 04, 2008	12.60	12.60	12.32	12.35	1,820,359	-0.18(-1.42%)
Aug 01, 2008	12.42	12.69	12.14	12.53	1,610,145	+0.08(+0.67%)
Jul 31, 2008	12.21	12.76	12.21	12.45	1,747,003	-0.27(-2.14%)
Jul 30, 2008	12.77	12.81	12.11	12.72	2,884,162	-0.14(-1.08%)
Jul 29, 2008	12.86	12.86	12.00	12.86	4,666,233	+0.67(+5.47%)
Jul 28, 2008	12.18	12.47	12.07	12.19	1,651,774	+0.01(+0.04%)
Jul 25, 2008	12.31	12.53	12.11	12.18	2,134,040	+0.13(+1.11%)
Jul 24, 2008	12.85	12.97	11.96	12.05	2,622,581	-0.83(-6.48%)
Jul 23, 2008	12.70	12.95	12.40	12.88	2,208,182	+0.13(+1.05%)
Jul 22, 2008	12.11	12.75	12.06	12.75	2,032,245	+0.55(+4.49%)
Jul 21, 2008	12.30	12.30	12.06	12.20	1,067,488	+0.05(+0.45%)
Jul 18, 2008	12.28	12.56	12.02	12.15	1,480,979	-0.13(-1.09%)
Jul 17, 2008	12.23	12.28	11.63	12.28	2,339,895	+0.02(+0.20%)
Jul 16, 2008	11.11	12.29	10.91	12.26	3,372,928	+1.10(+9.83%)
Jul 15, 2008	10.86	11.86	10.56	11.16	4,274,566	+0.29(+2.68%)
Jul 14, 2008	11.71	11.87	10.87	10.87	2,833,514	-0.79(-6.78%)
Jul 11, 2008	11.12	11.91	11.09	11.66	2,080,787	+0.29(+2.56%)
Jul 10, 2008	11.25	11.60	11.07	11.37	2,042,431	+0.26(+2.36%)
Jul 09, 2008	11.73	11.75	10.95	11.11	1,763,305	-0.69(-5.86%)
Jul 08, 2008	10.89	11.80	10.88	11.80	3,725,315	+0.90(+8.30%)
Jul 07, 2008	11.23	11.35	10.82	10.89	2,312,230	-0.33(-2.95%)
Jul 04, 2008	11.65	11.65	11.17	11.22	1,010,675	+0.00(+0.00%)
Jul 03, 2008	11.65	11.65	11.17	11.22	1,010,675	-0.13(-1.17%)
Jul 02, 2008	11.36	11.60	11.30	11.36	2,019,075	-0.00(-0.04%)
Jul 01, 2008	11.15	11.43	11.15	11.36	1,900,925	+0.12(+1.05%)
Jun 30, 2008	11.65	11.65	11.20	11.24	2,240,464	-0.07(-0.66%)
Jun 27, 2008	11.50	11.62	11.32	11.32	2,318,320	-0.22(-1.93%)
Jun 26, 2008	11.59	11.67	11.42	11.54	3,270,408	-0.03(-0.26%)
Jun 25, 2008	11.75	11.85	11.39	11.57	2,524,470	+0.00(+0.00%)
Jun 24, 2008	11.44	11.73	11.36	11.57	1,969,752	+0.05(+0.43%)
Jun 23, 2008	11.61	11.78	11.51	11.52	1,716,261	-0.07(-0.60%)
Jun 20, 2008	12.05	12.05	11.56	11.59	2,840,714	-0.34(-2.86%)
Jun 19, 2008	11.70	11.93	11.55	11.93	1,734,115	+0.22(+1.90%)
Jun 18, 2008	11.86	11.86	11.51	11.71	2,206,911	+0.11(+0.94%)
Jun 17, 2008	11.82	11.87	11.56	11.60	1,962,245	-0.25(-2.13%)
Jun 16, 2008	11.85	11.86	11.63	11.85	1,595,286	+0.06(+0.54%)
Jun 13, 2008	11.71	11.83	11.61	11.79	1,374,937	+0.11(+0.97%)
Jun 12, 2008	11.45	11.72	11.39	11.67	2,568,749	+0.31(+2.74%)
Jun 11, 2008	11.61	11.67	11.36	11.36	2,025,702	-0.23(-1.96%)
Jun 10, 2008	11.51	11.68	11.41	11.59	2,305,963	+0.01(+0.04%)
Jun 09, 2008	11.81	12.05	11.59	11.59	3,011,703	-0.19(-1.64%)
Jun 06, 2008	12.22	12.22	11.74	11.78	1,982,931	-0.40(-3.25%)
Jun 05, 2008	12.10	12.17	11.88	12.17	1,872,252	+0.26(+2.16%)
Jun 04, 2008	11.83	11.97	11.74	11.92	1,474,064	+0.06(+0.54%)
Jun 03, 2008	11.83	11.93	11.64	11.85	2,303,261	+0.03(+0.25%)
Jun 02, 2008	11.80	11.96	11.54	11.82	3,046,600	-0.28(-2.33%)
May 30, 2008	12.15	12.17	11.96	12.10	1,410,300	+0.06(+0.53%)
May 29, 2008	11.89	12.08	11.78	12.04	1,416,263	+0.12(+1.04%)
May 28, 2008	11.86	11.93	11.78	11.92	992,063	+0.01(+0.08%)
May 27, 2008	11.93	11.94	11.61	11.91	1,817,521	+0.15(+1.30%)
May 26, 2008	11.77	11.85	11.61	11.75	0	+0.00(+0.00%)
May 23, 2008	11.77	11.85	11.61	11.75	1,217,436	-0.03(-0.25%)
May 22, 2008	12.17	12.17	11.58	11.78	3,180,171	-0.26(-2.13%)
May 21, 2008	12.12	12.34	12.01	12.04	1,758,783	-0.04(-0.33%)
May 20, 2008	12.11	12.63	12.01	12.08	1,527,565	-0.03(-0.29%)
May 19, 2008	12.26	12.28	11.96	12.11	1,892,447	-0.14(-1.17%)
May 16, 2008	12.57	12.58	12.19	12.26	1,798,940	-0.11(-0.92%)
May 15, 2008	12.18	12.37	12.06	12.37	857,165	+0.18(+1.46%)
May 14, 2008	12.11	12.34	12.10	12.19	1,359,463	+0.12(+0.98%)
May 13, 2008	12.05	12.21	11.91	12.07	1,442,920	-0.01(-0.08%)
May 12, 2008	11.89	12.10	11.87	12.08	2,071,195	+0.23(+1.96%)
May 09, 2008	12.04	12.10	11.84	11.85	2,578,009	-0.27(-2.24%)
May 08, 2008	12.58	12.58	12.06	12.12	1,606,099	-0.05(-0.41%)
May 07, 2008	12.60	12.79	12.14	12.17	2,026,185	-0.46(-3.64%)
May 06, 2008	12.81	12.81	12.42	12.63	1,946,657	+0.03(+0.23%)
May 05, 2008	12.80	12.80	12.47	12.60	1,461,568	+0.19(+1.51%)
May 02, 2008	12.73	12.82	12.37	12.42	2,340,893	-0.20(-1.57%)
May 01, 2008	13.02	13.02	12.23	12.61	6,679,643	-0.39(-2.96%)
Apr 30, 2008	13.56	13.58	13.00	13.00	1,784,175	-0.37(-2.74%)
Apr 29, 2008	13.90	13.90	13.36	13.36	1,770,245	-0.52(-3.74%)
Apr 28, 2008	13.78	13.91	13.73	13.88	1,448,344	+0.15(+1.08%)
Apr 25, 2008	13.65	13.83	13.54	13.73	1,671,991	+0.09(+0.69%)
Apr 24, 2008	13.38	13.66	13.29	13.64	2,086,549	+0.34(+2.56%)
Apr 23, 2008	13.13	13.59	13.00	13.30	1,614,602	+0.22(+1.70%)
Apr 22, 2008	13.29	13.31	13.01	13.08	1,488,937	-0.23(-1.74%)
Apr 21, 2008	13.26	13.50	13.17	13.31	1,392,559	-0.01(-0.07%)
Apr 18, 2008	13.46	13.63	13.24	13.32	1,648,469	-0.03(-0.22%)
Apr 17, 2008	13.31	13.35	13.10	13.35	1,254,665	+0.01(+0.07%)
Apr 16, 2008	13.15	13.34	12.91	13.34	1,748,138	+0.31(+2.35%)
Apr 15, 2008	12.65	13.03	12.65	13.03	1,729,403	+0.41(+3.21%)
Apr 14, 2008	12.49	12.79	12.46	12.63	1,343,449	+0.16(+1.27%)
Apr 11, 2008	12.80	12.80	12.45	12.47	1,249,959	-0.33(-2.55%)
Apr 10, 2008	12.81	12.98	12.65	12.80	1,866,891	+0.08(+0.66%)
Apr 09, 2008	13.05	13.06	12.60	12.71	1,765,130	-0.30(-2.32%)
Apr 08, 2008	12.82	13.07	12.70	13.01	2,234,127	+0.13(+1.00%)
Apr 07, 2008	12.98	13.03	12.68	12.88	1,470,753	+0.00(+0.00%)
Apr 04, 2008	12.96	13.09	12.80	12.88	1,385,137	-0.05(-0.38%)
Apr 03, 2008	12.79	13.01	12.64	12.93	1,773,731	+0.13(+1.04%)
Apr 02, 2008	12.85	12.95	12.48	12.80	2,505,055	-0.06(-0.46%)
Apr 01, 2008	12.72	12.87	11.87	12.86	5,104,967	+0.20(+1.60%)
Mar 31, 2008	12.64	13.16	12.55	12.66	2,780,888	+0.02(+0.16%)
Mar 28, 2008	12.81	12.92	12.51	12.64	2,194,892	-0.13(-1.04%)
Mar 27, 2008	12.93	13.15	12.74	12.77	2,965,522	-0.18(-1.41%)
Mar 26, 2008	13.39	13.39	12.83	12.95	2,429,810	-0.46(-3.46%)
Mar 25, 2008	13.27	13.42	13.04	13.42	2,578,140	+0.14(+1.08%)
Mar 24, 2008	13.29	13.40	13.15	13.28	3,127,588	-0.02(-0.15%)
Mar 21, 2008	13.11	13.29	12.81	13.29	6,575,077	+0.00(+0.00%)
Mar 20, 2008	13.11	13.29	12.81	13.29	6,575,077	+0.18(+1.36%)
Mar 19, 2008	12.97	13.36	12.90	13.12	5,980,007	+0.15(+1.18%)
Mar 18, 2008	12.29	12.96	12.13	12.96	5,456,699	+0.73(+5.93%)
Mar 17, 2008	11.82	12.41	11.76	12.24	3,817,991	+0.18(+1.48%)
Mar 14, 2008	12.26	12.33	11.61	12.06	4,236,935	-0.12(-0.97%)
Mar 13, 2008	11.61	12.18	11.42	12.18	2,554,301	+0.43(+3.70%)
Mar 12, 2008	11.96	12.15	11.71	11.74	3,189,561	-0.18(-1.49%)
Mar 11, 2008	11.53	11.98	11.53	11.92	5,818,878	+0.63(+5.60%)
Mar 10, 2008	11.42	11.45	11.25	11.29	2,941,753	-0.09(-0.82%)
Mar 07, 2008	11.12	11.49	11.01	11.38	3,311,513	+0.22(+1.95%)
Mar 06, 2008	11.67	11.68	11.12	11.17	3,429,833	-0.55(-4.72%)
Mar 05, 2008	11.65	11.84	11.50	11.72	3,249,332	+0.02(+0.17%)
Mar 04, 2008	11.41	11.81	11.37	11.70	3,503,139	+0.19(+1.67%)
Mar 03, 2008	11.51	11.57	11.24	11.51	3,596,985	+0.14(+1.22%)
Feb 29, 2008	11.34	11.58	11.33	11.37	4,425,161	-0.07(-0.65%)
Feb 28, 2008	12.03	12.08	11.42	11.44	3,898,175	-0.61(-5.04%)
Feb 27, 2008	12.11	12.34	11.99	12.05	2,612,732	-0.13(-1.09%)
Feb 26, 2008	12.24	12.47	12.08	12.18	3,450,316	-0.08(-0.68%)
Feb 25, 2008	11.97	12.27	11.68	12.27	2,973,290	+0.40(+3.37%)
Feb 22, 2008	11.64	11.90	11.43	11.87	2,312,175	+0.29(+2.47%)
Feb 21, 2008	11.91	11.97	11.54	11.58	3,035,656	-0.28(-2.33%)
Feb 20, 2008	11.64	11.88	11.51	11.86	2,367,491	+0.17(+1.44%)
Feb 19, 2008	11.80	11.88	11.55	11.69	3,294,997	-0.00(-0.04%)
Feb 18, 2008	11.62	11.72	11.27	11.69	0	+0.00(+0.00%)
Feb 15, 2008	11.62	11.72	11.27	11.69	3,063,698	+0.18(+1.59%)
Feb 14, 2008	11.71	11.86	11.36	11.51	2,863,387	-0.10(-0.85%)
Feb 13, 2008	11.67	11.70	11.29	11.61	1,490,042	+0.16(+1.38%)
Feb 12, 2008	11.14	11.51	11.00	11.45	2,074,559	+0.40(+3.57%)
Feb 11, 2008	11.44	11.44	11.02	11.06	3,022,720	-0.35(-3.08%)
Feb 08, 2008	11.85	11.85	11.24	11.41	2,660,486	-0.47(-3.95%)
Feb 07, 2008	11.41	11.89	11.39	11.88	2,286,129	+0.39(+3.40%)
Feb 06, 2008	12.06	12.24	11.47	11.49	3,173,828	-0.53(-4.44%)
Feb 05, 2008	12.10	12.26	11.87	12.02	2,868,186	-0.14(-1.14%)
Feb 04, 2008	12.42	12.50	12.06	12.16	2,229,172	-0.27(-2.15%)
Feb 01, 2008	12.09	12.45	11.91	12.43	2,086,300	+0.41(+3.41%)
Jan 31, 2008	11.62	12.15	11.61	12.02	3,780,597	+0.38(+3.23%)
Jan 30, 2008	11.97	12.19	11.59	11.64	2,602,978	-0.23(-1.96%)
Jan 29, 2008	12.04	12.25	11.78	11.87	2,049,084	-0.10(-0.87%)
Jan 28, 2008	11.56	12.01	11.29	11.98	3,138,724	+0.41(+3.50%)
Jan 25, 2008	11.75	11.98	11.43	11.57	2,264,464	-0.08(-0.68%)
Jan 24, 2008	12.32	12.32	11.37	11.65	4,098,692	-0.50(-4.15%)
Jan 23, 2008	10.64	12.22	10.56	12.15	5,638,149	+1.22(+11.11%)
Jan 22, 2008	10.21	10.99	10.01	10.94	6,053,036	+0.33(+3.07%)
Jan 21, 2008	10.89	10.92	10.35	10.61	0	+0.00(+0.00%)
Jan 18, 2008	10.89	10.92	10.35	10.61	4,334,537	-0.12(-1.10%)
Jan 17, 2008	10.95	11.00	10.70	10.73	3,035,270	-0.19(-1.72%)
Jan 16, 2008	10.88	11.37	10.87	10.92	3,874,172	+0.01(+0.09%)
Jan 15, 2008	11.00	11.11	10.65	10.91	3,175,481	-0.21(-1.87%)
Jan 14, 2008	11.51	11.61	10.78	11.12	5,274,997	-0.29(-2.56%)
Jan 11, 2008	11.48	11.74	11.18	11.41	3,116,526	+0.02(+0.22%)
Jan 10, 2008	11.16	11.63	10.94	11.38	4,876,518	+0.16(+1.45%)
Jan 09, 2008	10.94	11.23	10.60	11.22	4,990,670	+0.28(+2.53%)
Jan 08, 2008	11.62	11.76	10.92	10.94	4,624,510	-0.61(-5.26%)
Jan 07, 2008	11.26	11.70	11.26	11.55	5,263,679	+0.36(+3.22%)
Jan 04, 2008	11.99	11.99	11.00	11.19	12,952,815	-0.99(-8.11%)
Jan 03, 2008	12.46	12.61	12.11	12.18	4,730,527	-0.29(-2.30%)
Jan 02, 2008	13.18	13.18	12.45	12.46	7,520,354	-0.88(-6.62%)
Jan 01, 2008	13.25	13.47	13.09	13.35	0	+0.00(+0.00%)
Dec 31, 2007	13.25	13.47	13.09	13.35	2,941,126	+0.10(+0.78%)
Dec 28, 2007	13.88	14.05	13.22	13.25	3,519,872	-0.70(-5.00%)
Dec 27, 2007	14.28	14.36	13.88	13.94	1,503,887	-0.33(-2.32%)
Dec 26, 2007	14.30	14.42	14.20	14.27	1,104,377	-0.17(-1.16%)
Dec 24, 2007	14.21	14.45	14.10	14.44	798,396	+0.36(+2.56%)
Dec 21, 2007	13.73	14.09	13.73	14.08	2,858,009	+0.36(+2.59%)
Dec 20, 2007	13.66	13.73	13.35	13.72	1,338,795	+0.14(+1.06%)
Dec 19, 2007	13.41	13.62	13.36	13.58	1,259,124	+0.12(+0.92%)
Dec 18, 2007	13.34	13.51	13.00	13.46	2,132,775	+0.21(+1.57%)
Dec 17, 2007	13.50	13.62	13.25	13.25	2,315,086	-0.29(-2.12%)
Dec 14, 2007	13.94	14.07	13.49	13.54	1,903,375	-0.27(-1.93%)
Dec 13, 2007	13.74	13.83	13.54	13.80	2,893,633	+0.02(+0.14%)
Dec 12, 2007	14.09	14.29	13.64	13.78	3,335,007	+0.10(+0.76%)
Dec 11, 2007	14.57	14.67	13.68	13.68	3,757,704	-0.85(-5.85%)
Dec 10, 2007	14.20	14.53	14.11	14.53	1,215,179	+0.36(+2.51%)
Dec 07, 2007	14.45	14.54	14.09	14.17	2,004,157	-0.36(-2.48%)
Dec 06, 2007	14.00	14.56	13.95	14.54	1,699,524	+0.54(+3.88%)
Dec 05, 2007	13.77	13.99	13.68	13.99	1,974,932	+0.36(+2.65%)
Dec 04, 2007	13.86	13.88	13.45	13.63	1,622,093	-0.33(-2.34%)
Dec 03, 2007	14.08	14.18	13.80	13.96	1,346,034	-0.12(-0.88%)
Nov 30, 2007	14.24	14.53	14.06	14.08	2,380,813	-0.04(-0.32%)
Nov 29, 2007	14.32	14.32	13.98	14.12	1,785,638	-0.23(-1.62%)
Nov 28, 2007	14.01	14.36	13.92	14.36	3,309,105	+0.43(+3.09%)
Nov 27, 2007	13.68	13.94	13.63	13.93	2,641,626	+0.28(+2.06%)
Nov 26, 2007	14.45	14.48	13.61	13.65	2,284,714	-0.78(-5.38%)
Nov 23, 2007	14.17	14.52	14.14	14.42	647,149	+0.31(+2.21%)
Nov 21, 2007	13.84	14.13	13.60	14.11	3,180,159	+0.20(+1.46%)
Nov 20, 2007	14.20	14.54	13.64	13.91	3,053,926	-0.28(-1.98%)
Nov 19, 2007	14.58	14.58	14.19	14.19	2,777,981	-0.47(-3.20%)
Nov 16, 2007	14.66	14.83	14.37	14.66	2,730,074	+0.01(+0.10%)
Nov 15, 2007	14.49	14.84	14.38	14.64	3,401,935	-0.01(-0.07%)
Nov 14, 2007	14.88	15.05	14.62	14.65	4,257,078	-0.39(-2.59%)
Nov 13, 2007	14.41	15.17	14.36	15.04	25,673,230	+0.80(+5.62%)
Nov 12, 2007	14.08	14.56	13.91	14.24	3,317,225	-0.11(-0.76%)
Nov 09, 2007	13.73	14.38	13.73	14.35	4,525,426	+0.89(+6.61%)
Nov 08, 2007	13.40	13.51	13.10	13.46	2,090,264	+0.16(+1.19%)
Nov 07, 2007	13.68	13.71	13.28	13.30	1,483,039	-0.48(-3.48%)
Nov 06, 2007	13.68	13.80	13.42	13.78	1,008,596	+0.21(+1.53%)
Nov 05, 2007	13.71	13.92	13.47	13.58	1,545,785	-0.30(-2.14%)
Nov 02, 2007	14.24	14.28	13.71	13.87	1,598,209	-0.23(-1.61%)

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.