Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	8.911	9.027	8.743	8.757	3,209,622	-0.37(-4.07%)
Nov 26, 2008	8.411	9.372	8.226	9.128	50,244,844	-4.71(-34.05%)
Nov 25, 2008	13.83	14.03	13.56	13.84	6,935,301	+0.24(+1.79%)
Nov 24, 2008	13.08	13.73	12.94	13.60	3,506,758	+1.67(+14.03%)
Nov 21, 2008	12.48	12.48	11.06	11.92	4,675,284	-0.27(-2.18%)
Nov 20, 2008	12.83	12.83	12.09	12.19	5,695,092	-0.67(-5.23%)
Nov 19, 2008	13.68	13.70	12.83	12.86	3,476,022	-0.93(-6.74%)
Nov 18, 2008	13.59	13.84	13.52	13.79	3,582,629	+0.29(+2.16%)
Nov 17, 2008	13.37	13.65	13.26	13.50	1,451,043	+0.13(+0.96%)
Nov 14, 2008	13.62	13.72	13.31	13.37	1,629,925	-0.29(-2.14%)
Nov 13, 2008	13.55	13.71	13.26	13.66	2,596,540	+0.30(+2.25%)
Nov 12, 2008	13.90	13.90	13.24	13.36	1,902,415	-0.55(-3.97%)
Nov 11, 2008	14.00	14.20	13.87	13.92	2,297,931	-0.11(-0.79%)
Nov 10, 2008	14.18	14.23	13.79	14.03	1,338,216	+0.03(+0.19%)
Nov 07, 2008	13.79	14.19	13.75	14.00	1,424,479	+0.42(+3.13%)
Nov 06, 2008	13.45	13.65	13.37	13.58	1,229,630	+0.15(+1.15%)
Nov 05, 2008	13.59	13.74	13.37	13.42	968,899	-0.30(-2.16%)
Nov 04, 2008	13.52	13.82	13.48	13.72	1,044,532	+0.50(+3.75%)
Nov 03, 2008	13.05	13.27	13.03	13.22	908,064	+0.38(+3.00%)
Oct 31, 2008	12.88	13.14	12.71	12.84	2,134,150	-0.23(-1.79%)
Oct 30, 2008	12.70	13.13	12.64	13.07	2,144,467	+0.68(+5.50%)
Oct 29, 2008	12.13	12.55	12.10	12.39	2,459,380	+0.33(+2.71%)
Oct 28, 2008	11.98	12.08	11.58	12.06	1,631,792	+0.31(+2.67%)
Oct 27, 2008	12.03	12.21	11.68	11.75	1,397,436	-0.40(-3.31%)
Oct 24, 2008	11.52	12.27	11.42	12.15	2,466,029	-0.19(-1.51%)
Oct 23, 2008	12.39	12.70	12.19	12.34	2,790,813	-0.26(-2.07%)
Oct 22, 2008	12.62	12.79	12.48	12.60	5,011,413	-0.51(-3.91%)
Oct 21, 2008	12.64	13.19	12.64	13.11	2,295,499	+0.03(+0.24%)
Oct 20, 2008	13.04	13.27	12.43	13.08	5,466,939	+0.11(+0.82%)
Oct 17, 2008	11.95	13.10	11.82	12.97	2,038,902	+0.87(+7.20%)
Oct 16, 2008	12.04	12.29	11.54	12.10	4,244,801	+0.16(+1.33%)
Oct 15, 2008	12.79	12.79	11.94	11.94	2,699,092	-1.00(-7.76%)
Oct 14, 2008	13.76	13.85	12.64	12.95	4,124,064	-0.21(-1.58%)
Oct 13, 2008	12.58	13.15	12.47	13.15	3,394,638	+0.85(+6.94%)
Oct 10, 2008	12.81	12.81	11.69	12.30	4,089,601	-0.94(-7.12%)
Oct 09, 2008	13.32	13.40	12.75	13.24	7,521,264	+0.06(+0.47%)
Oct 08, 2008	12.85	13.73	12.54	13.18	8,660,024	-0.09(-0.70%)
Oct 07, 2008	13.89	13.99	12.97	13.27	8,340,062	-0.44(-3.23%)
Oct 06, 2008	13.93	13.95	12.85	13.72	4,668,949	-0.58(-4.03%)
Oct 03, 2008	14.34	14.96	14.29	14.29	1,866,730	+0.02(+0.16%)
Oct 02, 2008	15.00	15.00	14.19	14.27	1,960,140	-0.74(-4.92%)
Oct 01, 2008	15.23	15.27	14.90	15.01	1,168,236	-0.35(-2.28%)
Sep 30, 2008	14.88	15.49	14.88	15.36	1,848,078	+0.66(+4.49%)
Sep 29, 2008	15.77	15.77	14.59	14.70	3,242,526	-1.24(-7.80%)
Sep 26, 2008	15.69	15.96	15.48	15.94	0	+0.13(+0.84%)
Sep 25, 2008	15.95	16.04	15.77	15.81	1,405,133	-0.11(-0.70%)
Sep 24, 2008	15.77	15.97	15.75	15.92	1,072,618	+0.21(+1.32%)
Sep 23, 2008	15.44	15.92	15.34	15.71	1,900,429	+0.20(+1.28%)
Sep 22, 2008	15.93	16.09	15.49	15.51	1,871,873	-0.32(-2.04%)
Sep 19, 2008	15.92	16.81	15.52	15.84	0	+1.16(+7.90%)
Sep 18, 2008	14.46	14.96	13.23	14.68	6,225,266	+0.62(+4.37%)
Sep 17, 2008	15.27	15.27	13.72	14.06	9,685,068	-1.24(-8.10%)
Sep 16, 2008	15.47	15.47	14.37	15.30	6,657,453	-0.43(-2.76%)
Sep 15, 2008	16.12	16.13	15.60	15.73	2,464,336	-0.81(-4.92%)
Sep 12, 2008	16.11	16.67	16.11	16.55	1,071,589	+0.48(+3.00%)
Sep 11, 2008	16.17	16.17	15.77	16.07	957,284	-0.12(-0.74%)
Sep 10, 2008	16.36	16.37	16.14	16.19	985,817	-0.09(-0.57%)
Sep 09, 2008	16.55	16.59	16.26	16.28	3,213,261	-0.27(-1.63%)
Sep 08, 2008	16.65	16.70	16.46	16.55	663,659	-0.03(-0.19%)
Sep 05, 2008	16.56	16.65	16.44	16.58	0	+0.10(+0.59%)
Sep 04, 2008	16.73	16.75	16.48	16.48	498,497	-0.25(-1.51%)
Sep 03, 2008	16.60	16.83	16.53	16.73	443,299	+0.08(+0.48%)
Sep 02, 2008	16.73	16.73	16.61	16.65	513,307	-0.08(-0.50%)
Aug 29, 2008	16.81	16.84	16.72	16.74	354,835	-0.17(-1.02%)
Aug 28, 2008	16.92	16.94	16.79	16.91	280,191	+0.00(+0.03%)
Aug 27, 2008	16.88	16.92	16.83	16.91	236,971	+0.07(+0.39%)
Aug 26, 2008	16.87	16.96	16.82	16.84	696,384	+0.06(+0.34%)
Aug 25, 2008	16.90	16.90	16.78	16.78	1,098,077	-0.04(-0.21%)
Aug 22, 2008	16.88	16.91	16.82	16.82	288,897	-0.08(-0.47%)
Aug 21, 2008	16.73	16.92	16.73	16.90	503,779	+0.23(+1.38%)
Aug 20, 2008	16.68	16.71	16.61	16.67	238,354	+0.00(+0.00%)
Aug 19, 2008	16.67	16.70	16.62	16.67	327,733	-0.06(-0.34%)
Aug 18, 2008	16.74	16.76	16.65	16.73	500,988	+0.02(+0.11%)
Aug 15, 2008	16.63	16.75	16.57	16.71	0	+0.12(+0.72%)
Aug 14, 2008	16.65	16.67	16.57	16.59	1,309,428	-0.05(-0.29%)
Aug 13, 2008	16.66	16.66	16.57	16.64	477,301	-0.10(-0.58%)
Aug 12, 2008	16.68	16.77	16.67	16.73	423,883	+0.12(+0.69%)
Aug 11, 2008	16.63	16.67	16.56	16.62	777,869	+0.04(+0.21%)
Aug 08, 2008	16.54	16.64	16.50	16.58	629,969	-0.17(-1.03%)
Aug 07, 2008	16.71	16.86	16.66	16.76	608,861	+0.02(+0.13%)
Aug 06, 2008	16.61	16.77	16.59	16.73	668,552	+0.10(+0.58%)
Aug 05, 2008	16.58	16.78	16.58	16.64	944,938	+0.03(+0.16%)
Aug 04, 2008	16.80	16.81	16.61	16.61	721,870	-0.20(-1.18%)
Aug 01, 2008	16.77	16.92	16.77	16.81	994,744	+0.02(+0.13%)
Jul 31, 2008	16.83	16.88	16.79	16.79	616,513	-0.10(-0.58%)
Jul 30, 2008	16.81	16.89	16.80	16.88	785,713	+0.07(+0.42%)
Jul 29, 2008	16.81	16.84	16.75	16.81	709,619	-0.03(-0.16%)
Jul 28, 2008	16.69	16.89	16.69	16.84	1,501,873	-0.02(-0.10%)
Jul 25, 2008	16.97	16.97	16.85	16.86	1,128,318	-0.08(-0.50%)
Jul 24, 2008	17.08	17.10	16.92	16.94	1,051,918	-0.11(-0.62%)
Jul 23, 2008	17.07	17.09	17.00	17.05	1,140,052	+0.03(+0.16%)
Jul 22, 2008	17.04	17.06	16.92	17.02	1,878,430	-0.07(-0.41%)
Jul 21, 2008	17.13	17.20	17.01	17.09	1,974,376	+0.11(+0.63%)
Jul 18, 2008	17.20	17.25	16.99	16.99	1,201,477	-0.17(-0.98%)
Jul 17, 2008	16.98	17.15	16.98	17.15	1,998,454	+0.15(+0.91%)
Jul 16, 2008	16.98	17.03	16.92	17.00	2,612,841	+0.06(+0.37%)
Jul 15, 2008	17.12	17.17	16.92	16.94	2,777,119	-0.20(-1.16%)
Jul 14, 2008	17.27	17.29	17.08	17.14	2,840,063	-0.04(-0.23%)
Jul 11, 2008	16.99	17.25	16.96	17.18	3,138,441	+0.15(+0.91%)
Jul 10, 2008	17.15	17.20	17.02	17.02	2,479,919	-0.09(-0.54%)
Jul 09, 2008	17.21	17.31	17.10	17.11	6,157,895	+0.03(+0.16%)
Jul 08, 2008	17.00	17.11	16.88	17.09	5,812,974	-0.01(-0.08%)
Jul 07, 2008	17.13	17.25	16.96	17.10	8,359,598	+1.73(+11.22%)
Jul 04, 2008	15.56	15.56	15.27	15.38	1,594,450	+0.00(+0.00%)
Jul 03, 2008	15.56	15.56	15.27	15.38	1,594,450	-0.21(-1.33%)
Jul 02, 2008	15.52	15.84	15.50	15.58	2,397,227	+0.12(+0.74%)
Jul 01, 2008	15.25	15.59	15.24	15.47	2,326,308	+0.07(+0.43%)
Jun 30, 2008	15.49	15.61	15.37	15.40	3,983,953	-0.69(-4.32%)
Jun 27, 2008	16.29	16.33	16.08	16.10	2,510,716	-0.11(-0.65%)
Jun 26, 2008	16.34	16.46	16.20	16.20	3,528,827	-0.22(-1.32%)
Jun 25, 2008	16.35	16.51	16.31	16.42	4,422,165	+0.16(+1.01%)
Jun 24, 2008	16.10	16.36	16.00	16.26	5,671,900	+0.31(+1.94%)
Jun 23, 2008	16.61	16.61	15.94	15.95	19,509,162	+0.86(+5.69%)
Jun 20, 2008	15.01	15.19	14.98	15.09	15,504,884	+0.09(+0.59%)
Jun 19, 2008	15.20	15.35	15.00	15.00	4,026,140	-0.16(-1.05%)
Jun 18, 2008	15.10	15.23	15.03	15.16	2,234,863	-0.06(-0.41%)
Jun 17, 2008	14.62	15.27	14.46	15.22	5,994,539	+0.73(+5.04%)
Jun 16, 2008	14.49	14.58	14.36	14.49	3,170,918	+0.02(+0.12%)
Jun 13, 2008	14.63	14.71	14.25	14.47	2,575,580	-0.14(-0.97%)
Jun 12, 2008	14.86	14.86	14.51	14.62	3,346,765	-0.42(-2.82%)
Jun 11, 2008	14.96	15.05	14.92	15.04	2,570,694	+0.13(+0.89%)
Jun 10, 2008	14.90	14.93	14.83	14.91	921,188	-0.01(-0.09%)
Jun 09, 2008	15.02	15.03	14.81	14.92	761,344	-0.13(-0.85%)
Jun 06, 2008	15.04	15.15	15.00	15.05	787,433	-0.02(-0.12%)
Jun 05, 2008	15.02	15.24	15.00	15.07	1,768,082	+0.00(+0.00%)
Jun 04, 2008	15.11	15.17	14.99	15.07	1,255,077	-0.16(-1.05%)
Jun 03, 2008	15.57	15.57	15.18	15.23	2,590,609	-0.05(-0.35%)
Jun 02, 2008	15.49	15.55	15.17	15.28	4,278,686	-0.27(-1.74%)
May 30, 2008	15.63	15.68	15.51	15.55	1,455,640	-0.15(-0.93%)
May 29, 2008	15.57	15.69	15.53	15.69	2,807,469	+0.26(+1.69%)
May 28, 2008	15.45	15.58	15.35	15.43	1,973,621	-0.13(-0.83%)
May 27, 2008	15.44	15.69	15.40	15.56	4,849,395	+0.52(+3.44%)
May 26, 2008	14.67	15.07	14.62	15.04	0	+0.00(+0.00%)
May 23, 2008	14.67	15.07	14.62	15.04	9,595,606	+0.40(+2.72%)
May 22, 2008	14.36	14.88	14.25	14.65	45,630,156	-2.09(-12.50%)
May 21, 2008	16.70	17.04	16.63	16.74	2,382,480	+0.04(+0.21%)
May 20, 2008	16.31	16.81	16.31	16.70	5,801,679	+0.50(+3.09%)
May 19, 2008	16.19	16.37	16.08	16.20	14,311,758	-0.97(-5.64%)
May 16, 2008	17.27	17.36	17.14	17.17	1,262,402	-0.09(-0.54%)
May 15, 2008	17.17	17.32	17.15	17.27	1,340,958	+0.09(+0.52%)
May 14, 2008	17.33	17.53	17.15	17.18	2,127,720	-0.08(-0.49%)
May 13, 2008	16.83	17.26	16.83	17.26	3,662,791	+0.51(+3.04%)
May 12, 2008	16.39	16.88	16.28	16.75	2,721,071	+0.39(+2.41%)
May 09, 2008	16.24	16.63	16.24	16.36	733,848	+0.05(+0.33%)
May 08, 2008	16.11	16.34	15.97	16.31	743,092	+0.12(+0.74%)
May 07, 2008	16.28	16.35	16.13	16.19	854,829	+0.06(+0.36%)
May 06, 2008	15.97	16.19	15.84	16.13	876,392	+0.05(+0.30%)
May 05, 2008	16.28	16.28	16.04	16.08	915,076	-0.12(-0.71%)
May 02, 2008	16.00	16.28	15.99	16.19	1,252,237	+0.20(+1.24%)
May 01, 2008	15.93	16.01	15.81	16.00	1,346,669	-0.15(-0.90%)
Apr 30, 2008	15.98	16.23	15.92	16.14	1,083,127	+0.32(+2.01%)
Apr 29, 2008	16.04	16.04	15.69	15.82	1,353,890	-0.22(-1.35%)
Apr 28, 2008	16.34	16.34	15.88	16.04	1,189,618	-0.22(-1.36%)
Apr 25, 2008	16.15	16.34	16.10	16.26	1,166,234	-0.08(-0.46%)
Apr 24, 2008	16.28	16.39	16.20	16.34	695,008	-0.10(-0.59%)
Apr 23, 2008	16.57	16.61	16.26	16.43	1,379,378	-0.38(-2.26%)
Apr 22, 2008	16.84	16.90	16.53	16.81	1,039,730	+0.10(+0.61%)
Apr 21, 2008	16.70	16.76	16.39	16.71	881,292	+0.02(+0.11%)
Apr 18, 2008	16.44	16.74	16.42	16.69	1,656,442	+0.48(+2.95%)
Apr 17, 2008	16.24	16.30	16.11	16.22	767,174	-0.08(-0.49%)
Apr 16, 2008	16.25	16.42	16.19	16.30	1,328,392	+0.25(+1.54%)
Apr 15, 2008	16.01	16.08	15.91	16.05	1,210,302	+0.19(+1.23%)
Apr 14, 2008	15.98	16.07	15.84	15.85	611,150	-0.04(-0.25%)
Apr 11, 2008	16.11	16.14	15.84	15.89	1,196,450	-0.26(-1.59%)
Apr 10, 2008	15.98	16.25	15.92	16.15	1,291,328	+0.23(+1.47%)
Apr 09, 2008	15.80	15.99	15.75	15.92	1,335,916	+0.21(+1.32%)
Apr 08, 2008	15.69	15.74	15.54	15.71	941,295	-0.02(-0.11%)
Apr 07, 2008	15.86	16.00	15.72	15.73	1,394,428	-0.04(-0.28%)
Apr 04, 2008	15.62	15.79	15.50	15.77	2,353,638	+0.20(+1.31%)
Apr 03, 2008	15.40	15.62	15.22	15.57	3,390,471	+0.33(+2.18%)
Apr 02, 2008	15.29	15.35	15.09	15.23	1,831,250	+0.06(+0.38%)
Apr 01, 2008	15.16	15.19	14.89	15.18	2,421,829	+0.25(+1.69%)
Mar 31, 2008	15.17	15.31	14.85	14.92	1,995,817	-0.28(-1.86%)
Mar 28, 2008	16.17	16.17	15.05	15.21	3,352,275	-0.84(-5.24%)
Mar 27, 2008	15.57	16.17	15.57	16.05	3,643,818	+0.55(+3.54%)
Mar 26, 2008	15.23	15.70	15.15	15.50	4,157,745	-0.46(-2.86%)
Mar 25, 2008	16.10	16.26	15.94	15.96	1,028,079	-0.21(-1.30%)
Mar 24, 2008	15.92	16.20	15.85	16.17	1,854,340	+0.20(+1.24%)
Mar 21, 2008	15.55	16.07	15.35	15.97	2,218,157	+0.00(+0.00%)
Mar 20, 2008	15.55	16.07	15.35	15.97	2,218,157	+0.23(+1.49%)
Mar 19, 2008	16.27	16.37	15.73	15.73	1,417,459	-1.06(-6.30%)
Mar 18, 2008	16.39	16.82	16.36	16.79	1,385,349	+0.67(+4.17%)
Mar 17, 2008	16.35	16.35	15.81	16.12	1,888,326	-0.53(-3.19%)
Mar 14, 2008	17.05	17.05	16.15	16.65	2,741,108	-0.37(-2.18%)
Mar 13, 2008	17.12	17.18	16.96	17.02	1,920,565	-0.11(-0.62%)
Mar 12, 2008	17.20	17.31	17.11	17.13	1,070,925	-0.11(-0.64%)
Mar 11, 2008	16.91	17.34	16.91	17.24	1,715,496	+0.42(+2.50%)
Mar 10, 2008	16.87	16.98	16.61	16.82	2,657,418	+0.86(+5.38%)
Mar 07, 2008	16.13	16.19	15.85	15.96	1,127,972	-0.21(-1.29%)
Mar 06, 2008	16.50	16.59	16.11	16.17	1,506,072	-0.27(-1.67%)
Mar 05, 2008	16.10	16.47	16.08	16.44	1,322,706	+0.50(+3.16%)
Mar 04, 2008	15.72	15.94	15.71	15.94	1,146,956	+0.08(+0.47%)
Mar 03, 2008	15.99	16.09	15.80	15.86	756,313	-0.15(-0.97%)
Feb 29, 2008	16.40	16.46	15.99	16.02	879,099	-0.51(-3.08%)
Feb 28, 2008	16.55	16.65	16.39	16.53	628,473	-0.03(-0.19%)
Feb 27, 2008	16.65	16.95	16.52	16.56	940,775	-0.11(-0.64%)
Feb 26, 2008	16.37	16.76	16.13	16.66	1,204,975	+0.46(+2.81%)
Feb 25, 2008	15.92	16.26	15.85	16.21	737,442	+0.42(+2.66%)
Feb 22, 2008	15.59	15.79	15.59	15.79	766,607	+0.19(+1.25%)
Feb 21, 2008	15.66	15.70	15.52	15.59	691,337	+0.00(+0.03%)
Feb 20, 2008	15.49	15.62	15.38	15.59	735,392	+0.04(+0.26%)
Feb 19, 2008	15.46	15.58	15.33	15.55	1,481,449	+0.05(+0.34%)
Feb 18, 2008	15.73	15.81	15.43	15.50	0	+0.00(+0.00%)
Feb 15, 2008	15.73	15.81	15.43	15.50	1,247,753	-0.35(-2.21%)
Feb 14, 2008	16.15	16.19	15.84	15.85	659,923	-0.27(-1.68%)
Feb 13, 2008	16.00	16.15	15.95	16.11	4,929,820	+0.25(+1.59%)
Feb 12, 2008	15.91	16.08	15.81	15.86	602,971	+0.11(+0.70%)
Feb 11, 2008	15.85	15.93	15.67	15.75	1,433,641	-0.04(-0.25%)
Feb 08, 2008	15.48	15.93	15.44	15.79	1,719,191	+0.61(+3.99%)
Feb 07, 2008	15.37	15.37	15.16	15.19	1,303,349	-0.11(-0.69%)
Feb 06, 2008	15.44	15.71	15.29	15.29	929,317	+0.08(+0.52%)
Feb 05, 2008	15.49	15.53	15.15	15.21	1,272,061	-0.67(-4.23%)
Feb 04, 2008	16.22	16.22	15.75	15.88	831,232	-0.15(-0.91%)
Feb 01, 2008	15.80	16.03	15.56	16.03	1,221,774	+0.62(+3.99%)
Jan 31, 2008	14.92	15.55	14.83	15.42	2,283,743	+0.27(+1.75%)
Jan 30, 2008	15.38	15.43	14.81	15.15	1,512,174	-0.09(-0.61%)
Jan 29, 2008	15.60	15.66	15.06	15.24	2,184,754	-0.16(-1.03%)
Jan 28, 2008	15.78	15.78	15.24	15.40	1,769,694	-0.54(-3.39%)
Jan 25, 2008	16.24	16.24	15.80	15.94	934,967	-0.29(-1.77%)
Jan 24, 2008	15.70	16.37	15.53	16.23	1,603,931	+0.96(+6.26%)
Jan 23, 2008	15.97	15.97	14.68	15.27	1,913,724	+0.20(+1.32%)
Jan 22, 2008	14.73	15.16	14.58	15.08	1,805,795	-0.61(-3.87%)
Jan 21, 2008	15.73	16.04	15.43	15.68	0	+0.00(+0.00%)
Jan 18, 2008	15.73	16.04	15.43	15.68	1,380,956	-0.00(-0.03%)
Jan 17, 2008	16.17	16.37	15.00	15.69	2,942,898	-0.30(-1.88%)
Jan 16, 2008	16.54	16.72	15.98	15.99	1,329,753	-0.57(-3.42%)
Jan 15, 2008	16.71	16.75	16.52	16.55	1,177,014	-0.19(-1.11%)
Jan 14, 2008	16.79	16.96	16.68	16.74	672,970	-0.08(-0.50%)
Jan 11, 2008	16.77	17.08	16.65	16.82	991,693	-0.10(-0.58%)
Jan 10, 2008	16.64	16.94	16.64	16.92	932,481	+0.11(+0.66%)
Jan 09, 2008	16.79	16.84	16.67	16.81	752,132	-0.08(-0.47%)
Jan 08, 2008	17.19	17.29	16.84	16.89	619,921	-0.27(-1.57%)
Jan 07, 2008	17.31	17.33	17.08	17.16	782,868	-0.08(-0.46%)
Jan 04, 2008	17.51	17.54	17.23	17.24	1,025,367	-0.26(-1.49%)
Jan 03, 2008	17.55	17.63	17.49	17.50	285,213	-0.08(-0.43%)
Jan 02, 2008	17.62	17.70	17.48	17.58	717,328	-0.01(-0.05%)
Jan 01, 2008	17.72	17.88	17.56	17.58	840,950	+0.00(+0.00%)
Dec 31, 2007	17.72	17.88	17.56	17.58	840,950	-0.19(-1.10%)
Dec 28, 2007	17.78	17.89	17.77	17.78	595,371	-0.02(-0.12%)
Dec 27, 2007	17.65	17.83	17.64	17.80	771,979	+0.25(+1.44%)
Dec 26, 2007	17.54	17.59	17.50	17.55	279,606	-0.03(-0.15%)
Dec 24, 2007	17.49	17.62	17.43	17.58	162,549	+0.28(+1.64%)
Dec 21, 2007	17.21	17.48	17.13	17.29	1,248,218	+0.12(+0.70%)
Dec 20, 2007	17.17	17.22	17.07	17.17	616,768	+0.12(+0.70%)
Dec 19, 2007	16.98	17.14	16.98	17.05	404,485	+0.04(+0.26%)
Dec 18, 2007	16.97	17.08	16.85	17.01	456,974	+0.07(+0.39%)
Dec 17, 2007	16.88	17.12	16.84	16.94	739,250	+0.21(+1.24%)
Dec 14, 2007	16.51	17.02	16.17	16.73	2,447,205	+0.08(+0.45%)
Dec 13, 2007	16.96	16.96	16.56	16.66	783,094	-0.31(-1.83%)
Dec 12, 2007	17.24	17.26	16.93	16.97	779,478	-0.27(-1.59%)
Dec 11, 2007	17.36	17.50	17.19	17.24	1,553,758	-0.20(-1.17%)
Dec 10, 2007	17.53	17.53	17.38	17.45	674,726	-0.01(-0.05%)
Dec 07, 2007	17.35	17.51	17.31	17.46	997,117	+0.19(+1.08%)
Dec 06, 2007	17.04	17.29	17.01	17.27	1,633,085	+0.27(+1.59%)
Dec 05, 2007	17.03	17.06	16.94	17.00	1,036,215	+0.04(+0.26%)
Dec 04, 2007	17.29	17.29	16.92	16.96	1,016,599	-0.35(-2.04%)

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.

BCE (NY: BCE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

BCE (NY: BCE )

Historical Prices

Sections

Services