Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	25.05	25.51	24.73	25.51	1,737,353	+0.67(+2.70%)
Oct 30, 2007	25.32	25.32	24.62	24.84	1,965,024	-0.58(-2.28%)
Oct 29, 2007	25.30	25.55	25.10	25.42	1,644,068	+0.36(+1.43%)
Oct 26, 2007	24.89	25.52	24.48	25.06	1,990,008	+0.64(+2.62%)
Oct 25, 2007	24.82	24.93	24.20	24.42	2,439,104	-0.15(-0.63%)
Oct 24, 2007	25.83	25.93	23.86	24.57	5,564,447	-1.37(-5.28%)
Oct 23, 2007	27.15	27.17	25.81	25.94	2,937,563	-0.87(-3.26%)
Oct 22, 2007	26.40	26.91	26.27	26.82	1,791,954	-0.01(-0.04%)
Oct 19, 2007	27.05	27.22	26.68	26.83	2,649,045	-0.39(-1.44%)
Oct 18, 2007	27.30	27.31	26.80	27.22	1,762,739	-0.07(-0.25%)
Oct 17, 2007	26.80	28.39	26.76	27.29	5,530,195	+0.65(+2.44%)
Oct 16, 2007	26.86	26.97	26.53	26.64	4,332,302	-0.41(-1.52%)
Oct 15, 2007	26.58	27.14	26.50	27.05	15,523,150	+0.53(+2.00%)
Oct 12, 2007	26.07	26.79	25.88	26.52	2,163,683	+0.69(+2.67%)
Oct 11, 2007	26.67	27.03	25.47	25.83	2,730,187	-0.43(-1.63%)
Oct 10, 2007	25.78	26.77	25.65	26.26	2,474,162	+0.14(+0.53%)
Oct 09, 2007	26.15	26.25	25.78	26.12	2,318,015	+0.49(+1.92%)
Oct 08, 2007	25.94	26.30	25.60	25.63	1,097,859	-0.45(-1.71%)
Oct 05, 2007	25.77	26.18	25.61	26.07	3,858,524	+0.93(+3.69%)
Oct 04, 2007	25.03	25.22	24.60	25.14	1,848,368	-0.04(-0.18%)
Oct 03, 2007	24.94	25.37	24.66	25.19	1,680,133	+0.12(+0.50%)
Oct 02, 2007	24.87	25.26	24.67	25.06	1,344,066	+0.26(+1.06%)
Oct 01, 2007	24.34	24.83	24.04	24.80	1,625,129	+0.47(+1.92%)
Sep 28, 2007	24.23	24.53	24.01	24.34	1,350,916	-0.03(-0.14%)
Sep 27, 2007	23.70	24.55	23.27	24.37	2,748,375	+1.04(+4.47%)
Sep 26, 2007	23.12	23.56	22.36	23.33	4,586,467	-0.15(-0.66%)
Sep 25, 2007	23.27	23.52	22.86	23.48	1,908,409	-0.10(-0.44%)
Sep 24, 2007	23.68	24.22	23.29	23.59	2,510,226	-0.21(-0.90%)
Sep 21, 2007	23.82	23.98	23.61	23.80	2,358,110	+0.33(+1.42%)
Sep 20, 2007	24.19	24.24	23.14	23.47	2,648,239	-0.51(-2.13%)
Sep 19, 2007	24.82	25.40	23.88	23.98	6,597,228	-0.68(-2.78%)
Sep 18, 2007	22.83	24.82	22.83	24.66	2,718,757	+1.97(+8.68%)
Sep 17, 2007	23.08	23.18	22.49	22.69	1,362,400	-0.66(-2.81%)
Sep 14, 2007	22.96	23.43	22.71	23.35	2,074,226	+0.25(+1.10%)
Sep 13, 2007	22.63	23.45	22.42	23.09	3,052,809	+0.68(+3.06%)
Sep 12, 2007	22.39	22.71	21.89	22.41	3,370,340	+0.08(+0.36%)
Sep 11, 2007	22.47	22.80	22.11	22.33	3,353,819	-0.14(-0.62%)
Sep 10, 2007	23.81	23.82	22.25	22.47	5,917,236	-1.39(-5.83%)
Sep 07, 2007	24.49	24.49	23.60	23.86	3,445,492	-1.06(-4.26%)
Sep 06, 2007	25.54	26.00	24.67	24.92	3,568,998	-0.62(-2.41%)
Sep 05, 2007	24.75	25.72	23.49	25.54	15,640,210	-0.97(-3.65%)
Sep 04, 2007	26.63	26.85	26.10	26.50	3,854,293	+0.20(+0.75%)
Aug 31, 2007	25.64	26.43	25.45	26.31	2,168,115	+1.26(+5.01%)
Aug 30, 2007	25.48	25.38	24.82	25.05	1,572,543	-0.43(-1.68%)
Aug 29, 2007	24.37	25.66	24.21	25.48	1,693,430	+1.43(+5.94%)
Aug 28, 2007	24.58	24.74	23.91	24.05	1,815,930	-0.73(-2.94%)
Aug 27, 2007	24.84	25.31	24.45	24.78	1,342,089	+0.11(+0.44%)
Aug 24, 2007	24.24	24.69	23.94	24.67	1,283,421	+0.56(+2.31%)
Aug 23, 2007	24.21	24.62	23.87	24.11	1,676,909	-0.09(-0.39%)
Aug 22, 2007	24.05	24.48	23.94	24.21	1,957,771	+0.40(+1.69%)
Aug 21, 2007	24.24	24.24	23.27	23.80	1,180,868	-0.36(-1.48%)
Aug 20, 2007	23.65	24.55	23.35	24.16	1,902,767	+1.05(+4.53%)
Aug 17, 2007	23.67	24.08	22.50	23.11	3,538,575	+0.03(+0.15%)
Aug 16, 2007	22.92	23.10	21.74	23.08	3,953,017	-0.06(-0.28%)
Aug 15, 2007	23.71	24.21	23.09	23.14	1,964,218	-0.78(-3.26%)
Aug 14, 2007	24.77	25.17	23.62	23.92	2,289,808	-0.97(-3.91%)
Aug 13, 2007	24.58	26.06	24.74	24.90	2,236,013	+0.32(+1.29%)
Aug 10, 2007	26.30	26.30	23.97	24.58	2,749,986	-1.45(-5.59%)
Aug 09, 2007	25.54	26.22	24.57	26.03	3,642,740	+0.49(+1.92%)
Aug 08, 2007	25.86	26.53	25.25	25.54	4,331,597	-0.30(-1.15%)
Aug 07, 2007	23.95	26.10	23.95	25.84	3,441,664	+1.89(+7.90%)
Aug 06, 2007	23.20	24.07	22.09	23.95	3,583,102	+0.95(+4.14%)
Aug 03, 2007	23.38	24.26	22.93	23.00	2,480,774	-1.27(-5.22%)
Aug 02, 2007	23.61	24.38	23.26	24.26	2,683,297	+0.65(+2.75%)
Aug 01, 2007	23.70	23.91	23.13	23.61	3,208,956	+0.04(+0.17%)
Jul 31, 2007	23.43	24.55	23.38	23.57	2,422,553	+0.14(+0.59%)
Jul 30, 2007	23.06	23.74	22.72	23.43	2,772,203	+0.42(+1.81%)
Jul 27, 2007	22.75	23.44	22.68	23.01	2,706,064	+0.06(+0.26%)
Jul 26, 2007	23.65	23.65	21.84	22.96	3,649,070	-0.99(-4.13%)
Jul 25, 2007	23.89	24.36	23.34	23.94	2,267,142	-0.38(-1.55%)
Jul 24, 2007	24.75	24.96	24.24	24.32	1,408,338	-0.53(-2.12%)
Jul 23, 2007	24.94	25.24	24.72	24.85	1,759,717	+0.13(+0.52%)
Jul 20, 2007	24.85	24.87	24.63	24.72	2,033,527	-0.15(-0.62%)
Jul 19, 2007	25.21	25.29	24.82	24.87	2,307,119	-0.22(-0.87%)
Jul 18, 2007	24.94	25.13	24.55	25.09	1,992,224	-0.09(-0.37%)
Jul 17, 2007	25.55	25.79	25.03	25.18	2,359,117	-0.41(-1.61%)
Jul 16, 2007	25.72	25.92	25.55	25.60	1,509,077	-0.05(-0.19%)
Jul 13, 2007	25.97	26.17	25.33	25.65	1,770,597	-0.47(-1.79%)
Jul 12, 2007	25.66	26.47	25.66	26.11	3,152,938	+0.78(+3.08%)
Jul 11, 2007	25.16	25.57	24.79	25.33	2,619,025	+0.40(+1.61%)
Jul 10, 2007	24.84	25.69	24.73	24.93	1,884,757	-0.01(-0.04%)
Jul 09, 2007	25.54	25.81	24.60	24.94	1,523,987	-0.34(-1.34%)
Jul 06, 2007	25.51	25.66	25.09	25.28	2,060,928	+0.04(+0.16%)
Jul 05, 2007	24.32	25.24	24.32	25.24	3,278,264	+1.01(+4.16%)
Jul 03, 2007	24.51	24.66	24.17	24.23	1,558,641	-0.09(-0.37%)
Jul 02, 2007	24.18	24.37	24.00	24.32	2,342,394	+0.48(+2.00%)
Jun 29, 2007	24.04	24.32	23.80	23.84	2,426,008	-0.24(-1.01%)
Jun 28, 2007	23.72	24.16	23.71	24.09	1,976,710	+0.23(+0.98%)
Jun 27, 2007	23.28	23.91	23.12	23.85	2,810,229	+0.39(+1.67%)
Jun 26, 2007	23.52	23.80	23.24	23.46	2,475,371	-0.09(-0.38%)
Jun 25, 2007	24.07	24.26	23.50	23.55	3,426,553	-0.70(-2.91%)
Jun 22, 2007	23.45	24.26	23.41	24.26	7,830,279	+0.86(+3.67%)
Jun 21, 2007	23.49	23.58	23.05	23.40	2,105,947	-0.10(-0.42%)
Jun 20, 2007	24.07	24.21	23.42	23.50	2,446,962	-0.72(-2.97%)
Jun 19, 2007	24.48	24.48	24.04	24.22	1,738,159	-0.27(-1.09%)
Jun 18, 2007	24.67	24.71	24.27	24.48	1,374,288	-0.02(-0.10%)
Jun 15, 2007	24.61	24.71	24.41	24.51	4,627,368	+0.08(+0.35%)
Jun 14, 2007	24.57	24.67	24.32	24.42	2,751,397	+0.08(+0.35%)
Jun 13, 2007	24.31	24.39	24.16	24.34	3,363,288	+0.08(+0.35%)
Jun 12, 2007	24.75	24.75	24.09	24.26	3,560,536	-0.14(-0.57%)
Jun 11, 2007	24.57	24.59	24.01	24.39	4,700,952	-0.15(-0.61%)
Jun 08, 2007	24.03	24.66	23.97	24.54	2,963,020	+0.35(+1.46%)
Jun 07, 2007	24.37	24.70	24.02	24.19	5,234,914	-0.24(-0.98%)
Jun 06, 2007	24.57	25.39	24.12	24.43	13,556,121	+0.89(+3.80%)
Jun 05, 2007	23.65	23.73	22.70	23.54	7,328,095	+0.08(+0.36%)
Jun 04, 2007	23.33	23.46	22.96	23.45	4,850,387	+0.85(+3.78%)
Jun 01, 2007	22.23	22.73	22.27	22.60	3,216,209	+0.66(+3.01%)
May 31, 2007	21.62	22.29	21.48	21.94	4,092,463	+0.60(+2.79%)
May 30, 2007	20.60	21.39	20.47	21.34	2,899,081	+0.67(+3.24%)
May 29, 2007	20.57	20.80	20.48	20.67	1,982,879	+0.27(+1.31%)
May 25, 2007	20.35	20.53	20.19	20.40	1,467,975	+0.05(+0.27%)
May 24, 2007	20.69	20.90	20.15	20.35	1,174,824	-0.31(-1.51%)
May 23, 2007	20.85	21.09	20.56	20.66	1,409,809	-0.03(-0.17%)
May 22, 2007	20.25	20.80	20.25	20.70	2,316,807	+0.49(+2.41%)
May 21, 2007	19.98	20.28	19.98	20.21	2,839,362	+0.10(+0.52%)
May 18, 2007	20.23	20.24	19.76	20.11	1,914,856	-0.04(-0.20%)
May 17, 2007	20.06	20.37	19.91	20.15	1,795,218	+0.08(+0.42%)
May 16, 2007	19.83	20.38	19.70	20.06	3,144,482	+0.23(+1.15%)
May 15, 2007	20.59	20.61	19.80	19.83	3,370,703	-0.81(-3.94%)
May 14, 2007	20.62	20.77	20.42	20.65	1,877,582	+0.04(+0.19%)
May 11, 2007	20.63	20.82	20.42	20.61	1,503,033	-0.01(-0.07%)
May 10, 2007	20.99	21.02	20.47	20.62	4,130,319	-0.51(-2.40%)
May 09, 2007	20.00	21.50	20.27	21.13	4,348,974	+1.22(+6.11%)
May 08, 2007	18.91	20.04	18.79	19.91	4,230,891	+0.84(+4.40%)
May 07, 2007	19.75	19.79	19.05	19.07	2,467,122	-0.73(-3.68%)
May 04, 2007	19.74	19.86	19.67	19.80	1,879,597	+0.14(+0.73%)
May 03, 2007	19.93	20.08	19.63	19.66	1,786,286	-0.27(-1.34%)
May 02, 2007	19.65	20.25	19.65	19.93	1,964,420	+0.44(+2.27%)
May 01, 2007	19.48	19.51	18.96	19.49	2,692,037	-0.07(-0.36%)
Apr 30, 2007	20.34	20.34	19.43	19.56	1,826,407	-0.74(-3.67%)
Apr 27, 2007	20.35	20.42	19.98	20.30	1,192,957	-0.04(-0.20%)
Apr 26, 2007	20.55	20.80	20.28	20.34	1,924,273	-0.20(-0.99%)
Apr 25, 2007	20.41	20.54	20.08	20.54	3,810,189	+0.18(+0.88%)
Apr 24, 2007	20.38	20.54	19.75	20.36	2,911,573	-0.02(-0.10%)
Apr 23, 2007	19.91	20.59	19.90	20.38	3,360,065	+0.73(+3.74%)
Apr 20, 2007	18.73	19.77	18.57	19.65	6,392,122	+1.02(+5.46%)
Apr 19, 2007	19.55	19.55	18.50	18.63	3,553,485	-0.57(-2.97%)
Apr 18, 2007	19.62	19.74	19.15	19.20	2,112,958	-0.42(-2.15%)
Apr 17, 2007	19.69	19.74	19.45	19.62	1,652,329	-0.02(-0.10%)
Apr 16, 2007	19.59	19.86	19.50	19.64	1,976,861	+0.08(+0.41%)
Apr 13, 2007	20.18	20.25	19.37	19.57	2,945,794	-0.57(-2.83%)
Apr 12, 2007	20.45	20.46	19.62	20.14	2,701,228	-0.31(-1.53%)
Apr 11, 2007	20.57	20.71	20.20	20.45	1,401,286	-0.11(-0.55%)
Apr 10, 2007	20.42	20.70	20.40	20.56	1,531,441	+0.23(+1.15%)
Apr 09, 2007	20.55	20.65	20.17	20.33	907,624	-0.22(-1.06%)
Apr 05, 2007	20.85	20.92	20.47	20.55	569,178	-0.20(-0.96%)
Apr 04, 2007	20.95	20.95	20.58	20.75	1,055,951	-0.07(-0.36%)
Apr 03, 2007	20.72	20.97	20.72	20.82	1,090,807	+0.13(+0.65%)
Apr 02, 2007	20.31	20.83	20.26	20.69	1,922,512	+0.59(+2.94%)
Mar 30, 2007	20.35	20.70	20.00	20.10	1,749,240	-0.25(-1.24%)
Mar 29, 2007	20.75	20.76	20.04	20.35	831,100	-0.24(-1.16%)
Mar 28, 2007	20.67	20.72	20.29	20.59	1,331,574	-0.08(-0.38%)
Mar 27, 2007	20.91	21.08	20.67	20.67	1,465,155	-0.46(-2.18%)
Mar 26, 2007	20.70	21.14	20.70	21.13	2,043,819	+0.45(+2.18%)
Mar 23, 2007	20.43	20.85	20.37	20.68	1,554,813	-0.00(-0.02%)
Mar 22, 2007	20.93	20.93	20.22	20.68	2,177,786	+0.20(+0.97%)
Mar 21, 2007	20.47	20.61	20.32	20.48	1,152,927	+0.03(+0.17%)
Mar 20, 2007	20.38	20.48	20.31	20.45	823,444	+0.04(+0.19%)
Mar 19, 2007	19.83	20.59	19.82	20.41	2,449,178	+0.80(+4.10%)
Mar 16, 2007	19.78	19.83	19.56	19.61	2,090,344	-0.27(-1.37%)
Mar 15, 2007	19.98	20.20	19.73	19.88	2,157,840	-0.21(-1.04%)
Mar 14, 2007	20.23	20.43	19.81	20.09	2,705,258	-0.17(-0.83%)
Mar 13, 2007	42.28	21.12	20.14	20.26	1,652,127	+9.68(+91.62%)
Mar 12, 2007	10.52	10.65	10.49	10.57	2,337,962	+0.04(+0.39%)
Mar 09, 2007	10.42	10.54	10.39	10.53	2,892,835	+0.24(+2.36%)
Mar 08, 2007	10.41	10.42	10.21	10.29	3,263,556	+0.13(+1.25%)
Mar 07, 2007	10.02	10.24	10.02	10.16	2,972,218	+0.15(+1.45%)
Mar 06, 2007	9.780	10.07	9.734	10.01	2,321,038	+0.37(+3.85%)
Mar 05, 2007	9.794	9.938	9.644	9.644	2,914,192	-0.27(-2.76%)
Mar 02, 2007	10.09	10.15	9.893	9.918	2,476,579	-0.24(-2.33%)
Mar 01, 2007	10.05	10.15	9.865	10.15	4,080,477	+0.05(+0.47%)
Feb 28, 2007	10.05	10.14	9.836	10.11	3,828,100	+0.05(+0.54%)
Feb 27, 2007	9.461	10.17	9.321	10.05	7,744,852	-0.19(-1.82%)
Feb 26, 2007	10.51	10.55	10.21	10.24	2,822,406	-0.32(-3.05%)
Feb 23, 2007	10.45	10.58	10.32	10.56	2,252,535	+0.08(+0.79%)
Feb 22, 2007	10.51	10.54	10.38	10.48	2,305,725	-0.05(-0.47%)
Feb 21, 2007	10.58	10.69	10.50	10.53	4,104,530	-0.17(-1.54%)
Feb 20, 2007	10.42	10.76	10.38	10.69	3,710,840	+0.16(+1.56%)
Feb 16, 2007	10.38	10.55	10.33	10.53	3,258,318	+0.15(+1.47%)
Feb 15, 2007	9.990	10.49	9.989	10.38	10,765,425	+1.12(+12.13%)
Feb 14, 2007	9.414	9.414	9.219	9.254	3,476,036	-0.04(-0.48%)
Feb 13, 2007	9.242	9.409	9.219	9.299	3,426,839	+0.12(+1.26%)
Feb 12, 2007	9.058	9.254	8.924	9.183	3,757,397	+0.13(+1.45%)
Feb 09, 2007	9.109	9.257	8.979	9.052	2,827,556	-0.05(-0.57%)
Feb 08, 2007	9.023	9.104	8.909	9.104	2,183,226	+0.03(+0.29%)
Feb 07, 2007	9.113	9.118	8.982	9.078	1,296,718	-0.01(-0.16%)
Feb 06, 2007	9.016	9.126	8.962	9.093	2,510,831	+0.08(+0.92%)
Feb 05, 2007	8.977	9.078	8.845	9.010	1,778,253	+0.01(+0.08%)
Feb 02, 2007	9.171	9.171	8.951	9.002	1,642,053	-0.16(-1.79%)
Feb 01, 2007	9.010	9.172	8.971	9.166	2,513,249	+0.22(+2.44%)
Jan 31, 2007	8.723	8.970	8.686	8.948	2,489,071	+0.23(+2.62%)
Jan 30, 2007	8.934	8.977	8.698	8.719	2,011,969	-0.15(-1.73%)
Jan 29, 2007	8.929	8.964	8.792	8.873	2,168,719	-0.08(-0.89%)
Jan 26, 2007	8.859	8.981	8.760	8.953	2,250,520	+0.07(+0.81%)
Jan 25, 2007	9.120	9.125	8.853	8.881	3,313,120	-0.25(-2.69%)
Jan 24, 2007	9.046	9.157	8.955	9.126	2,560,395	+0.09(+0.99%)
Jan 23, 2007	9.077	9.105	8.897	9.037	2,151,795	+0.05(+0.51%)
Jan 22, 2007	9.067	9.089	8.823	8.991	4,387,003	-0.09(-0.94%)
Jan 19, 2007	9.182	9.197	8.953	9.077	4,905,207	-0.21(-2.27%)
Jan 18, 2007	9.582	9.784	9.213	9.288	11,090,210	+0.04(+0.48%)
Jan 17, 2007	9.207	9.284	9.078	9.243	3,166,040	+0.02(+0.19%)
Jan 16, 2007	8.903	9.283	8.893	9.226	6,943,369	+0.36(+4.12%)
Jan 12, 2007	8.711	8.909	8.701	8.861	2,378,258	+0.11(+1.20%)
Jan 11, 2007	8.500	8.841	8.460	8.755	3,503,316	+0.26(+3.01%)
Jan 10, 2007	8.551	8.572	8.417	8.500	2,174,361	-0.08(-0.95%)
Jan 09, 2007	8.407	8.641	8.403	8.582	2,892,835	+0.23(+2.79%)
Jan 08, 2007	8.189	8.374	8.047	8.348	3,170,473	+0.18(+2.20%)
Jan 05, 2007	8.289	8.352	8.137	8.168	3,512,987	-0.20(-2.37%)
Jan 04, 2007	8.062	8.431	7.945	8.367	4,726,697	+0.34(+4.22%)
Jan 03, 2007	7.904	8.177	7.899	8.028	4,304,397	+0.16(+2.00%)
Dec 29, 2006	7.944	7.982	7.864	7.871	1,492,959	-0.07(-0.92%)
Dec 28, 2006	8.022	8.057	7.904	7.944	2,135,274	-0.12(-1.51%)
Dec 27, 2006	7.569	8.089	7.562	8.065	4,378,138	+0.64(+8.59%)
Dec 26, 2006	7.563	7.563	7.356	7.428	2,219,492	-0.14(-1.87%)
Dec 22, 2006	7.650	7.662	7.560	7.569	1,078,718	-0.09(-1.17%)
Dec 21, 2006	7.650	7.684	7.588	7.658	2,405,659	+0.01(+0.11%)
Dec 20, 2006	7.537	7.651	7.507	7.650	1,663,007	+0.11(+1.46%)
Dec 19, 2006	7.464	7.561	7.321	7.539	2,126,006	+0.08(+1.01%)
Dec 18, 2006	7.697	7.717	7.452	7.464	2,755,426	-0.14(-1.88%)
Dec 15, 2006	7.775	7.795	7.586	7.606	2,912,177	-0.17(-2.17%)
Dec 14, 2006	7.675	7.786	7.631	7.775	1,238,692	+0.08(+1.08%)
Dec 13, 2006	7.832	7.934	7.651	7.692	1,971,270	-0.12(-1.51%)
Dec 12, 2006	7.817	7.827	7.724	7.810	1,783,895	-0.04(-0.47%)
Dec 11, 2006	7.768	7.876	7.717	7.847	1,206,053	-0.00(-0.02%)
Dec 08, 2006	7.849	7.928	7.799	7.848	1,625,129	-0.01(-0.17%)
Dec 07, 2006	8.014	8.060	7.842	7.862	2,727,622	-0.15(-1.90%)
Dec 06, 2006	8.041	8.144	7.944	8.014	2,568,857	-0.02(-0.23%)
Dec 05, 2006	7.854	8.057	7.755	8.033	3,568,596	+0.19(+2.45%)
Dec 04, 2006	7.846	7.869	7.764	7.841	1,852,800	-0.00(-0.06%)
Dec 01, 2006	7.693	7.920	7.661	7.846	3,775,313	+0.13(+1.72%)
Nov 30, 2006	7.966	7.971	7.614	7.713	4,384,183	-0.12(-1.47%)
Nov 29, 2006	7.727	7.869	7.697	7.828	3,336,089	+0.13(+1.71%)
Nov 28, 2006	7.497	7.701	7.445	7.697	4,403,122	+0.11(+1.49%)
Nov 27, 2006	7.916	7.924	7.540	7.584	3,423,531	-0.31(-3.97%)
Nov 24, 2006	7.715	7.916	7.693	7.898	1,348,700	+0.18(+2.36%)
Nov 22, 2006	7.743	7.777	7.627	7.715	1,269,317	+0.02(+0.29%)
Nov 21, 2006	7.724	7.791	7.594	7.693	3,324,000	-0.01(-0.16%)
Nov 20, 2006	7.799	7.877	7.679	7.706	2,294,039	-0.04(-0.54%)
Nov 17, 2006	7.900	7.900	7.678	7.748	2,684,103	-0.15(-1.93%)
Nov 16, 2006	7.935	7.995	7.832	7.900	2,647,434	-0.03(-0.44%)
Nov 15, 2006	8.016	8.028	7.915	7.935	3,681,021	-0.11(-1.39%)
Nov 14, 2006	7.934	8.052	7.885	8.047	6,270,026	+0.16(+2.01%)
Nov 13, 2006	7.959	7.991	7.852	7.888	4,779,887	-0.03(-0.39%)
Nov 10, 2006	7.960	7.993	7.833	7.919	3,429,172	-0.01(-0.13%)
Nov 09, 2006	8.022	8.062	7.890	7.929	1,799,610	-0.09(-1.08%)
Nov 08, 2006	8.067	8.111	7.910	8.016	5,564,447	-0.06(-0.75%)
Nov 07, 2006	7.979	8.141	7.941	8.077	6,090,710	+0.23(+2.93%)
Nov 06, 2006	7.780	7.940	7.742	7.847	5,291,241	+0.05(+0.70%)
Nov 03, 2006	7.940	7.941	7.717	7.792	5,908,976	-0.15(-1.91%)
Nov 02, 2006	7.631	8.187	7.619	7.944	23,220,050	+0.92(+13.05%)

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.

GUESS (NY: GES )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

GUESS (NY: GES )

Historical Prices

Sections

Services

Decatur Daily Democrat