Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	10.17	10.43	9.930	10.29	2,424,272	+0.15(+1.53%)
Oct 30, 2008	9.635	10.14	9.635	10.13	3,537,484	+0.73(+7.77%)
Oct 29, 2008	8.985	9.710	8.755	9.400	3,077,684	+0.43(+4.79%)
Oct 28, 2008	8.240	8.970	8.080	8.970	3,140,972	+0.86(+10.60%)
Oct 27, 2008	8.455	8.750	8.085	8.110	2,151,574	-0.46(-5.31%)
Oct 24, 2008	8.055	9.010	8.000	8.565	3,315,570	+0.16(+1.96%)
Oct 23, 2008	9.070	9.250	8.011	8.400	3,872,404	-0.62(-6.87%)
Oct 22, 2008	9.395	9.405	8.770	9.020	2,122,416	-0.40(-4.25%)
Oct 21, 2008	9.965	9.975	9.400	9.420	1,835,738	-0.56(-5.61%)
Oct 20, 2008	10.12	10.37	9.590	9.980	2,312,238	-0.11(-1.09%)
Oct 17, 2008	9.665	10.28	9.505	10.09	2,426,352	+0.21(+2.13%)
Oct 16, 2008	9.220	9.900	8.765	9.880	3,433,310	+0.62(+6.70%)
Oct 15, 2008	10.13	10.16	9.200	9.260	3,023,994	-0.83(-8.18%)
Oct 14, 2008	10.55	10.57	9.922	10.09	2,384,584	-0.33(-3.17%)
Oct 13, 2008	10.05	10.44	9.795	10.41	2,819,370	+0.73(+7.54%)
Oct 10, 2008	8.965	10.02	8.530	9.685	4,598,576	+0.41(+4.42%)
Oct 09, 2008	9.640	10.22	9.140	9.275	3,258,822	-0.20(-2.11%)
Oct 08, 2008	9.665	9.940	9.170	9.475	4,696,354	-0.45(-4.53%)
Oct 07, 2008	10.10	10.84	9.885	9.925	5,218,648	-0.43(-4.20%)
Oct 06, 2008	10.59	10.94	9.625	10.36	5,003,950	-0.36(-3.36%)
Oct 03, 2008	10.79	11.29	10.67	10.72	5,181,590	-0.77(-6.70%)
Oct 02, 2008	12.39	12.45	11.45	11.49	2,322,712	-0.96(-7.75%)
Oct 01, 2008	12.74	12.97	12.38	12.46	1,918,648	-0.47(-3.67%)
Sep 30, 2008	13.12	13.12	11.75	12.93	3,806,250	-0.05(-0.42%)
Sep 29, 2008	13.88	14.02	12.53	12.98	2,657,650	-1.12(-7.97%)
Sep 26, 2008	14.51	14.67	13.96	14.11	2,342,788	-0.64(-4.34%)
Sep 25, 2008	14.52	15.12	14.52	14.75	2,843,370	+0.06(+0.44%)
Sep 24, 2008	14.51	14.81	14.32	14.69	1,405,086	+0.24(+1.63%)
Sep 23, 2008	14.54	14.78	14.26	14.45	1,072,646	-0.11(-0.76%)
Sep 22, 2008	15.28	15.50	14.48	14.56	902,622	-0.93(-6.03%)
Sep 19, 2008	15.83	30.34	15.14	15.49	1,987,246	+0.32(+2.14%)
Sep 18, 2008	14.24	15.20	13.91	15.17	2,524,886	+1.05(+7.44%)
Sep 17, 2008	14.10	14.70	13.83	14.12	2,413,046	-0.60(-4.04%)
Sep 16, 2008	14.45	14.74	14.07	14.71	1,608,600	+0.21(+1.45%)
Sep 15, 2008	14.96	15.21	14.45	14.51	1,939,430	-0.55(-3.65%)
Sep 12, 2008	14.68	15.05	14.68	15.05	1,519,078	+0.24(+1.62%)
Sep 11, 2008	14.58	14.87	14.26	14.81	1,529,768	+0.02(+0.14%)
Sep 10, 2008	14.72	14.94	14.61	14.79	1,243,304	+0.09(+0.61%)
Sep 09, 2008	15.24	15.50	14.69	14.71	1,528,220	-0.51(-3.35%)
Sep 08, 2008	15.57	15.88	14.97	15.21	1,495,060	-0.10(-0.62%)
Sep 05, 2008	15.11	15.40	14.82	15.31	2,648,290	+0.06(+0.39%)
Sep 04, 2008	15.95	15.96	15.12	15.25	2,420,558	-0.74(-4.66%)
Sep 03, 2008	16.54	16.64	15.96	15.99	2,034,776	-0.53(-3.21%)
Sep 02, 2008	17.09	17.09	16.45	16.52	2,055,212	-0.40(-2.36%)
Aug 29, 2008	16.82	17.02	16.64	16.93	1,555,926	-0.05(-0.29%)
Aug 28, 2008	16.66	17.07	16.58	16.98	1,016,434	+0.38(+2.29%)
Aug 27, 2008	16.43	16.76	16.34	16.59	817,944	+0.17(+1.04%)
Aug 26, 2008	16.59	16.61	16.23	16.43	2,765,342	-0.20(-1.23%)
Aug 25, 2008	16.96	16.96	16.35	16.63	2,174,610	-0.46(-2.69%)
Aug 22, 2008	17.15	17.31	16.95	17.09	1,814,118	-0.18(-1.04%)
Aug 21, 2008	17.18	17.43	16.99	17.27	984,502	+0.04(+0.26%)
Aug 20, 2008	17.25	17.42	17.05	17.23	1,652,654	+0.04(+0.20%)
Aug 19, 2008	17.52	17.59	17.05	17.19	1,111,756	-0.41(-2.36%)
Aug 18, 2008	17.82	17.88	17.43	17.61	1,842,526	-0.12(-0.68%)
Aug 15, 2008	17.71	17.88	17.52	17.73	1,746,048	+0.04(+0.20%)
Aug 14, 2008	17.25	17.87	17.23	17.69	1,880,524	+0.39(+2.28%)
Aug 13, 2008	17.19	17.50	16.89	17.30	2,277,200	+0.11(+0.61%)
Aug 12, 2008	17.14	17.40	16.91	17.19	2,635,336	-0.01(-0.09%)
Aug 11, 2008	17.09	17.52	16.98	17.20	1,452,456	-0.04(-0.23%)
Aug 08, 2008	16.57	17.36	16.46	17.25	1,782,026	+0.70(+4.20%)
Aug 07, 2008	16.80	16.88	16.50	16.55	1,265,920	-0.39(-2.30%)
Aug 06, 2008	16.56	17.02	16.45	16.94	1,115,490	+0.38(+2.29%)
Aug 05, 2008	16.30	16.61	16.09	16.56	1,222,268	+0.41(+2.57%)
Aug 04, 2008	16.41	16.46	16.08	16.14	1,482,374	-0.29(-1.73%)
Aug 01, 2008	16.57	16.60	16.25	16.43	1,238,550	-0.17(-1.02%)
Jul 31, 2008	16.69	16.79	16.42	16.60	2,486,244	-0.27(-1.60%)
Jul 30, 2008	16.93	17.09	16.68	16.87	1,682,954	+0.07(+0.39%)
Jul 29, 2008	16.80	16.99	16.39	16.80	2,434,760	+0.19(+1.14%)
Jul 28, 2008	16.59	16.93	16.45	16.61	2,848,878	-0.12(-0.69%)
Jul 25, 2008	15.34	16.73	15.34	16.73	4,519,528	+0.05(+0.27%)
Jul 24, 2008	17.33	17.50	16.55	16.68	2,819,386	-0.69(-3.97%)
Jul 23, 2008	17.04	17.58	17.04	17.38	2,840,298	+0.34(+1.97%)
Jul 22, 2008	16.22	17.08	16.22	17.04	2,926,738	+0.75(+4.64%)
Jul 21, 2008	16.25	16.41	16.09	16.29	1,505,420	+0.01(+0.06%)
Jul 18, 2008	16.14	16.44	16.05	16.27	2,367,242	+0.11(+0.71%)
Jul 17, 2008	15.87	16.29	15.82	16.16	2,302,752	+0.35(+2.21%)
Jul 16, 2008	15.32	15.84	15.07	15.81	2,123,720	+0.47(+3.06%)
Jul 15, 2008	15.41	15.63	15.02	15.34	2,316,430	-0.19(-1.19%)
Jul 14, 2008	15.84	15.88	15.36	15.53	1,934,532	-0.23(-1.49%)
Jul 11, 2008	16.23	16.23	14.77	15.76	5,416,204	-0.80(-4.83%)
Jul 10, 2008	16.32	16.61	16.27	16.56	1,763,962	+0.42(+2.63%)
Jul 09, 2008	16.70	16.70	16.07	16.14	1,816,434	-0.59(-3.53%)
Jul 08, 2008	16.32	16.73	16.11	16.73	1,498,590	+0.33(+1.98%)
Jul 07, 2008	17.14	17.20	16.11	16.40	3,486,538	-0.68(-3.95%)
Jul 04, 2008	17.00	17.37	16.77	17.07	1,468,018	+0.00(+0.00%)
Jul 03, 2008	17.00	17.37	16.77	17.07	1,468,018	+0.06(+0.35%)
Jul 02, 2008	17.32	17.50	16.98	17.02	1,958,224	-0.34(-1.96%)
Jul 01, 2008	17.63	17.70	17.05	17.36	3,130,552	-0.50(-2.77%)
Jun 30, 2008	17.89	18.17	17.68	17.85	2,796,246	-0.17(-0.94%)
Jun 27, 2008	18.29	18.29	17.75	18.02	2,289,534	-0.27(-1.45%)
Jun 26, 2008	18.85	18.95	18.20	18.29	2,682,256	-0.79(-4.12%)
Jun 25, 2008	18.70	19.09	18.45	19.07	2,312,934	+0.47(+2.53%)
Jun 24, 2008	18.84	19.07	18.56	18.60	2,146,734	-0.27(-1.46%)
Jun 23, 2008	18.35	19.07	18.01	18.88	4,447,968	+0.52(+2.81%)
Jun 20, 2008	17.95	18.39	17.45	18.36	28,678,148	+0.25(+1.38%)
Jun 19, 2008	17.91	18.24	17.39	18.11	1,853,962	+0.30(+1.68%)
Jun 18, 2008	18.21	18.39	17.78	17.81	1,579,566	-0.60(-3.26%)
Jun 17, 2008	18.54	18.79	18.23	18.41	1,666,798	+0.06(+0.33%)
Jun 16, 2008	18.69	18.73	18.21	18.35	2,515,862	-0.50(-2.68%)
Jun 13, 2008	18.18	18.97	18.18	18.86	2,272,206	+0.84(+4.63%)
Jun 12, 2008	18.38	18.55	18.02	18.02	1,165,316	-0.18(-0.96%)
Jun 11, 2008	18.73	18.73	18.20	18.20	1,789,764	-0.48(-2.54%)
Jun 10, 2008	18.82	19.06	18.62	18.67	1,456,794	-0.25(-1.35%)
Jun 09, 2008	19.23	19.38	18.66	18.93	1,640,718	-0.15(-0.79%)
Jun 06, 2008	19.42	19.52	19.03	19.07	1,378,656	-0.35(-1.80%)
Jun 05, 2008	19.57	19.71	19.27	19.43	2,414,462	-0.03(-0.15%)
Jun 04, 2008	18.91	19.50	18.88	19.45	3,164,914	-0.63(-3.14%)
Jun 03, 2008	20.36	20.71	19.93	20.09	3,119,082	-0.13(-0.64%)
Jun 02, 2008	20.00	20.41	19.88	20.21	3,197,978	+0.29(+1.48%)
May 30, 2008	19.39	19.96	19.39	19.92	2,153,656	+0.47(+2.42%)
May 29, 2008	19.46	19.50	19.18	19.45	2,339,170	+0.18(+0.96%)
May 28, 2008	18.93	19.37	18.93	19.27	2,508,336	+0.55(+2.94%)
May 27, 2008	18.50	19.00	18.45	18.71	2,943,284	+0.07(+0.35%)
May 26, 2008	17.75	19.02	17.75	18.65	5,102,700	+0.00(+0.00%)
May 23, 2008	17.75	19.02	17.75	18.65	5,102,500	+0.75(+4.22%)
May 22, 2008	17.25	18.07	16.98	17.89	2,951,606	+0.59(+3.41%)
May 21, 2008	16.98	17.57	16.98	17.30	2,415,766	+0.11(+0.64%)
May 20, 2008	17.57	17.59	16.94	17.20	1,619,370	-0.30(-1.74%)
May 19, 2008	17.69	17.73	17.30	17.50	1,373,698	-0.24(-1.35%)
May 16, 2008	17.51	17.74	17.42	17.74	1,448,388	+0.22(+1.26%)
May 15, 2008	17.62	17.62	17.06	17.52	1,152,306	+0.18(+1.01%)
May 14, 2008	16.95	17.62	16.91	17.34	3,015,738	+0.30(+1.79%)
May 13, 2008	16.45	17.06	16.44	17.04	1,784,022	+0.55(+3.37%)
May 12, 2008	16.47	16.59	16.32	16.48	1,792,698	-0.14(-0.81%)
May 09, 2008	16.64	16.84	16.39	16.62	1,999,458	-0.15(-0.92%)
May 08, 2008	16.43	16.80	16.11	16.77	1,753,448	+0.32(+1.94%)
May 07, 2008	16.91	17.00	16.43	16.45	1,411,888	-0.35(-2.05%)
May 06, 2008	16.73	17.00	16.61	16.80	1,615,966	+0.04(+0.21%)
May 05, 2008	16.88	17.07	16.66	16.77	1,303,420	+0.08(+0.48%)
May 02, 2008	17.00	17.31	16.47	16.68	1,874,610	-0.23(-1.33%)
May 01, 2008	16.45	16.98	16.38	16.91	2,424,248	+0.52(+3.14%)
Apr 30, 2008	16.69	16.70	16.21	16.39	2,892,174	-0.19(-1.15%)
Apr 29, 2008	16.80	16.95	16.45	16.59	3,322,702	-0.30(-1.81%)
Apr 28, 2008	16.93	17.05	16.25	16.89	6,820,870	-0.56(-3.21%)
Apr 25, 2008	16.25	17.55	15.58	17.45	9,280,862	+3.38(+24.07%)
Apr 24, 2008	13.52	14.41	13.04	14.06	4,309,386	+0.41(+3.04%)
Apr 23, 2008	13.95	14.04	13.37	13.65	2,786,086	-0.32(-2.33%)
Apr 22, 2008	13.95	14.30	13.83	13.97	1,653,864	-0.03(-0.18%)
Apr 21, 2008	14.21	14.21	13.98	14.00	1,964,818	-0.19(-1.34%)
Apr 18, 2008	13.88	14.38	13.82	14.19	1,734,728	+0.49(+3.58%)
Apr 17, 2008	13.80	13.97	13.49	13.70	1,282,946	-0.12(-0.83%)
Apr 16, 2008	13.49	13.89	13.36	13.81	1,211,230	+0.51(+3.87%)
Apr 15, 2008	13.49	13.49	13.12	13.30	1,127,698	-0.15(-1.15%)
Apr 14, 2008	13.45	13.54	13.31	13.46	1,370,962	+0.02(+0.15%)
Apr 11, 2008	13.40	13.66	13.36	13.44	1,504,432	-0.33(-2.43%)
Apr 10, 2008	13.16	13.91	13.14	13.77	1,931,904	+0.56(+4.28%)
Apr 09, 2008	13.51	13.51	13.14	13.21	1,347,162	-0.32(-2.37%)
Apr 08, 2008	13.50	13.63	13.39	13.53	1,174,786	-0.14(-1.06%)
Apr 07, 2008	14.28	14.34	13.54	13.67	2,603,556	-0.48(-3.39%)
Apr 04, 2008	14.26	14.29	13.96	14.15	2,036,600	-0.06(-0.46%)
Apr 03, 2008	13.56	14.29	13.26	14.21	2,201,570	+0.31(+2.23%)
Apr 02, 2008	14.03	14.31	13.86	13.90	2,918,780	-0.21(-1.49%)
Apr 01, 2008	13.93	14.31	13.87	14.12	4,871,372	-0.18(-1.26%)
Mar 31, 2008	14.00	14.37	13.91	14.29	2,005,312	+0.38(+2.69%)
Mar 28, 2008	14.06	14.48	13.89	13.92	4,556,312	-0.35(-2.45%)
Mar 27, 2008	14.89	14.92	14.18	14.27	2,229,162	-0.69(-4.58%)
Mar 26, 2008	15.09	15.15	14.75	14.96	1,223,348	+0.00(+0.00%)
Mar 25, 2008	14.85	15.05	14.71	14.96	733,394	+0.17(+1.12%)
Mar 24, 2008	14.11	14.96	14.08	14.79	1,401,604	+0.69(+4.89%)
Mar 21, 2008	13.81	14.14	13.78	14.10	1,294,516	+0.00(+0.00%)
Mar 20, 2008	13.81	14.14	13.78	14.10	1,294,516	+0.19(+1.33%)
Mar 19, 2008	14.15	14.27	13.87	13.91	1,719,886	-0.23(-1.59%)
Mar 18, 2008	14.00	14.20	13.73	14.14	2,017,502	+0.31(+2.24%)
Mar 17, 2008	13.80	13.99	13.51	13.83	1,889,934	-0.29(-2.02%)
Mar 14, 2008	14.18	14.46	13.89	14.12	1,939,814	-0.04(-0.28%)
Mar 13, 2008	14.13	14.30	13.72	14.15	1,875,118	-0.07(-0.46%)
Mar 12, 2008	13.96	14.47	13.93	14.22	2,628,358	+0.26(+1.86%)
Mar 11, 2008	13.80	14.01	13.70	13.96	1,499,188	+0.46(+3.41%)
Mar 10, 2008	13.82	13.82	13.49	13.50	1,705,414	-0.28(-2.00%)
Mar 07, 2008	13.90	14.23	13.58	13.78	2,261,320	-0.26(-1.89%)
Mar 06, 2008	14.09	14.20	13.98	14.04	1,574,072	+0.03(+0.25%)
Mar 05, 2008	13.93	14.23	13.82	14.01	1,847,678	+0.07(+0.50%)
Mar 04, 2008	13.61	13.97	13.61	13.94	2,674,470	+0.04(+0.29%)
Mar 03, 2008	13.73	13.93	13.62	13.89	1,579,310	+0.22(+1.65%)
Feb 29, 2008	14.03	14.10	13.58	13.67	1,005,254	-0.47(-3.36%)
Feb 28, 2008	14.17	14.29	14.03	14.14	1,417,208	-0.13(-0.91%)
Feb 27, 2008	14.14	14.38	14.03	14.28	1,605,310	-0.00(-0.04%)
Feb 26, 2008	14.05	14.58	14.01	14.28	1,584,482	+0.19(+1.38%)
Feb 25, 2008	13.88	14.22	13.88	14.09	1,338,868	+0.15(+1.04%)
Feb 22, 2008	13.82	13.96	13.33	13.94	1,797,806	+0.12(+0.87%)
Feb 21, 2008	14.04	14.29	13.79	13.82	911,736	-0.21(-1.46%)
Feb 20, 2008	14.14	14.31	13.71	14.03	1,726,752	-0.13(-0.92%)
Feb 19, 2008	14.24	14.46	14.05	14.15	1,470,250	-0.03(-0.18%)
Feb 18, 2008	14.49	14.49	14.05	14.18	2,041,858	+0.00(+0.00%)
Feb 15, 2008	14.49	14.49	14.05	14.18	2,041,858	-0.37(-2.51%)
Feb 14, 2008	14.07	14.71	14.01	14.54	3,163,004	+0.52(+3.71%)
Feb 13, 2008	13.65	14.03	13.65	14.03	1,351,554	+0.36(+2.63%)
Feb 12, 2008	13.31	13.82	13.30	13.66	1,858,198	+0.46(+3.52%)
Feb 11, 2008	13.07	13.28	12.96	13.20	1,334,460	+0.19(+1.50%)
Feb 08, 2008	13.01	13.11	12.74	13.01	1,654,772	-0.13(-0.99%)
Feb 07, 2008	12.92	13.25	12.89	13.13	2,262,422	+0.09(+0.69%)
Feb 06, 2008	13.24	13.46	12.99	13.04	2,173,316	-0.12(-0.95%)
Feb 05, 2008	13.13	13.34	12.93	13.17	2,661,338	-0.23(-1.75%)
Feb 04, 2008	13.48	13.51	13.03	13.40	2,738,266	-0.29(-2.12%)
Feb 01, 2008	12.86	13.85	12.84	13.70	2,417,668	+0.47(+3.55%)
Jan 31, 2008	13.15	13.38	12.75	13.22	2,877,252	-0.08(-0.60%)
Jan 30, 2008	13.58	13.91	13.10	13.30	5,391,706	-1.23(-8.46%)
Jan 29, 2008	15.15	15.48	14.47	14.54	2,493,528	-0.60(-3.96%)
Jan 28, 2008	14.56	15.13	14.53	15.13	2,473,006	+0.58(+3.98%)
Jan 25, 2008	15.00	15.13	14.38	14.55	3,393,728	-0.37(-2.45%)
Jan 24, 2008	14.06	15.21	14.06	14.92	7,555,226	+2.99(+25.12%)
Jan 23, 2008	11.81	12.02	10.73	11.93	4,663,338	-0.26(-2.13%)
Jan 22, 2008	11.46	12.76	11.26	12.19	4,369,028	-0.21(-1.73%)
Jan 21, 2008	12.41	12.46	11.94	12.40	3,381,704	+0.00(+0.00%)
Jan 18, 2008	12.41	12.46	11.94	12.40	3,381,704	+0.44(+3.64%)
Jan 17, 2008	12.56	13.04	11.90	11.96	3,645,292	-0.40(-3.27%)
Jan 16, 2008	12.88	13.08	12.24	12.37	2,675,000	-0.65(-4.99%)
Jan 15, 2008	13.16	13.33	12.80	13.02	2,437,120	-0.33(-2.44%)
Jan 14, 2008	13.01	13.61	12.88	13.35	2,579,276	+0.46(+3.61%)
Jan 11, 2008	13.49	13.55	12.83	12.88	3,070,884	-0.74(-5.47%)
Jan 10, 2008	13.71	13.80	13.45	13.62	2,200,882	-0.05(-0.37%)
Jan 09, 2008	13.09	13.74	13.07	13.68	2,787,948	+0.56(+4.23%)
Jan 08, 2008	13.35	13.63	13.04	13.12	2,466,686	-0.30(-2.24%)
Jan 07, 2008	13.68	14.00	13.11	13.42	3,961,108	-0.38(-2.75%)
Jan 04, 2008	14.62	14.75	13.75	13.80	2,579,680	-1.01(-6.82%)
Jan 03, 2008	14.77	14.93	14.61	14.81	2,358,458	-0.04(-0.24%)
Jan 02, 2008	15.27	15.42	14.71	14.85	3,008,870	-0.27(-1.82%)
Jan 01, 2008	15.26	15.31	15.09	15.12	1,294,898	+0.00(+0.00%)
Dec 31, 2007	15.26	15.31	15.09	15.12	1,294,898	-0.23(-1.47%)
Dec 28, 2007	15.36	15.54	15.26	15.35	1,044,372	-0.02(-0.16%)
Dec 27, 2007	15.69	15.74	15.31	15.37	1,136,610	-0.38(-2.38%)
Dec 26, 2007	15.90	15.97	15.59	15.74	1,402,778	-0.32(-1.99%)
Dec 24, 2007	15.53	16.07	15.53	16.07	613,760	+0.54(+3.44%)
Dec 21, 2007	15.80	15.97	15.52	15.53	2,584,534	-0.28(-1.74%)
Dec 20, 2007	15.80	15.88	15.60	15.80	1,831,140	+0.05(+0.35%)
Dec 19, 2007	15.85	16.07	15.72	15.75	2,203,534	-0.06(-0.41%)
Dec 18, 2007	15.29	15.91	15.23	15.81	3,397,078	+0.60(+3.98%)
Dec 17, 2007	15.73	15.76	15.20	15.21	1,698,366	-0.58(-3.70%)
Dec 14, 2007	16.02	16.11	15.79	15.79	2,491,456	-0.28(-1.74%)
Dec 13, 2007	16.37	16.38	15.86	16.07	6,417,450	-0.38(-2.28%)
Dec 12, 2007	17.40	17.68	16.36	16.45	4,856,952	-0.82(-4.75%)
Dec 11, 2007	18.38	18.54	17.21	17.27	2,577,514	-1.09(-5.96%)
Dec 10, 2007	19.34	19.34	18.36	18.36	1,466,516	-0.82(-4.25%)
Dec 07, 2007	19.38	19.39	19.02	19.18	844,508	-0.21(-1.06%)
Dec 06, 2007	18.91	19.45	18.81	19.39	1,579,128	+0.60(+3.19%)
Dec 05, 2007	18.52	18.86	18.46	18.79	622,702	+0.39(+2.09%)
Dec 04, 2007	18.73	18.88	18.33	18.40	803,124	-0.28(-1.47%)
Dec 03, 2007	18.46	18.82	18.39	18.68	1,154,424	+0.14(+0.76%)
Nov 30, 2007	18.68	18.95	18.44	18.54	4,042,372	+0.09(+0.52%)
Nov 29, 2007	18.47	18.76	18.36	18.44	809,952	-0.14(-0.78%)
Nov 28, 2007	17.98	18.75	17.96	18.59	1,503,138	+0.66(+3.65%)
Nov 27, 2007	17.83	18.02	17.62	17.93	1,116,756	+0.29(+1.62%)
Nov 26, 2007	17.61	18.06	17.60	17.64	1,325,594	-0.10(-0.56%)
Nov 23, 2007	17.55	17.88	17.50	17.75	692,686	+0.32(+1.84%)
Nov 21, 2007	17.57	17.76	17.39	17.43	1,224,074	-0.36(-2.00%)
Nov 20, 2007	18.01	18.25	17.57	17.78	2,081,308	-0.29(-1.60%)
Nov 19, 2007	18.82	18.82	17.80	18.07	2,488,432	-0.75(-4.01%)
Nov 16, 2007	19.38	19.38	18.70	18.82	1,823,064	-0.38(-1.98%)
Nov 15, 2007	19.45	19.71	18.95	19.20	1,807,792	-0.42(-2.14%)
Nov 14, 2007	19.70	19.87	19.41	19.62	2,180,216	-0.07(-0.33%)
Nov 13, 2007	19.50	19.73	19.04	19.69	1,764,494	+0.35(+1.81%)
Nov 12, 2007	19.35	19.73	19.02	19.34	1,621,026	-0.12(-0.62%)
Nov 09, 2007	19.77	20.02	19.38	19.46	2,452,376	-0.55(-2.77%)
Nov 08, 2007	20.16	20.45	19.78	20.02	2,318,810	-0.30(-1.50%)
Nov 07, 2007	20.84	20.92	20.26	20.32	1,640,380	-0.58(-2.78%)
Nov 06, 2007	20.86	20.91	20.45	20.90	1,035,322	+0.22(+1.06%)
Nov 05, 2007	20.80	20.95	20.32	20.68	1,137,022	-0.24(-1.15%)
Nov 02, 2007	20.54	20.98	20.45	20.92	1,535,526	+0.47(+2.27%)

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.

Trimble Navigation (NQ: TRMB )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Trimble Navigation (NQ: TRMB )

Historical Prices

Sections

Services

Poteau Daily News