Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	20.14	20.60	19.73	20.59	3,516,437	+0.86(+4.35%)
Sep 29, 2008	20.92	21.13	19.13	19.73	4,995,770	-1.56(-7.32%)
Sep 26, 2008	21.34	21.38	20.69	21.29	0	-0.11(-0.52%)
Sep 25, 2008	21.54	21.68	21.19	21.40	3,759,689	+0.05(+0.24%)
Sep 24, 2008	21.65	21.65	20.98	21.35	3,815,111	-0.30(-1.38%)
Sep 23, 2008	22.83	23.15	21.58	21.65	3,397,298	-1.16(-5.10%)
Sep 22, 2008	23.21	23.36	22.72	22.81	2,331,833	-0.65(-2.77%)
Sep 19, 2008	21.66	23.94	21.32	23.46	0	+1.45(+6.60%)
Sep 18, 2008	23.13	23.32	20.92	22.01	6,846,305	-0.86(-3.75%)
Sep 17, 2008	23.36	23.68	22.84	22.87	4,141,526	-0.73(-3.10%)
Sep 16, 2008	23.05	23.66	22.33	23.60	4,629,835	+0.65(+2.85%)
Sep 15, 2008	22.73	23.58	22.73	22.94	2,882,547	-0.71(-3.00%)
Sep 12, 2008	23.11	23.75	22.89	23.66	3,641,721	+0.36(+1.55%)
Sep 11, 2008	22.96	23.33	22.59	23.29	2,249,487	+0.13(+0.57%)
Sep 10, 2008	22.87	23.39	22.78	23.16	2,375,709	+0.51(+2.26%)
Sep 09, 2008	23.77	23.83	22.65	22.65	3,912,658	-0.93(-3.96%)
Sep 08, 2008	23.62	23.97	23.36	23.58	4,061,677	+0.40(+1.71%)
Sep 05, 2008	23.43	23.56	22.99	23.19	0	-0.29(-1.25%)
Sep 04, 2008	24.90	25.04	23.47	23.48	4,739,599	-1.68(-6.66%)
Sep 03, 2008	24.95	25.27	24.88	25.16	3,592,040	+0.19(+0.75%)
Sep 02, 2008	25.58	26.05	24.94	24.97	2,572,837	-0.10(-0.40%)
Aug 29, 2008	25.18	25.47	25.04	25.07	0	-0.29(-1.16%)
Aug 28, 2008	24.43	25.39	24.42	25.37	2,518,063	+1.01(+4.15%)
Aug 27, 2008	24.42	24.53	24.18	24.36	2,316,975	-0.08(-0.31%)
Aug 26, 2008	24.63	24.63	24.16	24.43	2,476,407	-0.24(-0.97%)
Aug 25, 2008	25.09	25.18	24.56	24.67	1,803,624	-0.59(-2.35%)
Aug 22, 2008	24.85	25.26	24.85	25.26	0	+0.51(+2.07%)
Aug 21, 2008	24.50	24.86	24.30	24.75	1,668,666	-0.20(-0.81%)
Aug 20, 2008	24.63	24.99	24.36	24.96	2,085,407	+0.22(+0.90%)
Aug 19, 2008	25.10	25.26	24.58	24.73	2,262,325	-0.53(-2.11%)
Aug 18, 2008	25.60	25.64	25.11	25.26	1,868,485	-0.20(-0.80%)
Aug 15, 2008	24.98	25.54	24.92	25.47	0	+0.53(+2.14%)
Aug 14, 2008	24.55	25.20	24.45	24.93	2,049,014	+0.03(+0.12%)
Aug 13, 2008	25.27	25.28	24.51	24.90	2,567,151	-0.47(-1.86%)
Aug 12, 2008	24.45	25.56	24.45	25.38	3,509,262	+0.12(+0.46%)
Aug 11, 2008	25.20	25.59	24.99	25.26	2,659,377	+0.08(+0.32%)
Aug 08, 2008	24.58	25.26	24.42	25.18	2,997,627	+0.57(+2.33%)
Aug 07, 2008	25.20	25.25	24.55	24.60	2,428,644	-0.85(-3.33%)
Aug 06, 2008	24.65	25.50	24.54	25.45	2,860,145	+0.76(+3.06%)
Aug 05, 2008	24.48	24.81	24.41	24.70	3,137,974	+0.44(+1.82%)
Aug 04, 2008	24.59	24.61	24.16	24.25	2,531,245	-0.40(-1.63%)
Aug 01, 2008	25.37	25.37	24.59	24.66	2,966,502	-0.54(-2.16%)
Jul 31, 2008	25.51	25.66	25.12	25.20	3,178,144	-0.54(-2.11%)
Jul 30, 2008	25.54	26.08	25.33	25.74	3,825,613	+0.37(+1.46%)
Jul 29, 2008	25.37	25.45	24.70	25.37	2,655,520	+0.61(+2.48%)
Jul 28, 2008	25.11	25.20	24.73	24.76	2,772,735	-0.38(-1.51%)
Jul 25, 2008	24.88	25.21	24.76	25.14	2,778,770	+0.48(+1.96%)
Jul 24, 2008	25.28	25.38	24.59	24.66	3,136,938	-0.44(-1.76%)
Jul 23, 2008	25.22	26.40	24.87	25.10	5,281,682	-0.59(-2.29%)
Jul 22, 2008	25.08	25.69	25.01	25.69	3,850,328	+0.56(+2.22%)
Jul 21, 2008	24.89	25.19	24.84	25.13	2,850,676	+0.22(+0.90%)
Jul 18, 2008	24.89	25.30	24.47	24.90	3,881,370	-0.02(-0.06%)
Jul 17, 2008	24.24	25.14	24.19	24.92	6,351,731	+0.73(+3.00%)
Jul 16, 2008	23.21	24.19	22.88	24.19	4,973,881	+0.90(+3.86%)
Jul 15, 2008	23.25	23.54	22.65	23.29	3,710,913	-0.12(-0.50%)
Jul 14, 2008	23.72	23.72	23.04	23.41	3,713,735	-0.07(-0.30%)
Jul 11, 2008	23.33	23.85	23.15	23.48	3,068,463	-0.23(-0.96%)
Jul 10, 2008	23.49	23.95	23.37	23.71	4,178,845	+0.08(+0.32%)
Jul 09, 2008	24.17	24.37	23.61	23.64	4,216,792	-0.70(-2.86%)
Jul 08, 2008	24.02	24.37	23.86	24.33	4,826,678	+0.44(+1.85%)
Jul 07, 2008	23.84	24.43	23.58	23.89	3,916,261	+0.06(+0.23%)
Jul 04, 2008	24.02	24.13	23.73	23.83	1,956,702	+0.00(+0.00%)
Jul 03, 2008	24.02	24.13	23.73	23.83	1,956,702	-0.10(-0.42%)
Jul 02, 2008	24.54	24.63	23.89	23.93	4,414,972	-0.61(-2.48%)
Jul 01, 2008	24.33	24.59	24.02	24.54	4,491,900	-0.02(-0.06%)
Jun 30, 2008	24.33	24.84	24.25	24.56	4,533,345	+0.22(+0.92%)
Jun 27, 2008	24.61	24.72	24.13	24.34	6,593,513	-0.40(-1.60%)
Jun 26, 2008	25.39	25.49	24.72	24.73	4,946,546	-1.03(-4.00%)
Jun 25, 2008	26.17	26.17	25.59	25.76	5,179,542	-0.22(-0.86%)
Jun 24, 2008	26.40	26.40	25.94	25.99	2,484,833	-0.51(-1.92%)
Jun 23, 2008	26.09	26.57	26.05	26.49	3,206,084	+0.57(+2.19%)
Jun 20, 2008	26.48	26.54	25.83	25.92	3,485,183	-0.61(-2.32%)
Jun 19, 2008	26.11	26.62	25.98	26.54	2,266,985	+0.40(+1.53%)
Jun 18, 2008	26.05	26.45	26.03	26.14	2,842,815	-0.25(-0.96%)
Jun 17, 2008	26.40	26.60	26.33	26.39	3,129,217	+0.17(+0.66%)
Jun 16, 2008	26.01	26.28	25.89	26.22	2,326,699	-0.02(-0.06%)
Jun 13, 2008	26.00	26.36	25.98	26.23	2,767,711	+0.39(+1.49%)
Jun 12, 2008	25.54	26.20	25.54	25.85	3,800,005	+0.55(+2.17%)
Jun 11, 2008	26.32	26.38	25.30	25.30	4,358,882	-1.12(-4.23%)
Jun 10, 2008	26.51	26.71	26.20	26.42	2,239,683	-0.05(-0.17%)
Jun 09, 2008	26.56	26.67	26.25	26.46	2,904,034	+0.10(+0.37%)
Jun 06, 2008	27.08	27.22	26.37	26.37	2,222,680	-1.04(-3.80%)
Jun 05, 2008	27.40	27.53	26.97	27.41	2,832,767	+0.15(+0.56%)
Jun 04, 2008	27.03	27.43	26.95	27.26	1,821,163	+0.18(+0.66%)
Jun 03, 2008	27.05	27.40	26.89	27.08	2,978,857	+0.12(+0.45%)
Jun 02, 2008	27.44	27.45	26.80	26.96	2,184,118	-0.50(-1.83%)
May 30, 2008	27.36	27.57	27.25	27.46	2,956,469	+0.10(+0.37%)
May 29, 2008	27.03	27.54	26.91	27.36	3,265,615	+0.22(+0.80%)
May 28, 2008	26.85	27.27	26.74	27.14	3,552,868	+0.45(+1.67%)
May 27, 2008	26.60	26.77	26.24	26.69	2,770,378	+0.18(+0.69%)
May 26, 2008	26.57	26.65	26.33	26.51	0	+0.00(+0.00%)
May 23, 2008	26.57	26.65	26.33	26.51	2,327,477	-0.25(-0.93%)
May 22, 2008	26.90	27.09	26.65	26.76	2,913,023	-0.16(-0.58%)
May 21, 2008	27.22	27.50	26.88	26.91	3,788,077	-0.21(-0.77%)
May 20, 2008	26.87	27.22	26.77	27.12	4,326,215	-0.06(-0.22%)
May 19, 2008	27.42	27.60	27.06	27.18	4,211,129	-0.22(-0.80%)
May 16, 2008	27.50	27.55	27.10	27.40	3,416,342	-0.11(-0.39%)
May 15, 2008	27.31	27.51	27.07	27.51	4,028,766	+0.20(+0.72%)
May 14, 2008	27.10	27.71	26.97	27.31	5,879,971	+0.35(+1.28%)
May 13, 2008	26.83	26.99	26.75	26.97	5,514,735	+0.08(+0.28%)
May 12, 2008	26.29	26.91	26.29	26.89	4,613,844	+0.59(+2.24%)
May 09, 2008	26.07	26.40	25.84	26.30	2,732,206	+0.01(+0.04%)
May 08, 2008	26.28	26.52	26.15	26.29	3,305,823	+0.16(+0.60%)
May 07, 2008	26.05	26.42	25.96	26.13	5,428,985	+0.18(+0.68%)
May 06, 2008	25.61	26.30	25.49	25.96	4,406,874	+0.10(+0.37%)
May 05, 2008	25.69	26.00	25.17	25.86	6,305,134	+0.15(+0.59%)
May 02, 2008	26.08	26.14	25.55	25.71	5,007,688	-0.17(-0.67%)
May 01, 2008	25.18	25.90	25.09	25.88	3,896,577	+0.76(+3.03%)
Apr 30, 2008	25.31	25.50	25.10	25.12	6,100,765	-0.26(-1.04%)
Apr 29, 2008	24.52	25.50	24.52	25.38	6,351,696	+0.78(+3.18%)
Apr 28, 2008	24.49	24.71	24.24	24.60	4,330,005	+0.25(+1.04%)
Apr 25, 2008	24.47	24.70	24.14	24.35	4,262,264	-0.05(-0.21%)
Apr 24, 2008	23.45	24.57	23.04	24.40	3,768,142	+1.05(+4.48%)
Apr 23, 2008	23.42	23.87	23.24	23.35	3,500,413	-0.07(-0.30%)
Apr 22, 2008	23.57	23.98	23.17	23.42	2,799,988	-0.33(-1.39%)
Apr 21, 2008	23.65	23.82	23.50	23.75	2,570,610	+0.04(+0.15%)
Apr 18, 2008	23.27	24.30	23.19	23.72	3,595,709	+0.35(+1.48%)
Apr 17, 2008	22.78	23.47	22.64	23.37	3,296,935	+0.48(+2.08%)
Apr 16, 2008	22.42	23.07	22.39	22.89	4,421,635	+0.58(+2.62%)
Apr 15, 2008	22.18	22.54	22.07	22.31	3,870,040	+0.22(+1.01%)
Apr 14, 2008	21.54	22.22	21.54	22.09	2,972,304	+0.59(+2.74%)
Apr 11, 2008	22.00	22.07	21.44	21.50	4,136,051	-0.72(-3.25%)
Apr 10, 2008	21.97	22.27	21.83	22.22	3,627,454	+0.15(+0.67%)
Apr 09, 2008	22.02	22.42	21.96	22.07	2,556,496	-0.03(-0.11%)
Apr 08, 2008	22.13	22.21	21.81	22.10	2,877,964	-0.19(-0.84%)
Apr 07, 2008	22.61	22.64	22.27	22.28	2,765,040	-0.27(-1.22%)
Apr 04, 2008	22.15	22.74	22.07	22.56	2,693,219	+0.39(+1.76%)
Apr 03, 2008	22.09	22.27	21.94	22.17	2,022,520	-0.01(-0.02%)
Apr 02, 2008	22.46	22.59	22.13	22.17	3,060,884	-0.13(-0.59%)
Apr 01, 2008	21.61	22.30	21.52	22.30	2,953,044	+1.09(+5.15%)
Mar 31, 2008	21.00	21.31	20.89	21.21	2,705,852	+0.29(+1.38%)
Mar 28, 2008	21.07	21.29	20.89	20.92	1,401,126	-0.03(-0.12%)
Mar 27, 2008	21.45	21.50	20.81	20.95	3,275,341	-0.44(-2.06%)
Mar 26, 2008	21.55	21.61	21.22	21.39	2,215,272	-0.32(-1.47%)
Mar 25, 2008	21.24	21.82	20.99	21.71	3,894,261	+0.45(+2.10%)
Mar 24, 2008	20.97	21.35	20.93	21.26	4,037,269	+0.42(+2.02%)
Mar 21, 2008	20.82	20.87	20.51	20.84	4,520,268	-0.00(-0.00%)
Mar 20, 2008	20.82	20.87	20.51	20.84	4,520,268	+0.15(+0.74%)
Mar 19, 2008	21.46	21.67	20.69	20.69	4,569,417	-0.64(-3.00%)
Mar 18, 2008	20.64	21.37	20.54	21.33	5,575,621	+1.01(+4.97%)
Mar 17, 2008	20.08	20.50	20.01	20.32	5,035,986	-0.26(-1.26%)
Mar 14, 2008	21.25	21.25	20.32	20.58	4,158,907	-0.55(-2.62%)
Mar 13, 2008	20.87	21.20	20.54	21.13	2,947,795	-0.05(-0.24%)
Mar 12, 2008	21.32	21.49	21.14	21.18	2,235,618	-0.01(-0.05%)
Mar 11, 2008	20.58	21.19	20.48	21.19	4,247,361	+1.03(+5.09%)
Mar 10, 2008	20.75	20.78	20.15	20.17	3,251,547	-0.60(-2.91%)
Mar 07, 2008	20.67	20.97	20.60	20.77	3,838,425	-0.05(-0.22%)
Mar 06, 2008	21.22	21.26	20.78	20.82	3,159,335	-0.46(-2.17%)
Mar 05, 2008	21.00	21.38	20.93	21.28	2,954,748	+0.27(+1.30%)
Mar 04, 2008	21.10	21.21	20.71	21.00	3,501,292	-0.35(-1.62%)
Mar 03, 2008	21.02	21.35	20.98	21.35	2,519,632	+0.27(+1.30%)
Feb 29, 2008	21.11	21.32	20.94	21.08	3,765,000	-0.34(-1.59%)
Feb 28, 2008	21.71	21.78	21.24	21.42	2,914,319	-0.40(-1.84%)
Feb 27, 2008	21.76	22.07	21.66	21.82	3,244,931	-0.13(-0.58%)
Feb 26, 2008	21.88	22.08	21.71	21.94	2,651,977	-0.07(-0.32%)
Feb 25, 2008	21.76	22.02	21.49	22.02	2,454,017	+0.36(+1.64%)
Feb 22, 2008	21.69	21.78	21.19	21.66	3,387,967	+0.02(+0.09%)
Feb 21, 2008	22.03	22.22	21.59	21.64	2,651,056	-0.35(-1.57%)
Feb 20, 2008	21.55	22.07	21.45	21.98	2,570,612	+0.38(+1.76%)
Feb 19, 2008	21.60	21.75	21.39	21.60	2,922,000	+0.26(+1.21%)
Feb 18, 2008	21.43	21.44	21.15	21.35	0	+0.00(+0.00%)
Feb 15, 2008	21.43	21.44	21.15	21.35	1,768,852	-0.13(-0.62%)
Feb 14, 2008	22.06	22.07	21.44	21.48	1,707,428	-0.58(-2.65%)
Feb 13, 2008	21.47	22.10	21.47	22.06	3,145,338	+0.71(+3.33%)
Feb 12, 2008	21.15	21.61	21.11	21.35	2,671,641	+0.28(+1.35%)
Feb 11, 2008	20.65	21.13	20.55	21.07	2,479,840	+0.27(+1.32%)
Feb 08, 2008	20.78	21.03	20.56	20.79	2,509,218	-0.23(-1.11%)
Feb 07, 2008	20.81	21.18	20.71	21.03	2,459,361	+0.16(+0.78%)
Feb 06, 2008	21.14	21.43	20.75	20.86	3,064,689	-0.20(-0.96%)
Feb 05, 2008	21.06	21.38	21.05	21.07	3,175,542	-0.46(-2.12%)
Feb 04, 2008	21.50	21.72	21.42	21.52	2,351,259	-0.08(-0.38%)
Feb 01, 2008	20.67	21.68	20.40	21.60	5,220,766	+1.15(+5.61%)
Jan 31, 2008	20.56	21.20	20.43	20.46	5,492,558	-0.39(-1.88%)
Jan 30, 2008	20.02	21.43	19.90	20.85	8,674,263	+1.35(+6.93%)
Jan 29, 2008	19.13	19.56	18.84	19.50	3,954,430	+0.54(+2.84%)
Jan 28, 2008	19.14	19.25	18.73	18.96	4,758,788	-0.16(-0.85%)
Jan 25, 2008	18.60	19.28	18.60	19.12	4,590,060	+0.61(+3.32%)
Jan 24, 2008	18.72	18.72	18.34	18.51	4,058,855	-0.09(-0.46%)
Jan 23, 2008	17.72	18.60	17.41	18.59	5,594,067	+0.37(+2.03%)
Jan 22, 2008	17.35	18.39	17.03	18.22	4,900,533	+0.17(+0.96%)
Jan 21, 2008	19.22	19.34	17.93	18.05	0	+0.00(+0.00%)
Jan 18, 2008	19.22	19.34	17.93	18.05	4,689,393	-0.13(-0.70%)
Jan 17, 2008	18.59	18.85	18.16	18.18	4,750,906	-0.40(-2.13%)
Jan 16, 2008	18.61	18.96	18.54	18.57	3,245,299	-0.09(-0.49%)
Jan 15, 2008	19.03	19.08	18.56	18.66	3,023,431	-0.55(-2.88%)
Jan 14, 2008	19.27	19.42	19.04	19.22	4,182,847	+0.05(+0.24%)
Jan 11, 2008	19.76	19.97	19.09	19.17	3,150,959	-0.87(-4.36%)
Jan 10, 2008	19.15	20.11	19.07	20.05	5,765,911	+0.59(+3.03%)
Jan 09, 2008	19.45	19.60	19.04	19.46	5,879,916	-0.14(-0.70%)
Jan 08, 2008	20.97	21.02	19.52	19.59	5,235,165	-1.33(-6.34%)
Jan 07, 2008	21.81	21.83	20.74	20.92	5,555,693	-0.67(-3.10%)
Jan 04, 2008	22.32	22.41	21.59	21.59	3,000,053	-0.90(-4.00%)
Jan 03, 2008	22.62	22.78	22.44	22.49	2,024,287	-0.07(-0.29%)
Jan 02, 2008	23.27	23.43	22.55	22.55	1,985,900	-0.85(-3.62%)
Jan 01, 2008	23.49	23.61	23.40	23.40	0	+0.00(+0.00%)
Dec 31, 2007	23.49	23.61	23.40	23.40	1,321,332	-0.21(-0.88%)
Dec 28, 2007	23.53	23.70	23.32	23.61	1,639,637	+0.38(+1.62%)
Dec 27, 2007	23.46	23.60	23.23	23.23	1,082,259	-0.41(-1.74%)
Dec 26, 2007	24.00	24.00	23.51	23.65	1,075,777	-0.34(-1.42%)
Dec 24, 2007	23.62	24.04	23.57	23.99	676,223	+0.34(+1.44%)
Dec 21, 2007	23.44	23.66	23.34	23.65	2,482,515	+0.42(+1.81%)
Dec 20, 2007	23.17	23.35	22.91	23.22	1,344,207	+0.13(+0.57%)
Dec 19, 2007	23.21	23.24	22.78	23.09	1,812,215	+0.02(+0.07%)
Dec 18, 2007	22.75	23.11	22.67	23.08	2,458,870	+0.45(+1.97%)
Dec 17, 2007	22.99	23.15	22.63	22.63	1,958,831	-0.52(-2.24%)
Dec 14, 2007	23.33	23.53	23.15	23.15	2,547,395	-0.29(-1.26%)
Dec 13, 2007	23.12	23.50	22.92	23.44	2,228,529	+0.16(+0.70%)
Dec 12, 2007	23.79	23.85	23.01	23.28	1,862,417	+0.04(+0.17%)
Dec 11, 2007	24.15	24.26	23.22	23.24	2,147,186	-0.88(-3.64%)
Dec 10, 2007	23.75	24.17	23.64	24.12	1,350,115	+0.40(+1.67%)
Dec 07, 2007	23.85	24.00	23.62	23.72	1,462,294	-0.14(-0.60%)
Dec 06, 2007	23.32	23.90	23.21	23.86	1,670,411	+0.54(+2.31%)
Dec 05, 2007	23.24	23.43	23.14	23.33	1,858,328	+0.25(+1.10%)
Dec 04, 2007	23.05	23.29	23.01	23.07	1,636,288	-0.15(-0.66%)
Dec 03, 2007	23.50	23.58	23.17	23.22	1,523,828	-0.27(-1.17%)
Nov 30, 2007	24.12	24.12	23.34	23.50	3,430,534	-0.18(-0.75%)
Nov 29, 2007	23.77	23.88	23.51	23.68	2,349,260	-0.19(-0.79%)
Nov 28, 2007	23.15	23.91	23.10	23.86	2,339,857	+0.71(+3.07%)
Nov 27, 2007	22.77	23.23	22.77	23.15	3,090,986	+0.38(+1.67%)
Nov 26, 2007	23.25	23.49	22.74	22.77	3,209,665	-0.45(-1.95%)
Nov 23, 2007	23.00	23.22	22.79	23.22	886,684	+0.40(+1.76%)
Nov 21, 2007	23.12	23.20	22.77	22.82	2,199,625	-0.44(-1.90%)
Nov 20, 2007	23.30	23.60	22.96	23.26	2,121,188	+0.06(+0.26%)
Nov 19, 2007	23.47	23.50	23.16	23.20	2,296,161	-0.29(-1.25%)
Nov 16, 2007	23.90	23.90	23.29	23.50	3,620,594	-0.22(-0.92%)
Nov 15, 2007	23.87	24.07	23.65	23.72	3,093,352	-0.22(-0.91%)
Nov 14, 2007	23.76	24.15	23.69	23.93	2,891,473	+0.22(+0.94%)
Nov 13, 2007	23.58	23.83	23.35	23.71	4,047,195	+0.38(+1.61%)
Nov 12, 2007	22.70	23.62	22.53	23.34	5,768,509	+0.03(+0.13%)
Nov 09, 2007	23.02	23.68	22.59	23.30	5,573,387	-0.05(-0.20%)
Nov 08, 2007	22.55	23.46	22.53	23.35	4,695,172	+0.84(+3.72%)
Nov 07, 2007	23.12	23.12	22.51	22.51	3,062,231	-0.85(-3.63%)
Nov 06, 2007	23.09	23.36	23.03	23.36	2,514,110	+0.38(+1.63%)
Nov 05, 2007	22.84	23.14	22.63	22.99	3,115,320	+0.09(+0.40%)
Nov 02, 2007	22.64	22.95	22.57	22.89	3,381,296	+0.31(+1.39%)
Nov 01, 2007	23.26	23.32	22.55	22.58	4,214,015	-0.78(-3.33%)
Oct 31, 2007	23.17	23.38	22.90	23.36	3,419,308	+0.30(+1.32%)
Oct 30, 2007	23.07	23.41	22.90	23.05	3,679,286	+0.05(+0.20%)
Oct 29, 2007	23.24	23.37	22.90	23.01	4,495,264	-0.34(-1.46%)
Oct 26, 2007	23.36	23.41	23.02	23.35	4,423,376	+0.04(+0.15%)
Oct 25, 2007	23.70	23.81	23.09	23.31	4,714,277	-0.44(-1.86%)
Oct 24, 2007	24.20	24.20	23.27	23.75	11,212,754	-1.30(-5.21%)
Oct 23, 2007	24.71	25.18	24.71	25.06	2,646,660	+0.43(+1.73%)
Oct 22, 2007	24.30	24.77	24.17	24.63	2,966,118	+0.10(+0.39%)
Oct 19, 2007	24.60	24.83	24.46	24.53	3,618,231	-0.24(-0.98%)
Oct 18, 2007	24.70	24.97	24.70	24.78	1,454,304	-0.07(-0.27%)
Oct 17, 2007	24.98	25.02	24.68	24.84	2,323,459	+0.12(+0.47%)
Oct 16, 2007	24.84	24.93	24.57	24.73	2,074,707	-0.19(-0.75%)
Oct 15, 2007	25.50	25.52	24.80	24.91	1,759,187	-0.48(-1.90%)
Oct 12, 2007	25.22	25.52	25.00	25.40	1,457,061	+0.18(+0.70%)
Oct 11, 2007	25.42	25.66	25.03	25.22	2,624,995	-0.16(-0.64%)
Oct 10, 2007	25.84	25.88	25.26	25.38	1,704,828	-0.59(-2.29%)
Oct 09, 2007	26.05	26.09	25.67	25.98	1,964,807	+0.05(+0.20%)
Oct 08, 2007	26.02	26.18	25.85	25.92	1,210,869	-0.17(-0.66%)
Oct 05, 2007	25.74	26.19	25.72	26.10	1,993,562	+0.52(+2.02%)
Oct 04, 2007	25.62	25.67	25.41	25.58	1,168,721	+0.04(+0.16%)
Oct 03, 2007	25.72	25.80	25.49	25.54	1,394,430	-0.34(-1.30%)
Oct 02, 2007	26.03	26.10	25.74	25.87	1,549,629	-0.19(-0.72%)

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.

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

The Ridgway Record