Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	19.75	19.75	18.17	18.46	999,009	-0.55(-2.88%)
Sep 29, 2008	19.14	19.52	18.25	19.01	1,455,291	-0.13(-0.69%)
Sep 26, 2008	18.80	19.23	18.54	19.14	0	+0.34(+1.82%)
Sep 25, 2008	18.43	20.34	18.28	18.80	722,710	+0.38(+2.04%)
Sep 24, 2008	18.28	18.56	18.02	18.42	900,113	+0.09(+0.47%)
Sep 23, 2008	19.23	19.31	18.21	18.34	983,803	-0.76(-4.00%)
Sep 22, 2008	19.84	19.84	19.04	19.10	1,354,115	-0.70(-3.56%)
Sep 19, 2008	19.54	20.34	19.35	19.81	0	+0.40(+2.04%)
Sep 18, 2008	18.27	19.91	18.19	19.41	1,732,509	+1.32(+7.32%)
Sep 17, 2008	18.11	18.35	17.78	18.09	1,339,144	-0.20(-1.08%)
Sep 16, 2008	18.09	18.43	17.57	18.29	1,027,443	-0.15(-0.82%)
Sep 15, 2008	18.83	19.21	18.29	18.44	1,249,344	-0.92(-4.76%)
Sep 12, 2008	19.56	19.64	19.13	19.36	589,515	-0.16(-0.84%)
Sep 11, 2008	18.96	19.52	18.87	19.52	721,432	+0.30(+1.58%)
Sep 10, 2008	19.61	19.72	19.06	19.22	1,164,065	-0.40(-2.01%)
Sep 09, 2008	19.86	20.62	19.56	19.62	1,906,146	-0.01(-0.03%)
Sep 08, 2008	19.23	19.72	18.99	19.62	729,689	+0.87(+4.63%)
Sep 05, 2008	18.73	18.87	18.50	18.75	0	-0.04(-0.21%)
Sep 04, 2008	19.21	19.26	18.77	18.79	786,967	-0.43(-2.23%)
Sep 03, 2008	19.05	19.29	18.57	19.22	950,715	+0.37(+1.96%)
Sep 02, 2008	19.02	19.51	18.75	18.85	791,971	+0.16(+0.88%)
Aug 29, 2008	19.06	19.12	18.64	18.69	0	-0.44(-2.31%)
Aug 28, 2008	18.17	19.28	18.17	19.13	849,359	+0.78(+4.27%)
Aug 27, 2008	18.13	18.62	18.10	18.35	559,866	+0.16(+0.91%)
Aug 26, 2008	18.09	18.27	17.93	18.18	560,734	+0.16(+0.88%)
Aug 25, 2008	18.58	18.61	17.92	18.02	948,301	-0.53(-2.87%)
Aug 22, 2008	18.00	18.59	17.92	18.56	0	+0.70(+3.95%)
Aug 21, 2008	17.58	17.94	17.40	17.85	889,958	+0.07(+0.41%)
Aug 20, 2008	18.62	18.62	17.64	17.78	961,725	-0.68(-3.71%)
Aug 19, 2008	19.20	19.20	18.37	18.46	961,358	-0.66(-3.44%)
Aug 18, 2008	19.56	19.56	18.92	19.12	983,452	-0.36(-1.86%)
Aug 15, 2008	19.87	20.41	19.28	19.48	0	-0.20(-1.04%)
Aug 14, 2008	19.21	19.89	19.17	19.69	738,949	+0.47(+2.47%)
Aug 13, 2008	19.41	19.42	18.89	19.21	800,612	-0.03(-0.17%)
Aug 12, 2008	19.60	19.74	19.19	19.25	736,820	-0.28(-1.42%)
Aug 11, 2008	18.38	19.80	18.38	19.52	1,103,994	+0.91(+4.88%)
Aug 08, 2008	17.69	18.67	17.58	18.62	766,974	+0.99(+5.64%)
Aug 07, 2008	17.84	17.89	17.40	17.62	845,043	-0.25(-1.40%)
Aug 06, 2008	17.89	17.98	17.36	17.87	1,031,857	+0.04(+0.22%)
Aug 05, 2008	17.12	18.13	17.12	17.83	1,605,731	+0.62(+3.60%)
Aug 04, 2008	16.80	17.42	16.50	17.21	1,304,065	+0.52(+3.12%)
Aug 01, 2008	16.79	16.87	16.26	16.69	1,648,182	-0.14(-0.82%)
Jul 31, 2008	17.13	18.14	16.23	16.83	1,751,318	-0.40(-2.29%)
Jul 30, 2008	16.37	17.35	16.34	17.23	2,201,639	-1.07(-5.87%)
Jul 29, 2008	17.42	18.37	17.36	18.30	876,349	+0.80(+4.55%)
Jul 28, 2008	17.77	17.99	17.48	17.50	678,843	-0.34(-1.92%)
Jul 25, 2008	18.06	18.16	17.63	17.84	758,954	-0.27(-1.49%)
Jul 24, 2008	18.66	18.99	18.10	18.11	1,146,003	-0.68(-3.64%)
Jul 23, 2008	17.79	19.02	17.65	18.80	1,705,852	+1.01(+5.66%)
Jul 22, 2008	16.74	17.81	16.55	17.79	1,650,843	+0.97(+5.80%)
Jul 21, 2008	16.46	16.84	16.46	16.82	1,067,346	+0.25(+1.51%)
Jul 18, 2008	16.88	16.88	15.84	16.57	1,485,952	+0.25(+1.53%)
Jul 17, 2008	15.96	16.32	15.64	16.32	1,095,490	+0.38(+2.35%)
Jul 16, 2008	15.48	16.03	15.16	15.94	2,223,459	+0.49(+3.20%)
Jul 15, 2008	15.65	15.72	15.35	15.45	1,950,185	-0.40(-2.49%)
Jul 14, 2008	16.11	16.11	15.77	15.84	1,023,250	-0.07(-0.45%)
Jul 11, 2008	16.04	16.17	15.66	15.92	1,412,800	-0.30(-1.87%)
Jul 10, 2008	16.55	16.60	15.96	16.22	1,973,577	-0.37(-2.22%)
Jul 09, 2008	17.11	17.14	16.55	16.59	1,300,835	-0.55(-3.23%)
Jul 08, 2008	17.43	17.48	16.92	17.14	1,893,596	-0.32(-1.85%)
Jul 07, 2008	17.92	17.92	17.23	17.46	1,242,226	-0.36(-2.03%)
Jul 04, 2008	17.92	18.02	17.75	17.83	644,674	+0.00(+0.00%)
Jul 03, 2008	17.92	18.02	17.75	17.83	644,674	+0.04(+0.22%)
Jul 02, 2008	18.10	18.38	17.76	17.79	1,236,348	-0.27(-1.50%)
Jul 01, 2008	18.44	18.44	17.63	18.06	1,661,107	-0.57(-3.08%)
Jun 30, 2008	18.77	18.89	18.44	18.63	640,425	-0.19(-1.01%)
Jun 27, 2008	19.25	19.35	18.77	18.82	1,451,040	-0.43(-2.26%)
Jun 26, 2008	19.41	19.42	19.16	19.25	1,093,965	-0.20(-1.02%)
Jun 25, 2008	18.87	19.60	18.77	19.45	1,339,695	+0.61(+3.25%)
Jun 24, 2008	18.71	19.02	18.65	18.84	900,532	+0.07(+0.35%)
Jun 23, 2008	19.07	19.09	18.65	18.77	763,255	-0.29(-1.52%)
Jun 20, 2008	19.63	19.75	18.80	19.06	1,056,046	-0.13(-0.69%)
Jun 19, 2008	19.27	19.38	19.01	19.19	909,685	-0.03(-0.17%)
Jun 18, 2008	19.66	19.80	19.09	19.23	1,595,376	-0.57(-2.86%)
Jun 17, 2008	20.11	20.15	19.60	19.79	767,050	-0.25(-1.25%)
Jun 16, 2008	20.10	20.26	19.89	20.04	489,779	-0.22(-1.07%)
Jun 13, 2008	20.08	20.28	19.93	20.26	936,209	+0.28(+1.38%)
Jun 12, 2008	19.92	20.06	19.72	19.99	1,618,441	+0.16(+0.83%)
Jun 11, 2008	20.27	20.27	19.82	19.82	924,511	-0.53(-2.62%)
Jun 10, 2008	20.45	20.54	20.22	20.35	1,082,589	-0.04(-0.19%)
Jun 09, 2008	20.94	20.97	20.22	20.39	1,815,253	-0.62(-2.95%)
Jun 06, 2008	21.48	21.74	20.76	21.01	1,796,644	-0.71(-3.27%)
Jun 05, 2008	21.89	22.07	21.52	21.72	925,842	-0.13(-0.57%)
Jun 04, 2008	21.82	22.11	21.68	21.85	605,007	+0.09(+0.39%)
Jun 03, 2008	21.68	22.08	21.53	21.76	1,749,041	-0.05(-0.24%)
Jun 02, 2008	21.62	21.87	21.50	21.82	848,914	+0.21(+0.98%)
May 30, 2008	21.95	21.95	21.51	21.60	776,466	-0.17(-0.79%)
May 29, 2008	21.78	21.93	21.26	21.78	1,227,887	+0.09(+0.39%)
May 28, 2008	22.16	22.22	21.59	21.69	820,418	-0.34(-1.55%)
May 27, 2008	21.58	22.07	21.58	22.03	646,483	+0.35(+1.61%)
May 26, 2008	22.24	22.27	21.67	21.68	0	+0.00(+0.00%)
May 23, 2008	22.24	22.27	21.67	21.68	580,631	-0.70(-3.12%)
May 22, 2008	22.39	22.63	22.12	22.38	589,474	+0.11(+0.47%)
May 21, 2008	22.52	22.68	22.20	22.28	926,034	-0.30(-1.34%)
May 20, 2008	22.88	22.96	22.49	22.58	685,543	-0.26(-1.15%)
May 19, 2008	22.30	23.28	22.30	22.84	1,022,629	+0.45(+2.00%)
May 16, 2008	22.69	22.89	22.19	22.40	700,567	-0.21(-0.93%)
May 15, 2008	22.64	22.64	22.19	22.61	852,128	+0.05(+0.20%)
May 14, 2008	22.58	22.88	22.40	22.56	773,038	+0.16(+0.71%)
May 13, 2008	22.59	22.78	22.18	22.40	1,232,888	-0.27(-1.19%)
May 12, 2008	22.68	23.03	22.35	22.67	1,446,126	+0.15(+0.67%)
May 09, 2008	22.40	22.78	22.40	22.52	327,141	-0.10(-0.44%)
May 08, 2008	22.22	22.90	22.18	22.62	1,111,281	+0.48(+2.17%)
May 07, 2008	22.39	22.55	22.11	22.14	769,165	-0.29(-1.29%)
May 06, 2008	21.97	22.50	21.96	22.43	566,692	+0.20(+0.89%)
May 05, 2008	22.16	22.45	21.94	22.23	1,132,804	-0.25(-1.11%)
May 02, 2008	22.47	22.54	22.13	22.48	1,351,937	+0.09(+0.41%)
May 01, 2008	21.63	22.49	21.22	22.39	1,268,754	+1.05(+4.91%)
Apr 30, 2008	21.75	21.93	21.28	21.34	1,322,696	-0.38(-1.73%)
Apr 29, 2008	21.07	21.83	20.94	21.72	1,168,518	+0.59(+2.77%)
Apr 28, 2008	21.07	21.24	20.85	21.13	904,731	+0.00(+0.00%)
Apr 25, 2008	21.10	21.35	20.78	21.13	1,425,834	-0.07(-0.31%)
Apr 24, 2008	20.83	21.32	20.10	21.20	2,876,664	+0.29(+1.39%)
Apr 23, 2008	20.79	21.24	20.42	20.91	3,563,682	-0.29(-1.37%)
Apr 22, 2008	23.99	24.03	21.09	21.20	6,833,500	-3.39(-13.79%)
Apr 21, 2008	24.57	24.67	24.19	24.59	653,333	+0.02(+0.08%)
Apr 18, 2008	23.99	24.92	23.99	24.57	476,209	+0.17(+0.70%)
Apr 17, 2008	24.57	24.57	24.23	24.40	470,792	-0.16(-0.64%)
Apr 16, 2008	24.13	24.65	24.13	24.55	690,479	+0.50(+2.08%)
Apr 15, 2008	24.23	24.30	24.00	24.05	759,528	-0.16(-0.65%)
Apr 14, 2008	24.16	24.35	24.02	24.21	928,426	+0.01(+0.05%)
Apr 11, 2008	24.44	24.54	24.16	24.20	612,215	-0.45(-1.82%)
Apr 10, 2008	24.86	24.86	24.56	24.65	687,334	-0.04(-0.16%)
Apr 09, 2008	25.44	25.61	24.68	24.69	1,034,494	-0.86(-3.35%)
Apr 08, 2008	25.71	25.76	25.29	25.54	927,801	-0.16(-0.64%)
Apr 07, 2008	25.87	25.87	25.61	25.71	784,526	+0.03(+0.13%)
Apr 04, 2008	25.77	25.80	25.26	25.67	815,962	-0.08(-0.31%)
Apr 03, 2008	26.11	26.17	25.67	25.75	721,992	-0.36(-1.36%)
Apr 02, 2008	25.37	26.23	25.35	26.11	1,257,885	+0.63(+2.48%)
Apr 01, 2008	25.25	25.58	24.88	25.48	1,409,322	+0.29(+1.15%)
Mar 31, 2008	24.59	25.25	24.43	25.19	906,748	+0.59(+2.41%)
Mar 28, 2008	25.19	25.29	24.59	24.59	587,783	-0.32(-1.29%)
Mar 27, 2008	25.40	25.45	24.92	24.92	709,202	-0.45(-1.77%)
Mar 26, 2008	25.68	25.87	25.04	25.36	822,272	-0.36(-1.41%)
Mar 25, 2008	26.42	26.64	25.68	25.73	1,054,309	-0.91(-3.41%)
Mar 24, 2008	26.22	26.64	26.13	26.64	682,930	+0.43(+1.63%)
Mar 21, 2008	25.81	26.21	25.69	26.21	1,024,167	+0.00(+0.00%)
Mar 20, 2008	25.81	26.21	25.69	26.21	1,024,167	+0.38(+1.48%)
Mar 19, 2008	26.24	26.58	25.81	25.83	704,836	-0.34(-1.28%)
Mar 18, 2008	26.01	26.16	25.54	26.16	868,203	+0.58(+2.26%)
Mar 17, 2008	25.11	25.85	25.11	25.58	1,231,157	-0.04(-0.15%)
Mar 14, 2008	25.98	26.07	25.31	25.62	1,099,491	-0.22(-0.87%)
Mar 13, 2008	25.76	25.92	25.37	25.85	1,151,283	-0.36(-1.36%)
Mar 12, 2008	26.16	26.56	25.92	26.20	1,244,977	+0.27(+1.04%)
Mar 11, 2008	26.88	26.88	25.14	25.93	2,378,638	-0.43(-1.65%)
Mar 10, 2008	26.90	27.23	26.32	26.37	1,305,115	-0.66(-2.44%)
Mar 07, 2008	27.21	27.50	26.94	27.02	760,684	-0.33(-1.20%)
Mar 06, 2008	28.14	28.22	27.35	27.35	660,454	-0.86(-3.06%)
Mar 05, 2008	28.14	28.43	27.95	28.22	1,070,182	+0.22(+0.78%)
Mar 04, 2008	28.39	28.42	27.85	28.00	957,803	-0.59(-2.05%)
Mar 03, 2008	28.51	28.73	28.33	28.58	909,780	+0.04(+0.14%)
Feb 29, 2008	29.20	29.20	28.53	28.55	1,155,584	-0.90(-3.06%)
Feb 28, 2008	30.59	30.59	29.45	29.45	724,926	-1.23(-4.01%)
Feb 27, 2008	30.54	30.76	30.42	30.68	560,983	-0.09(-0.28%)
Feb 26, 2008	30.74	30.89	30.55	30.76	585,904	+0.03(+0.09%)
Feb 25, 2008	30.04	30.81	29.95	30.74	788,627	+0.57(+1.90%)
Feb 22, 2008	30.05	30.18	29.70	30.17	812,773	+0.22(+0.75%)
Feb 21, 2008	30.30	30.57	29.85	29.94	1,201,847	-0.39(-1.28%)
Feb 20, 2008	30.61	30.61	30.04	30.33	1,194,101	-0.47(-1.54%)
Feb 19, 2008	31.05	31.19	30.69	30.80	428,103	+0.04(+0.13%)
Feb 18, 2008	30.86	30.87	30.43	30.76	0	+0.00(+0.00%)
Feb 15, 2008	30.86	30.87	30.43	30.76	427,040	-0.07(-0.21%)
Feb 14, 2008	31.25	31.26	30.83	30.83	738,056	-0.38(-1.22%)
Feb 13, 2008	31.07	31.28	30.78	31.21	597,695	+0.29(+0.94%)
Feb 12, 2008	30.79	30.95	30.50	30.92	699,317	+0.22(+0.71%)
Feb 11, 2008	30.09	30.71	30.04	30.71	798,780	+0.45(+1.48%)
Feb 08, 2008	30.44	30.53	30.14	30.26	774,807	-0.28(-0.93%)
Feb 07, 2008	30.62	31.07	30.14	30.54	1,145,073	-0.19(-0.62%)
Feb 06, 2008	31.05	31.53	30.57	30.73	860,246	-0.21(-0.68%)
Feb 05, 2008	31.30	31.35	30.90	30.94	939,837	-0.63(-2.00%)
Feb 04, 2008	31.13	31.63	30.69	31.57	766,303	+0.53(+1.72%)
Feb 01, 2008	30.90	31.17	30.74	31.04	1,003,719	+0.10(+0.32%)
Jan 31, 2008	30.39	31.17	30.39	30.94	1,307,304	+0.16(+0.51%)
Jan 30, 2008	30.67	31.36	30.44	30.78	1,005,943	+0.09(+0.30%)
Jan 29, 2008	31.25	31.28	30.69	30.69	1,128,342	-0.37(-1.19%)
Jan 28, 2008	30.25	31.06	30.01	31.06	670,781	+0.63(+2.08%)
Jan 25, 2008	30.77	30.83	30.21	30.43	894,779	-0.13(-0.41%)
Jan 24, 2008	30.47	30.84	30.03	30.55	1,208,681	+0.03(+0.09%)
Jan 23, 2008	29.16	31.01	28.62	30.53	2,504,941	-0.51(-1.63%)
Jan 22, 2008	31.15	31.48	29.57	31.03	1,370,978	-1.13(-3.52%)
Jan 21, 2008	33.21	33.36	31.74	32.17	0	+0.00(+0.00%)
Jan 18, 2008	33.21	33.36	31.74	32.17	1,094,632	-0.53(-1.63%)
Jan 17, 2008	33.56	33.63	32.62	32.70	709,354	-0.83(-2.47%)
Jan 16, 2008	33.19	34.24	33.00	33.53	718,314	+0.28(+0.83%)
Jan 15, 2008	32.89	33.28	32.63	33.25	1,153,251	+0.11(+0.34%)
Jan 14, 2008	33.33	33.34	32.96	33.14	660,758	-0.20(-0.59%)
Jan 11, 2008	33.67	33.67	32.32	33.34	1,866,706	-0.66(-1.94%)
Jan 10, 2008	33.11	34.02	32.34	34.00	2,608,096	-1.01(-2.88%)
Jan 09, 2008	34.21	35.01	33.69	35.01	1,011,411	+0.84(+2.47%)
Jan 08, 2008	35.02	35.02	34.06	34.16	708,139	-0.74(-2.13%)
Jan 07, 2008	34.60	35.04	34.45	34.91	770,737	+0.45(+1.32%)
Jan 04, 2008	34.94	34.94	34.43	34.45	485,052	-0.63(-1.78%)
Jan 03, 2008	35.56	35.63	34.99	35.08	528,940	-0.34(-0.95%)
Jan 02, 2008	36.04	36.27	35.33	35.41	631,998	-0.79(-2.18%)
Jan 01, 2008	36.21	36.37	36.15	36.20	0	+0.00(+0.00%)
Dec 31, 2007	36.21	36.37	36.15	36.20	316,179	-0.09(-0.24%)
Dec 28, 2007	36.48	36.56	36.18	36.29	294,463	-0.11(-0.31%)
Dec 27, 2007	36.86	36.87	36.28	36.40	361,131	-0.55(-1.50%)
Dec 26, 2007	36.94	36.99	36.72	36.95	253,308	-0.14(-0.39%)
Dec 24, 2007	37.10	37.35	36.89	37.10	125,287	+0.00(+0.00%)
Dec 21, 2007	36.86	37.12	36.64	37.10	523,321	+0.57(+1.57%)
Dec 20, 2007	36.68	36.70	36.09	36.53	461,665	+0.02(+0.05%)
Dec 19, 2007	36.86	36.86	36.20	36.51	381,025	-0.27(-0.73%)
Dec 18, 2007	36.84	36.93	36.45	36.78	482,016	+0.13(+0.34%)
Dec 17, 2007	36.73	36.96	36.64	36.65	384,366	-0.17(-0.46%)
Dec 14, 2007	37.30	37.36	36.79	36.82	420,054	-0.55(-1.48%)
Dec 13, 2007	37.33	37.43	36.74	37.38	583,307	+0.55(+1.48%)
Dec 12, 2007	37.58	37.58	36.30	36.83	761,367	+0.12(+0.32%)
Dec 11, 2007	37.02	37.10	36.49	36.71	875,341	-0.32(-0.87%)
Dec 10, 2007	36.83	37.11	36.76	37.03	463,502	+0.23(+0.63%)
Dec 07, 2007	36.69	36.98	36.49	36.80	609,883	+0.20(+0.56%)
Dec 06, 2007	36.26	36.67	36.16	36.60	648,411	+0.32(+0.89%)
Dec 05, 2007	35.74	36.28	35.55	36.28	734,411	+0.72(+2.02%)
Dec 04, 2007	35.58	35.90	35.37	35.56	451,216	-0.31(-0.86%)
Dec 03, 2007	36.05	36.22	35.61	35.87	485,659	-0.38(-1.05%)
Nov 30, 2007	36.71	36.71	36.07	36.25	801,535	+0.05(+0.13%)
Nov 29, 2007	36.94	36.94	36.18	36.20	1,031,153	-0.87(-2.34%)
Nov 28, 2007	37.28	37.34	36.79	37.07	695,194	+0.14(+0.39%)
Nov 27, 2007	36.78	36.97	36.37	36.93	716,038	+0.27(+0.74%)
Nov 26, 2007	37.02	37.23	36.66	36.66	442,373	-0.43(-1.17%)
Nov 23, 2007	36.97	37.26	36.96	37.09	224,758	+0.22(+0.61%)
Nov 21, 2007	37.38	37.46	36.68	36.87	595,912	-0.73(-1.94%)
Nov 20, 2007	37.72	37.89	37.15	37.60	568,577	+0.14(+0.37%)
Nov 19, 2007	38.19	38.38	37.45	37.46	590,308	-0.95(-2.47%)
Nov 16, 2007	38.28	38.50	37.88	38.41	585,889	+0.49(+1.30%)
Nov 15, 2007	37.87	38.21	37.69	37.92	586,193	-0.04(-0.10%)
Nov 14, 2007	38.79	38.95	37.95	37.96	383,303	-0.64(-1.66%)
Nov 13, 2007	38.40	38.60	37.99	38.59	588,319	+0.36(+0.95%)
Nov 12, 2007	38.96	38.96	38.19	38.23	576,975	-0.52(-1.34%)
Nov 09, 2007	39.28	39.37	38.69	38.75	567,817	-0.74(-1.88%)
Nov 08, 2007	38.85	39.55	38.85	39.50	1,319,997	+0.68(+1.75%)
Nov 07, 2007	39.51	39.57	38.71	38.82	597,886	-1.05(-2.63%)
Nov 06, 2007	39.83	40.00	39.46	39.86	377,684	+0.08(+0.20%)
Nov 05, 2007	39.83	40.03	39.46	39.79	535,827	-0.02(-0.05%)
Nov 02, 2007	39.78	39.98	39.55	39.81	534,255	+0.13(+0.32%)
Nov 01, 2007	40.86	41.07	39.68	39.68	716,188	-1.31(-3.20%)
Oct 31, 2007	40.50	41.08	40.38	40.99	616,869	+0.66(+1.63%)
Oct 30, 2007	40.35	40.87	40.25	40.33	399,401	-0.11(-0.28%)
Oct 29, 2007	40.60	40.81	40.33	40.44	347,311	-0.01(-0.02%)
Oct 26, 2007	40.65	40.70	40.09	40.45	473,662	+0.20(+0.51%)
Oct 25, 2007	40.17	40.96	40.09	40.25	1,755,997	+2.07(+5.42%)
Oct 24, 2007	37.54	39.03	37.54	38.18	1,102,225	+0.84(+2.26%)
Oct 23, 2007	37.01	37.80	36.88	37.34	484,444	+0.33(+0.89%)
Oct 22, 2007	36.88	37.01	36.70	37.01	700,850	+0.09(+0.23%)
Oct 19, 2007	37.23	37.37	36.90	36.92	612,009	-0.61(-1.63%)
Oct 18, 2007	37.74	37.81	37.43	37.53	323,621	-0.30(-0.80%)
Oct 17, 2007	37.96	38.06	37.38	37.84	257,104	-0.03(-0.07%)
Oct 16, 2007	38.36	38.38	37.82	37.86	695,686	-0.51(-1.34%)
Oct 15, 2007	38.80	39.00	38.34	38.38	506,616	-0.45(-1.17%)
Oct 12, 2007	39.06	39.21	38.77	38.83	239,640	-0.14(-0.37%)
Oct 11, 2007	39.34	39.69	38.90	38.98	273,658	-0.12(-0.30%)
Oct 10, 2007	39.27	39.36	38.93	39.09	178,439	-0.18(-0.47%)
Oct 09, 2007	39.25	39.39	38.94	39.28	268,039	+0.05(+0.12%)
Oct 08, 2007	39.09	39.44	38.99	39.23	207,901	-0.18(-0.47%)
Oct 05, 2007	39.15	39.69	38.95	39.42	306,156	+0.44(+1.13%)
Oct 04, 2007	39.20	39.32	38.85	38.98	424,458	-0.06(-0.15%)
Oct 03, 2007	38.77	39.07	38.67	39.03	385,885	+0.23(+0.59%)
Oct 02, 2007	38.19	38.92	38.12	38.80	710,873	+0.70(+1.83%)

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.

Meredith Corp (NY: MDP )

Historical Prices

Sections

Services

Follow Us