Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	23.32	24.38	22.52	22.85	19,755,870	-0.54(-2.29%)
Oct 30, 2008	23.31	23.85	22.79	23.39	17,722,382	+1.54(+7.05%)
Oct 29, 2008	21.93	23.00	21.58	21.85	16,650,707	+0.03(+0.13%)
Oct 28, 2008	20.29	21.89	20.22	21.82	17,118,840	+1.88(+9.40%)
Oct 27, 2008	20.00	20.90	19.80	19.95	10,381,771	-0.43(-2.09%)
Oct 24, 2008	20.03	20.97	19.89	20.37	11,145,386	-0.86(-4.03%)
Oct 23, 2008	21.53	21.92	20.35	21.23	15,275,274	-0.19(-0.90%)
Oct 22, 2008	22.47	22.66	21.06	21.42	14,618,196	-1.41(-6.16%)
Oct 21, 2008	23.14	23.59	22.69	22.83	7,349,576	-0.63(-2.68%)
Oct 20, 2008	23.09	23.45	22.63	23.45	9,087,760	+0.88(+3.89%)
Oct 17, 2008	22.01	23.36	22.01	22.57	10,998,209	-0.15(-0.67%)
Oct 16, 2008	22.13	22.87	21.22	22.73	16,821,788	+0.74(+3.37%)
Oct 15, 2008	22.85	22.96	21.78	21.99	12,908,257	-1.25(-5.36%)
Oct 14, 2008	24.96	25.05	22.74	23.23	18,690,012	-1.14(-4.66%)
Oct 13, 2008	22.78	24.43	22.57	24.37	15,327,016	+2.32(+10.50%)
Oct 10, 2008	22.22	23.31	20.84	22.05	27,826,472	-1.01(-4.38%)
Oct 09, 2008	24.71	24.80	23.06	23.06	15,160,865	-1.57(-6.38%)
Oct 08, 2008	25.17	25.90	24.56	24.63	23,179,536	-1.38(-5.29%)
Oct 07, 2008	26.82	26.95	25.92	26.01	16,041,828	-0.36(-1.35%)
Oct 06, 2008	27.03	27.30	25.81	26.36	15,487,410	-1.04(-3.80%)
Oct 03, 2008	28.18	28.18	27.36	27.41	0	-0.46(-1.64%)
Oct 02, 2008	27.59	28.12	27.11	27.86	14,716,968	+0.16(+0.58%)
Oct 01, 2008	27.20	27.72	27.18	27.70	6,758,646	+0.35(+1.29%)
Sep 30, 2008	27.29	27.43	26.92	27.35	10,611,559	+0.25(+0.91%)
Sep 29, 2008	27.73	28.19	26.93	27.11	12,150,421	-0.87(-3.10%)
Sep 26, 2008	27.31	28.07	27.31	27.97	0	+0.38(+1.39%)
Sep 25, 2008	27.23	27.80	27.20	27.59	8,792,147	+0.43(+1.59%)
Sep 24, 2008	26.87	27.23	26.46	27.16	6,811,918	+0.42(+1.58%)
Sep 23, 2008	26.68	27.27	26.51	26.73	8,360,370	+0.05(+0.20%)
Sep 22, 2008	27.25	27.58	26.59	26.68	7,053,045	-0.80(-2.92%)
Sep 19, 2008	27.97	28.36	27.18	27.48	0	-0.45(-1.62%)
Sep 18, 2008	27.82	28.18	27.06	27.94	17,095,624	+0.22(+0.79%)
Sep 17, 2008	28.08	28.34	27.60	27.72	14,244,095	-0.78(-2.73%)
Sep 16, 2008	28.07	28.68	28.03	28.50	13,422,739	+0.12(+0.41%)
Sep 15, 2008	28.30	29.22	28.30	28.38	11,832,841	-0.66(-2.26%)
Sep 12, 2008	28.66	29.04	28.66	29.04	9,496,244	+0.17(+0.59%)
Sep 11, 2008	28.26	28.87	28.04	28.87	10,459,909	+0.48(+1.69%)
Sep 10, 2008	28.61	28.85	28.34	28.39	8,621,169	-0.14(-0.50%)
Sep 09, 2008	28.81	28.88	28.52	28.53	9,904,673	-0.24(-0.83%)
Sep 08, 2008	28.16	28.82	28.06	28.77	10,812,829	+0.79(+2.83%)
Sep 05, 2008	27.76	28.03	27.53	27.98	0	+0.23(+0.81%)
Sep 04, 2008	27.90	28.20	27.70	27.75	9,064,995	-0.22(-0.79%)
Sep 03, 2008	27.61	28.14	27.61	27.97	8,138,398	+0.12(+0.44%)
Sep 02, 2008	27.80	28.16	27.73	27.85	5,622,436	+0.25(+0.91%)
Aug 29, 2008	27.77	27.98	27.60	27.60	0	-0.28(-1.02%)
Aug 28, 2008	27.78	27.95	27.53	27.88	4,406,587	+0.21(+0.76%)
Aug 27, 2008	27.47	27.71	27.32	27.67	3,277,302	+0.13(+0.49%)
Aug 26, 2008	27.62	27.70	27.33	27.54	4,603,002	-0.04(-0.16%)
Aug 25, 2008	27.88	28.03	27.53	27.58	4,221,612	-0.46(-1.66%)
Aug 22, 2008	27.74	28.09	27.72	28.05	0	+0.36(+1.31%)
Aug 21, 2008	27.68	27.74	27.46	27.68	5,824,165	-0.08(-0.30%)
Aug 20, 2008	28.01	28.13	27.62	27.77	9,350,743	-0.30(-1.09%)
Aug 19, 2008	28.16	28.46	27.97	28.07	6,426,368	-0.15(-0.54%)
Aug 18, 2008	28.47	28.50	27.99	28.22	6,715,315	-0.24(-0.85%)
Aug 15, 2008	28.24	28.66	27.95	28.47	0	+0.33(+1.17%)
Aug 14, 2008	27.85	28.27	27.79	28.14	6,236,928	+0.05(+0.17%)
Aug 13, 2008	28.35	28.47	27.85	28.09	5,054,845	-0.20(-0.72%)
Aug 12, 2008	28.13	28.47	28.08	28.29	5,633,331	+0.03(+0.12%)
Aug 11, 2008	28.39	28.44	28.03	28.26	7,996,368	-0.15(-0.54%)
Aug 08, 2008	27.51	28.52	27.28	28.41	12,856,919	+0.91(+3.31%)
Aug 07, 2008	27.46	27.77	27.29	27.50	8,373,133	-0.13(-0.47%)
Aug 06, 2008	27.48	27.68	27.00	27.63	9,109,920	+0.10(+0.37%)
Aug 05, 2008	27.30	27.66	27.23	27.53	12,676,387	+0.34(+1.24%)
Aug 04, 2008	27.04	27.33	26.94	27.19	7,991,773	+0.17(+0.63%)
Aug 01, 2008	27.15	27.18	26.78	27.02	8,412,348	+0.06(+0.23%)
Jul 31, 2008	27.11	27.29	26.79	26.96	9,242,429	-0.25(-0.93%)
Jul 30, 2008	27.12	27.34	26.90	27.21	12,228,380	+0.30(+1.11%)
Jul 29, 2008	26.92	27.09	25.85	26.92	18,876,338	+2.03(+8.15%)
Jul 28, 2008	25.16	25.29	24.89	24.89	6,164,137	-0.23(-0.92%)
Jul 25, 2008	25.52	25.69	25.03	25.12	7,162,766	-0.29(-1.13%)
Jul 24, 2008	25.36	25.60	25.23	25.41	7,280,942	-0.04(-0.17%)
Jul 23, 2008	25.54	25.63	25.37	25.45	7,978,710	+0.01(+0.03%)
Jul 22, 2008	24.77	25.47	24.77	25.44	9,011,457	+0.54(+2.19%)
Jul 21, 2008	24.98	25.05	24.74	24.90	4,832,275	-0.09(-0.36%)
Jul 18, 2008	25.36	25.36	24.94	24.99	8,817,138	-0.31(-1.23%)
Jul 17, 2008	25.17	25.44	24.68	25.30	9,789,974	+0.20(+0.80%)
Jul 16, 2008	25.05	25.23	24.82	25.10	12,019,923	+0.03(+0.12%)
Jul 15, 2008	24.62	25.34	24.03	25.07	25,883,126	+0.04(+0.16%)
Jul 14, 2008	25.16	25.43	24.87	25.03	7,439,945	-0.08(-0.33%)
Jul 11, 2008	25.14	25.35	24.91	25.12	7,661,658	-0.25(-0.97%)
Jul 10, 2008	25.55	25.69	25.15	25.36	7,165,618	-0.16(-0.63%)
Jul 09, 2008	25.44	25.75	25.26	25.52	6,737,043	+0.16(+0.62%)
Jul 08, 2008	25.26	25.44	25.14	25.37	10,096,500	+0.12(+0.46%)
Jul 07, 2008	25.60	25.86	24.92	25.25	11,925,796	-0.29(-1.12%)
Jul 04, 2008	25.22	25.62	25.14	25.54	5,262,070	+0.00(+0.00%)
Jul 03, 2008	25.22	25.62	25.14	25.54	5,262,070	+0.48(+1.91%)
Jul 02, 2008	25.30	25.31	25.01	25.06	7,493,306	-0.13(-0.53%)
Jul 01, 2008	24.84	25.20	24.69	25.19	8,468,450	+0.11(+0.43%)
Jun 30, 2008	24.85	25.53	24.76	25.08	11,319,343	+0.32(+1.30%)
Jun 27, 2008	25.10	25.26	24.69	24.76	9,402,258	-0.36(-1.44%)
Jun 26, 2008	25.05	25.44	24.93	25.12	12,114,601	-0.17(-0.67%)
Jun 25, 2008	24.89	25.46	24.78	25.29	9,994,442	+0.45(+1.81%)
Jun 24, 2008	24.90	24.99	24.76	24.84	12,851,753	-0.15(-0.58%)
Jun 23, 2008	25.33	25.33	24.94	24.99	12,692,385	-0.28(-1.11%)
Jun 20, 2008	25.95	25.95	25.10	25.27	14,885,956	-0.71(-2.72%)
Jun 19, 2008	25.97	26.19	25.86	25.98	9,549,660	-0.05(-0.21%)
Jun 18, 2008	26.15	26.46	25.97	26.03	6,783,475	-0.25(-0.94%)
Jun 17, 2008	26.52	26.56	26.25	26.28	6,441,346	-0.16(-0.62%)
Jun 16, 2008	26.49	26.50	26.14	26.44	5,885,411	-0.17(-0.63%)
Jun 13, 2008	26.66	26.70	26.21	26.61	6,761,649	-0.02(-0.07%)
Jun 12, 2008	26.79	27.01	26.52	26.63	6,376,746	-0.16(-0.61%)
Jun 11, 2008	26.86	27.07	26.70	26.79	7,026,251	-0.19(-0.71%)
Jun 10, 2008	26.91	27.23	26.24	26.98	9,270,980	+0.52(+1.96%)
Jun 09, 2008	26.50	26.51	26.23	26.46	6,979,532	+0.08(+0.29%)
Jun 06, 2008	27.07	27.07	26.36	26.39	10,282,786	-0.85(-3.13%)
Jun 05, 2008	27.13	27.28	26.83	27.24	11,947,455	+0.20(+0.74%)
Jun 04, 2008	26.60	27.07	26.43	27.04	9,345,909	+0.41(+1.55%)
Jun 03, 2008	26.60	26.82	26.50	26.63	11,277,872	+0.07(+0.26%)
Jun 02, 2008	26.86	26.96	26.39	26.56	10,953,093	-0.44(-1.61%)
May 30, 2008	26.71	27.04	26.63	26.99	17,630,620	+0.31(+1.17%)
May 29, 2008	26.45	26.72	26.32	26.68	6,971,935	+0.24(+0.89%)
May 28, 2008	26.40	26.49	26.24	26.44	7,330,325	+0.15(+0.55%)
May 27, 2008	26.22	26.46	26.19	26.30	9,223,027	+0.11(+0.43%)
May 26, 2008	26.09	26.31	26.04	26.19	0	+0.00(+0.00%)
May 23, 2008	26.09	26.31	26.04	26.19	7,003,723	-0.00(-0.01%)
May 22, 2008	25.95	26.22	25.83	26.19	12,081,540	+0.23(+0.87%)
May 21, 2008	26.06	26.35	25.91	25.97	14,630,293	-0.09(-0.35%)
May 20, 2008	26.09	26.36	25.97	26.06	10,045,150	-0.11(-0.42%)
May 19, 2008	26.32	26.41	26.09	26.17	11,697,717	-0.15(-0.58%)
May 16, 2008	26.28	26.44	26.14	26.32	9,214,884	+0.07(+0.28%)
May 15, 2008	26.06	26.24	25.87	26.24	12,441,608	+0.25(+0.98%)
May 14, 2008	25.77	26.05	25.70	25.99	11,474,715	+0.29(+1.12%)
May 13, 2008	25.79	25.95	25.67	25.70	12,843,649	-0.07(-0.28%)
May 12, 2008	25.86	25.99	25.68	25.78	8,686,494	-0.07(-0.28%)
May 09, 2008	25.87	26.00	25.81	25.85	5,389,006	-0.17(-0.67%)
May 08, 2008	26.17	26.28	25.90	26.02	10,288,637	-0.06(-0.24%)
May 07, 2008	26.63	26.68	26.08	26.09	11,631,960	-0.55(-2.06%)
May 06, 2008	26.52	26.70	26.35	26.63	7,293,207	+0.05(+0.19%)
May 05, 2008	26.76	26.76	26.51	26.58	7,309,777	-0.16(-0.61%)
May 02, 2008	26.61	26.84	26.32	26.75	16,962,628	+0.33(+1.26%)
May 01, 2008	26.09	26.58	25.90	26.41	20,407,542	+0.75(+2.91%)
Apr 30, 2008	26.73	26.93	25.56	25.66	34,452,944	-1.84(-6.70%)
Apr 29, 2008	27.59	27.98	27.51	27.51	8,208,990	-0.09(-0.33%)
Apr 28, 2008	27.57	27.77	27.53	27.60	8,503,924	-0.03(-0.09%)
Apr 25, 2008	27.95	27.95	27.53	27.62	7,137,830	-0.11(-0.41%)
Apr 24, 2008	27.72	28.01	27.53	27.74	7,628,418	-0.01(-0.04%)
Apr 23, 2008	27.94	27.94	27.57	27.75	6,194,506	-0.04(-0.13%)
Apr 22, 2008	28.05	28.06	27.59	27.78	5,999,556	-0.33(-1.19%)
Apr 21, 2008	28.09	28.20	28.04	28.12	7,042,965	+0.02(+0.06%)
Apr 18, 2008	28.62	28.62	28.02	28.10	9,234,887	-0.11(-0.37%)
Apr 17, 2008	28.43	28.55	28.18	28.21	5,972,118	-0.21(-0.75%)
Apr 16, 2008	28.61	28.61	28.33	28.42	8,262,307	-0.01(-0.03%)
Apr 15, 2008	28.54	28.54	28.21	28.43	5,152,472	-0.04(-0.14%)
Apr 14, 2008	28.31	28.54	28.29	28.47	4,499,796	+0.15(+0.54%)
Apr 11, 2008	28.31	28.67	28.26	28.31	5,224,307	-0.26(-0.93%)
Apr 10, 2008	28.49	28.77	28.45	28.58	7,005,700	+0.03(+0.11%)
Apr 09, 2008	28.50	28.66	28.35	28.55	5,092,101	+0.09(+0.31%)
Apr 08, 2008	28.32	28.52	28.26	28.46	4,653,958	+0.02(+0.06%)
Apr 07, 2008	28.79	28.79	28.23	28.44	7,119,794	-0.20(-0.68%)
Apr 04, 2008	28.27	28.82	28.23	28.64	7,395,807	+0.36(+1.27%)
Apr 03, 2008	28.28	28.36	28.16	28.28	5,387,522	+0.05(+0.18%)
Apr 02, 2008	28.43	28.59	28.21	28.23	8,886,003	-0.23(-0.80%)
Apr 01, 2008	28.42	28.48	28.18	28.46	7,861,713	+0.17(+0.62%)
Mar 31, 2008	28.29	28.38	27.97	28.28	7,143,359	-0.08(-0.27%)
Mar 28, 2008	28.40	28.50	28.28	28.36	4,914,691	+0.15(+0.54%)
Mar 27, 2008	28.27	28.34	28.03	28.21	6,285,928	+0.05(+0.18%)
Mar 26, 2008	28.34	28.39	28.06	28.15	5,869,901	-0.19(-0.68%)
Mar 25, 2008	28.24	28.47	27.99	28.35	6,394,007	+0.17(+0.61%)
Mar 24, 2008	28.19	28.28	28.00	28.18	5,767,047	+0.04(+0.15%)
Mar 21, 2008	28.09	28.19	27.90	28.13	7,813,875	+0.00(+0.00%)
Mar 20, 2008	28.09	28.19	27.90	28.13	7,813,875	+0.08(+0.28%)
Mar 19, 2008	28.35	28.43	28.05	28.05	6,863,367	-0.12(-0.43%)
Mar 18, 2008	27.97	28.18	27.74	28.17	7,448,915	+0.34(+1.24%)
Mar 17, 2008	27.09	27.97	27.09	27.83	9,643,966	+0.14(+0.50%)
Mar 14, 2008	28.21	28.21	27.38	27.69	10,509,212	-0.30(-1.09%)
Mar 13, 2008	27.42	28.12	27.42	27.99	7,334,179	+0.25(+0.90%)
Mar 12, 2008	27.85	27.99	27.70	27.74	4,902,134	+0.00(+0.01%)
Mar 11, 2008	27.62	27.74	27.30	27.74	7,048,075	+0.45(+1.64%)
Mar 10, 2008	27.16	27.58	27.16	27.29	7,732,936	+0.11(+0.40%)
Mar 07, 2008	27.39	27.51	27.07	27.19	7,572,504	-0.29(-1.07%)
Mar 06, 2008	27.74	27.81	27.45	27.48	8,557,478	-0.34(-1.21%)
Mar 05, 2008	28.12	28.12	27.55	27.82	6,387,200	-0.11(-0.40%)
Mar 04, 2008	27.59	27.98	27.59	27.93	8,219,919	+0.04(+0.13%)
Mar 03, 2008	27.64	27.90	27.58	27.89	4,513,562	+0.27(+0.99%)
Feb 29, 2008	27.78	28.17	27.59	27.62	5,384,971	-0.41(-1.46%)
Feb 28, 2008	27.98	28.19	27.92	28.03	6,185,498	-0.09(-0.34%)
Feb 27, 2008	27.83	28.21	27.83	28.13	7,446,865	+0.18(+0.65%)
Feb 26, 2008	27.82	28.06	27.65	27.94	7,177,133	-0.05(-0.19%)
Feb 25, 2008	27.72	28.01	27.63	28.00	5,304,720	+0.34(+1.25%)
Feb 22, 2008	27.34	27.73	27.31	27.65	5,721,871	+0.37(+1.34%)
Feb 21, 2008	27.64	27.67	27.27	27.29	5,705,645	-0.31(-1.12%)
Feb 20, 2008	27.01	27.60	26.99	27.60	7,575,934	+0.40(+1.47%)
Feb 19, 2008	27.60	27.65	27.06	27.20	7,557,005	-0.15(-0.53%)
Feb 18, 2008	27.61	27.73	27.27	27.34	0	+0.00(+0.00%)
Feb 15, 2008	27.61	27.73	27.27	27.34	7,161,328	-0.32(-1.17%)
Feb 14, 2008	28.09	28.13	27.63	27.66	5,963,942	-0.33(-1.17%)
Feb 13, 2008	28.01	28.01	27.69	27.99	7,321,226	+0.14(+0.51%)
Feb 12, 2008	27.56	27.85	27.36	27.85	6,419,528	+0.40(+1.47%)
Feb 11, 2008	27.03	27.45	26.98	27.45	5,732,168	+0.47(+1.74%)
Feb 08, 2008	27.36	27.42	26.95	26.98	5,912,532	-0.47(-1.72%)
Feb 07, 2008	26.92	27.51	26.92	27.45	9,287,391	+0.42(+1.56%)
Feb 06, 2008	27.36	27.54	26.97	27.03	7,126,370	-0.15(-0.55%)
Feb 05, 2008	27.23	27.30	26.82	27.18	10,887,724	+0.07(+0.25%)
Feb 04, 2008	27.38	27.55	27.04	27.11	7,404,738	-0.27(-0.98%)
Feb 01, 2008	27.90	27.92	27.28	27.38	11,122,467	-0.39(-1.41%)
Jan 31, 2008	27.18	28.03	26.91	27.77	16,362,036	+1.09(+4.08%)
Jan 30, 2008	26.97	27.22	26.51	26.68	8,217,067	-0.20(-0.73%)
Jan 29, 2008	27.12	27.22	26.78	26.88	6,598,296	-0.16(-0.59%)
Jan 28, 2008	26.54	27.11	26.54	27.04	7,870,247	+0.27(+0.99%)
Jan 25, 2008	27.27	27.40	26.67	26.77	10,330,835	-0.26(-0.95%)
Jan 24, 2008	27.41	27.54	26.99	27.03	10,531,265	-0.33(-1.22%)
Jan 23, 2008	26.58	27.41	26.50	27.36	14,224,478	+0.16(+0.57%)
Jan 22, 2008	26.55	27.78	26.14	27.21	17,211,804	-0.74(-2.66%)
Jan 21, 2008	28.19	28.27	27.46	27.95	0	+0.00(+0.00%)
Jan 18, 2008	28.19	28.27	27.46	27.95	18,319,514	-0.11(-0.37%)
Jan 17, 2008	28.60	28.78	28.00	28.06	11,577,613	-0.52(-1.80%)
Jan 16, 2008	28.39	29.02	28.39	28.57	9,636,291	+0.03(+0.09%)
Jan 15, 2008	28.51	29.06	28.43	28.55	11,026,148	-0.27(-0.92%)
Jan 14, 2008	29.02	29.08	28.80	28.81	6,566,269	-0.01(-0.05%)
Jan 11, 2008	29.16	29.21	28.74	28.83	12,157,972	-0.54(-1.84%)
Jan 10, 2008	29.23	29.63	29.23	29.37	7,399,923	-0.03(-0.10%)
Jan 09, 2008	28.99	29.76	28.99	29.40	10,604,110	+0.36(+1.25%)
Jan 08, 2008	29.04	29.62	28.77	29.03	11,865,292	+0.00(+0.01%)
Jan 07, 2008	28.75	29.08	28.75	29.03	8,377,648	+0.43(+1.51%)
Jan 04, 2008	28.09	28.77	28.09	28.60	9,236,939	+0.32(+1.14%)
Jan 03, 2008	28.11	28.51	28.07	28.27	4,511,903	+0.20(+0.71%)
Jan 02, 2008	28.31	28.44	27.90	28.07	5,718,708	-0.22(-0.80%)
Jan 01, 2008	28.47	28.73	28.30	28.30	0	+0.00(+0.00%)
Dec 31, 2007	28.47	28.73	28.30	28.30	3,271,338	-0.28(-0.99%)
Dec 28, 2007	28.38	28.71	28.38	28.58	2,529,885	+0.08(+0.29%)
Dec 27, 2007	28.55	28.77	28.44	28.50	2,957,019	-0.17(-0.61%)
Dec 26, 2007	28.31	28.74	28.31	28.67	2,420,210	+0.19(+0.68%)
Dec 24, 2007	28.68	28.79	28.42	28.48	2,177,464	-0.10(-0.34%)
Dec 21, 2007	28.48	28.83	28.43	28.58	7,640,355	+0.13(+0.46%)
Dec 20, 2007	28.30	28.50	28.30	28.45	4,467,339	+0.15(+0.53%)
Dec 19, 2007	28.38	28.39	28.13	28.30	7,749,933	+0.06(+0.21%)
Dec 18, 2007	28.85	28.85	28.21	28.24	9,179,876	-0.46(-1.59%)
Dec 17, 2007	29.20	29.37	28.66	28.70	8,724,753	-0.57(-1.96%)
Dec 14, 2007	29.16	29.50	29.08	29.27	7,060,474	+0.09(+0.31%)
Dec 13, 2007	28.88	29.31	28.87	29.18	5,500,871	+0.21(+0.74%)
Dec 12, 2007	29.13	29.16	28.67	28.97	7,629,564	+0.27(+0.95%)
Dec 11, 2007	28.61	28.89	28.48	28.70	8,091,448	+0.07(+0.24%)
Dec 10, 2007	28.99	29.08	28.63	28.63	6,342,192	-0.34(-1.19%)
Dec 07, 2007	28.95	29.14	28.93	28.97	5,835,245	+0.12(+0.42%)
Dec 06, 2007	28.75	28.93	28.67	28.85	6,503,445	+0.09(+0.33%)
Dec 05, 2007	28.97	29.04	28.68	28.76	8,579,012	+0.07(+0.23%)
Dec 04, 2007	28.94	29.09	28.56	28.69	13,365,458	-0.37(-1.26%)
Dec 03, 2007	29.04	29.25	28.80	29.06	8,151,836	-0.01(-0.04%)
Nov 30, 2007	29.40	29.40	28.80	29.07	16,928,500	-0.03(-0.09%)
Nov 29, 2007	29.04	29.11	28.68	29.09	6,957,257	+0.15(+0.51%)
Nov 28, 2007	28.64	29.04	27.66	28.95	10,539,433	+0.21(+0.75%)
Nov 27, 2007	28.57	28.79	28.40	28.73	8,878,036	+0.34(+1.19%)
Nov 26, 2007	28.68	28.94	28.39	28.39	7,593,526	-0.28(-0.99%)
Nov 23, 2007	28.46	28.77	28.46	28.68	3,735,927	+0.35(+1.24%)
Nov 21, 2007	28.42	29.01	28.29	28.32	11,050,889	-0.30(-1.07%)
Nov 20, 2007	28.12	28.82	28.12	28.63	13,193,891	+0.50(+1.78%)
Nov 19, 2007	28.63	28.63	28.06	28.13	11,122,432	-0.48(-1.66%)
Nov 16, 2007	28.43	28.70	28.28	28.60	9,744,979	+0.33(+1.16%)
Nov 15, 2007	28.30	28.55	28.17	28.28	6,568,117	-0.09(-0.32%)
Nov 14, 2007	28.31	28.68	27.97	28.37	11,209,070	+0.24(+0.84%)
Nov 13, 2007	28.05	28.17	27.57	28.13	7,596,986	+0.26(+0.94%)
Nov 12, 2007	27.77	28.16	27.65	27.87	9,517,977	+0.10(+0.35%)
Nov 09, 2007	27.38	27.99	27.24	27.77	9,480,974	+0.18(+0.64%)
Nov 08, 2007	27.61	27.61	27.03	27.60	9,722,867	+0.25(+0.93%)
Nov 07, 2007	27.39	27.58	27.03	27.34	9,181,970	-0.07(-0.26%)
Nov 06, 2007	27.38	27.54	27.24	27.41	6,545,924	+0.05(+0.20%)
Nov 05, 2007	27.14	27.48	26.89	27.36	7,475,005	+0.24(+0.87%)
Nov 02, 2007	27.53	27.63	26.81	27.12	8,653,979	+0.07(+0.27%)

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.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services