Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	32.91	33.32	32.79	32.86	2,207,383	-0.48(-1.43%)
Aug 28, 2008	32.78	33.33	32.29	33.33	2,378,709	+1.13(+3.52%)
Aug 27, 2008	31.53	32.24	31.32	32.20	2,034,173	+0.59(+1.87%)
Aug 26, 2008	31.43	31.61	30.97	31.61	2,096,899	+0.11(+0.35%)
Aug 25, 2008	32.28	32.67	31.44	31.50	1,635,523	-0.96(-2.95%)
Aug 22, 2008	31.74	32.48	31.72	32.45	2,079,059	+1.07(+3.40%)
Aug 21, 2008	31.12	31.60	30.93	31.39	2,444,653	-0.20(-0.65%)
Aug 20, 2008	31.28	31.72	30.96	31.59	2,332,359	+0.42(+1.36%)
Aug 19, 2008	31.50	32.00	30.89	31.17	2,861,892	-0.77(-2.43%)
Aug 18, 2008	32.71	32.71	31.73	31.94	3,341,178	-0.71(-2.17%)
Aug 15, 2008	32.24	33.06	32.06	32.65	0	+0.77(+2.43%)
Aug 14, 2008	29.48	32.10	29.48	31.88	3,525,080	+0.94(+3.02%)
Aug 13, 2008	30.57	31.50	30.01	30.94	3,606,036	+0.14(+0.45%)
Aug 12, 2008	31.87	31.97	30.48	30.80	2,503,665	-1.57(-4.85%)
Aug 11, 2008	31.58	33.22	31.34	32.37	3,080,104	+0.67(+2.10%)
Aug 08, 2008	30.41	32.03	30.41	31.71	2,850,783	+1.25(+4.10%)
Aug 07, 2008	31.18	31.41	30.20	30.46	2,869,301	-1.10(-3.47%)
Aug 06, 2008	31.86	31.89	31.27	31.56	1,953,658	-0.43(-1.35%)
Aug 05, 2008	31.24	32.16	30.71	31.99	3,633,797	+1.63(+5.37%)
Aug 04, 2008	31.07	31.15	30.07	30.36	2,559,546	-0.93(-2.97%)
Aug 01, 2008	31.26	31.48	30.39	31.29	2,431,362	+0.22(+0.71%)
Jul 31, 2008	31.12	31.78	30.98	31.07	3,156,050	-0.50(-1.60%)
Jul 30, 2008	31.70	32.03	30.51	31.57	3,122,171	+0.40(+1.29%)
Jul 29, 2008	29.47	31.26	29.47	31.17	3,642,697	+1.81(+6.18%)
Jul 28, 2008	29.74	30.91	29.28	29.36	4,265,866	-0.75(-2.50%)
Jul 25, 2008	30.41	30.98	29.68	30.11	3,725,664	-0.31(-1.03%)
Jul 24, 2008	30.71	31.69	29.83	30.42	7,183,539	+0.81(+2.74%)
Jul 23, 2008	30.20	30.23	28.71	29.61	6,259,698	-0.11(-0.37%)
Jul 22, 2008	28.05	29.76	27.08	29.72	5,540,677	+1.30(+4.58%)
Jul 21, 2008	29.49	29.49	28.25	28.42	5,054,338	-0.67(-2.29%)
Jul 18, 2008	30.62	30.63	28.70	29.09	6,062,479	-0.91(-3.05%)
Jul 17, 2008	30.28	30.82	28.59	30.00	4,918,299	+0.76(+2.60%)
Jul 16, 2008	26.90	29.30	26.38	29.24	6,534,783	+2.49(+9.29%)
Jul 15, 2008	26.92	27.81	25.93	26.75	6,277,702	-0.44(-1.61%)
Jul 14, 2008	32.89	29.60	27.13	27.19	5,181,943	-1.40(-4.88%)
Jul 11, 2008	28.33	29.39	27.94	28.59	4,737,042	-0.14(-0.48%)
Jul 10, 2008	28.99	29.20	27.87	28.73	4,665,356	-0.26(-0.91%)
Jul 09, 2008	30.61	30.69	28.83	28.99	3,713,460	-1.53(-5.01%)
Jul 08, 2008	28.87	30.55	28.79	30.52	5,818,793	+1.72(+5.96%)
Jul 07, 2008	29.25	29.74	27.89	28.80	6,474,337	-0.35(-1.20%)
Jul 04, 2008	29.65	29.84	29.00	29.15	2,372,098	+0.00(+0.00%)
Jul 03, 2008	29.65	29.84	29.00	29.15	2,372,098	-0.15(-0.52%)
Jul 02, 2008	30.22	30.63	29.25	29.30	4,620,230	-0.97(-3.21%)
Jul 01, 2008	29.37	30.57	29.30	30.28	5,154,802	+0.55(+1.84%)
Jun 30, 2008	30.56	30.59	29.68	29.73	4,386,360	-0.84(-2.75%)
Jun 27, 2008	31.43	32.11	30.17	30.57	5,817,604	-0.91(-2.88%)
Jun 26, 2008	31.43	32.48	31.42	31.48	2,957,645	-0.97(-3.00%)
Jun 25, 2008	32.41	33.32	32.15	32.45	3,318,865	+0.16(+0.50%)
Jun 24, 2008	32.26	32.65	31.71	32.29	2,600,392	+0.09(+0.27%)
Jun 23, 2008	32.67	32.97	31.93	32.20	2,853,201	-0.39(-1.19%)
Jun 20, 2008	32.65	33.58	32.46	32.59	4,399,382	-1.14(-3.38%)
Jun 19, 2008	33.56	33.73	32.54	33.73	3,398,958	+0.32(+0.96%)
Jun 18, 2008	33.17	33.47	32.75	33.41	3,449,550	+0.00(+0.00%)
Jun 17, 2008	34.17	34.43	33.37	33.41	1,726,489	-0.83(-2.43%)
Jun 16, 2008	33.47	34.46	33.47	34.24	2,545,914	+0.23(+0.67%)
Jun 13, 2008	33.60	34.11	33.05	34.01	3,374,103	+0.98(+2.97%)
Jun 12, 2008	32.34	33.88	32.34	33.03	3,260,937	+0.80(+2.47%)
Jun 11, 2008	33.31	33.71	32.24	32.24	3,944,691	-1.17(-3.50%)
Jun 10, 2008	33.89	34.03	32.75	33.41	2,881,451	+0.25(+0.75%)
Jun 09, 2008	33.95	34.00	32.64	33.16	3,066,191	-0.30(-0.90%)
Jun 06, 2008	34.28	34.79	33.30	33.46	3,829,260	-1.51(-4.33%)
Jun 05, 2008	34.20	35.07	34.10	34.97	2,833,395	+0.88(+2.57%)
Jun 04, 2008	33.80	34.78	33.59	34.09	2,858,536	+0.13(+0.39%)
Jun 03, 2008	33.89	34.58	33.11	33.96	2,952,564	+0.13(+0.39%)
Jun 02, 2008	34.24	34.27	33.46	33.83	3,437,553	-0.72(-2.07%)
May 30, 2008	34.47	34.94	34.33	34.55	4,186,996	+0.18(+0.51%)
May 29, 2008	33.76	34.63	33.43	34.37	2,507,820	+0.61(+1.82%)
May 28, 2008	33.86	34.09	33.37	33.76	3,834,745	+0.11(+0.33%)
May 27, 2008	33.78	34.14	33.41	33.65	3,758,067	-0.11(-0.32%)
May 26, 2008	33.96	34.14	33.51	33.76	0	+0.00(+0.00%)
May 23, 2008	33.96	34.14	33.51	33.76	4,423,630	-0.52(-1.51%)
May 22, 2008	33.84	34.37	33.02	34.27	12,267,148	+0.26(+0.75%)
May 21, 2008	35.19	35.69	33.70	34.02	10,034,323	-1.18(-3.34%)
May 20, 2008	35.88	35.97	34.92	35.20	3,995,526	-1.18(-3.24%)
May 19, 2008	36.20	37.09	36.12	36.37	2,544,573	-0.05(-0.14%)
May 16, 2008	36.58	37.07	36.26	36.42	2,595,265	-0.60(-1.62%)
May 15, 2008	36.88	37.26	36.60	37.02	3,122,111	+0.10(+0.26%)
May 14, 2008	36.84	37.28	36.64	36.93	1,712,085	+0.29(+0.80%)
May 13, 2008	36.77	36.90	36.31	36.64	2,789,738	+0.03(+0.08%)
May 12, 2008	35.36	36.61	35.36	36.61	2,500,026	+1.10(+3.09%)
May 09, 2008	34.72	36.13	34.36	35.51	3,198,752	+0.48(+1.36%)
May 08, 2008	35.64	35.98	34.76	35.04	2,828,525	-0.40(-1.13%)
May 07, 2008	36.56	36.94	35.30	35.44	2,919,687	-1.04(-2.85%)
May 06, 2008	35.77	36.75	35.12	36.48	2,931,161	+0.42(+1.18%)
May 05, 2008	36.59	36.83	35.61	36.05	2,899,951	-0.83(-2.26%)
May 02, 2008	36.93	37.68	36.33	36.88	3,135,521	+0.24(+0.66%)
May 01, 2008	34.46	36.93	34.46	36.64	4,853,274	+1.93(+5.56%)
Apr 30, 2008	34.48	35.23	34.33	34.71	4,510,771	+0.23(+0.68%)
Apr 29, 2008	34.57	34.68	34.17	34.48	3,311,662	-0.21(-0.61%)
Apr 28, 2008	35.23	35.23	34.40	34.69	5,435,037	-0.32(-0.92%)
Apr 25, 2008	35.22	35.62	34.82	35.01	5,450,238	+0.04(+0.10%)
Apr 24, 2008	34.39	35.14	34.12	34.98	6,710,589	+0.59(+1.72%)
Apr 23, 2008	34.13	35.83	33.93	34.38	7,768,975	-2.38(-6.46%)
Apr 22, 2008	37.62	37.68	36.64	36.76	2,304,337	-0.81(-2.16%)
Apr 21, 2008	37.85	38.00	37.29	37.57	1,577,961	-0.56(-1.46%)
Apr 18, 2008	38.20	39.22	37.64	38.13	3,429,229	+0.49(+1.30%)
Apr 17, 2008	37.44	37.84	37.28	37.64	2,551,523	-0.01(-0.02%)
Apr 16, 2008	37.40	38.01	37.32	37.64	3,114,680	+0.50(+1.34%)
Apr 15, 2008	36.77	37.21	36.40	37.15	1,602,746	+0.74(+2.03%)
Apr 14, 2008	37.28	37.44	36.34	36.41	1,973,276	-0.96(-2.56%)
Apr 11, 2008	38.02	38.60	37.33	37.37	1,898,332	-1.43(-3.67%)
Apr 10, 2008	38.55	39.38	38.43	38.79	2,091,696	+0.16(+0.42%)
Apr 09, 2008	39.17	39.48	38.27	38.63	1,791,166	-0.54(-1.38%)
Apr 08, 2008	39.87	40.10	38.94	39.17	2,088,199	-0.87(-2.17%)
Apr 07, 2008	40.20	40.69	39.74	40.04	1,906,542	+0.15(+0.38%)
Apr 04, 2008	40.82	40.91	39.71	39.89	1,437,614	-0.79(-1.94%)
Apr 03, 2008	39.71	41.06	39.46	40.68	1,997,693	+0.74(+1.85%)
Apr 02, 2008	40.18	40.83	39.55	39.94	2,442,132	-0.07(-0.18%)
Apr 01, 2008	38.32	40.02	38.16	40.01	2,447,979	+2.11(+5.57%)
Mar 31, 2008	37.10	38.32	36.91	37.90	3,070,203	+0.94(+2.53%)
Mar 28, 2008	37.86	38.22	36.84	36.96	1,622,461	-0.76(-2.02%)
Mar 27, 2008	39.09	39.09	37.70	37.73	2,001,698	-0.89(-2.31%)
Mar 26, 2008	39.91	39.91	38.50	38.62	2,515,520	-1.35(-3.38%)
Mar 25, 2008	40.02	40.44	39.09	39.97	2,427,013	+0.11(+0.27%)
Mar 24, 2008	39.74	40.97	39.38	39.86	3,453,118	+0.24(+0.61%)
Mar 21, 2008	36.91	39.70	36.71	39.62	3,831,412	-0.00(-0.00%)
Mar 20, 2008	36.91	39.70	36.71	39.62	3,831,412	+2.91(+7.93%)
Mar 19, 2008	37.72	38.12	36.56	36.71	3,039,059	-0.89(-2.37%)
Mar 18, 2008	36.87	37.61	36.23	37.60	3,717,634	+1.78(+4.98%)
Mar 17, 2008	34.74	36.34	33.99	35.82	3,710,624	+0.16(+0.45%)
Mar 14, 2008	37.23	37.48	35.17	35.66	3,273,404	-1.23(-3.33%)
Mar 13, 2008	35.74	37.24	34.68	36.88	3,038,418	+0.54(+1.49%)
Mar 12, 2008	37.37	37.94	36.20	36.34	2,426,225	-1.02(-2.74%)
Mar 11, 2008	35.94	37.56	35.19	37.37	2,948,434	+2.95(+8.58%)
Mar 10, 2008	35.63	35.83	34.38	34.41	2,746,368	-1.24(-3.49%)
Mar 07, 2008	35.04	36.45	34.64	35.66	2,165,858	+0.40(+1.14%)
Mar 06, 2008	36.51	36.62	35.25	35.25	2,505,990	-1.53(-4.15%)
Mar 05, 2008	36.77	37.58	36.42	36.78	2,173,456	-0.15(-0.42%)
Mar 04, 2008	36.22	37.10	35.91	36.94	2,734,021	+0.02(+0.06%)
Mar 03, 2008	36.88	37.28	36.45	36.91	2,390,887	-0.10(-0.28%)
Feb 29, 2008	38.92	38.92	36.87	37.02	2,943,994	-2.50(-6.33%)
Feb 28, 2008	39.59	39.79	39.13	39.52	2,284,845	-0.44(-1.10%)
Feb 27, 2008	39.26	40.43	39.11	39.95	2,081,095	+0.36(+0.90%)
Feb 26, 2008	38.63	39.83	38.43	39.60	2,306,630	+0.71(+1.82%)
Feb 25, 2008	38.29	39.01	37.44	38.89	2,232,343	+0.55(+1.43%)
Feb 22, 2008	38.43	38.43	36.96	38.34	2,549,293	+0.12(+0.31%)
Feb 21, 2008	38.85	39.40	38.21	38.22	2,108,550	-0.56(-1.45%)
Feb 20, 2008	37.64	39.01	37.10	38.78	2,350,830	+0.64(+1.67%)
Feb 19, 2008	38.57	39.25	37.81	38.15	2,635,888	-0.06(-0.15%)
Feb 18, 2008	37.85	38.46	37.18	38.21	0	+0.00(+0.00%)
Feb 15, 2008	37.85	38.46	37.18	38.21	2,653,109	+0.50(+1.34%)
Feb 14, 2008	38.46	38.46	37.58	37.70	2,716,053	-0.82(-2.13%)
Feb 13, 2008	38.80	39.30	38.02	38.52	4,077,260	-0.05(-0.13%)
Feb 12, 2008	37.23	39.60	37.23	38.57	2,920,075	+1.50(+4.04%)
Feb 11, 2008	37.66	37.86	36.91	37.07	2,174,071	-0.71(-1.88%)
Feb 08, 2008	37.83	38.49	37.46	37.78	1,834,822	-0.48(-1.26%)
Feb 07, 2008	37.44	38.82	37.28	38.27	3,860,500	+0.63(+1.67%)
Feb 06, 2008	38.57	38.69	37.53	37.64	2,459,641	-0.52(-1.36%)
Feb 05, 2008	39.46	39.65	38.08	38.16	5,237,617	-2.24(-5.54%)
Feb 04, 2008	41.14	41.62	39.92	40.39	4,851,298	-1.36(-3.26%)
Feb 01, 2008	40.29	42.07	40.25	41.75	3,867,797	+1.32(+3.27%)
Jan 31, 2008	38.00	40.84	37.26	40.43	4,499,747	+1.42(+3.64%)
Jan 30, 2008	38.72	40.50	38.21	39.01	3,891,711	+0.37(+0.96%)
Jan 29, 2008	37.97	38.82	36.99	38.64	2,556,743	+0.96(+2.54%)
Jan 28, 2008	36.07	37.69	35.41	37.68	3,169,684	+1.42(+3.91%)
Jan 25, 2008	37.83	39.91	34.88	36.26	5,290,095	-0.45(-1.23%)
Jan 24, 2008	36.18	37.40	36.18	36.72	6,641,698	+0.18(+0.50%)
Jan 23, 2008	34.50	36.98	33.37	36.53	10,677,547	+0.90(+2.52%)
Jan 22, 2008	34.33	37.25	33.62	35.63	5,161,255	-0.50(-1.40%)
Jan 21, 2008	36.27	37.10	35.12	36.14	0	+0.00(+0.00%)
Jan 18, 2008	36.27	37.10	35.12	36.14	4,517,625	+0.07(+0.18%)
Jan 17, 2008	38.40	38.47	35.84	36.07	5,415,218	-2.25(-5.87%)
Jan 16, 2008	38.79	39.69	38.15	38.32	3,396,280	-0.72(-1.85%)
Jan 15, 2008	40.55	40.93	39.01	39.05	2,701,403	-1.94(-4.74%)
Jan 14, 2008	39.56	41.22	39.30	40.99	4,090,485	+1.83(+4.67%)
Jan 11, 2008	38.95	40.26	38.14	39.17	2,730,364	-0.30(-0.76%)
Jan 10, 2008	37.07	40.25	37.02	39.46	4,553,628	+1.93(+5.14%)
Jan 09, 2008	37.80	37.89	36.16	37.53	4,561,559	-0.25(-0.66%)
Jan 08, 2008	39.41	39.66	37.65	37.78	3,545,725	-1.35(-3.46%)
Jan 07, 2008	39.53	39.54	38.72	39.14	3,506,535	-0.08(-0.21%)
Jan 04, 2008	39.33	40.02	39.01	39.22	3,578,011	-0.93(-2.31%)
Jan 03, 2008	40.79	41.17	39.98	40.14	1,797,898	-0.42(-1.04%)
Jan 02, 2008	40.33	41.26	40.08	40.57	3,040,092	+0.29(+0.71%)
Jan 01, 2008	39.79	40.90	39.33	40.28	1,490,830	+0.00(+0.00%)
Dec 31, 2007	39.79	40.90	39.33	40.28	1,490,830	+0.29(+0.73%)
Dec 28, 2007	40.60	41.10	39.85	39.99	1,275,028	-0.58(-1.44%)
Dec 27, 2007	40.68	41.54	40.55	40.58	1,547,414	-0.63(-1.53%)
Dec 26, 2007	41.58	41.58	40.96	41.20	946,349	-0.78(-1.86%)
Dec 24, 2007	41.49	42.18	40.78	41.99	889,189	+1.00(+2.44%)
Dec 21, 2007	40.89	41.26	40.11	40.99	3,161,004	+0.99(+2.47%)
Dec 20, 2007	39.36	40.52	39.10	40.00	2,070,257	+0.45(+1.15%)
Dec 19, 2007	40.01	40.24	38.91	39.55	3,706,609	-0.07(-0.18%)
Dec 18, 2007	40.10	40.66	39.03	39.62	2,903,425	-0.26(-0.66%)
Dec 17, 2007	39.54	40.55	39.47	39.88	2,676,827	+0.09(+0.24%)
Dec 14, 2007	40.93	40.93	39.70	39.79	2,662,071	-1.51(-3.65%)
Dec 13, 2007	41.43	41.65	39.99	41.29	2,064,559	-0.42(-1.02%)
Dec 12, 2007	42.36	43.38	40.88	41.72	3,428,090	+0.37(+0.90%)
Dec 11, 2007	44.12	44.12	41.14	41.34	3,021,057	-2.80(-6.34%)
Dec 10, 2007	43.41	44.47	43.23	44.14	3,262,478	+0.77(+1.77%)
Dec 07, 2007	44.00	45.01	43.11	43.38	5,664,746	-0.94(-2.13%)
Dec 06, 2007	42.80	44.49	42.32	44.32	1,914,184	+1.33(+3.09%)
Dec 05, 2007	41.94	43.17	41.42	42.99	3,272,601	+1.97(+4.81%)
Dec 04, 2007	42.09	42.38	40.96	41.01	2,541,849	-1.41(-3.33%)
Dec 03, 2007	43.32	43.32	42.14	42.43	1,931,215	-0.48(-1.11%)
Nov 30, 2007	43.05	44.10	42.60	42.90	5,983,564	+0.83(+1.96%)
Nov 29, 2007	43.14	43.14	41.07	42.07	3,685,619	-1.12(-2.59%)
Nov 28, 2007	41.35	43.33	41.35	43.19	3,221,161	+2.23(+5.44%)
Nov 27, 2007	39.75	41.00	39.72	40.96	3,127,656	+1.34(+3.38%)
Nov 26, 2007	42.47	42.64	39.52	39.63	2,931,925	-2.76(-6.50%)
Nov 23, 2007	40.93	42.62	40.93	42.38	956,099	+1.64(+4.04%)
Nov 21, 2007	40.75	41.58	40.02	40.74	3,116,088	-0.29(-0.69%)
Nov 20, 2007	40.67	42.07	40.39	41.02	4,503,232	+0.34(+0.83%)
Nov 19, 2007	42.40	42.43	40.32	40.69	3,808,552	-2.08(-4.85%)
Nov 16, 2007	43.87	44.14	42.15	42.76	3,971,385	-0.86(-1.96%)
Nov 15, 2007	45.22	45.71	43.03	43.62	2,251,277	-2.00(-4.39%)
Nov 14, 2007	45.28	46.16	44.82	45.62	2,665,167	+0.53(+1.17%)
Nov 13, 2007	42.96	45.13	42.81	45.09	2,092,310	+2.40(+5.63%)
Nov 12, 2007	41.96	43.86	41.83	42.69	3,415,497	+0.56(+1.34%)
Nov 09, 2007	41.88	42.90	40.83	42.13	2,784,308	-0.39(-0.93%)
Nov 08, 2007	41.34	42.67	41.02	42.52	3,823,546	+1.38(+3.36%)
Nov 07, 2007	43.35	43.38	41.14	41.14	2,923,397	-2.64(-6.03%)
Nov 06, 2007	42.32	43.78	42.21	43.78	2,418,516	+1.42(+3.35%)
Nov 05, 2007	43.13	43.43	41.65	42.36	3,536,570	-1.80(-4.07%)
Nov 02, 2007	44.36	44.44	43.01	44.16	3,190,578	-0.09(-0.21%)
Nov 01, 2007	44.89	45.10	43.46	44.25	2,757,041	-1.78(-3.87%)
Oct 31, 2007	45.54	46.08	44.76	46.04	1,847,832	+0.78(+1.73%)
Oct 30, 2007	45.85	46.04	45.02	45.25	1,906,521	-0.48(-1.04%)
Oct 29, 2007	46.42	46.67	45.52	45.73	2,701,635	-0.91(-1.94%)
Oct 26, 2007	47.60	50.62	45.90	46.64	2,500,257	+0.38(+0.82%)
Oct 25, 2007	46.89	48.97	45.26	46.26	3,445,173	-1.84(-3.83%)
Oct 24, 2007	47.29	48.10	45.18	48.10	3,533,139	+0.29(+0.60%)
Oct 23, 2007	46.18	47.98	46.00	47.81	2,380,142	+1.64(+3.55%)
Oct 22, 2007	44.14	46.23	43.21	46.17	2,390,950	+1.65(+3.71%)
Oct 19, 2007	46.66	46.99	44.32	44.52	3,098,234	-2.62(-5.57%)
Oct 18, 2007	46.04	47.59	45.93	47.15	1,770,126	+0.71(+1.53%)
Oct 17, 2007	47.09	48.24	45.20	46.44	2,386,025	-1.18(-2.49%)
Oct 16, 2007	47.38	47.94	46.87	47.62	2,374,670	+0.24(+0.51%)
Oct 15, 2007	48.57	48.57	46.99	47.38	1,897,355	-1.03(-2.13%)
Oct 12, 2007	47.51	48.58	47.51	48.41	1,526,524	+1.03(+2.18%)
Oct 11, 2007	48.90	49.15	47.04	47.38	2,100,375	-0.96(-2.00%)
Oct 10, 2007	48.79	48.89	48.16	48.35	1,272,017	-0.56(-1.14%)
Oct 09, 2007	47.99	48.97	47.87	48.90	1,344,524	+1.03(+2.15%)
Oct 08, 2007	47.99	48.24	47.83	47.87	798,260	-0.35(-0.73%)
Oct 05, 2007	48.02	48.27	47.86	48.22	1,629,764	+0.69(+1.45%)
Oct 04, 2007	46.85	47.56	46.85	47.53	1,577,504	+0.75(+1.61%)
Oct 03, 2007	46.69	46.99	46.54	46.78	1,560,951	-0.31(-0.67%)
Oct 02, 2007	47.01	47.19	46.53	47.10	2,039,907	+0.23(+0.50%)
Oct 01, 2007	46.23	46.86	46.05	46.86	1,853,167	+0.73(+1.58%)
Sep 28, 2007	46.07	46.18	45.61	46.13	1,648,369	+0.12(+0.25%)
Sep 27, 2007	45.01	46.12	44.94	46.01	2,120,622	+1.01(+2.24%)
Sep 26, 2007	44.65	45.31	44.55	45.01	1,579,146	+0.60(+1.35%)
Sep 25, 2007	44.71	44.90	44.25	44.41	1,663,281	-0.58(-1.28%)
Sep 24, 2007	44.51	45.48	44.49	44.98	2,101,880	+0.23(+0.51%)
Sep 21, 2007	45.07	45.32	44.68	44.76	1,995,171	-0.07(-0.16%)
Sep 20, 2007	45.18	45.31	44.76	44.83	1,985,595	-0.35(-0.78%)
Sep 19, 2007	45.36	45.50	44.48	45.18	2,973,194	+0.39(+0.88%)
Sep 18, 2007	43.14	45.19	43.16	44.79	2,839,070	+1.64(+3.81%)
Sep 17, 2007	42.77	43.42	42.43	43.14	1,302,662	+0.04(+0.10%)
Sep 14, 2007	43.51	43.27	42.75	43.10	1,607,738	-0.42(-0.96%)
Sep 13, 2007	43.67	44.04	43.24	43.51	2,084,095	+0.23(+0.54%)
Sep 12, 2007	42.94	43.65	42.44	43.28	1,329,749	+0.15(+0.34%)
Sep 11, 2007	42.19	43.53	42.48	43.13	1,628,533	+0.94(+2.23%)
Sep 10, 2007	43.32	43.52	41.96	42.19	2,586,582	-0.86(-1.99%)
Sep 07, 2007	43.86	43.89	42.84	43.05	2,068,089	-1.47(-3.30%)
Sep 06, 2007	43.97	44.68	43.35	44.52	1,880,255	+0.42(+0.96%)
Sep 05, 2007	44.48	45.07	43.30	44.09	1,749,469	-1.07(-2.36%)

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.