Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	69.78	69.78	67.86	69.40	2,339,751	+1.16(+1.70%)
Sep 29, 2008	69.75	70.59	67.44	68.24	2,499,409	-2.74(-3.86%)
Sep 26, 2008	70.02	71.11	68.37	70.98	0	+0.07(+0.10%)
Sep 25, 2008	72.01	72.47	70.61	70.91	1,956,982	-0.94(-1.31%)
Sep 24, 2008	71.68	71.98	69.53	71.85	2,489,446	+0.57(+0.80%)
Sep 23, 2008	74.45	75.59	71.05	71.28	2,737,578	-3.46(-4.63%)
Sep 22, 2008	77.23	77.57	74.64	74.74	1,100,873	-3.12(-4.01%)
Sep 19, 2008	79.15	79.27	75.99	77.86	0	+1.26(+1.64%)
Sep 18, 2008	75.05	76.98	72.54	76.60	3,201,992	+2.20(+2.96%)
Sep 17, 2008	74.89	76.46	74.01	74.40	3,055,512	-1.93(-2.53%)
Sep 16, 2008	73.82	77.00	73.41	76.33	3,133,609	+1.52(+2.03%)
Sep 15, 2008	75.01	76.53	74.68	74.81	2,616,084	-2.10(-2.73%)
Sep 12, 2008	76.31	77.37	75.68	76.91	2,910,430	-1.26(-1.61%)
Sep 11, 2008	76.38	78.21	76.00	78.17	1,667,604	+0.98(+1.27%)
Sep 10, 2008	76.54	77.87	76.16	77.19	1,454,800	+1.02(+1.34%)
Sep 09, 2008	78.62	79.00	76.15	76.17	1,800,916	-2.24(-2.86%)
Sep 08, 2008	79.17	80.01	77.84	78.41	2,487,880	+0.66(+0.85%)
Sep 05, 2008	77.01	77.98	76.75	77.75	0	+0.20(+0.26%)
Sep 04, 2008	79.89	79.98	77.02	77.55	2,173,814	-3.20(-3.96%)
Sep 03, 2008	81.22	82.14	79.95	80.75	1,517,219	-0.74(-0.91%)
Sep 02, 2008	82.25	83.16	81.22	81.49	1,386,987	-0.08(-0.10%)
Aug 29, 2008	81.69	82.13	81.43	81.57	0	-0.42(-0.51%)
Aug 28, 2008	81.50	82.33	81.47	81.99	1,492,759	+0.92(+1.13%)
Aug 27, 2008	81.25	81.55	80.66	81.07	935,712	+0.08(+0.10%)
Aug 26, 2008	80.88	81.22	80.13	80.99	1,345,882	+0.22(+0.27%)
Aug 25, 2008	81.30	82.68	80.50	80.77	969,379	-1.58(-1.92%)
Aug 22, 2008	82.63	83.45	82.14	82.35	0	+0.03(+0.04%)
Aug 21, 2008	81.32	82.51	80.79	82.32	1,335,802	+0.54(+0.66%)
Aug 20, 2008	81.75	82.09	80.73	81.78	1,211,986	+0.06(+0.07%)
Aug 19, 2008	82.75	83.28	81.38	81.72	1,500,908	-1.63(-1.96%)
Aug 18, 2008	84.34	84.49	82.99	83.35	1,518,517	-0.56(-0.67%)
Aug 15, 2008	84.81	85.00	83.72	83.91	0	-0.58(-0.69%)
Aug 14, 2008	82.59	84.88	82.27	84.49	2,986,601	+1.23(+1.48%)
Aug 13, 2008	82.84	83.60	81.71	83.26	1,473,177	+0.27(+0.33%)
Aug 12, 2008	83.06	83.41	82.08	82.99	1,546,138	-0.34(-0.41%)
Aug 11, 2008	83.49	84.58	82.70	83.33	1,822,226	-0.13(-0.16%)
Aug 08, 2008	81.86	84.00	81.86	83.46	2,005,749	+1.09(+1.32%)
Aug 07, 2008	81.67	83.42	81.04	82.37	2,209,081	+0.04(+0.05%)
Aug 06, 2008	82.01	82.92	80.92	82.33	2,374,618	-0.21(-0.25%)
Aug 05, 2008	80.89	82.54	80.80	82.54	2,578,936	+2.19(+2.73%)
Aug 04, 2008	80.70	81.33	80.00	80.35	1,643,253	-0.28(-0.35%)
Aug 01, 2008	79.90	81.13	79.79	80.63	2,418,273	+0.98(+1.23%)
Jul 31, 2008	80.61	81.10	79.57	79.65	2,284,964	-1.65(-2.03%)
Jul 30, 2008	81.57	81.86	80.19	81.30	2,117,242	+0.34(+0.42%)
Jul 29, 2008	80.96	81.66	80.33	80.96	1,990,806	+0.63(+0.78%)
Jul 28, 2008	80.55	81.45	80.18	80.33	2,198,753	-0.81(-1.00%)
Jul 25, 2008	79.64	81.31	79.54	81.14	2,192,327	+1.50(+1.88%)
Jul 24, 2008	80.98	81.16	79.49	79.64	2,023,444	-1.15(-1.42%)
Jul 23, 2008	81.51	82.13	80.07	80.79	3,048,198	-1.52(-1.85%)
Jul 22, 2008	81.32	82.97	80.85	82.31	3,565,647	+0.99(+1.22%)
Jul 21, 2008	82.54	82.54	80.72	81.32	3,178,647	-1.05(-1.27%)
Jul 18, 2008	80.93	83.44	80.15	82.37	3,778,744	+1.47(+1.82%)
Jul 17, 2008	78.38	81.91	78.38	80.90	6,148,279	+4.69(+6.15%)
Jul 16, 2008	74.19	76.50	73.17	76.21	4,604,640	+1.78(+2.39%)
Jul 15, 2008	74.64	75.11	72.90	74.43	4,149,932	-0.85(-1.13%)
Jul 14, 2008	76.11	77.05	74.62	75.28	1,860,946	+0.21(+0.28%)
Jul 11, 2008	75.16	76.13	74.29	75.07	3,150,160	-1.09(-1.43%)
Jul 10, 2008	75.32	76.31	75.12	76.16	2,287,567	+0.73(+0.97%)
Jul 09, 2008	76.44	76.93	75.43	75.43	2,832,357	-1.39(-1.81%)
Jul 08, 2008	76.00	76.82	75.11	76.82	2,447,812	+0.54(+0.71%)
Jul 07, 2008	76.66	77.37	75.76	76.28	2,085,847	+0.00(+0.00%)
Jul 04, 2008	75.80	76.94	75.23	76.28	1,777,770	+0.00(+0.00%)
Jul 03, 2008	75.80	76.94	75.23	76.28	1,777,770	+1.11(+1.48%)
Jul 02, 2008	77.00	77.62	75.09	75.17	2,753,342	-2.30(-2.97%)
Jul 01, 2008	76.14	77.68	75.75	77.47	2,208,704	+0.17(+0.22%)
Jun 30, 2008	76.84	77.72	75.60	77.30	2,348,000	+0.43(+0.56%)
Jun 27, 2008	77.26	78.26	75.62	76.87	3,403,164	+0.63(+0.83%)
Jun 26, 2008	78.80	78.80	75.97	76.24	3,118,534	-3.54(-4.44%)
Jun 25, 2008	79.69	80.14	79.16	79.78	2,389,118	+0.31(+0.39%)
Jun 24, 2008	80.08	80.27	79.06	79.47	1,296,923	-0.61(-0.76%)
Jun 23, 2008	80.05	80.55	79.74	80.08	1,264,846	+0.00(+0.00%)
Jun 20, 2008	81.75	81.75	79.73	80.08	2,889,911	-1.92(-2.34%)
Jun 19, 2008	80.12	82.38	79.83	82.00	2,463,745	+1.68(+2.09%)
Jun 18, 2008	80.62	81.27	80.11	80.32	1,279,964	-0.65(-0.80%)
Jun 17, 2008	81.35	81.74	80.32	80.97	2,212,213	-0.32(-0.39%)
Jun 16, 2008	81.00	81.73	80.86	81.29	1,138,675	-0.50(-0.61%)
Jun 13, 2008	80.93	82.15	80.75	81.79	1,980,283	+1.86(+2.33%)
Jun 12, 2008	79.70	80.72	79.31	79.93	2,014,735	+0.81(+1.02%)
Jun 11, 2008	79.80	81.32	79.02	79.12	2,240,085	-0.63(-0.79%)
Jun 10, 2008	79.60	80.30	78.69	79.75	1,687,769	+0.10(+0.13%)
Jun 09, 2008	79.26	79.82	78.60	79.65	1,729,595	+0.46(+0.58%)
Jun 06, 2008	81.75	82.30	79.19	79.19	3,336,112	-3.36(-4.07%)
Jun 05, 2008	80.03	82.62	79.85	82.55	3,351,252	+2.66(+3.33%)
Jun 04, 2008	79.00	80.10	78.95	79.89	2,257,868	+0.33(+0.41%)
Jun 03, 2008	77.80	80.00	77.80	79.56	3,468,650	+1.97(+2.54%)
Jun 02, 2008	77.80	78.20	76.93	77.59	2,055,549	-0.59(-0.75%)
May 30, 2008	76.98	78.65	76.54	78.18	2,224,923	+1.70(+2.22%)
May 29, 2008	76.68	76.96	75.79	76.48	2,231,570	-0.05(-0.07%)
May 28, 2008	75.83	76.94	75.83	76.53	1,621,765	+0.66(+0.87%)
May 27, 2008	76.00	76.34	75.17	75.87	1,750,490	+0.03(+0.04%)
May 26, 2008	76.73	76.73	75.00	75.84	0	+0.00(+0.00%)
May 23, 2008	76.73	76.73	75.00	75.84	1,769,527	-0.89(-1.16%)
May 22, 2008	76.83	77.35	76.07	76.73	2,600,869	-0.32(-0.42%)
May 21, 2008	78.54	78.84	76.83	77.05	1,640,401	-1.15(-1.47%)
May 20, 2008	78.07	78.66	77.06	78.20	2,153,481	-0.41(-0.52%)
May 19, 2008	79.61	80.11	78.52	78.61	2,400,087	-1.46(-1.82%)
May 16, 2008	80.36	80.93	79.39	80.07	1,793,501	+0.00(+0.00%)
May 15, 2008	78.90	80.14	78.24	80.07	1,785,131	+1.06(+1.34%)
May 14, 2008	78.44	79.78	78.34	79.01	1,077,990	+0.61(+0.78%)
May 13, 2008	78.63	79.56	78.01	78.40	1,466,230	-0.01(-0.01%)
May 12, 2008	77.60	78.57	76.69	78.41	1,013,288	+1.34(+1.74%)
May 09, 2008	76.45	77.46	76.17	77.07	605,788	-0.26(-0.34%)
May 08, 2008	76.10	77.65	75.62	77.33	1,695,237	+1.23(+1.62%)
May 07, 2008	77.38	77.38	75.98	76.10	1,472,306	-1.09(-1.41%)
May 06, 2008	76.71	77.30	76.12	77.19	998,208	+0.01(+0.01%)
May 05, 2008	78.30	78.30	76.28	77.18	2,422,911	-0.82(-1.05%)
May 02, 2008	79.72	80.00	77.35	78.00	2,161,988	-0.81(-1.03%)
May 01, 2008	78.06	79.17	77.99	78.81	2,004,101	+0.79(+1.01%)
Apr 30, 2008	78.71	79.46	77.79	78.02	2,941,761	+0.15(+0.19%)
Apr 29, 2008	78.10	78.79	77.61	77.87	1,094,305	-0.19(-0.24%)
Apr 28, 2008	78.02	78.44	77.40	78.06	1,319,073	+0.50(+0.64%)
Apr 25, 2008	77.39	77.89	76.67	77.56	1,499,775	+0.80(+1.04%)
Apr 24, 2008	76.15	77.33	74.95	76.76	1,962,588	+0.92(+1.21%)
Apr 23, 2008	75.79	76.35	74.70	75.84	1,859,086	+0.33(+0.44%)
Apr 22, 2008	75.33	75.99	74.66	75.51	1,863,705	+0.01(+0.01%)
Apr 21, 2008	74.76	75.77	74.64	75.50	1,877,189	+0.33(+0.44%)
Apr 18, 2008	75.25	75.94	74.29	75.17	3,276,848	+1.01(+1.36%)
Apr 17, 2008	73.88	74.90	73.04	74.16	8,419,975	-2.72(-3.54%)
Apr 16, 2008	75.02	76.88	75.02	76.88	1,806,076	+2.18(+2.92%)
Apr 15, 2008	74.25	75.06	73.77	74.70	3,093,718	+0.84(+1.14%)
Apr 14, 2008	75.49	75.49	73.58	73.86	2,709,327	-1.50(-1.99%)
Apr 11, 2008	76.36	76.71	75.11	75.36	3,071,310	-2.43(-3.12%)
Apr 10, 2008	77.49	78.11	77.14	77.79	1,740,933	-0.01(-0.01%)
Apr 09, 2008	78.62	78.73	77.35	77.80	1,534,469	-0.92(-1.17%)
Apr 08, 2008	78.00	78.82	77.44	78.72	1,335,674	+0.32(+0.41%)
Apr 07, 2008	79.68	79.68	77.88	78.40	1,486,300	-0.44(-0.56%)
Apr 04, 2008	78.23	79.08	77.63	78.84	1,798,352	+0.99(+1.27%)
Apr 03, 2008	78.27	78.27	77.09	77.85	1,994,099	-0.49(-0.63%)
Apr 02, 2008	79.39	79.40	78.06	78.34	1,929,455	-0.66(-0.84%)
Apr 01, 2008	76.75	79.00	76.75	79.00	1,715,775	+2.97(+3.91%)
Mar 31, 2008	75.43	76.42	74.85	76.03	1,746,817	+0.91(+1.21%)
Mar 28, 2008	76.68	76.68	74.80	75.12	2,363,341	-1.09(-1.43%)
Mar 27, 2008	77.54	77.56	76.06	76.21	1,853,269	-1.01(-1.31%)
Mar 26, 2008	77.90	77.99	76.21	77.22	2,015,698	-0.93(-1.19%)
Mar 25, 2008	77.29	78.46	76.53	78.15	1,884,326	+0.76(+0.98%)
Mar 24, 2008	76.85	78.09	76.17	77.39	2,020,349	+1.00(+1.31%)
Mar 21, 2008	75.45	76.39	74.69	76.39	2,614,765	+0.00(+0.00%)
Mar 20, 2008	75.45	76.39	74.69	76.39	2,614,765	+1.44(+1.92%)
Mar 19, 2008	76.00	79.47	74.95	74.95	2,130,659	-1.05(-1.38%)
Mar 18, 2008	73.77	76.00	73.24	76.00	2,557,822	+3.63(+5.02%)
Mar 17, 2008	70.66	73.29	67.76	72.37	2,735,871	-0.07(-0.10%)
Mar 14, 2008	73.53	73.53	71.43	72.44	3,520,628	-0.38(-0.52%)
Mar 13, 2008	70.94	72.96	69.96	72.82	2,915,301	+0.65(+0.90%)
Mar 12, 2008	72.20	73.21	71.95	72.17	2,030,604	+0.20(+0.28%)
Mar 11, 2008	71.66	72.35	70.48	71.97	2,913,176	+1.84(+2.62%)
Mar 10, 2008	71.88	72.00	69.84	70.13	2,827,475	-1.94(-2.69%)
Mar 07, 2008	72.31	73.23	71.64	72.07	2,825,340	-0.96(-1.31%)
Mar 06, 2008	73.90	74.37	73.00	73.03	2,352,748	-1.05(-1.42%)
Mar 05, 2008	73.55	75.31	73.20	74.08	3,560,769	-0.38(-0.51%)
Mar 04, 2008	73.72	74.75	73.13	74.46	2,868,029	+0.20(+0.27%)
Mar 03, 2008	73.99	74.26	73.22	74.26	3,451,480	+0.11(+0.15%)
Feb 29, 2008	73.85	74.43	73.57	74.15	2,831,053	-0.36(-0.48%)
Feb 28, 2008	74.67	75.00	73.71	74.51	2,467,261	-0.55(-0.73%)
Feb 27, 2008	76.29	76.58	74.46	75.06	2,852,904	-1.54(-2.01%)
Feb 26, 2008	75.00	76.86	74.90	76.60	2,070,000	+0.92(+1.22%)
Feb 25, 2008	74.75	75.84	74.59	75.68	1,607,850	+1.04(+1.39%)
Feb 22, 2008	74.82	75.45	73.33	74.64	2,307,654	-0.02(-0.03%)
Feb 21, 2008	75.80	75.90	74.42	74.66	1,395,984	-0.84(-1.11%)
Feb 20, 2008	74.36	75.66	74.14	75.50	1,245,186	+0.55(+0.73%)
Feb 19, 2008	76.11	76.22	74.71	74.95	1,245,042	-0.15(-0.20%)
Feb 18, 2008	74.76	75.20	74.27	75.10	0	+0.00(+0.00%)
Feb 15, 2008	74.76	75.20	74.27	75.10	1,633,474	+0.20(+0.27%)
Feb 14, 2008	75.99	76.00	74.85	74.90	1,375,276	-1.04(-1.37%)
Feb 13, 2008	74.27	76.25	74.00	75.94	2,475,059	+2.49(+3.39%)
Feb 12, 2008	74.09	74.37	72.58	73.45	2,379,691	-0.05(-0.07%)
Feb 11, 2008	73.27	74.01	72.71	73.50	2,214,053	+0.23(+0.31%)
Feb 08, 2008	72.99	73.86	72.62	73.27	1,426,000	-0.25(-0.34%)
Feb 07, 2008	74.29	74.82	72.61	73.52	3,778,454	+0.40(+0.55%)
Feb 06, 2008	74.55	74.56	72.96	73.12	2,849,854	-0.78(-1.06%)
Feb 05, 2008	74.26	74.97	73.02	73.90	2,423,237	-1.54(-2.04%)
Feb 04, 2008	75.75	75.77	74.97	75.44	1,958,577	-0.48(-0.63%)
Feb 01, 2008	74.61	76.14	74.48	75.92	2,748,033	+0.96(+1.28%)
Jan 31, 2008	72.95	75.04	72.75	74.96	2,841,130	+0.85(+1.15%)
Jan 30, 2008	74.31	75.72	73.82	74.11	2,202,837	-0.37(-0.50%)
Jan 29, 2008	74.83	74.96	73.70	74.48	2,674,688	-0.01(-0.01%)
Jan 28, 2008	75.23	75.23	73.85	74.49	2,675,324	-0.48(-0.64%)
Jan 25, 2008	75.87	79.90	72.35	74.97	4,005,556	-0.03(-0.04%)
Jan 24, 2008	77.45	77.45	74.41	75.00	4,045,815	-1.54(-2.01%)
Jan 23, 2008	74.51	77.17	72.12	76.54	5,526,755	+0.93(+1.23%)
Jan 22, 2008	73.33	81.00	70.19	75.61	3,569,761	-1.36(-1.77%)
Jan 21, 2008	77.78	81.88	75.80	76.97	0	+0.00(+0.00%)
Jan 18, 2008	77.78	81.88	75.80	76.97	2,184,189	-0.13(-0.17%)
Jan 17, 2008	79.97	81.48	77.00	77.10	3,080,142	-2.40(-3.02%)
Jan 16, 2008	79.31	80.82	79.15	79.50	2,514,364	-0.33(-0.41%)
Jan 15, 2008	79.01	80.39	78.80	79.83	4,158,390	-0.01(-0.01%)
Jan 14, 2008	80.19	80.80	78.80	79.84	2,622,100	+0.13(+0.16%)
Jan 11, 2008	81.98	82.79	79.21	79.71	2,399,865	-2.87(-3.48%)
Jan 10, 2008	80.41	83.10	80.13	82.58	2,539,779	+1.47(+1.81%)
Jan 09, 2008	81.18	82.00	79.10	81.11	2,463,141	+0.37(+0.46%)
Jan 08, 2008	83.00	83.00	80.63	80.74	3,624,839	-1.85(-2.24%)
Jan 07, 2008	85.42	85.42	81.72	82.59	3,481,624	-2.15(-2.54%)
Jan 04, 2008	86.34	86.55	84.74	84.74	2,037,300	-2.17(-2.50%)
Jan 03, 2008	86.63	87.37	86.21	86.91	1,435,459	+0.74(+0.86%)
Jan 02, 2008	87.30	88.20	85.48	86.17	1,424,400	-1.57(-1.79%)
Jan 01, 2008	88.01	88.43	87.54	87.74	0	+0.00(+0.00%)
Dec 31, 2007	88.01	88.43	87.54	87.74	773,118	-0.51(-0.58%)
Dec 28, 2007	88.37	88.89	87.28	88.25	898,324	+0.58(+0.66%)
Dec 27, 2007	88.30	88.69	87.55	87.67	705,697	-0.93(-1.05%)
Dec 26, 2007	88.78	88.78	87.71	88.60	904,186	-0.02(-0.02%)
Dec 24, 2007	87.44	88.83	87.44	88.62	255,450	+0.85(+0.97%)
Dec 21, 2007	88.00	88.41	86.51	87.77	2,254,951	+1.11(+1.28%)
Dec 20, 2007	86.15	86.66	85.53	86.66	1,287,093	+0.96(+1.12%)
Dec 19, 2007	86.20	86.80	84.96	85.70	1,603,150	-0.01(-0.01%)
Dec 18, 2007	85.53	86.01	84.51	85.71	1,303,800	+0.62(+0.73%)
Dec 17, 2007	85.49	85.97	85.09	85.09	1,381,700	-0.94(-1.09%)
Dec 14, 2007	85.93	86.99	85.60	86.03	1,436,717	-0.47(-0.54%)
Dec 13, 2007	85.14	86.59	84.50	86.50	1,445,807	+0.78(+0.91%)
Dec 12, 2007	88.24	88.44	84.60	85.72	2,385,289	-0.41(-0.48%)
Dec 11, 2007	88.32	88.91	86.00	86.13	2,001,932	-1.88(-2.14%)
Dec 10, 2007	87.15	88.32	86.86	88.01	1,033,160	+0.93(+1.07%)
Dec 07, 2007	87.59	89.22	86.39	87.08	1,691,432	-0.17(-0.19%)
Dec 06, 2007	86.09	87.45	85.80	87.25	1,350,350	+1.13(+1.31%)
Dec 05, 2007	87.20	88.27	85.57	86.12	2,343,700	-0.29(-0.34%)
Dec 04, 2007	85.83	87.40	85.83	86.41	1,354,860	+0.24(+0.28%)
Dec 03, 2007	87.12	87.50	85.99	86.17	1,462,050	-0.65(-0.75%)
Nov 30, 2007	87.20	87.29	86.41	86.82	1,917,782	+0.64(+0.74%)
Nov 29, 2007	87.40	87.40	85.90	86.18	1,515,928	-0.81(-0.93%)
Nov 28, 2007	85.10	87.05	85.10	86.99	2,596,758	+2.02(+2.38%)
Nov 27, 2007	82.37	85.76	82.34	84.97	3,410,677	+2.91(+3.55%)
Nov 26, 2007	81.32	84.06	81.32	82.06	2,778,527	+0.91(+1.12%)
Nov 23, 2007	81.19	81.79	80.26	81.15	1,047,070	+0.65(+0.81%)
Nov 21, 2007	82.30	83.25	80.22	80.50	2,685,516	-2.10(-2.54%)
Nov 20, 2007	82.36	83.66	81.80	82.60	2,360,150	+0.54(+0.66%)
Nov 19, 2007	82.14	82.85	81.62	82.06	2,127,577	-0.44(-0.53%)
Nov 16, 2007	82.96	84.13	81.58	82.50	2,753,218	+0.26(+0.32%)
Nov 15, 2007	82.26	83.25	81.80	82.24	2,208,429	-0.18(-0.22%)
Nov 14, 2007	83.82	83.95	82.25	82.42	1,600,020	-0.97(-1.16%)
Nov 13, 2007	81.50	83.45	80.86	83.39	1,764,120	+2.73(+3.38%)
Nov 12, 2007	80.45	81.73	80.04	80.66	1,781,116	+0.19(+0.24%)
Nov 09, 2007	81.86	81.86	80.47	80.47	1,331,512	-1.57(-1.91%)
Nov 08, 2007	83.38	83.38	81.01	82.04	2,400,683	-0.81(-0.98%)
Nov 07, 2007	85.27	85.27	82.85	82.85	1,872,545	-1.81(-2.14%)
Nov 06, 2007	82.88	84.79	82.37	84.66	1,992,038	+1.85(+2.23%)
Nov 05, 2007	82.26	83.03	81.00	82.81	2,364,657	+1.16(+1.42%)
Nov 02, 2007	81.97	82.25	80.97	81.65	5,202,800	-0.82(-0.99%)
Nov 01, 2007	84.23	84.74	82.40	82.47	1,955,200	-3.20(-3.74%)
Oct 31, 2007	85.31	85.76	83.79	85.67	1,447,600	+0.41(+0.48%)
Oct 30, 2007	84.30	86.01	84.02	85.26	1,524,700	+0.67(+0.79%)
Oct 29, 2007	83.07	84.66	82.95	84.59	1,578,800	+2.10(+2.55%)
Oct 26, 2007	83.40	83.44	82.27	82.49	1,020,800	-0.25(-0.30%)
Oct 25, 2007	83.01	83.80	82.10	82.74	1,757,200	-0.31(-0.37%)
Oct 24, 2007	83.19	83.23	81.76	83.05	1,542,100	-0.20(-0.24%)
Oct 23, 2007	82.76	83.25	82.09	83.25	1,054,900	+0.73(+0.88%)
Oct 22, 2007	80.84	82.77	80.57	82.52	1,463,300	+1.28(+1.58%)
Oct 19, 2007	82.59	82.59	81.18	81.24	1,592,800	-1.32(-1.60%)
Oct 18, 2007	81.08	82.93	80.78	82.56	1,360,429	+1.16(+1.43%)
Oct 17, 2007	81.27	81.56	80.84	81.40	1,370,400	+0.97(+1.21%)
Oct 16, 2007	82.01	82.53	80.09	80.43	2,154,900	-1.09(-1.34%)
Oct 15, 2007	82.06	83.11	81.05	81.52	1,934,250	-0.95(-1.15%)
Oct 12, 2007	81.85	82.47	80.72	82.47	993,400	+0.46(+0.56%)
Oct 11, 2007	82.46	83.39	81.56	82.01	1,304,600	-0.45(-0.55%)
Oct 10, 2007	82.70	83.00	81.70	82.46	1,068,200	-0.57(-0.69%)
Oct 09, 2007	82.89	83.22	82.11	83.03	1,294,321	+0.19(+0.23%)
Oct 08, 2007	82.99	83.84	82.60	82.84	739,400	+0.06(+0.07%)
Oct 05, 2007	82.73	83.55	82.50	82.78	1,092,000	+0.83(+1.01%)
Oct 04, 2007	82.29	82.72	81.78	81.95	1,065,700	-0.25(-0.30%)
Oct 03, 2007	82.50	83.30	82.15	82.20	1,160,400	-0.71(-0.86%)
Oct 02, 2007	82.66	83.29	82.34	82.91	1,293,300	-0.04(-0.05%)

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.