Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	31.92	31.92	31.32	31.78	12,182,177	+0.82(+2.65%)
Sep 29, 2008	33.33	33.78	30.82	30.96	14,176,362	-3.01(-8.86%)
Sep 26, 2008	34.48	34.72	33.54	33.97	0	-1.16(-3.30%)
Sep 25, 2008	34.70	35.50	34.42	35.13	8,164,478	+0.54(+1.56%)
Sep 24, 2008	34.76	34.85	34.00	34.59	7,293,749	+0.33(+0.96%)
Sep 23, 2008	35.81	36.00	34.25	34.26	8,974,188	-1.65(-4.59%)
Sep 22, 2008	37.40	37.48	35.75	35.91	8,092,155	-1.65(-4.39%)
Sep 19, 2008	37.15	39.99	36.51	37.56	0	+1.37(+3.79%)
Sep 18, 2008	34.96	36.63	34.44	36.19	14,652,709	+1.74(+5.05%)
Sep 17, 2008	34.96	35.00	33.41	34.45	14,272,271	-1.01(-2.85%)
Sep 16, 2008	34.99	35.55	34.11	35.46	12,675,898	+0.32(+0.91%)
Sep 15, 2008	35.00	36.68	34.78	35.14	11,747,618	-1.11(-3.06%)
Sep 12, 2008	35.70	36.31	35.41	36.25	7,084,872	+0.24(+0.67%)
Sep 11, 2008	34.43	36.06	34.43	36.01	9,716,584	+1.18(+3.39%)
Sep 10, 2008	34.80	35.25	34.39	34.83	9,315,045	+0.33(+0.96%)
Sep 09, 2008	35.14	35.56	19.35	34.50	12,174,593	-0.53(-1.51%)
Sep 08, 2008	34.37	35.10	34.22	35.03	7,816,538	+1.19(+3.52%)
Sep 05, 2008	33.46	34.00	33.22	33.84	0	+0.22(+0.65%)
Sep 04, 2008	34.98	34.98	33.52	33.62	8,696,613	-1.41(-4.03%)
Sep 03, 2008	34.38	35.10	34.20	35.03	6,163,450	+0.68(+1.98%)
Sep 02, 2008	34.61	35.25	34.29	34.35	5,936,530	+0.22(+0.64%)
Aug 29, 2008	34.61	34.69	34.12	34.13	0	-0.51(-1.47%)
Aug 28, 2008	33.88	34.67	33.66	34.64	5,003,810	+1.01(+3.00%)
Aug 27, 2008	33.66	33.73	33.31	33.63	4,022,608	+0.08(+0.24%)
Aug 26, 2008	33.66	33.70	33.30	33.55	4,269,826	-0.07(-0.21%)
Aug 25, 2008	34.17	34.18	33.50	33.62	3,615,280	-0.50(-1.47%)
Aug 22, 2008	34.32	34.50	33.90	34.12	0	+0.07(+0.21%)
Aug 21, 2008	33.87	34.17	33.70	34.05	4,236,023	-0.03(-0.09%)
Aug 20, 2008	34.25	34.53	33.61	34.08	5,366,643	-0.10(-0.29%)
Aug 19, 2008	34.50	34.63	34.05	34.18	5,745,088	-0.52(-1.50%)
Aug 18, 2008	35.08	35.08	34.48	34.70	5,811,511	-0.28(-0.80%)
Aug 15, 2008	35.00	35.13	34.69	34.98	0	+0.09(+0.26%)
Aug 14, 2008	34.95	35.27	34.48	34.89	5,386,093	-0.19(-0.54%)
Aug 13, 2008	35.35	35.61	34.50	35.08	9,669,056	-0.32(-0.90%)
Aug 12, 2008	35.19	35.99	35.17	35.40	8,933,017	-0.12(-0.34%)
Aug 11, 2008	33.60	35.66	33.44	35.52	12,305,471	+1.89(+5.62%)
Aug 08, 2008	32.35	33.72	32.15	33.63	7,003,763	+1.30(+4.02%)
Aug 07, 2008	32.86	32.98	32.29	32.33	7,580,841	-0.77(-2.33%)
Aug 06, 2008	33.21	33.47	32.94	33.10	6,321,618	+0.07(+0.21%)
Aug 05, 2008	32.41	33.10	32.26	33.03	6,909,998	+0.98(+3.06%)
Aug 04, 2008	32.76	33.03	32.00	32.05	7,161,673	-0.68(-2.08%)
Aug 01, 2008	33.43	33.47	32.71	32.73	5,619,750	-0.58(-1.74%)
Jul 31, 2008	33.45	33.96	33.20	33.31	5,338,057	-0.37(-1.10%)
Jul 30, 2008	33.35	33.72	33.20	33.68	7,001,454	+0.80(+2.43%)
Jul 29, 2008	32.88	33.12	32.33	32.88	8,228,557	+0.62(+1.92%)
Jul 28, 2008	33.21	33.21	32.25	32.26	5,687,239	-0.74(-2.24%)
Jul 25, 2008	33.17	33.51	32.85	33.00	13,348,335	-0.11(-0.33%)
Jul 24, 2008	34.18	34.36	33.10	33.11	7,460,202	-1.13(-3.30%)
Jul 23, 2008	34.59	35.05	34.21	34.24	9,487,169	-0.27(-0.78%)
Jul 22, 2008	33.93	34.62	33.80	34.51	6,362,997	+0.51(+1.50%)
Jul 21, 2008	34.16	34.40	33.69	34.00	4,506,058	+0.05(+0.15%)
Jul 18, 2008	34.25	34.77	33.73	33.95	8,786,629	+0.03(+0.09%)
Jul 17, 2008	32.90	34.18	32.50	33.92	12,446,839	+1.04(+3.16%)
Jul 16, 2008	31.96	32.95	31.59	32.88	12,102,749	+1.02(+3.20%)
Jul 15, 2008	31.21	32.23	30.84	31.86	11,084,677	+0.46(+1.46%)
Jul 14, 2008	32.12	32.24	31.09	31.40	9,343,072	-0.30(-0.95%)
Jul 11, 2008	32.24	32.24	31.20	31.70	16,313,309	-0.82(-2.52%)
Jul 10, 2008	32.25	34.61	31.72	32.52	27,792,306	-1.44(-4.24%)
Jul 09, 2008	35.05	35.36	33.94	33.96	6,608,331	-0.98(-2.80%)
Jul 08, 2008	34.26	35.00	33.85	34.94	10,140,397	+0.73(+2.13%)
Jul 07, 2008	34.31	34.90	33.99	34.21	9,167,396	+0.11(+0.32%)
Jul 04, 2008	34.14	34.33	33.30	34.10	5,014,475	+0.00(+0.00%)
Jul 03, 2008	34.14	34.33	33.30	34.10	5,014,475	+0.18(+0.53%)
Jul 02, 2008	35.18	35.27	33.87	33.92	8,166,186	-1.25(-3.55%)
Jul 01, 2008	34.75	35.33	34.48	35.17	12,851,500	+0.26(+0.74%)
Jun 30, 2008	34.81	35.09	34.30	34.91	8,742,992	+0.08(+0.23%)
Jun 27, 2008	35.14	35.16	34.65	34.83	7,539,424	-0.27(-0.77%)
Jun 26, 2008	36.28	36.49	35.10	35.10	8,477,633	-1.67(-4.54%)
Jun 25, 2008	36.65	37.07	36.55	36.77	8,350,489	+0.19(+0.52%)
Jun 24, 2008	37.89	38.02	36.34	36.58	11,483,133	-1.04(-2.76%)
Jun 23, 2008	37.82	37.93	37.25	37.62	6,094,206	+0.04(+0.11%)
Jun 20, 2008	38.05	38.29	37.39	37.58	8,180,800	-0.71(-1.85%)
Jun 19, 2008	38.18	38.63	38.02	38.29	7,524,300	+0.06(+0.16%)
Jun 18, 2008	38.77	38.95	38.18	38.23	7,779,008	-0.67(-1.72%)
Jun 17, 2008	38.72	39.15	38.65	38.90	5,378,849	+0.00(+0.00%)
Jun 16, 2008	39.40	39.40	38.50	38.90	5,024,943	-0.15(-0.38%)
Jun 13, 2008	38.61	39.26	38.50	39.05	5,343,669	+0.60(+1.56%)
Jun 12, 2008	38.61	39.05	38.19	38.45	7,958,801	+0.11(+0.29%)
Jun 11, 2008	39.14	39.29	38.29	38.34	7,999,703	-0.85(-2.17%)
Jun 10, 2008	38.95	39.40	38.40	39.19	6,864,856	-0.27(-0.68%)
Jun 09, 2008	38.78	39.62	38.77	39.46	7,080,064	+0.68(+1.75%)
Jun 06, 2008	39.54	39.79	38.78	38.78	7,944,493	-1.17(-2.93%)
Jun 05, 2008	39.62	40.06	39.41	39.95	8,531,137	+0.61(+1.55%)
Jun 04, 2008	39.18	39.77	39.18	39.34	5,289,605	-0.03(-0.08%)
Jun 03, 2008	39.96	39.97	39.00	39.37	7,126,642	-0.47(-1.18%)
Jun 02, 2008	40.31	40.31	39.57	39.84	6,615,685	-0.56(-1.39%)
May 30, 2008	40.83	40.89	40.15	40.40	6,337,261	-0.23(-0.57%)
May 29, 2008	41.32	41.32	40.43	40.63	5,146,244	-0.20(-0.49%)
May 28, 2008	40.77	40.83	40.25	40.83	8,078,575	+0.60(+1.49%)
May 27, 2008	40.40	40.68	39.99	40.23	6,682,475	-0.19(-0.47%)
May 26, 2008	41.50	41.50	40.32	40.42	0	+0.00(+0.00%)
May 23, 2008	41.50	41.50	40.32	40.42	7,877,573	-1.20(-2.88%)
May 22, 2008	41.48	41.93	41.26	41.62	4,139,870	+0.24(+0.58%)
May 21, 2008	42.66	42.84	41.18	41.38	7,790,579	-1.13(-2.66%)
May 20, 2008	42.41	42.68	42.00	42.51	6,691,845	-0.03(-0.07%)
May 19, 2008	42.98	42.98	42.36	42.54	6,611,201	-0.34(-0.79%)
May 16, 2008	42.58	43.43	42.28	42.88	6,249,157	+0.38(+0.89%)
May 15, 2008	42.23	42.50	41.93	42.50	8,693,887	+0.07(+0.16%)
May 14, 2008	41.51	42.90	41.51	42.43	7,570,681	+0.67(+1.60%)
May 13, 2008	41.75	41.90	41.31	41.76	8,155,593	-0.01(-0.02%)
May 12, 2008	41.26	41.85	41.15	41.77	5,917,715	+0.54(+1.31%)
May 09, 2008	41.03	41.47	40.73	41.23	3,725,211	-0.04(-0.10%)
May 08, 2008	41.00	41.44	40.72	41.27	4,984,695	+0.58(+1.43%)
May 07, 2008	40.99	41.16	40.53	40.69	6,197,041	-0.22(-0.54%)
May 06, 2008	40.48	41.08	40.32	40.91	5,747,375	+0.13(+0.32%)
May 05, 2008	40.78	40.95	40.38	40.78	3,786,663	-0.01(-0.02%)
May 02, 2008	40.57	41.43	40.41	40.79	5,810,893	+0.39(+0.97%)
May 01, 2008	40.04	40.41	39.53	40.40	7,453,678	+0.25(+0.62%)
Apr 30, 2008	40.41	40.70	39.91	40.15	6,401,106	+0.05(+0.12%)
Apr 29, 2008	40.28	40.31	39.80	40.10	4,902,746	-0.06(-0.15%)
Apr 28, 2008	40.73	40.79	40.04	40.16	3,691,547	-0.70(-1.71%)
Apr 25, 2008	39.76	40.90	39.76	40.86	6,057,285	+1.20(+3.03%)
Apr 24, 2008	39.84	40.30	38.92	39.66	6,615,269	+0.39(+0.99%)
Apr 23, 2008	39.34	39.76	38.90	39.27	5,534,598	-0.03(-0.08%)
Apr 22, 2008	39.87	39.88	38.82	39.30	4,733,052	-0.67(-1.68%)
Apr 21, 2008	39.99	40.00	39.51	39.97	4,077,106	-0.01(-0.03%)
Apr 18, 2008	39.76	40.26	39.67	39.98	6,345,618	+0.55(+1.39%)
Apr 17, 2008	39.16	39.65	38.87	39.43	5,888,485	+0.01(+0.03%)
Apr 16, 2008	38.37	39.50	38.34	39.42	6,419,552	+1.43(+3.76%)
Apr 15, 2008	38.28	38.61	37.64	37.99	4,642,136	+0.04(+0.11%)
Apr 14, 2008	38.33	38.49	37.79	37.95	4,908,121	-0.56(-1.45%)
Apr 11, 2008	38.30	38.83	38.07	38.51	7,103,134	-0.09(-0.23%)
Apr 10, 2008	38.84	39.18	38.40	38.60	5,876,943	-0.12(-0.31%)
Apr 09, 2008	38.99	39.10	38.46	38.72	5,062,513	-0.28(-0.72%)
Apr 08, 2008	38.65	39.15	38.45	39.00	5,123,780	+0.20(+0.52%)
Apr 07, 2008	39.09	39.50	38.58	38.80	7,180,742	-0.05(-0.13%)
Apr 04, 2008	38.42	39.17	38.33	38.85	5,440,194	+0.42(+1.09%)
Apr 03, 2008	37.84	38.82	37.76	38.43	6,315,945	+0.36(+0.95%)
Apr 02, 2008	38.00	38.55	37.62	38.07	5,721,616	+0.35(+0.93%)
Apr 01, 2008	37.17	37.75	36.73	37.72	7,324,765	+0.87(+2.36%)
Mar 31, 2008	36.67	37.13	36.55	36.85	5,344,560	+0.19(+0.52%)
Mar 28, 2008	37.22	37.22	36.55	36.66	5,570,460	-0.22(-0.60%)
Mar 27, 2008	37.77	37.83	36.88	36.88	5,840,956	-0.93(-2.46%)
Mar 26, 2008	37.65	38.34	37.60	37.81	5,667,910	-0.05(-0.13%)
Mar 25, 2008	37.80	38.40	37.51	37.86	7,929,551	+0.20(+0.53%)
Mar 24, 2008	36.86	38.53	36.44	37.66	7,319,970	+1.18(+3.23%)
Mar 21, 2008	36.45	37.01	36.01	36.48	8,610,414	+0.00(+0.00%)
Mar 20, 2008	36.45	37.01	36.01	36.48	8,610,314	+0.07(+0.19%)
Mar 19, 2008	38.00	38.26	36.40	36.41	8,927,222	-1.62(-4.26%)
Mar 18, 2008	37.41	38.03	36.94	38.03	7,304,993	+1.61(+4.42%)
Mar 17, 2008	36.05	37.17	36.00	36.42	7,716,319	-0.58(-1.57%)
Mar 14, 2008	38.00	38.05	36.16	37.00	8,156,856	-0.43(-1.15%)
Mar 13, 2008	37.00	37.82	36.46	37.43	6,057,990	+0.16(+0.43%)
Mar 12, 2008	37.33	38.00	37.00	37.27	5,129,154	+0.18(+0.49%)
Mar 11, 2008	36.18	37.09	35.50	37.09	8,272,564	+1.85(+5.25%)
Mar 10, 2008	36.18	36.21	35.22	35.24	8,970,799	-0.94(-2.60%)
Mar 07, 2008	36.92	37.24	36.02	36.18	8,235,832	-0.86(-2.32%)
Mar 06, 2008	37.80	37.80	37.00	37.04	5,351,438	-0.67(-1.78%)
Mar 05, 2008	38.05	38.54	37.40	37.71	7,317,878	+0.03(+0.08%)
Mar 04, 2008	37.86	38.02	37.16	37.68	8,882,850	-0.26(-0.69%)
Mar 03, 2008	37.68	37.94	37.48	37.94	6,303,241	+0.25(+0.66%)
Feb 29, 2008	38.55	38.55	37.50	37.69	6,737,400	-1.01(-2.61%)
Feb 28, 2008	39.19	39.19	38.20	38.70	5,769,619	-0.47(-1.20%)
Feb 27, 2008	38.93	39.21	38.60	39.17	8,728,197	+0.17(+0.44%)
Feb 26, 2008	38.95	39.04	38.63	39.00	9,558,181	+0.00(+0.00%)
Feb 25, 2008	39.19	39.19	38.38	39.00	8,010,888	+0.25(+0.65%)
Feb 22, 2008	38.35	38.81	37.93	38.75	5,315,774	+0.37(+0.96%)
Feb 21, 2008	38.81	39.01	38.23	38.38	5,929,074	-0.58(-1.49%)
Feb 20, 2008	38.16	39.25	38.16	38.96	5,895,777	-0.22(-0.56%)
Feb 19, 2008	39.14	39.58	38.75	39.18	6,562,777	+0.56(+1.45%)
Feb 18, 2008	38.50	38.72	38.03	38.62	0	+0.00(+0.00%)
Feb 15, 2008	38.50	38.72	38.03	38.62	4,573,116	+0.07(+0.18%)
Feb 14, 2008	39.20	39.20	38.44	38.55	4,925,566	-0.35(-0.90%)
Feb 13, 2008	39.10	39.14	38.27	38.90	6,449,054	+0.19(+0.49%)
Feb 12, 2008	38.07	39.06	38.07	38.71	8,025,798	+0.68(+1.79%)
Feb 11, 2008	38.74	38.74	37.52	38.03	8,478,328	-0.47(-1.22%)
Feb 08, 2008	38.05	38.77	37.81	38.50	5,406,241	+0.58(+1.53%)
Feb 07, 2008	38.05	38.35	37.41	37.92	6,724,218	-0.13(-0.34%)
Feb 06, 2008	38.39	38.96	37.83	38.05	8,018,960	-0.13(-0.34%)
Feb 05, 2008	38.99	38.99	38.07	38.18	6,453,825	-1.07(-2.73%)
Feb 04, 2008	40.00	40.00	39.23	39.25	4,643,303	-0.64(-1.60%)
Feb 01, 2008	38.80	40.04	38.68	39.89	8,502,233	+1.25(+3.23%)
Jan 31, 2008	37.25	39.17	37.00	38.64	7,953,717	+0.86(+2.28%)
Jan 30, 2008	38.31	39.07	37.57	37.78	8,381,401	-0.16(-0.42%)
Jan 29, 2008	38.47	40.00	37.74	37.94	11,708,772	+0.66(+1.77%)
Jan 28, 2008	36.98	37.31	36.30	37.28	6,532,390	+0.97(+2.67%)
Jan 25, 2008	36.16	36.74	35.88	36.31	5,645,021	+0.30(+0.83%)
Jan 24, 2008	36.64	36.90	35.46	36.01	9,872,009	-0.35(-0.96%)
Jan 23, 2008	34.52	36.63	33.77	36.36	13,425,680	+1.42(+4.06%)
Jan 22, 2008	33.03	35.28	33.01	34.94	11,636,135	+0.00(+0.00%)
Jan 21, 2008	34.79	35.47	34.34	34.94	0	+0.00(+0.00%)
Jan 18, 2008	34.79	35.47	34.34	34.94	9,359,039	+0.30(+0.87%)
Jan 17, 2008	35.86	36.42	34.57	34.64	12,355,381	-1.19(-3.32%)
Jan 16, 2008	35.96	36.51	35.36	35.83	7,350,126	-0.19(-0.53%)
Jan 15, 2008	36.58	36.86	35.98	36.02	5,509,263	-1.07(-2.88%)
Jan 14, 2008	36.57	37.12	36.27	37.09	5,870,022	+0.85(+2.35%)
Jan 11, 2008	36.42	36.73	36.01	36.24	6,647,038	-0.66(-1.79%)
Jan 10, 2008	36.27	37.16	36.00	36.90	8,722,599	+0.33(+0.90%)
Jan 09, 2008	37.47	37.47	35.89	36.57	13,181,131	-0.31(-0.84%)
Jan 08, 2008	37.75	38.12	36.75	36.88	10,026,470	-0.30(-0.81%)
Jan 07, 2008	36.59	37.51	36.59	37.18	7,264,489	+0.19(+0.51%)
Jan 04, 2008	38.11	38.25	36.98	36.99	9,685,147	-1.54(-4.00%)
Jan 03, 2008	38.75	39.11	38.34	38.53	5,913,268	-0.22(-0.57%)
Jan 02, 2008	39.22	39.51	38.35	38.75	5,884,691	-0.67(-1.70%)
Jan 01, 2008	40.00	40.07	39.29	39.42	0	+0.00(+0.00%)
Dec 31, 2007	40.00	40.07	39.29	39.42	5,057,164	-0.67(-1.67%)
Dec 28, 2007	40.63	40.90	39.80	40.09	3,848,874	-0.18(-0.45%)
Dec 27, 2007	40.51	40.80	40.27	40.27	3,802,206	-0.65(-1.59%)
Dec 26, 2007	41.00	41.01	40.55	40.92	4,257,333	-0.20(-0.49%)
Dec 24, 2007	41.34	41.56	41.00	41.12	2,713,557	-0.13(-0.32%)
Dec 21, 2007	41.56	41.59	40.91	41.25	8,687,676	+0.24(+0.59%)
Dec 20, 2007	41.15	41.51	40.60	41.01	5,514,400	+0.01(+0.02%)
Dec 19, 2007	41.26	41.65	40.60	41.00	5,685,253	-0.59(-1.42%)
Dec 18, 2007	42.03	42.03	41.07	41.59	7,005,773	+0.24(+0.58%)
Dec 17, 2007	43.22	43.22	41.16	41.35	6,656,849	-1.76(-4.08%)
Dec 14, 2007	43.99	44.00	42.76	43.11	6,527,649	-1.28(-2.88%)
Dec 13, 2007	45.01	45.50	43.72	44.39	16,274,007	+2.64(+6.32%)
Dec 12, 2007	41.98	42.42	41.13	41.75	5,621,302	+0.30(+0.72%)
Dec 11, 2007	42.45	43.02	41.34	41.45	5,411,860	-1.38(-3.22%)
Dec 10, 2007	42.37	43.00	42.37	42.83	4,190,874	+0.09(+0.21%)
Dec 07, 2007	42.22	42.99	42.07	42.74	4,369,315	+0.60(+1.42%)
Dec 06, 2007	41.50	42.16	41.43	42.14	4,043,652	+0.35(+0.84%)
Dec 05, 2007	41.30	41.85	41.11	41.79	4,418,785	+0.74(+1.80%)
Dec 04, 2007	41.54	41.54	40.96	41.05	4,761,700	-0.49(-1.18%)
Dec 03, 2007	41.54	41.98	41.24	41.54	3,965,696	-0.40(-0.95%)
Nov 30, 2007	42.06	42.33	41.52	41.94	5,126,579	+0.21(+0.50%)
Nov 29, 2007	41.09	42.10	41.09	41.73	5,179,389	+0.06(+0.14%)
Nov 28, 2007	40.47	41.76	40.01	41.67	7,619,073	+1.80(+4.51%)
Nov 27, 2007	39.64	40.26	39.25	39.87	5,945,407	+0.52(+1.32%)
Nov 26, 2007	40.26	40.85	39.29	39.35	6,201,063	-0.80(-1.99%)
Nov 23, 2007	39.44	40.20	39.38	40.15	1,912,280	+0.88(+2.24%)
Nov 21, 2007	40.45	40.56	39.20	39.27	6,255,400	-1.20(-2.97%)
Nov 20, 2007	39.65	40.55	39.57	40.47	6,849,614	+0.91(+2.30%)
Nov 19, 2007	39.58	40.19	39.30	39.56	6,115,331	-0.65(-1.62%)
Nov 16, 2007	40.53	40.90	39.93	40.21	5,661,625	-0.21(-0.52%)
Nov 15, 2007	41.38	41.53	40.18	40.42	6,555,801	-1.04(-2.51%)
Nov 14, 2007	41.88	41.88	40.92	41.46	6,869,682	+0.20(+0.48%)
Nov 13, 2007	41.35	41.80	40.76	41.26	6,350,399	+0.40(+0.98%)
Nov 12, 2007	41.45	42.10	40.74	40.86	6,766,846	-0.95(-2.27%)
Nov 09, 2007	42.57	42.81	41.75	41.81	5,784,504	-1.45(-3.35%)
Nov 08, 2007	43.61	44.00	42.66	43.26	6,917,890	-0.44(-1.01%)
Nov 07, 2007	44.00	44.33	43.53	43.70	6,805,691	-1.09(-2.43%)
Nov 06, 2007	43.68	44.85	43.68	44.79	5,706,459	+1.08(+2.47%)
Nov 05, 2007	43.82	44.00	43.25	43.71	4,491,538	-0.26(-0.59%)
Nov 02, 2007	44.22	44.41	43.44	43.97	5,413,500	-0.17(-0.39%)
Nov 01, 2007	44.48	44.75	43.91	44.14	5,392,200	-0.90(-2.00%)
Oct 31, 2007	45.19	45.19	44.57	45.04	7,224,000	+0.54(+1.21%)
Oct 30, 2007	45.08	45.19	44.38	44.50	6,126,768	-0.69(-1.53%)
Oct 29, 2007	44.60	45.24	44.60	45.19	5,846,100	+0.66(+1.48%)
Oct 26, 2007	43.50	44.95	43.44	44.53	5,038,700	+0.87(+1.99%)
Oct 25, 2007	43.86	44.00	43.07	43.66	6,197,200	-0.32(-0.73%)
Oct 24, 2007	44.14	44.46	43.46	43.98	5,506,800	-0.15(-0.34%)
Oct 23, 2007	43.89	44.33	43.43	44.13	4,255,700	+0.68(+1.57%)
Oct 22, 2007	43.05	43.55	42.70	43.45	5,187,300	-0.33(-0.75%)
Oct 19, 2007	44.56	44.87	43.75	43.78	6,819,541	-0.94(-2.10%)
Oct 18, 2007	44.56	44.84	44.00	44.72	4,808,800	-0.05(-0.11%)
Oct 17, 2007	45.40	45.51	44.18	44.77	6,606,700	-0.31(-0.69%)
Oct 16, 2007	45.57	45.70	44.89	45.08	5,732,037	-0.72(-1.57%)
Oct 15, 2007	46.06	47.43	45.58	45.80	9,169,400	-0.70(-1.51%)
Oct 12, 2007	45.04	47.31	44.63	46.50	15,247,680	+1.71(+3.82%)
Oct 11, 2007	44.97	45.42	44.70	44.79	6,185,300	-0.01(-0.02%)
Oct 10, 2007	44.84	45.22	44.58	44.80	3,829,253	-0.20(-0.44%)
Oct 09, 2007	44.49	45.00	42.90	45.00	5,448,800	+0.60(+1.35%)
Oct 08, 2007	44.48	44.69	44.06	44.40	3,534,200	-0.27(-0.60%)
Oct 05, 2007	44.73	44.98	44.59	44.67	5,009,584	+0.32(+0.72%)
Oct 04, 2007	44.01	44.45	43.82	44.35	4,555,225	+0.25(+0.57%)
Oct 03, 2007	44.22	44.26	43.86	44.10	5,158,462	-0.21(-0.47%)
Oct 02, 2007	43.89	44.56	43.63	44.31	6,358,182	+0.24(+0.54%)

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.