Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.66	17.71	16.97	17.41	20,007,474	+0.18(+1.07%)
Sep 29, 2008	18.96	19.24	16.20	17.22	29,382,730	-2.41(-12.26%)
Sep 26, 2008	19.71	20.55	18.90	19.63	0	-0.88(-4.31%)
Sep 25, 2008	19.75	20.77	19.39	20.51	21,632,060	+0.98(+5.03%)
Sep 24, 2008	18.98	19.58	18.44	19.53	19,185,276	+0.75(+4.01%)
Sep 23, 2008	18.50	19.39	18.43	18.78	22,307,834	+0.40(+2.16%)
Sep 22, 2008	19.55	19.80	18.14	18.38	21,182,072	-1.25(-6.38%)
Sep 19, 2008	19.53	19.77	18.53	19.64	0	+1.16(+6.28%)
Sep 18, 2008	17.95	18.76	17.38	18.48	28,747,228	+0.94(+5.34%)
Sep 17, 2008	18.10	19.36	17.26	17.54	32,355,238	-0.71(-3.90%)
Sep 16, 2008	17.48	18.50	16.61	18.25	34,995,280	+0.33(+1.86%)
Sep 15, 2008	19.30	19.37	17.45	17.92	37,984,172	-2.69(-13.05%)
Sep 12, 2008	19.43	20.81	19.19	20.61	0	+1.63(+8.60%)
Sep 11, 2008	18.00	19.04	17.61	18.97	36,326,356	+1.22(+6.89%)
Sep 10, 2008	17.68	18.19	16.84	17.75	29,713,364	+0.22(+1.28%)
Sep 09, 2008	19.54	19.54	17.43	17.53	37,115,276	-2.35(-11.82%)
Sep 08, 2008	19.62	20.01	18.89	19.88	25,000,120	+0.70(+3.66%)
Sep 05, 2008	19.24	19.53	18.40	19.18	0	-0.17(-0.86%)
Sep 04, 2008	20.35	20.42	19.25	19.34	22,906,498	-0.63(-3.16%)
Sep 03, 2008	19.10	20.12	18.84	19.97	25,142,160	+0.99(+5.24%)
Sep 02, 2008	20.62	20.62	18.83	18.98	25,482,640	-0.99(-4.95%)
Aug 29, 2008	20.39	20.39	19.88	19.97	0	-0.15(-0.74%)
Aug 28, 2008	20.39	20.67	19.62	20.12	14,038,005	+0.00(+0.00%)
Aug 27, 2008	19.47	20.65	19.42	20.12	23,096,912	+0.82(+4.23%)
Aug 26, 2008	19.18	19.57	19.04	19.30	12,379,895	+0.29(+1.51%)
Aug 25, 2008	19.27	19.73	18.89	19.02	9,894,226	-0.32(-1.66%)
Aug 22, 2008	19.73	19.79	19.10	19.34	0	-0.30(-1.52%)
Aug 21, 2008	19.65	19.89	19.38	19.64	11,333,203	-0.40(-1.98%)
Aug 20, 2008	19.04	20.19	18.84	20.03	19,772,762	+0.83(+4.34%)
Aug 19, 2008	18.66	19.27	18.52	19.20	14,072,804	+0.45(+2.42%)
Aug 18, 2008	19.75	19.81	18.61	18.75	14,365,761	-0.92(-4.67%)
Aug 15, 2008	19.65	20.01	19.37	19.66	0	+0.17(+0.88%)
Aug 14, 2008	20.01	20.02	19.30	19.49	15,184,129	-0.49(-2.47%)
Aug 13, 2008	19.46	20.18	19.24	19.99	20,236,372	+0.58(+2.99%)
Aug 12, 2008	20.23	20.38	19.32	19.41	17,801,392	-0.62(-3.10%)
Aug 11, 2008	20.08	20.52	19.62	20.03	18,575,764	+0.08(+0.40%)
Aug 08, 2008	19.21	20.08	18.85	19.95	23,064,310	+1.02(+5.40%)
Aug 07, 2008	19.66	19.93	18.82	18.92	20,264,838	-0.88(-4.44%)
Aug 06, 2008	18.55	19.88	18.55	19.80	30,094,932	+1.34(+7.25%)
Aug 05, 2008	17.91	18.76	17.66	18.46	27,069,510	+0.66(+3.71%)
Aug 04, 2008	18.51	18.76	17.68	17.80	19,976,376	-1.13(-5.95%)
Aug 01, 2008	19.21	19.21	18.48	18.93	14,051,647	-0.26(-1.38%)
Jul 31, 2008	19.86	20.03	19.10	19.19	19,318,700	-1.01(-4.98%)
Jul 30, 2008	19.51	20.26	19.10	20.20	27,108,772	+1.05(+5.49%)
Jul 29, 2008	19.15	19.16	17.98	19.15	30,510,772	+0.87(+4.78%)
Jul 28, 2008	18.64	18.69	18.15	18.27	18,656,538	-0.04(-0.22%)
Jul 25, 2008	18.44	18.66	18.10	18.31	14,997,140	+0.25(+1.40%)
Jul 24, 2008	19.52	19.53	17.94	18.06	24,735,700	-1.23(-6.37%)
Jul 23, 2008	20.48	20.54	19.20	19.29	24,181,752	-0.97(-4.76%)
Jul 22, 2008	20.50	20.78	19.81	20.26	23,541,494	-0.26(-1.29%)
Jul 21, 2008	19.37	20.85	19.22	20.52	25,719,118	+1.50(+7.88%)
Jul 18, 2008	19.10	19.56	18.77	19.02	19,309,474	-0.26(-1.34%)
Jul 17, 2008	18.90	19.42	18.53	19.28	30,834,652	+0.65(+3.52%)
Jul 16, 2008	18.70	19.33	18.13	18.62	32,303,790	+0.11(+0.62%)
Jul 15, 2008	18.10	19.26	17.06	18.51	41,835,468	+0.29(+1.58%)
Jul 14, 2008	18.96	18.96	18.04	18.22	16,016,981	-0.52(-2.79%)
Jul 11, 2008	18.96	19.20	17.97	18.75	27,552,762	-0.67(-3.46%)
Jul 10, 2008	19.70	19.73	18.86	19.42	25,704,776	-0.34(-1.72%)
Jul 09, 2008	21.04	21.23	19.66	19.76	22,586,746	-1.22(-5.83%)
Jul 08, 2008	21.46	21.46	20.14	20.98	24,770,082	-0.16(-0.73%)
Jul 07, 2008	21.83	22.24	20.86	21.13	25,836,386	-0.17(-0.81%)
Jul 04, 2008	21.84	21.94	21.00	21.31	16,531,808	+0.00(+0.00%)
Jul 03, 2008	21.84	21.94	21.00	21.31	16,531,808	-0.48(-2.19%)
Jul 02, 2008	23.16	23.35	21.69	21.78	23,404,936	-1.41(-6.09%)
Jul 01, 2008	23.12	23.40	22.63	23.20	18,774,716	-0.46(-1.94%)
Jun 30, 2008	22.92	23.75	22.81	23.66	21,260,804	+0.70(+3.05%)
Jun 27, 2008	23.67	23.67	22.52	22.96	33,256,540	-0.74(-3.13%)
Jun 26, 2008	24.70	24.87	23.58	23.70	22,407,638	-1.43(-5.69%)
Jun 25, 2008	24.76	25.48	24.53	25.13	23,280,510	+0.33(+1.34%)
Jun 24, 2008	25.05	25.21	24.16	24.79	20,694,138	-0.16(-0.64%)
Jun 23, 2008	24.74	25.23	24.41	24.95	16,540,610	+0.53(+2.19%)
Jun 20, 2008	25.19	25.20	24.27	24.42	20,232,128	-0.95(-3.76%)
Jun 19, 2008	25.42	25.50	24.90	25.37	21,734,544	+0.06(+0.25%)
Jun 18, 2008	25.62	25.99	24.90	25.31	16,808,250	-0.55(-2.13%)
Jun 17, 2008	25.63	26.10	25.48	25.86	14,736,683	+0.52(+2.04%)
Jun 16, 2008	25.77	25.77	25.08	25.35	15,137,034	-0.41(-1.61%)
Jun 13, 2008	25.63	26.02	25.35	25.76	12,619,361	+0.24(+0.95%)
Jun 12, 2008	25.74	26.38	25.39	25.52	17,389,328	-0.15(-0.58%)
Jun 11, 2008	25.66	25.88	24.74	25.67	21,382,778	+0.05(+0.18%)
Jun 10, 2008	26.10	26.24	25.39	25.62	21,468,836	-0.43(-1.65%)
Jun 09, 2008	26.88	26.91	25.60	26.05	23,414,404	-0.56(-2.11%)
Jun 06, 2008	28.32	28.34	26.54	26.62	35,147,844	-1.90(-6.67%)
Jun 05, 2008	28.57	28.63	27.77	28.52	19,917,778	+0.15(+0.53%)
Jun 04, 2008	30.17	30.37	28.18	28.37	29,812,084	-1.57(-5.24%)
Jun 03, 2008	30.26	30.99	29.75	29.94	24,395,386	-0.44(-1.46%)
Jun 02, 2008	29.25	30.43	29.21	30.38	26,250,434	+1.17(+4.01%)
May 30, 2008	28.26	29.41	28.02	29.21	24,946,866	+1.26(+4.52%)
May 29, 2008	28.48	28.49	27.83	27.94	14,497,287	-0.53(-1.86%)
May 28, 2008	27.63	28.49	27.57	28.47	22,816,826	+1.20(+4.40%)
May 27, 2008	28.01	28.01	26.92	27.27	19,872,618	-0.65(-2.35%)
May 26, 2008	28.72	28.86	27.70	27.93	0	+0.00(+0.00%)
May 23, 2008	28.72	28.86	27.70	27.93	11,985,764	-0.69(-2.41%)
May 22, 2008	28.44	29.23	28.38	28.61	18,259,700	+0.18(+0.63%)
May 21, 2008	28.81	29.17	28.37	28.44	21,419,518	-0.36(-1.24%)
May 20, 2008	28.50	28.87	28.03	28.79	15,713,054	+0.25(+0.87%)
May 19, 2008	27.86	28.92	27.86	28.55	21,215,306	+0.72(+2.60%)
May 16, 2008	27.32	28.06	27.26	27.82	17,881,654	+0.45(+1.66%)
May 15, 2008	27.44	27.55	26.82	27.37	16,466,783	+0.12(+0.44%)
May 14, 2008	27.10	27.91	27.00	27.25	19,191,190	+0.17(+0.62%)
May 13, 2008	27.03	27.28	26.69	27.08	18,017,996	+0.06(+0.23%)
May 12, 2008	25.89	27.14	25.86	27.02	22,712,800	+1.42(+5.54%)
May 09, 2008	26.30	26.51	25.59	25.60	25,690,132	-0.98(-3.70%)
May 08, 2008	27.52	27.64	26.39	26.58	23,478,258	-0.77(-2.81%)
May 07, 2008	27.50	28.09	27.30	27.35	18,807,142	-0.11(-0.40%)
May 06, 2008	28.05	28.12	27.11	27.46	22,131,782	-0.84(-2.98%)
May 05, 2008	28.46	28.65	28.01	28.30	10,851,193	-0.06(-0.22%)
May 02, 2008	28.58	28.64	27.99	28.37	12,635,692	-0.21(-0.74%)
May 01, 2008	27.93	28.74	27.22	28.58	24,130,642	+0.52(+1.84%)
Apr 30, 2008	29.37	29.37	27.75	28.06	27,885,642	-1.52(-5.13%)
Apr 29, 2008	30.65	30.65	29.24	29.58	18,080,032	-0.83(-2.72%)
Apr 28, 2008	29.74	30.49	29.47	30.41	17,483,200	+0.62(+2.08%)
Apr 25, 2008	29.72	29.90	29.21	29.79	10,990,041	+0.27(+0.91%)
Apr 24, 2008	29.99	30.36	28.76	29.52	16,142,770	-0.37(-1.23%)
Apr 23, 2008	30.45	31.15	29.71	29.88	16,160,844	-0.44(-1.46%)
Apr 22, 2008	30.91	31.60	30.21	30.33	15,821,812	-0.41(-1.33%)
Apr 21, 2008	30.16	30.98	30.12	30.73	11,150,085	+0.55(+1.81%)
Apr 18, 2008	30.56	31.02	29.96	30.19	15,556,322	-0.25(-0.83%)
Apr 17, 2008	29.68	30.99	29.47	30.44	22,132,108	+0.75(+2.53%)
Apr 16, 2008	28.21	29.76	28.03	29.69	24,418,856	+1.79(+6.43%)
Apr 15, 2008	27.94	28.01	27.34	27.90	12,212,339	+0.32(+1.17%)
Apr 14, 2008	27.86	28.19	27.35	27.57	14,330,419	+0.17(+0.63%)
Apr 11, 2008	27.92	28.20	27.33	27.40	9,966,060	-0.82(-2.89%)
Apr 10, 2008	28.04	28.34	27.54	28.22	14,794,036	+0.07(+0.24%)
Apr 09, 2008	28.86	29.08	28.01	28.15	14,454,322	-0.53(-1.86%)
Apr 08, 2008	28.44	28.99	28.33	28.68	8,525,018	+0.17(+0.60%)
Apr 07, 2008	29.35	29.39	28.42	28.51	13,137,467	-0.56(-1.94%)
Apr 04, 2008	29.76	29.94	28.58	29.07	15,736,121	-0.57(-1.92%)
Apr 03, 2008	29.72	30.42	29.48	29.64	11,660,388	-0.21(-0.71%)
Apr 02, 2008	29.87	30.56	29.46	29.86	18,548,532	+0.03(+0.12%)
Apr 01, 2008	28.30	29.82	28.30	29.82	19,061,654	+1.61(+5.70%)
Mar 31, 2008	28.29	28.53	27.66	28.21	13,007,591	+0.09(+0.33%)
Mar 28, 2008	28.20	28.77	27.87	28.12	12,691,538	+0.28(+0.99%)
Mar 27, 2008	28.90	29.16	27.83	27.84	24,952,702	-0.28(-1.00%)
Mar 26, 2008	27.74	28.73	27.54	28.13	23,758,174	+0.49(+1.79%)
Mar 25, 2008	28.01	29.27	27.36	27.63	33,836,892	-1.14(-3.95%)
Mar 24, 2008	28.55	29.70	28.55	28.77	14,430,368	+0.33(+1.15%)
Mar 21, 2008	28.13	29.03	27.66	28.44	28,013,086	-0.00(-0.00%)
Mar 20, 2008	28.13	29.03	27.66	28.44	28,004,730	+0.27(+0.97%)
Mar 19, 2008	28.84	30.11	28.09	28.17	32,381,002	-0.59(-2.05%)
Mar 18, 2008	27.44	28.93	27.44	28.76	28,920,420	+1.94(+7.22%)
Mar 17, 2008	27.50	27.85	25.82	26.82	26,265,138	-1.39(-4.92%)
Mar 14, 2008	29.30	29.42	27.61	28.21	23,584,982	-1.10(-3.77%)
Mar 13, 2008	28.72	29.49	28.44	29.32	15,623,212	+0.22(+0.75%)
Mar 12, 2008	30.58	30.73	28.93	29.10	20,220,064	-1.81(-5.85%)
Mar 11, 2008	30.43	30.94	29.80	30.91	13,177,184	+1.18(+3.96%)
Mar 10, 2008	30.40	30.75	29.63	29.73	13,323,785	-0.44(-1.45%)
Mar 07, 2008	30.27	31.29	29.68	30.17	15,958,102	-0.58(-1.89%)
Mar 06, 2008	32.06	32.17	30.68	30.75	14,081,224	-1.56(-4.82%)
Mar 05, 2008	32.56	33.00	31.15	32.30	18,692,324	-0.25(-0.77%)
Mar 04, 2008	32.97	33.41	31.91	32.56	13,489,147	-0.70(-2.11%)
Mar 03, 2008	33.08	33.75	32.67	33.26	11,751,649	+0.07(+0.21%)
Feb 29, 2008	33.60	33.84	32.95	33.19	13,083,382	-0.29(-0.86%)
Feb 28, 2008	35.00	35.00	32.93	33.47	18,841,558	-1.46(-4.18%)
Feb 27, 2008	35.67	35.89	34.78	34.93	10,054,460	-0.89(-2.49%)
Feb 26, 2008	34.99	36.17	34.92	35.82	11,474,767	+0.74(+2.10%)
Feb 25, 2008	34.45	35.31	33.84	35.09	10,660,922	+0.66(+1.92%)
Feb 22, 2008	34.55	34.58	33.46	34.43	9,455,523	+0.05(+0.15%)
Feb 21, 2008	35.35	35.51	34.15	34.38	11,543,338	-0.92(-2.60%)
Feb 20, 2008	34.79	35.55	34.61	35.30	12,950,505	+0.45(+1.29%)
Feb 19, 2008	34.46	35.12	34.22	34.85	12,798,456	+1.32(+3.92%)
Feb 18, 2008	33.21	33.60	32.46	33.53	0	+0.00(+0.00%)
Feb 15, 2008	33.21	33.60	32.46	33.53	13,610,781	-0.22(-0.66%)
Feb 14, 2008	34.20	34.47	33.61	33.76	8,480,704	-0.25(-0.74%)
Feb 13, 2008	33.71	34.25	33.09	34.01	12,394,277	+0.87(+2.62%)
Feb 12, 2008	33.99	34.84	32.53	33.14	15,998,139	-0.71(-2.09%)
Feb 11, 2008	33.83	34.00	32.96	33.85	11,627,361	+0.02(+0.05%)
Feb 08, 2008	32.70	34.01	32.70	33.83	11,447,493	+1.01(+3.08%)
Feb 07, 2008	32.17	33.24	31.69	32.82	13,034,771	+0.37(+1.15%)
Feb 06, 2008	33.16	33.31	32.30	32.45	13,955,235	-0.43(-1.29%)
Feb 05, 2008	33.89	34.23	32.74	32.87	12,540,344	-1.64(-4.76%)
Feb 04, 2008	34.59	34.97	34.34	34.51	7,796,330	-0.05(-0.15%)
Feb 01, 2008	34.13	34.64	33.91	34.57	12,206,336	+0.64(+1.88%)
Jan 31, 2008	34.00	34.35	33.00	33.93	16,702,206	-0.28(-0.82%)
Jan 30, 2008	34.62	35.36	33.81	34.21	19,769,670	-0.59(-1.70%)
Jan 29, 2008	33.93	35.27	33.86	34.80	33,501,196	+3.26(+10.35%)
Jan 28, 2008	31.31	32.20	31.11	31.54	14,775,452	+0.18(+0.57%)
Jan 25, 2008	32.33	33.04	31.16	31.36	18,423,038	-0.43(-1.34%)
Jan 24, 2008	30.79	31.96	30.73	31.79	21,403,330	+1.31(+4.30%)
Jan 23, 2008	29.76	30.54	27.46	30.48	30,644,582	+0.04(+0.13%)
Jan 22, 2008	29.66	30.72	29.15	30.44	18,176,162	-0.60(-1.94%)
Jan 21, 2008	30.22	31.14	29.67	31.04	0	+0.00(+0.00%)
Jan 18, 2008	30.22	31.14	29.67	31.04	24,176,940	+1.10(+3.66%)
Jan 17, 2008	31.37	31.84	29.76	29.94	24,410,968	-0.88(-2.87%)
Jan 16, 2008	31.54	32.00	30.06	30.83	36,303,600	-0.71(-2.26%)
Jan 15, 2008	33.43	33.54	31.54	31.54	36,637,480	-2.86(-8.30%)
Jan 14, 2008	34.59	34.61	34.08	34.39	20,723,614	+0.14(+0.42%)
Jan 11, 2008	35.62	35.62	34.04	34.25	17,938,172	-1.57(-4.39%)
Jan 10, 2008	35.11	36.05	34.82	35.82	12,818,490	+0.40(+1.12%)
Jan 09, 2008	36.47	36.47	34.88	35.43	19,819,840	-0.90(-2.47%)
Jan 08, 2008	36.90	37.52	36.22	36.32	15,147,525	-0.27(-0.74%)
Jan 07, 2008	36.43	36.88	35.84	36.59	18,753,798	-0.25(-0.69%)
Jan 04, 2008	37.92	37.93	36.65	36.85	15,855,432	-1.32(-3.45%)
Jan 03, 2008	40.03	40.03	37.89	38.16	18,328,000	-1.73(-4.35%)
Jan 02, 2008	40.31	40.86	39.64	39.90	10,446,170	-0.33(-0.83%)
Jan 01, 2008	40.48	40.51	39.93	40.23	0	+0.00(+0.00%)
Dec 31, 2007	40.48	40.51	39.93	40.23	7,433,345	-0.30(-0.74%)
Dec 28, 2007	40.36	40.78	39.89	40.53	7,206,310	+0.29(+0.71%)
Dec 27, 2007	40.84	40.84	40.24	40.24	5,967,860	-0.54(-1.32%)
Dec 26, 2007	40.79	40.90	40.58	40.78	6,231,119	+0.01(+0.01%)
Dec 24, 2007	40.45	40.93	40.45	40.78	3,965,699	+0.15(+0.37%)
Dec 21, 2007	40.41	40.66	40.19	40.63	14,615,343	+0.47(+1.17%)
Dec 20, 2007	40.25	40.39	39.83	40.16	9,370,760	+0.13(+0.32%)
Dec 19, 2007	39.48	40.26	39.41	40.03	11,694,910	+0.64(+1.62%)
Dec 18, 2007	38.73	39.62	38.14	39.39	12,263,586	+0.87(+2.25%)
Dec 17, 2007	38.43	39.49	38.32	38.52	13,252,146	+0.24(+0.62%)
Dec 14, 2007	37.73	38.46	37.16	38.29	12,550,581	+0.34(+0.91%)
Dec 13, 2007	37.92	38.35	37.34	37.94	8,601,396	-0.22(-0.57%)
Dec 12, 2007	37.68	38.52	37.34	38.16	15,764,726	+0.83(+2.23%)
Dec 11, 2007	37.92	38.45	37.15	37.33	9,899,812	-0.57(-1.50%)
Dec 10, 2007	38.24	38.25	37.60	37.90	7,724,679	-0.32(-0.83%)
Dec 07, 2007	37.87	38.48	37.67	38.21	9,809,316	+0.34(+0.91%)
Dec 06, 2007	37.02	38.04	36.78	37.87	11,312,927	+0.71(+1.92%)
Dec 05, 2007	37.16	37.34	36.52	37.16	15,080,025	+0.25(+0.69%)
Dec 04, 2007	37.44	37.44	36.67	36.90	9,144,811	-0.69(-1.83%)
Dec 03, 2007	37.46	37.78	37.25	37.59	11,837,278	+0.20(+0.52%)
Nov 30, 2007	37.19	37.66	37.05	37.40	16,209,386	+0.79(+2.15%)
Nov 29, 2007	36.47	37.22	36.20	36.61	12,904,923	+0.40(+1.11%)
Nov 28, 2007	35.84	36.46	35.19	36.21	16,421,804	+0.59(+1.66%)
Nov 27, 2007	36.52	36.52	34.93	35.62	25,059,868	-1.18(-3.20%)
Nov 26, 2007	37.86	38.28	36.67	36.79	12,056,089	-1.10(-2.90%)
Nov 23, 2007	37.57	37.89	37.15	37.89	5,449,663	+0.51(+1.35%)
Nov 21, 2007	38.09	38.15	37.31	37.39	12,097,811	-0.95(-2.47%)
Nov 20, 2007	38.46	38.66	37.87	38.33	13,034,360	+0.41(+1.09%)
Nov 19, 2007	38.92	38.92	37.75	37.92	12,152,836	-0.95(-2.44%)
Nov 16, 2007	39.00	39.28	38.43	38.87	14,741,985	+0.25(+0.65%)
Nov 15, 2007	39.69	39.94	38.08	38.62	18,428,004	-1.31(-3.28%)
Nov 14, 2007	40.56	40.72	39.78	39.93	10,091,861	-0.47(-1.17%)
Nov 13, 2007	39.25	40.45	38.95	40.40	14,860,581	+1.22(+3.12%)
Nov 12, 2007	39.06	39.81	38.59	39.17	14,355,657	-0.19(-0.48%)
Nov 09, 2007	39.81	39.94	38.94	39.36	13,122,582	-0.75(-1.88%)
Nov 08, 2007	40.62	41.07	39.21	40.12	14,974,467	-0.48(-1.19%)
Nov 07, 2007	41.94	41.94	40.53	40.60	13,531,463	-1.18(-2.83%)
Nov 06, 2007	40.51	41.91	40.39	41.78	18,419,268	+1.90(+4.77%)
Nov 05, 2007	39.22	40.28	39.22	39.88	8,977,105	-0.15(-0.37%)
Nov 02, 2007	39.99	40.55	39.20	40.03	12,293,572	+0.45(+1.15%)
Nov 01, 2007	39.63	40.87	39.52	39.58	13,207,805	-0.88(-2.19%)
Oct 31, 2007	40.34	40.98	40.07	40.46	13,521,311	+0.45(+1.13%)
Oct 30, 2007	40.97	41.29	39.83	40.01	13,011,558	-1.11(-2.71%)
Oct 29, 2007	42.19	42.33	40.93	41.12	11,607,202	-0.89(-2.12%)
Oct 26, 2007	43.02	43.52	41.68	42.01	24,387,134	+0.59(+1.41%)
Oct 25, 2007	40.64	41.88	40.21	41.43	18,972,838	+1.13(+2.79%)
Oct 24, 2007	38.95	40.39	38.72	40.30	19,138,000	+1.05(+2.68%)
Oct 23, 2007	39.52	39.53	38.55	39.25	9,557,838	-0.05(-0.12%)
Oct 22, 2007	38.50	39.35	38.10	39.29	17,455,018	-0.04(-0.10%)
Oct 19, 2007	40.62	40.67	39.26	39.33	19,271,692	-1.58(-3.86%)
Oct 18, 2007	40.57	41.29	40.37	40.91	8,668,324	-0.11(-0.28%)
Oct 17, 2007	42.17	42.17	40.48	41.03	15,514,907	-0.76(-1.81%)
Oct 16, 2007	42.15	42.25	41.58	41.79	11,716,694	-0.59(-1.40%)
Oct 15, 2007	42.57	43.08	41.90	42.38	11,620,981	+0.16(+0.38%)
Oct 12, 2007	41.79	42.54	41.60	42.22	10,790,170	+0.14(+0.33%)
Oct 11, 2007	42.77	43.46	41.26	42.08	20,185,790	-0.57(-1.35%)
Oct 10, 2007	40.25	43.21	40.18	42.65	31,902,920	+1.18(+2.85%)
Oct 09, 2007	40.93	41.64	40.53	41.47	18,480,352	+0.82(+2.01%)
Oct 08, 2007	39.55	40.95	39.53	40.66	20,934,800	+1.39(+3.54%)
Oct 05, 2007	39.18	39.56	38.56	39.27	10,937,542	+0.28(+0.72%)
Oct 04, 2007	38.29	39.09	37.90	38.98	9,398,387	+0.44(+1.15%)
Oct 03, 2007	38.70	39.06	38.20	38.54	12,092,692	-0.47(-1.19%)
Oct 02, 2007	38.54	39.18	38.26	39.01	12,532,053	+0.26(+0.68%)

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.