Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	29.88	30.38	29.03	30.22	16,846,536	+0.95(+3.23%)
Sep 29, 2008	31.71	32.45	28.80	29.28	26,289,524	-2.97(-9.22%)
Sep 26, 2008	31.45	32.31	31.45	32.25	0	+0.28(+0.86%)
Sep 25, 2008	31.51	32.38	31.48	31.97	13,563,607	+0.69(+2.20%)
Sep 24, 2008	32.09	32.09	31.15	31.28	13,811,366	-0.75(-2.34%)
Sep 23, 2008	32.38	32.81	31.66	32.03	13,659,595	-0.37(-1.15%)
Sep 22, 2008	33.33	33.53	32.34	32.41	18,679,616	-1.46(-4.30%)
Sep 19, 2008	33.49	34.32	32.74	33.86	0	+0.94(+2.84%)
Sep 18, 2008	31.76	33.22	31.57	32.93	22,786,602	+1.23(+3.88%)
Sep 17, 2008	31.61	32.50	31.42	31.70	22,551,752	-0.32(-0.98%)
Sep 16, 2008	31.25	32.39	31.02	32.01	18,688,360	+0.15(+0.46%)
Sep 15, 2008	32.09	32.78	31.76	31.87	15,456,445	-0.89(-2.71%)
Sep 12, 2008	32.27	32.94	32.10	32.75	11,387,525	+0.32(+0.97%)
Sep 11, 2008	32.09	32.50	31.71	32.44	14,229,066	+0.17(+0.52%)
Sep 10, 2008	32.10	32.72	31.98	32.27	14,101,207	+0.33(+1.05%)
Sep 09, 2008	32.37	32.79	31.93	31.93	15,549,995	-0.48(-1.49%)
Sep 08, 2008	31.50	32.54	31.43	32.42	20,679,094	+1.54(+4.97%)
Sep 05, 2008	30.97	31.07	30.40	30.88	0	-0.18(-0.57%)
Sep 04, 2008	31.94	31.94	31.01	31.06	11,621,864	-0.96(-2.98%)
Sep 03, 2008	31.83	32.04	31.48	32.01	9,702,615	+0.07(+0.22%)
Sep 02, 2008	32.24	32.86	31.81	31.94	12,027,427	+0.09(+0.28%)
Aug 29, 2008	31.88	32.25	31.82	31.86	9,203,435	-0.24(-0.74%)
Aug 28, 2008	31.40	32.17	31.28	32.09	9,825,287	+0.82(+2.61%)
Aug 27, 2008	30.98	31.61	30.93	31.27	7,431,087	+0.05(+0.16%)
Aug 26, 2008	31.04	31.38	30.96	31.23	6,607,538	+0.11(+0.35%)
Aug 25, 2008	31.48	31.60	30.92	31.12	8,196,489	-0.59(-1.86%)
Aug 22, 2008	31.63	31.89	31.39	31.71	0	+0.36(+1.16%)
Aug 21, 2008	31.17	31.51	30.84	31.34	7,074,761	+0.01(+0.03%)
Aug 20, 2008	31.37	31.71	30.92	31.33	12,607,598	+0.07(+0.22%)
Aug 19, 2008	31.35	31.57	31.10	31.26	8,918,122	-0.32(-1.03%)
Aug 18, 2008	32.04	32.10	31.32	31.59	10,404,983	-0.41(-1.29%)
Aug 15, 2008	31.97	32.42	31.85	32.00	0	+0.17(+0.53%)
Aug 14, 2008	31.19	32.12	30.97	31.84	11,714,193	+0.58(+1.86%)
Aug 13, 2008	31.63	31.71	31.04	31.25	11,206,675	-0.41(-1.31%)
Aug 12, 2008	32.36	32.42	31.57	31.67	15,055,128	-0.63(-1.95%)
Aug 11, 2008	31.48	32.90	31.35	32.30	22,126,058	+0.76(+2.40%)
Aug 08, 2008	30.53	31.63	30.48	31.54	14,988,788	+1.09(+3.59%)
Aug 07, 2008	30.64	30.79	30.45	30.45	10,842,679	-0.49(-1.59%)
Aug 06, 2008	30.65	31.14	30.37	30.94	13,040,204	+0.11(+0.35%)
Aug 05, 2008	30.05	30.92	29.94	30.83	15,781,137	+0.93(+3.10%)
Aug 04, 2008	29.65	30.12	29.59	29.91	11,623,119	+0.29(+0.96%)
Aug 01, 2008	30.03	30.23	29.37	29.62	15,355,322	-0.27(-0.89%)
Jul 31, 2008	30.08	30.40	29.67	29.89	25,974,352	-1.30(-4.17%)
Jul 30, 2008	30.76	31.28	30.42	31.19	18,444,864	+0.74(+2.43%)
Jul 29, 2008	30.45	30.64	29.95	30.45	13,468,940	+0.41(+1.38%)
Jul 28, 2008	30.85	30.85	29.99	30.03	13,870,839	-0.59(-1.93%)
Jul 25, 2008	30.74	31.04	30.53	30.62	13,005,974	+0.08(+0.26%)
Jul 24, 2008	30.66	31.00	30.23	30.55	11,966,017	-0.13(-0.42%)
Jul 23, 2008	30.15	30.71	29.94	30.67	13,390,224	+0.73(+2.43%)
Jul 22, 2008	29.96	30.08	29.51	29.95	22,029,702	-0.08(-0.26%)
Jul 21, 2008	30.49	30.53	29.92	30.02	9,933,775	-0.40(-1.33%)
Jul 18, 2008	30.81	30.81	30.19	30.43	14,221,773	-0.30(-0.96%)
Jul 17, 2008	30.03	30.75	29.66	30.72	18,237,970	+0.76(+2.53%)
Jul 16, 2008	29.05	30.13	28.61	29.96	18,544,382	+0.98(+3.40%)
Jul 15, 2008	28.38	29.32	28.11	28.98	16,899,176	+0.32(+1.13%)
Jul 14, 2008	29.14	29.41	28.63	28.66	14,499,004	-0.10(-0.34%)
Jul 11, 2008	28.81	29.12	28.36	28.75	15,180,380	-0.39(-1.35%)
Jul 10, 2008	29.14	29.32	28.80	29.15	11,543,076	+0.06(+0.20%)
Jul 09, 2008	29.50	29.52	29.08	29.09	13,786,083	-0.40(-1.37%)
Jul 08, 2008	29.54	29.54	28.86	29.49	26,488,000	-0.13(-0.43%)
Jul 07, 2008	29.54	30.15	29.29	29.62	22,318,630	-0.81(-2.65%)
Jul 04, 2008	30.45	30.72	30.27	30.43	7,061,115	+0.00(+0.00%)
Jul 03, 2008	30.45	30.72	30.27	30.43	7,061,115	+0.19(+0.62%)
Jul 02, 2008	30.63	30.77	30.23	30.24	13,844,640	-0.33(-1.09%)
Jul 01, 2008	30.44	30.61	29.94	30.58	17,410,922	-0.15(-0.48%)
Jun 30, 2008	31.22	31.66	30.66	30.72	16,096,610	-0.36(-1.17%)
Jun 27, 2008	31.05	31.43	30.95	31.09	21,167,732	+0.04(+0.13%)
Jun 26, 2008	31.67	31.80	31.04	31.05	20,155,966	-0.95(-2.95%)
Jun 25, 2008	31.90	32.34	31.81	31.99	16,367,336	+0.27(+0.84%)
Jun 24, 2008	31.76	32.00	31.47	31.73	17,800,484	-0.17(-0.52%)
Jun 23, 2008	31.64	31.94	31.55	31.89	11,019,158	+0.44(+1.41%)
Jun 20, 2008	32.14	32.23	31.45	31.45	21,676,252	-0.94(-2.89%)
Jun 19, 2008	32.46	32.61	32.07	32.39	14,128,865	-0.06(-0.18%)
Jun 18, 2008	32.47	32.84	32.27	32.45	12,265,882	-0.16(-0.48%)
Jun 17, 2008	33.33	33.34	32.59	32.60	9,305,948	-0.53(-1.60%)
Jun 16, 2008	33.25	33.38	32.88	33.14	11,125,030	-0.28(-0.83%)
Jun 13, 2008	32.97	33.43	32.84	33.41	9,295,433	+0.68(+2.08%)
Jun 12, 2008	33.02	33.19	32.61	32.73	13,342,710	-0.03(-0.09%)
Jun 11, 2008	33.23	33.42	32.74	32.76	12,612,241	-0.55(-1.66%)
Jun 10, 2008	33.19	33.48	32.39	33.31	16,864,568	+0.64(+1.96%)
Jun 09, 2008	32.81	32.83	32.34	32.67	10,167,192	+0.17(+0.51%)
Jun 06, 2008	33.62	33.78	32.47	32.51	16,855,362	-1.46(-4.29%)
Jun 05, 2008	33.80	34.17	33.58	33.96	11,820,918	+0.14(+0.41%)
Jun 04, 2008	32.64	34.06	32.64	33.83	25,012,426	+1.15(+3.53%)
Jun 03, 2008	32.97	33.00	32.50	32.67	11,231,757	-0.12(-0.36%)
Jun 02, 2008	32.99	33.08	32.54	32.79	10,483,478	-0.30(-0.89%)
May 30, 2008	33.46	33.53	32.97	33.09	12,977,285	-0.21(-0.62%)
May 29, 2008	33.34	33.83	33.22	33.29	12,766,304	-0.05(-0.15%)
May 28, 2008	33.15	33.63	33.15	33.34	14,422,554	+0.22(+0.65%)
May 27, 2008	32.80	33.22	32.75	33.13	9,453,484	+0.40(+1.23%)
May 26, 2008	33.01	33.09	32.67	32.72	0	+0.00(+0.00%)
May 23, 2008	33.01	33.09	32.67	32.72	9,090,187	-0.37(-1.13%)
May 22, 2008	33.26	33.26	32.84	33.10	7,855,296	-0.05(-0.15%)
May 21, 2008	33.43	33.57	32.99	33.15	11,534,399	-0.42(-1.26%)
May 20, 2008	33.97	34.07	33.46	33.57	12,831,311	-0.62(-1.81%)
May 19, 2008	34.26	34.41	33.94	34.19	12,557,321	-0.19(-0.54%)
May 16, 2008	34.44	34.48	33.94	34.38	12,928,470	-0.08(-0.23%)
May 15, 2008	34.12	34.47	33.99	34.46	11,533,323	+0.19(+0.55%)
May 14, 2008	33.97	34.45	33.81	34.27	10,020,526	+0.46(+1.37%)
May 13, 2008	34.05	34.25	33.70	33.81	11,238,999	-0.43(-1.27%)
May 12, 2008	33.63	34.27	33.52	34.24	9,318,767	+0.46(+1.37%)
May 09, 2008	33.58	33.94	33.51	33.78	13,631,702	-0.26(-0.75%)
May 08, 2008	34.23	34.27	33.81	34.03	19,152,218	-0.14(-0.40%)
May 07, 2008	33.69	34.42	33.53	34.17	31,357,758	+0.96(+2.88%)
May 06, 2008	32.93	33.26	32.29	33.21	15,348,132	+0.43(+1.32%)
May 05, 2008	33.20	33.20	32.61	32.78	10,352,222	-0.20(-0.60%)
May 02, 2008	32.99	33.28	32.79	32.98	8,843,142	+0.19(+0.57%)
May 01, 2008	31.95	32.91	31.92	32.79	12,436,833	+0.86(+2.68%)
Apr 30, 2008	32.28	32.53	31.84	31.93	13,279,895	-0.32(-1.01%)
Apr 29, 2008	31.83	32.38	31.72	32.26	10,337,610	+0.32(+1.02%)
Apr 28, 2008	32.05	32.11	31.72	31.93	7,767,558	+0.07(+0.22%)
Apr 25, 2008	31.55	31.95	31.46	31.87	12,132,374	+0.41(+1.31%)
Apr 24, 2008	31.36	31.71	31.21	31.45	12,195,875	+0.33(+1.08%)
Apr 23, 2008	30.99	31.20	30.63	31.12	15,232,791	+0.31(+0.99%)
Apr 22, 2008	30.91	30.94	30.69	30.81	8,592,650	-0.17(-0.54%)
Apr 21, 2008	30.62	31.02	30.58	30.98	8,933,829	+0.13(+0.41%)
Apr 18, 2008	30.38	31.07	30.38	30.85	11,692,332	+0.54(+1.79%)
Apr 17, 2008	29.78	30.42	29.78	30.31	13,647,456	+0.45(+1.52%)
Apr 16, 2008	29.66	29.92	29.36	29.86	10,770,986	+0.38(+1.30%)
Apr 15, 2008	29.61	29.64	29.12	29.47	10,480,626	-0.11(-0.37%)
Apr 14, 2008	29.77	29.92	29.37	29.58	9,623,332	-0.14(-0.46%)
Apr 11, 2008	30.57	31.01	29.69	29.72	15,729,275	-1.15(-3.73%)
Apr 10, 2008	30.32	31.08	30.25	30.87	12,372,012	+0.49(+1.62%)
Apr 09, 2008	30.64	30.73	30.14	30.38	10,671,285	-0.22(-0.71%)
Apr 08, 2008	30.88	30.92	30.48	30.60	13,271,595	-0.44(-1.43%)
Apr 07, 2008	30.93	31.25	30.73	31.04	9,883,514	+0.28(+0.90%)
Apr 04, 2008	31.04	31.14	30.59	30.76	12,713,224	-0.29(-0.92%)
Apr 03, 2008	30.95	31.22	30.67	31.05	9,120,480	-0.03(-0.10%)
Apr 02, 2008	31.51	31.89	30.98	31.08	13,275,347	-0.34(-1.10%)
Apr 01, 2008	31.04	31.53	31.04	31.42	15,892,772	+0.52(+1.69%)
Mar 31, 2008	30.57	31.00	30.52	30.90	11,528,125	+0.37(+1.23%)
Mar 28, 2008	31.11	31.29	30.53	30.53	11,192,034	-0.37(-1.21%)
Mar 27, 2008	31.39	31.47	30.83	30.90	9,718,329	-0.37(-1.20%)
Mar 26, 2008	31.42	31.55	31.05	31.27	9,362,721	-0.32(-1.00%)
Mar 25, 2008	31.50	31.75	31.35	31.59	8,679,980	+0.04(+0.12%)
Mar 24, 2008	31.51	31.67	31.31	31.55	10,699,513	+0.14(+0.44%)
Mar 21, 2008	30.80	31.49	30.76	31.41	14,016,474	+0.00(+0.00%)
Mar 20, 2008	30.80	31.49	30.76	31.41	14,016,271	+0.65(+2.11%)
Mar 19, 2008	31.21	31.41	30.75	30.76	11,919,213	-0.47(-1.51%)
Mar 18, 2008	30.30	31.25	30.30	31.24	14,002,811	+1.24(+4.14%)
Mar 17, 2008	29.68	30.38	29.59	29.99	12,822,168	-0.32(-1.04%)
Mar 14, 2008	30.85	30.88	29.96	30.31	11,598,651	-0.54(-1.76%)
Mar 13, 2008	30.73	31.10	30.35	30.85	10,719,962	-0.08(-0.25%)
Mar 12, 2008	30.78	31.33	30.72	30.93	9,795,851	+0.22(+0.71%)
Mar 11, 2008	30.53	30.73	30.14	30.71	14,758,594	+0.72(+2.40%)
Mar 10, 2008	30.35	30.35	29.82	29.99	12,818,278	-0.30(-0.98%)
Mar 07, 2008	30.63	30.77	30.09	30.29	12,948,901	-0.48(-1.57%)
Mar 06, 2008	31.07	31.25	30.71	30.77	10,692,391	-0.38(-1.23%)
Mar 05, 2008	31.41	31.66	31.04	31.16	9,842,626	-0.23(-0.72%)
Mar 04, 2008	31.67	31.76	30.90	31.38	16,154,576	-0.53(-1.67%)
Mar 03, 2008	32.11	32.21	31.62	31.91	8,411,591	+0.00(+0.00%)
Feb 29, 2008	31.64	32.35	31.64	31.91	14,802,066	-0.13(-0.40%)
Feb 28, 2008	32.43	32.68	31.94	32.04	11,395,192	-0.55(-1.69%)
Feb 27, 2008	32.26	32.72	32.11	32.59	10,479,801	+0.21(+0.64%)
Feb 26, 2008	32.25	32.70	32.22	32.39	10,501,035	+0.00(+0.00%)
Feb 25, 2008	32.32	32.58	31.99	32.39	13,778,365	+0.32(+0.98%)
Feb 22, 2008	31.76	32.14	31.31	32.07	8,948,813	+0.30(+0.93%)
Feb 21, 2008	32.13	32.39	31.71	31.78	10,465,093	-0.31(-0.95%)
Feb 20, 2008	31.48	32.17	31.40	32.08	10,365,477	+0.38(+1.21%)
Feb 19, 2008	32.03	32.28	31.63	31.70	10,774,237	-0.30(-0.92%)
Feb 18, 2008	31.67	32.20	31.54	31.99	0	+0.00(+0.00%)
Feb 15, 2008	31.67	32.20	31.54	31.99	15,461,957	+0.17(+0.53%)
Feb 14, 2008	32.22	32.35	31.67	31.83	12,183,254	-0.45(-1.40%)
Feb 13, 2008	31.58	32.46	31.58	32.28	14,669,615	+0.74(+2.34%)
Feb 12, 2008	31.57	31.94	31.28	31.54	14,536,246	+0.10(+0.31%)
Feb 11, 2008	31.78	31.78	31.04	31.44	9,222,951	-0.19(-0.59%)
Feb 08, 2008	31.13	31.81	31.13	31.63	15,396,704	+0.39(+1.26%)
Feb 07, 2008	30.78	31.43	30.63	31.24	16,870,718	+0.22(+0.70%)
Feb 06, 2008	31.41	31.69	30.62	31.02	31,660,104	+1.41(+4.76%)
Feb 05, 2008	30.52	30.52	29.59	29.61	19,468,942	-0.82(-2.69%)
Feb 04, 2008	30.58	30.58	30.15	30.43	12,006,975	+0.24(+0.78%)
Feb 01, 2008	30.28	30.33	29.72	30.19	14,205,433	+0.81(+2.75%)
Jan 31, 2008	28.60	29.71	28.40	29.38	15,297,528	+0.42(+1.46%)
Jan 30, 2008	28.62	29.52	28.62	28.96	16,866,982	+0.60(+2.12%)
Jan 29, 2008	28.29	28.75	27.69	28.36	23,368,878	-0.60(-2.07%)
Jan 28, 2008	28.31	29.02	28.06	28.96	10,541,888	+0.72(+2.55%)
Jan 25, 2008	29.08	29.40	28.16	28.24	12,044,512	-0.54(-1.88%)
Jan 24, 2008	28.14	28.86	27.92	28.78	15,078,113	+0.70(+2.49%)
Jan 23, 2008	26.69	28.10	26.68	28.08	22,364,596	+0.39(+1.42%)
Jan 22, 2008	26.76	28.04	25.90	27.69	20,856,780	-0.38(-1.37%)
Jan 21, 2008	28.56	28.86	27.82	28.07	0	+0.00(+0.00%)
Jan 18, 2008	28.56	28.86	27.82	28.07	16,609,076	-0.26(-0.90%)
Jan 17, 2008	29.44	29.58	28.25	28.33	20,421,256	-1.04(-3.55%)
Jan 16, 2008	29.21	29.81	28.88	29.37	19,111,650	-0.02(-0.07%)
Jan 15, 2008	29.76	29.82	29.13	29.39	12,230,676	-0.49(-1.65%)
Jan 14, 2008	30.03	30.28	29.66	29.89	8,852,666	+0.03(+0.10%)
Jan 11, 2008	29.98	30.41	29.75	29.86	11,852,066	-0.34(-1.14%)
Jan 10, 2008	29.44	30.47	29.44	30.20	12,430,806	+0.50(+1.69%)
Jan 09, 2008	30.10	30.12	28.75	29.70	25,244,536	-0.37(-1.24%)
Jan 08, 2008	30.77	31.02	29.99	30.07	13,216,186	-0.61(-1.99%)
Jan 07, 2008	30.90	31.01	30.44	30.68	10,909,583	+0.03(+0.10%)
Jan 04, 2008	30.53	31.20	30.53	30.65	9,698,885	-0.63(-2.01%)
Jan 03, 2008	31.39	31.53	31.18	31.28	9,831,776	-0.07(-0.22%)
Jan 02, 2008	31.83	32.13	31.21	31.35	9,413,686	-0.43(-1.36%)
Jan 01, 2008	31.92	32.02	31.75	31.79	0	+0.00(+0.00%)
Dec 31, 2007	31.92	32.02	31.75	31.79	5,532,430	-0.14(-0.43%)
Dec 28, 2007	32.27	32.30	31.78	31.92	5,694,336	-0.01(-0.03%)
Dec 27, 2007	32.14	32.40	31.85	31.93	6,808,181	-0.38(-1.19%)
Dec 26, 2007	32.53	32.69	32.23	32.32	5,107,411	-0.41(-1.26%)
Dec 24, 2007	32.46	32.90	32.45	32.73	3,511,759	+0.30(+0.91%)
Dec 21, 2007	32.15	32.55	31.76	32.44	20,725,620	+0.60(+1.89%)
Dec 20, 2007	31.93	32.00	31.64	31.84	9,740,583	+0.07(+0.22%)
Dec 19, 2007	32.46	32.63	31.59	31.77	11,210,075	-0.75(-2.30%)
Dec 18, 2007	32.41	32.79	32.11	32.52	12,122,444	+0.03(+0.09%)
Dec 17, 2007	32.37	32.74	32.19	32.49	12,209,716	-0.02(-0.06%)
Dec 14, 2007	32.40	32.72	32.05	32.51	12,072,707	+0.25(+0.76%)
Dec 13, 2007	31.59	32.39	31.54	32.26	11,885,880	+0.47(+1.49%)
Dec 12, 2007	31.78	32.20	31.48	31.79	10,782,462	+0.51(+1.64%)
Dec 11, 2007	31.86	32.01	31.23	31.27	14,141,653	-0.58(-1.82%)
Dec 10, 2007	32.32	32.47	31.78	31.86	12,445,918	-0.43(-1.34%)
Dec 07, 2007	32.22	32.50	32.16	32.29	8,148,427	+0.07(+0.21%)
Dec 06, 2007	32.24	32.39	31.76	32.22	8,050,433	-0.03(-0.09%)
Dec 05, 2007	32.00	32.49	31.77	32.25	7,579,324	+0.00(+0.00%)
Dec 04, 2007	32.41	32.56	31.94	32.25	9,466,819	-0.29(-0.88%)
Dec 03, 2007	32.55	32.99	32.33	32.54	9,189,964	-0.11(-0.33%)
Nov 30, 2007	32.98	32.98	32.43	32.64	12,143,994	+0.33(+1.04%)
Nov 29, 2007	32.15	32.41	31.89	32.31	7,881,803	+0.12(+0.37%)
Nov 28, 2007	31.40	32.46	31.19	32.19	12,863,318	+0.96(+3.06%)
Nov 27, 2007	30.90	31.33	30.21	31.24	14,492,144	+0.47(+1.54%)
Nov 26, 2007	31.42	31.47	30.72	30.76	7,440,210	-0.59(-1.88%)
Nov 23, 2007	31.17	31.41	31.01	31.35	3,604,217	+0.33(+1.08%)
Nov 21, 2007	30.87	31.22	30.64	31.02	8,795,757	-0.05(-0.16%)
Nov 20, 2007	30.99	31.40	30.55	31.07	9,572,921	+0.30(+0.96%)
Nov 19, 2007	31.77	31.81	30.67	30.77	14,838,797	-1.26(-3.93%)
Nov 16, 2007	32.09	32.20	31.52	32.03	9,492,709	+0.13(+0.40%)
Nov 15, 2007	31.31	32.34	31.26	31.90	10,703,023	+0.53(+1.69%)
Nov 14, 2007	32.63	32.63	31.26	31.37	15,551,583	-1.13(-3.48%)
Nov 13, 2007	31.73	32.56	31.57	32.51	11,625,170	+0.97(+3.09%)
Nov 12, 2007	31.51	32.22	31.51	31.53	13,523,356	-0.71(-2.20%)
Nov 09, 2007	32.31	32.69	31.57	32.24	15,163,942	-0.88(-2.65%)
Nov 08, 2007	32.93	33.31	32.39	33.12	12,325,041	+0.13(+0.39%)
Nov 07, 2007	33.02	33.51	32.80	32.99	7,681,404	-0.57(-1.70%)
Nov 06, 2007	33.34	33.66	33.11	33.56	6,696,770	+0.20(+0.59%)
Nov 05, 2007	32.89	33.74	32.89	33.36	8,087,484	-0.04(-0.12%)
Nov 02, 2007	33.74	33.74	33.01	33.40	9,084,335	+0.12(+0.36%)
Nov 01, 2007	33.98	34.18	32.81	33.28	11,294,281	-0.82(-2.40%)
Oct 31, 2007	33.49	34.20	33.49	34.10	7,939,945	+0.33(+0.99%)
Oct 30, 2007	33.95	34.04	33.73	33.77	4,961,628	-0.38(-1.12%)
Oct 29, 2007	33.96	34.28	33.68	34.15	7,275,795	+0.30(+0.87%)
Oct 26, 2007	34.09	34.19	33.42	33.85	11,640,298	-0.07(-0.20%)
Oct 25, 2007	34.45	34.47	33.62	33.92	10,798,330	-0.60(-1.74%)
Oct 24, 2007	34.02	34.57	33.83	34.52	7,970,513	+0.17(+0.49%)
Oct 23, 2007	34.29	34.43	34.05	34.36	6,481,658	+0.21(+0.61%)
Oct 22, 2007	33.17	34.26	33.06	34.15	10,012,216	+0.86(+2.57%)
Oct 19, 2007	34.02	34.24	33.25	33.29	11,369,560	-0.96(-2.79%)
Oct 18, 2007	34.77	34.86	34.18	34.25	8,635,247	-0.59(-1.70%)
Oct 17, 2007	34.72	35.05	34.60	34.84	9,173,193	+0.36(+1.06%)
Oct 16, 2007	34.59	34.80	34.41	34.47	8,197,887	-0.13(-0.37%)
Oct 15, 2007	34.83	34.95	34.33	34.60	6,755,138	-0.32(-0.93%)
Oct 12, 2007	34.66	35.04	34.61	34.93	5,498,385	+0.45(+1.31%)
Oct 11, 2007	34.96	35.09	34.37	34.47	6,143,896	-0.27(-0.77%)
Oct 10, 2007	34.91	35.01	34.52	34.74	4,777,616	-0.17(-0.48%)
Oct 09, 2007	34.62	34.91	34.56	34.91	7,386,588	+0.18(+0.51%)
Oct 08, 2007	34.93	35.14	34.59	34.73	4,866,068	-0.20(-0.56%)
Oct 05, 2007	34.55	35.06	34.49	34.93	7,438,380	+0.56(+1.63%)
Oct 04, 2007	34.36	34.53	34.30	34.37	5,648,120	+0.18(+0.52%)
Oct 03, 2007	34.07	34.44	34.01	34.19	5,788,160	-0.05(-0.14%)
Oct 02, 2007	34.12	34.47	34.07	34.24	9,548,936	+0.12(+0.35%)

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.