Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	24.49	25.14	23.04	25.14	5,295,828	+1.73(+7.38%)
Sep 29, 2008	27.08	27.08	22.45	23.41	9,127,714	-3.67(-13.56%)
Sep 26, 2008	25.42	27.30	24.77	27.09	0	+0.28(+1.03%)
Sep 25, 2008	26.38	27.27	25.99	26.81	11,111,455	+0.85(+3.26%)
Sep 24, 2008	27.47	27.50	25.96	25.96	5,977,929	-0.50(-1.89%)
Sep 23, 2008	26.94	27.68	26.15	26.46	8,962,803	-0.64(-2.37%)
Sep 22, 2008	29.59	30.23	27.11	27.11	10,226,290	-2.30(-7.81%)
Sep 19, 2008	33.68	33.71	26.95	29.41	0	+2.27(+8.38%)
Sep 18, 2008	24.83	27.45	21.80	27.13	44,045,852	+3.34(+14.03%)
Sep 17, 2008	25.21	25.51	23.36	23.79	24,019,120	-2.30(-8.83%)
Sep 16, 2008	23.47	26.10	23.19	26.10	27,102,526	+1.68(+6.86%)
Sep 15, 2008	24.53	26.24	24.42	24.42	32,908,032	-2.10(-7.93%)
Sep 12, 2008	25.64	26.67	25.45	26.52	19,830,826	+0.49(+1.87%)
Sep 11, 2008	24.38	26.19	24.24	26.04	19,601,358	+0.72(+2.84%)
Sep 10, 2008	25.95	26.07	24.69	25.32	25,017,290	-0.40(-1.54%)
Sep 09, 2008	26.98	27.48	25.71	25.72	15,393,584	-1.56(-5.71%)
Sep 08, 2008	27.31	28.00	26.16	27.27	17,966,694	+1.68(+6.58%)
Sep 05, 2008	24.09	25.63	23.95	25.59	0	+1.14(+4.68%)
Sep 04, 2008	25.21	25.57	24.35	24.44	4,539,730	-1.13(-4.42%)
Sep 03, 2008	25.16	25.61	24.76	25.57	6,704,783	+0.40(+1.61%)
Sep 02, 2008	25.24	25.60	24.77	25.17	6,179,891	+0.65(+2.65%)
Aug 29, 2008	24.37	24.77	24.06	24.52	7,893,129	+0.07(+0.31%)
Aug 28, 2008	23.79	24.46	23.52	24.44	9,408,494	+1.05(+4.48%)
Aug 27, 2008	23.12	23.52	22.84	23.40	2,712,392	+0.34(+1.49%)
Aug 26, 2008	22.94	23.28	22.59	23.05	9,099,576	+0.28(+1.25%)
Aug 25, 2008	23.44	23.47	22.75	22.77	5,639,784	-0.89(-3.76%)
Aug 22, 2008	23.46	23.79	23.08	23.66	5,205,846	+0.78(+3.40%)
Aug 21, 2008	22.83	23.13	22.55	22.88	6,285,264	-0.40(-1.70%)
Aug 20, 2008	22.81	23.30	22.22	23.28	9,355,923	+0.49(+2.13%)
Aug 19, 2008	23.22	23.23	22.47	22.79	8,557,932	-0.76(-3.21%)
Aug 18, 2008	24.03	24.41	23.45	23.55	5,397,088	-0.93(-3.79%)
Aug 15, 2008	24.30	24.95	24.14	24.47	0	+0.28(+1.14%)
Aug 14, 2008	23.34	24.36	23.29	24.20	10,334,515	+0.76(+3.22%)
Aug 13, 2008	24.06	24.09	23.05	23.44	12,048,610	-0.96(-3.93%)
Aug 12, 2008	25.73	25.73	24.14	24.40	16,618,606	-1.64(-6.29%)
Aug 11, 2008	25.06	26.51	25.04	26.04	5,821,559	+0.81(+3.20%)
Aug 08, 2008	24.32	25.51	24.27	25.23	8,689,835	+0.69(+2.81%)
Aug 07, 2008	25.36	25.81	24.14	24.54	16,781,330	-1.17(-4.54%)
Aug 06, 2008	25.55	25.96	25.03	25.71	7,003,348	-0.06(-0.23%)
Aug 05, 2008	24.78	25.88	24.73	25.77	9,158,130	+1.26(+5.16%)
Aug 04, 2008	24.70	24.92	23.86	24.50	8,444,625	-0.23(-0.94%)
Aug 01, 2008	24.69	25.04	23.91	24.74	17,516,214	+0.25(+1.04%)
Jul 31, 2008	24.41	25.05	24.13	24.48	9,998,007	-0.21(-0.85%)
Jul 30, 2008	24.78	25.27	23.90	24.69	22,189,414	+0.49(+2.04%)
Jul 29, 2008	24.20	24.32	22.08	24.20	10,719,866	+1.91(+8.56%)
Jul 28, 2008	23.18	23.84	22.13	22.29	12,288,947	-1.20(-5.13%)
Jul 25, 2008	23.54	24.09	22.67	23.49	13,547,508	-0.07(-0.29%)
Jul 24, 2008	25.20	25.51	23.39	23.56	18,680,702	-1.83(-7.19%)
Jul 23, 2008	24.87	26.38	24.60	25.39	27,736,258	+0.40(+1.59%)
Jul 22, 2008	22.57	25.06	21.70	24.99	22,541,508	+2.18(+9.54%)
Jul 21, 2008	23.78	24.07	22.81	22.81	13,766,659	-0.31(-1.33%)
Jul 18, 2008	23.18	23.59	22.33	23.12	11,178,714	+0.64(+2.86%)
Jul 17, 2008	21.72	23.18	21.15	22.48	27,104,554	+1.76(+8.49%)
Jul 16, 2008	18.65	20.91	18.41	20.72	16,197,977	+2.82(+15.76%)
Jul 15, 2008	18.09	19.09	17.15	17.90	14,224,024	-0.43(-2.37%)
Jul 14, 2008	20.88	20.88	18.33	18.33	15,045,800	-1.87(-9.26%)
Jul 11, 2008	20.04	20.76	19.67	20.20	10,409,272	-0.44(-2.14%)
Jul 10, 2008	20.56	21.07	20.20	20.64	13,433,868	+0.01(+0.07%)
Jul 09, 2008	21.92	22.14	20.55	20.63	6,917,529	-1.21(-5.55%)
Jul 08, 2008	20.29	21.91	20.10	21.84	8,549,529	+1.64(+8.11%)
Jul 07, 2008	21.32	21.44	19.90	20.20	10,947,905	-0.94(-4.42%)
Jul 04, 2008	21.59	21.75	20.85	21.14	3,433,703	+0.00(+0.00%)
Jul 03, 2008	21.59	21.75	20.85	21.14	3,433,703	-0.04(-0.21%)
Jul 02, 2008	22.04	22.51	21.17	21.18	8,262,308	-0.75(-3.41%)
Jul 01, 2008	21.08	21.93	20.78	21.93	15,105,162	+0.54(+2.52%)
Jun 30, 2008	21.93	21.96	21.21	21.39	10,530,537	-0.46(-2.09%)
Jun 27, 2008	22.09	22.42	21.53	21.85	14,501,413	-0.30(-1.35%)
Jun 26, 2008	22.63	22.63	22.13	22.15	8,799,623	-0.88(-3.80%)
Jun 25, 2008	22.97	24.06	22.88	23.02	8,587,511	+0.10(+0.46%)
Jun 24, 2008	22.36	23.23	22.06	22.92	9,380,341	+0.55(+2.48%)
Jun 23, 2008	23.25	23.25	22.32	22.36	6,145,215	-0.59(-2.58%)
Jun 20, 2008	22.51	23.70	22.36	22.96	16,413,198	-0.69(-2.91%)
Jun 19, 2008	23.53	23.75	22.73	23.64	9,536,607	+0.04(+0.19%)
Jun 18, 2008	23.91	23.98	23.23	23.60	16,763,979	-0.57(-2.35%)
Jun 17, 2008	25.47	25.58	24.17	24.17	10,215,240	-1.03(-4.07%)
Jun 16, 2008	24.56	25.54	24.52	25.19	7,406,352	+0.55(+2.22%)
Jun 13, 2008	25.03	25.13	24.12	24.65	10,202,971	-0.08(-0.33%)
Jun 12, 2008	24.72	25.47	24.43	24.73	3,790,226	+0.22(+0.92%)
Jun 11, 2008	25.42	25.55	24.32	24.50	2,714,147	-0.89(-3.51%)
Jun 10, 2008	25.71	25.97	24.69	25.39	6,750,119	+0.31(+1.22%)
Jun 09, 2008	26.01	26.02	24.71	25.09	3,764,884	-0.79(-3.04%)
Jun 06, 2008	27.00	27.00	25.84	25.87	3,684,914	-1.43(-5.23%)
Jun 05, 2008	27.10	27.43	26.94	27.30	3,741,459	+0.37(+1.37%)
Jun 04, 2008	27.21	27.53	26.74	26.93	4,921,393	-0.39(-1.43%)
Jun 03, 2008	27.70	27.91	26.94	27.32	5,031,054	-0.28(-1.00%)
Jun 02, 2008	27.96	27.96	27.31	27.60	3,703,242	-0.52(-1.86%)
May 30, 2008	28.78	28.78	28.09	28.13	2,749,787	-0.37(-1.31%)
May 29, 2008	28.09	28.71	27.98	28.50	3,365,991	+0.44(+1.57%)
May 28, 2008	28.75	28.75	27.54	28.06	4,427,166	-0.41(-1.45%)
May 27, 2008	28.45	28.64	28.12	28.47	795,932	+0.26(+0.93%)
May 26, 2008	28.78	28.78	28.21	28.21	0	+0.00(+0.00%)
May 23, 2008	28.78	28.78	28.21	28.21	2,092,478	-0.56(-1.95%)
May 22, 2008	28.38	29.10	28.30	28.77	3,577,480	+0.39(+1.37%)
May 21, 2008	29.18	29.22	28.30	28.38	5,048,468	-0.70(-2.39%)
May 20, 2008	29.67	29.67	28.97	29.08	3,314,203	-0.68(-2.29%)
May 19, 2008	30.01	30.41	29.66	29.76	2,978,661	-0.11(-0.35%)
May 16, 2008	30.64	30.64	29.60	29.86	5,888,501	-0.67(-2.18%)
May 15, 2008	30.19	30.56	29.88	30.53	1,142,408	+0.38(+1.27%)
May 14, 2008	30.26	30.34	30.05	30.15	1,624,987	+0.19(+0.65%)
May 13, 2008	30.68	30.68	29.86	29.95	6,502,698	-0.66(-2.15%)
May 12, 2008	30.24	30.63	30.09	30.61	3,286,903	+0.61(+2.02%)
May 09, 2008	30.05	30.65	29.91	30.00	3,959,004	-0.16(-0.52%)
May 08, 2008	30.83	30.86	29.95	30.16	4,323,141	-0.43(-1.42%)
May 07, 2008	31.81	31.81	30.58	30.59	5,680,962	-1.24(-3.90%)
May 06, 2008	31.18	31.96	30.88	31.84	3,275,052	+0.41(+1.31%)
May 05, 2008	31.81	31.90	31.43	31.43	1,541,172	-0.34(-1.06%)
May 02, 2008	32.44	32.76	31.63	31.76	7,936,131	-0.16(-0.49%)
May 01, 2008	30.68	32.44	30.57	31.92	5,792,082	+1.41(+4.61%)
Apr 30, 2008	30.91	31.21	30.45	30.51	3,356,126	-0.37(-1.19%)
Apr 29, 2008	31.11	31.25	30.71	30.88	3,377,412	-0.19(-0.60%)
Apr 28, 2008	31.01	31.40	30.68	31.07	829,040	+0.02(+0.05%)
Apr 25, 2008	30.62	31.10	30.12	31.05	5,407,772	+0.78(+2.57%)
Apr 24, 2008	29.17	30.47	29.17	30.27	5,245,979	+1.22(+4.20%)
Apr 23, 2008	29.36	29.51	28.81	29.05	3,502,304	-0.25(-0.87%)
Apr 22, 2008	29.27	29.48	28.92	29.31	4,727,797	+0.00(+0.00%)
Apr 21, 2008	29.88	29.88	29.17	29.31	2,900,352	-0.76(-2.51%)
Apr 18, 2008	30.67	30.97	30.03	30.06	6,757,221	+0.58(+1.95%)
Apr 17, 2008	29.00	29.83	28.72	29.49	3,632,498	+0.25(+0.84%)
Apr 16, 2008	28.78	29.26	28.71	29.24	4,135,667	+0.95(+3.36%)
Apr 15, 2008	28.42	28.81	27.80	28.29	4,727,630	+0.36(+1.29%)
Apr 14, 2008	28.87	28.91	27.83	27.93	5,686,570	-1.14(-3.94%)
Apr 11, 2008	29.23	29.92	29.08	29.08	6,697,592	-0.58(-1.97%)
Apr 10, 2008	29.55	30.11	29.25	29.66	1,266,781	-0.04(-0.15%)
Apr 09, 2008	30.38	30.47	29.64	29.70	2,870,542	-0.60(-1.98%)
Apr 08, 2008	30.53	30.72	30.04	30.30	4,089,842	-0.52(-1.70%)
Apr 07, 2008	30.84	31.48	30.72	30.83	2,573,182	+0.40(+1.33%)
Apr 04, 2008	31.10	31.16	30.30	30.42	2,693,139	-0.64(-2.07%)
Apr 03, 2008	30.77	31.31	30.50	31.07	2,387,802	+0.08(+0.27%)
Apr 02, 2008	31.40	31.87	30.81	30.98	3,571,920	-0.19(-0.62%)
Apr 01, 2008	30.24	31.37	29.92	31.18	6,182,646	+2.11(+7.26%)
Mar 31, 2008	29.23	29.72	28.77	29.07	5,519,878	+0.12(+0.41%)
Mar 28, 2008	29.43	29.94	28.81	28.95	5,464,120	-0.63(-2.12%)
Mar 27, 2008	30.37	30.59	29.58	29.58	7,052,626	-0.54(-1.79%)
Mar 26, 2008	31.79	31.79	30.12	30.12	3,934,262	-1.42(-4.51%)
Mar 25, 2008	31.71	31.87	30.94	31.54	1,977,374	-0.44(-1.38%)
Mar 24, 2008	31.78	32.96	31.61	31.98	7,431,438	+0.03(+0.09%)
Mar 21, 2008	29.88	31.95	29.00	31.95	4,480,676	+0.00(+0.00%)
Mar 20, 2008	29.88	31.95	29.00	31.95	4,480,676	+2.39(+8.10%)
Mar 19, 2008	30.12	31.10	29.55	29.55	8,887,268	-0.58(-1.91%)
Mar 18, 2008	29.40	30.23	28.88	30.13	3,013,257	+1.92(+6.79%)
Mar 17, 2008	27.89	28.78	27.15	28.22	5,747,459	-0.43(-1.49%)
Mar 14, 2008	30.42	30.42	28.27	28.64	12,155,201	-1.29(-4.30%)
Mar 13, 2008	29.29	30.15	28.43	29.93	11,282,870	+0.01(+0.03%)
Mar 12, 2008	30.54	31.52	29.64	29.92	2,371,331	-0.54(-1.78%)
Mar 11, 2008	28.79	30.52	28.79	30.46	4,394,911	+2.46(+8.77%)
Mar 10, 2008	28.81	29.08	27.85	28.01	2,824,051	-0.80(-2.78%)
Mar 07, 2008	28.09	29.45	27.95	28.81	5,409,903	+0.39(+1.37%)
Mar 06, 2008	29.54	29.54	28.42	28.42	3,386,555	-1.25(-4.21%)
Mar 05, 2008	30.09	30.45	29.23	29.67	2,162,953	-0.13(-0.43%)
Mar 04, 2008	29.84	29.95	28.77	29.79	5,027,714	-0.13(-0.45%)
Mar 03, 2008	30.33	30.38	29.61	29.93	1,642,935	-0.60(-1.96%)
Feb 29, 2008	31.54	31.54	30.27	30.53	2,361,491	-1.14(-3.59%)
Feb 28, 2008	32.82	32.82	31.66	31.66	4,156,615	-1.17(-3.56%)
Feb 27, 2008	32.62	33.29	32.19	32.83	2,774,925	-0.09(-0.27%)
Feb 26, 2008	32.29	33.12	32.21	32.92	4,288,266	+0.30(+0.92%)
Feb 25, 2008	32.47	32.78	31.65	32.62	5,294,060	+0.16(+0.48%)
Feb 22, 2008	32.12	32.47	31.18	32.47	5,041,171	+0.65(+2.05%)
Feb 21, 2008	32.65	32.77	31.72	31.81	3,564,647	-0.50(-1.55%)
Feb 20, 2008	31.77	32.65	31.46	32.32	11,090,831	+0.51(+1.60%)
Feb 19, 2008	33.32	33.32	31.65	31.81	10,178,087	-0.54(-1.67%)
Feb 18, 2008	31.96	32.36	31.53	32.35	0	+0.00(+0.00%)
Feb 15, 2008	31.96	32.36	31.53	32.35	1,787,780	+0.22(+0.68%)
Feb 14, 2008	32.83	32.91	32.02	32.13	5,081,995	-0.78(-2.36%)
Feb 13, 2008	33.01	33.21	32.10	32.91	3,217,680	+0.25(+0.76%)
Feb 12, 2008	32.42	33.16	32.16	32.66	1,680,499	+0.59(+1.84%)
Feb 11, 2008	32.44	32.53	31.80	32.07	3,673,109	-0.41(-1.27%)
Feb 08, 2008	33.06	33.21	32.00	32.48	5,016,019	-0.83(-2.49%)
Feb 07, 2008	32.55	33.54	32.32	33.31	4,309,495	+0.69(+2.11%)
Feb 06, 2008	33.07	33.42	32.35	32.62	3,477,166	-0.24(-0.73%)
Feb 05, 2008	33.34	33.60	32.73	32.86	5,042,582	-1.09(-3.22%)
Feb 04, 2008	35.17	35.17	33.86	33.95	2,798,720	-1.47(-4.14%)
Feb 01, 2008	34.75	35.62	34.71	35.42	4,721,159	+0.59(+1.70%)
Jan 31, 2008	33.03	35.10	32.64	34.83	6,260,577	+1.38(+4.14%)
Jan 30, 2008	33.74	34.84	33.22	33.45	4,177,720	-0.18(-0.53%)
Jan 29, 2008	33.56	33.83	32.75	33.62	3,548,409	+0.58(+1.77%)
Jan 28, 2008	31.96	33.04	31.40	33.04	3,509,725	+1.20(+3.78%)
Jan 25, 2008	32.93	33.27	31.45	31.84	3,040,908	-0.69(-2.12%)
Jan 24, 2008	32.39	32.74	31.86	32.52	8,784,120	+0.68(+2.14%)
Jan 23, 2008	28.96	32.43	28.55	31.84	10,737,570	+2.21(+7.45%)
Jan 22, 2008	26.96	30.42	26.96	29.64	14,284,286	+1.04(+3.64%)
Jan 21, 2008	29.42	29.42	28.13	28.60	0	+0.00(+0.00%)
Jan 18, 2008	29.42	29.42	28.13	28.60	10,161,199	-0.49(-1.70%)
Jan 17, 2008	30.56	30.56	28.93	29.09	3,727,713	-1.37(-4.49%)
Jan 16, 2008	29.79	31.03	29.77	30.46	3,354,694	+0.66(+2.21%)
Jan 15, 2008	30.40	30.42	29.60	29.80	3,149,881	-1.26(-4.07%)
Jan 14, 2008	31.18	31.18	30.59	31.07	1,086,478	-0.01(-0.02%)
Jan 11, 2008	30.66	31.63	30.28	31.07	4,213,721	+0.33(+1.07%)
Jan 10, 2008	29.93	31.40	29.49	30.74	2,968,203	+0.46(+1.51%)
Jan 09, 2008	29.59	30.29	28.93	30.29	2,186,869	+0.66(+2.22%)
Jan 08, 2008	31.17	31.22	29.61	29.63	2,274,770	-1.31(-4.23%)
Jan 07, 2008	30.89	31.35	30.33	30.94	2,317,256	+0.28(+0.93%)
Jan 04, 2008	31.37	31.37	30.57	30.65	1,872,683	-1.08(-3.40%)
Jan 03, 2008	32.14	32.14	31.69	31.73	788,873	-0.13(-0.40%)
Jan 02, 2008	32.67	32.70	31.71	31.86	2,577,620	-0.73(-2.23%)
Jan 01, 2008	32.41	32.95	32.09	32.58	1,168,446	+0.00(+0.00%)
Dec 31, 2007	32.41	32.95	32.09	32.58	1,168,446	+0.07(+0.21%)
Dec 28, 2007	32.92	32.98	32.31	32.52	833,915	-0.06(-0.18%)
Dec 27, 2007	33.32	33.32	32.57	32.58	829,563	-0.79(-2.35%)
Dec 26, 2007	33.40	33.45	33.13	33.36	898,539	-0.20(-0.60%)
Dec 24, 2007	33.36	33.70	33.31	33.56	754,432	+0.49(+1.47%)
Dec 21, 2007	32.93	33.14	32.32	33.08	2,825,023	+0.22(+0.66%)
Dec 20, 2007	33.43	33.43	32.35	32.86	2,302,472	-0.18(-0.54%)
Dec 19, 2007	33.13	33.62	32.79	33.04	1,674,663	-0.32(-0.96%)
Dec 18, 2007	33.43	33.43	32.41	33.36	1,865,293	+0.26(+0.79%)
Dec 17, 2007	33.16	33.67	32.85	33.10	2,579,347	-0.31(-0.92%)
Dec 14, 2007	33.81	34.22	33.30	33.41	1,918,793	-0.73(-2.15%)
Dec 13, 2007	33.96	34.17	33.30	34.14	2,236,187	-0.16(-0.48%)
Dec 12, 2007	35.94	36.77	33.58	34.31	2,517,449	-0.60(-1.71%)
Dec 11, 2007	36.82	36.87	34.68	34.90	2,055,366	-1.85(-5.03%)
Dec 10, 2007	36.09	36.96	35.90	36.75	1,562,179	+1.02(+2.85%)
Dec 07, 2007	36.50	36.52	35.73	35.73	761,422	-0.58(-1.61%)
Dec 06, 2007	35.77	36.34	35.34	36.32	3,705,664	+0.76(+2.12%)
Dec 05, 2007	35.60	35.73	35.10	35.56	1,692,355	+0.49(+1.39%)
Dec 04, 2007	35.59	35.59	34.90	35.08	3,599,140	-0.58(-1.62%)
Dec 03, 2007	36.21	36.21	35.50	35.65	2,172,826	-0.41(-1.14%)
Nov 30, 2007	35.41	36.77	35.41	36.06	3,909,290	+1.35(+3.90%)
Nov 29, 2007	35.42	35.42	34.38	34.71	4,270,950	-0.64(-1.82%)
Nov 28, 2007	33.83	35.38	33.83	35.35	7,008,322	+2.02(+6.06%)
Nov 27, 2007	33.05	33.64	32.74	33.33	3,112,864	+0.76(+2.32%)
Nov 26, 2007	34.42	34.42	32.58	32.58	977,924	-1.58(-4.62%)
Nov 23, 2007	33.64	34.35	33.11	34.16	1,120,128	+1.11(+3.35%)
Nov 21, 2007	33.58	33.84	32.83	33.05	2,295,990	-0.62(-1.84%)
Nov 20, 2007	33.52	34.44	32.69	33.67	2,885,791	-0.07(-0.22%)
Nov 19, 2007	34.31	34.31	33.30	33.74	2,928,239	-0.73(-2.13%)
Nov 16, 2007	35.07	35.07	34.22	34.48	4,365,040	-0.49(-1.39%)
Nov 15, 2007	36.04	36.04	34.61	34.96	2,751,071	-1.20(-3.31%)
Nov 14, 2007	36.89	37.37	36.01	36.16	1,475,105	-0.53(-1.45%)
Nov 13, 2007	35.67	36.80	35.49	36.69	3,588,555	+1.62(+4.63%)
Nov 12, 2007	34.42	35.98	34.42	35.07	480,254	+0.40(+1.14%)
Nov 09, 2007	34.31	35.45	33.51	34.67	1,875,524	+0.16(+0.48%)
Nov 08, 2007	34.66	34.84	33.33	34.51	5,380,975	+0.58(+1.72%)
Nov 07, 2007	35.91	35.91	33.92	33.92	1,364,041	-2.17(-6.01%)
Nov 06, 2007	35.67	36.09	35.26	36.09	1,145,121	+0.72(+2.03%)
Nov 05, 2007	35.59	35.69	34.83	35.38	4,320,545	-0.47(-1.32%)
Nov 02, 2007	36.19	36.19	35.14	35.85	1,662,618	-0.58(-1.58%)
Nov 01, 2007	37.30	37.30	36.15	36.42	1,338,380	-1.75(-4.59%)
Oct 31, 2007	38.20	38.44	37.55	38.17	2,067,714	+0.22(+0.59%)
Oct 30, 2007	37.99	38.11	37.70	37.95	382,776	-0.09(-0.25%)
Oct 29, 2007	38.35	38.41	37.90	38.04	539,548	-0.13(-0.34%)
Oct 26, 2007	37.85	38.24	37.20	38.17	1,047,957	+0.90(+2.41%)
Oct 25, 2007	37.35	37.86	36.70	37.28	3,089,475	-0.12(-0.32%)
Oct 24, 2007	37.31	37.53	36.38	37.40	647,137	-0.15(-0.40%)
Oct 23, 2007	37.63	37.70	37.16	37.55	253,001	+0.28(+0.76%)
Oct 22, 2007	36.80	37.58	36.76	37.26	2,919,338	+0.19(+0.53%)
Oct 19, 2007	38.04	38.05	37.05	37.07	4,631,674	-0.86(-2.27%)
Oct 18, 2007	37.86	38.11	37.55	37.93	1,171,049	-0.43(-1.13%)
Oct 17, 2007	38.79	38.81	37.73	38.36	2,920,540	-0.01(-0.02%)
Oct 16, 2007	38.94	38.94	38.29	38.37	1,754,970	-0.71(-1.82%)
Oct 15, 2007	39.75	39.75	38.88	39.08	997,570	-0.71(-1.79%)
Oct 12, 2007	40.04	40.24	39.75	39.79	3,078,783	-0.34(-0.86%)
Oct 11, 2007	40.32	40.68	39.97	40.13	3,466,906	-0.09(-0.22%)
Oct 10, 2007	40.49	40.49	40.04	40.22	698,994	-0.37(-0.92%)
Oct 09, 2007	40.56	40.61	40.17	40.60	1,176,262	+0.16(+0.39%)
Oct 08, 2007	40.69	40.69	40.37	40.44	348,027	-0.22(-0.55%)
Oct 05, 2007	40.64	40.96	40.55	40.67	424,208	+0.36(+0.89%)
Oct 04, 2007	40.48	40.82	40.22	40.31	605,572	+0.11(+0.28%)
Oct 03, 2007	40.08	40.47	40.01	40.19	618,403	+0.13(+0.32%)
Oct 02, 2007	39.99	40.21	39.81	40.07	1,448,375	+0.16(+0.41%)

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.