Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	21.00	21.00	19.88	20.16	1,037,972	-0.46(-2.23%)
Aug 28, 2008	19.70	20.83	19.65	20.62	1,784,969	+0.49(+2.43%)
Aug 27, 2008	19.86	20.13	19.28	20.13	1,806,356	+0.19(+0.95%)
Aug 26, 2008	19.97	20.27	19.61	19.94	2,482,117	+0.44(+2.26%)
Aug 25, 2008	19.07	19.84	18.80	19.50	2,571,193	+0.71(+3.78%)
Aug 22, 2008	19.00	19.13	18.47	18.79	1,981,236	+0.05(+0.27%)
Aug 21, 2008	18.94	19.27	18.49	18.74	2,787,758	-0.66(-3.40%)
Aug 20, 2008	18.90	19.90	17.77	19.40	11,070,823	+4.67(+31.70%)
Aug 19, 2008	16.30	16.30	14.53	14.73	2,304,870	-0.95(-6.06%)
Aug 18, 2008	16.43	16.43	15.43	15.68	1,023,316	-0.32(-2.00%)
Aug 15, 2008	16.07	16.35	15.86	16.00	0	+0.00(+0.00%)
Aug 14, 2008	15.38	16.17	15.32	16.00	733,471	+0.38(+2.43%)
Aug 13, 2008	15.65	15.87	15.05	15.62	937,690	-0.27(-1.70%)
Aug 12, 2008	16.22	16.50	15.84	15.89	964,144	-0.12(-0.75%)
Aug 11, 2008	15.77	16.12	15.61	16.01	1,061,339	+0.49(+3.16%)
Aug 08, 2008	15.45	15.71	15.33	15.52	713,981	+0.05(+0.32%)
Aug 07, 2008	15.04	15.58	14.90	15.47	1,105,627	+0.17(+1.11%)
Aug 06, 2008	15.03	15.64	14.94	15.30	872,617	+0.11(+0.72%)
Aug 05, 2008	15.13	15.33	14.93	15.19	714,454	+0.42(+2.84%)
Aug 04, 2008	14.68	15.17	14.68	14.77	671,695	-0.04(-0.27%)
Aug 01, 2008	14.20	15.55	13.85	14.81	795,217	-0.15(-1.00%)
Jul 31, 2008	14.58	15.07	14.31	14.96	1,095,812	-0.14(-0.93%)
Jul 30, 2008	15.41	15.58	14.75	15.10	879,156	-0.19(-1.24%)
Jul 29, 2008	15.29	15.64	14.74	15.29	1,293,584	+0.14(+0.92%)
Jul 28, 2008	15.09	16.14	14.58	15.15	3,191,628	+1.51(+11.07%)
Jul 25, 2008	13.55	13.67	12.95	13.64	761,749	+0.05(+0.37%)
Jul 24, 2008	14.58	14.72	13.57	13.59	827,092	-0.77(-5.36%)
Jul 23, 2008	13.84	14.74	13.82	14.36	1,423,435	+0.62(+4.51%)
Jul 22, 2008	12.59	13.83	12.40	13.74	1,250,172	+0.79(+6.10%)
Jul 21, 2008	12.75	13.13	12.60	12.95	913,961	+0.27(+2.13%)
Jul 18, 2008	12.69	13.01	12.37	12.68	1,094,686	+0.00(+0.00%)
Jul 17, 2008	12.44	12.76	12.01	12.68	1,285,418	+0.29(+2.34%)
Jul 16, 2008	11.70	12.60	11.64	12.39	1,097,918	+0.79(+6.81%)
Jul 15, 2008	11.62	11.99	11.21	11.60	1,167,792	-0.17(-1.44%)
Jul 14, 2008	12.22	12.40	11.58	11.77	1,001,679	-0.21(-1.75%)
Jul 11, 2008	11.95	12.07	11.41	11.98	1,428,319	-0.13(-1.07%)
Jul 10, 2008	11.71	12.25	11.53	12.11	965,487	+0.25(+2.11%)
Jul 09, 2008	12.56	12.58	11.86	11.86	1,364,443	-0.83(-6.54%)
Jul 08, 2008	11.12	12.97	11.04	12.69	1,962,677	+1.46(+13.00%)
Jul 07, 2008	11.50	11.65	10.90	11.23	1,572,840	-0.37(-3.19%)
Jul 04, 2008	11.97	12.27	11.48	11.60	664,290	+0.00(+0.00%)
Jul 03, 2008	11.97	12.27	11.48	11.60	664,290	-0.05(-0.43%)
Jul 02, 2008	11.86	12.03	11.43	11.65	1,141,394	-0.23(-1.94%)
Jul 01, 2008	11.80	11.88	11.26	11.88	1,221,517	-0.07(-0.59%)
Jun 30, 2008	11.80	12.09	11.54	11.95	1,460,637	+0.15(+1.27%)
Jun 27, 2008	12.52	12.73	11.62	11.80	6,118,392	-0.79(-6.27%)
Jun 26, 2008	13.00	13.04	12.37	12.59	1,746,748	-0.71(-5.34%)
Jun 25, 2008	13.00	13.61	12.88	13.30	1,313,359	+0.46(+3.58%)
Jun 24, 2008	13.14	13.16	12.45	12.84	1,434,731	-0.34(-2.58%)
Jun 23, 2008	13.83	13.85	13.16	13.18	951,185	-0.62(-4.49%)
Jun 20, 2008	14.25	14.25	13.76	13.80	804,651	-0.41(-2.89%)
Jun 19, 2008	13.94	14.27	13.70	14.21	684,064	+0.23(+1.65%)
Jun 18, 2008	14.17	14.26	13.73	13.98	1,469,256	-0.42(-2.92%)
Jun 17, 2008	14.45	14.61	14.27	14.40	649,738	-0.12(-0.83%)
Jun 16, 2008	14.36	14.80	14.25	14.52	1,062,752	+0.25(+1.75%)
Jun 13, 2008	14.12	14.31	13.79	14.27	1,036,197	+0.14(+0.99%)
Jun 12, 2008	14.41	14.50	14.01	14.13	1,340,178	-0.13(-0.91%)
Jun 11, 2008	14.51	14.54	14.18	14.26	1,477,223	-0.43(-2.93%)
Jun 10, 2008	14.94	14.99	14.55	14.69	1,291,422	-0.27(-1.80%)
Jun 09, 2008	15.00	15.15	14.71	14.96	1,731,146	-0.02(-0.13%)
Jun 06, 2008	14.79	15.22	14.59	14.98	1,655,490	-0.02(-0.13%)
Jun 05, 2008	14.59	15.21	14.39	15.00	1,266,546	+0.50(+3.45%)
Jun 04, 2008	14.83	15.22	14.40	14.50	1,810,784	-0.52(-3.46%)
Jun 03, 2008	14.44	15.45	14.40	15.02	1,822,390	+0.56(+3.87%)
Jun 02, 2008	14.50	14.73	14.13	14.46	1,020,526	-0.22(-1.50%)
May 30, 2008	14.49	14.90	14.49	14.68	2,106,453	+0.24(+1.66%)
May 29, 2008	13.56	14.65	13.52	14.44	2,113,430	+1.10(+8.25%)
May 28, 2008	13.46	13.59	13.06	13.34	839,869	-0.12(-0.89%)
May 27, 2008	13.40	13.68	12.86	13.46	1,008,173	+0.15(+1.13%)
May 26, 2008	13.18	13.38	12.70	13.31	0	+0.00(+0.00%)
May 23, 2008	13.18	13.38	12.70	13.31	1,508,548	+0.27(+2.07%)
May 22, 2008	12.88	13.51	12.64	13.04	1,394,399	+0.29(+2.27%)
May 21, 2008	13.00	13.06	12.59	12.75	1,376,379	-0.06(-0.47%)
May 20, 2008	12.85	12.86	12.50	12.81	804,726	-0.09(-0.70%)
May 19, 2008	13.15	13.29	12.72	12.90	1,213,590	-0.15(-1.15%)
May 16, 2008	13.10	13.24	12.76	13.05	965,604	-0.06(-0.46%)
May 15, 2008	13.20	13.54	13.02	13.11	1,160,680	+0.04(+0.31%)
May 14, 2008	13.42	13.60	12.86	13.07	1,559,642	-0.37(-2.75%)
May 13, 2008	13.61	13.80	13.03	13.44	1,318,912	-0.38(-2.75%)
May 12, 2008	13.44	13.92	13.27	13.82	1,851,970	+0.29(+2.14%)
May 09, 2008	13.30	13.83	13.30	13.53	814,171	+0.23(+1.73%)
May 08, 2008	13.23	13.61	13.16	13.30	1,178,200	+0.13(+0.99%)
May 07, 2008	13.55	13.87	13.07	13.17	2,311,611	-0.33(-2.44%)
May 06, 2008	13.21	13.60	12.90	13.50	2,651,148	+0.37(+2.82%)
May 05, 2008	12.01	13.28	11.94	13.13	4,101,933	+0.93(+7.62%)
May 02, 2008	11.25	12.28	11.16	12.20	4,153,900	+1.01(+9.03%)
May 01, 2008	11.07	11.21	10.75	11.19	2,768,462	+0.00(+0.00%)
Apr 30, 2008	10.49	11.59	10.40	11.19	3,053,766	+0.80(+7.70%)
Apr 29, 2008	10.11	10.55	10.10	10.39	2,873,178	+0.10(+0.97%)
Apr 28, 2008	10.95	10.96	10.23	10.29	3,293,541	-0.63(-5.77%)
Apr 25, 2008	11.39	11.47	10.83	10.92	2,767,385	-0.49(-4.29%)
Apr 24, 2008	11.46	11.66	11.26	11.41	2,022,498	-0.03(-0.26%)
Apr 23, 2008	11.26	11.54	11.26	11.44	1,679,865	+0.10(+0.88%)
Apr 22, 2008	11.88	11.93	11.15	11.34	2,481,215	-0.60(-5.03%)
Apr 21, 2008	12.05	12.19	11.85	11.94	1,195,508	-0.07(-0.58%)
Apr 18, 2008	12.24	12.46	11.81	12.01	2,568,330	-0.17(-1.40%)
Apr 17, 2008	12.07	12.41	11.99	12.18	1,630,907	-0.02(-0.16%)
Apr 16, 2008	12.54	12.60	12.03	12.20	2,060,918	+0.22(+1.84%)
Apr 15, 2008	12.05	12.19	11.70	11.98	1,422,294	-0.02(-0.17%)
Apr 14, 2008	12.41	12.42	11.93	12.00	1,411,390	-0.45(-3.61%)
Apr 11, 2008	12.42	12.95	12.38	12.45	1,649,417	-0.23(-1.81%)
Apr 10, 2008	12.88	12.98	12.32	12.68	1,807,306	-0.14(-1.09%)
Apr 09, 2008	13.25	13.35	12.55	12.82	1,959,652	-0.32(-2.44%)
Apr 08, 2008	13.09	13.46	12.96	13.14	1,619,513	-0.11(-0.83%)
Apr 07, 2008	13.88	13.88	13.11	13.25	2,008,533	-0.74(-5.29%)
Apr 04, 2008	13.61	14.17	13.40	13.99	2,846,903	+0.38(+2.79%)
Apr 03, 2008	13.62	14.00	13.29	13.61	3,858,820	-0.03(-0.22%)
Apr 02, 2008	16.01	16.36	12.53	13.64	9,882,754	-3.19(-18.95%)
Apr 01, 2008	15.92	16.99	15.84	16.83	925,353	+0.96(+6.05%)
Mar 31, 2008	15.88	16.00	15.35	15.87	1,155,402	-0.58(-3.53%)
Mar 28, 2008	17.05	17.05	16.39	16.45	563,400	-0.44(-2.61%)
Mar 27, 2008	16.38	17.08	15.94	16.89	976,688	+0.24(+1.44%)
Mar 26, 2008	16.60	16.85	16.38	16.65	715,600	-0.29(-1.71%)
Mar 25, 2008	16.62	17.10	16.21	16.94	1,655,150	+0.19(+1.13%)
Mar 24, 2008	15.92	17.32	15.86	16.75	1,272,017	+1.08(+6.89%)
Mar 21, 2008	15.31	15.78	14.96	15.67	772,261	+0.00(+0.00%)
Mar 20, 2008	15.31	15.78	14.96	15.67	772,261	+0.71(+4.75%)
Mar 19, 2008	15.81	15.95	14.93	14.96	677,550	-0.64(-4.10%)
Mar 18, 2008	15.77	16.00	15.21	15.60	1,211,087	+0.25(+1.63%)
Mar 17, 2008	15.70	16.01	14.66	15.35	1,476,738	-0.49(-3.09%)
Mar 14, 2008	16.18	16.88	15.59	15.84	1,661,524	-0.19(-1.19%)
Mar 13, 2008	14.90	16.35	14.80	16.03	2,106,672	+0.76(+4.98%)
Mar 12, 2008	15.20	15.78	14.71	15.27	1,294,522	-0.04(-0.26%)
Mar 11, 2008	15.45	15.84	14.85	15.31	1,437,711	+0.37(+2.48%)
Mar 10, 2008	16.10	16.53	14.76	14.94	1,647,475	-1.08(-6.74%)
Mar 07, 2008	15.46	16.26	14.99	16.02	2,492,861	+0.57(+3.69%)
Mar 06, 2008	19.42	19.42	15.44	15.45	6,265,397	-4.19(-21.33%)
Mar 05, 2008	19.48	19.76	19.16	19.64	927,902	+0.52(+2.72%)
Mar 04, 2008	19.12	19.53	18.92	19.12	1,469,746	-0.41(-2.10%)
Mar 03, 2008	20.51	20.51	19.05	19.53	1,265,026	-1.12(-5.42%)
Feb 29, 2008	20.25	20.77	20.14	20.65	769,150	+0.08(+0.39%)
Feb 28, 2008	20.85	21.12	20.36	20.57	784,180	-0.13(-0.63%)
Feb 27, 2008	20.41	20.98	20.35	20.70	980,877	+0.30(+1.47%)
Feb 26, 2008	19.82	20.75	19.76	20.40	890,786	+0.25(+1.24%)
Feb 25, 2008	19.96	20.39	19.79	20.15	1,140,176	+0.25(+1.26%)
Feb 22, 2008	20.18	20.29	19.07	19.90	1,310,579	-0.06(-0.30%)
Feb 21, 2008	20.08	20.20	19.63	19.96	1,335,068	-0.04(-0.20%)
Feb 20, 2008	20.10	20.17	19.68	20.00	1,724,916	-0.64(-3.10%)
Feb 19, 2008	20.85	21.12	20.31	20.64	1,085,057	+0.18(+0.88%)
Feb 18, 2008	20.53	20.59	20.09	20.46	0	+0.00(+0.00%)
Feb 15, 2008	20.53	20.59	20.09	20.46	972,917	-0.08(-0.39%)
Feb 14, 2008	20.48	20.69	20.03	20.54	1,267,392	+0.12(+0.59%)
Feb 13, 2008	19.50	20.57	19.49	20.42	876,338	+0.92(+4.72%)
Feb 12, 2008	19.29	20.44	19.21	19.50	1,607,837	+0.31(+1.62%)
Feb 11, 2008	18.64	19.76	18.64	19.19	1,482,400	+0.26(+1.37%)
Feb 08, 2008	18.70	19.12	18.35	18.93	771,512	+0.28(+1.50%)
Feb 07, 2008	18.80	18.95	18.28	18.65	888,429	-0.36(-1.89%)
Feb 06, 2008	19.65	20.13	18.92	19.01	945,129	-0.82(-4.14%)
Feb 05, 2008	20.00	20.29	19.67	19.83	907,333	-0.43(-2.12%)
Feb 04, 2008	20.93	20.93	20.00	20.26	843,458	-0.06(-0.30%)
Feb 01, 2008	19.94	20.50	19.43	20.32	1,447,555	+0.87(+4.47%)
Jan 31, 2008	17.86	19.87	17.86	19.45	2,380,541	+1.27(+6.99%)
Jan 30, 2008	17.93	18.45	17.63	18.18	1,320,100	+0.07(+0.39%)
Jan 29, 2008	17.06	18.29	17.06	18.11	1,148,935	+0.92(+5.35%)
Jan 28, 2008	16.78	17.47	16.45	17.19	946,825	+0.47(+2.81%)
Jan 25, 2008	16.23	17.10	16.15	16.72	3,016,326	+0.46(+2.83%)
Jan 24, 2008	16.00	16.36	15.87	16.26	2,714,422	+0.04(+0.25%)
Jan 23, 2008	15.74	16.64	15.72	16.22	1,842,848	-0.30(-1.82%)
Jan 22, 2008	16.45	17.54	15.70	16.52	1,334,239	-0.51(-2.99%)
Jan 21, 2008	16.94	17.37	16.91	17.03	0	+0.00(+0.00%)
Jan 18, 2008	16.94	17.37	16.91	17.03	938,604	+0.10(+0.59%)
Jan 17, 2008	17.88	17.88	16.83	16.93	1,226,529	-0.45(-2.59%)
Jan 16, 2008	17.42	17.93	16.80	17.38	1,202,542	+0.34(+2.00%)
Jan 15, 2008	17.35	17.35	16.54	17.04	1,007,751	-0.30(-1.73%)
Jan 14, 2008	17.87	17.95	17.08	17.34	1,473,862	-0.30(-1.70%)
Jan 11, 2008	17.87	18.45	17.10	17.64	2,489,075	+0.81(+4.81%)
Jan 10, 2008	15.64	17.20	15.64	16.83	2,667,225	+0.95(+5.98%)
Jan 09, 2008	16.51	16.69	15.59	15.88	3,348,715	-0.82(-4.91%)
Jan 08, 2008	18.05	18.05	16.65	16.70	2,334,854	-1.30(-7.22%)
Jan 07, 2008	18.45	18.81	17.58	18.00	2,735,483	-0.50(-2.70%)
Jan 04, 2008	19.52	19.70	18.00	18.50	2,640,763	-1.13(-5.76%)
Jan 03, 2008	19.98	20.15	19.42	19.63	3,590,942	-0.18(-0.91%)
Jan 02, 2008	21.29	21.30	19.51	19.81	5,684,374	-3.44(-14.80%)
Jan 01, 2008	23.37	23.83	23.16	23.25	863,982	+0.00(+0.00%)
Dec 31, 2007	23.37	23.83	23.16	23.25	863,982	-0.35(-1.48%)
Dec 28, 2007	24.40	24.40	23.20	23.60	801,917	-0.16(-0.67%)
Dec 27, 2007	23.03	24.50	23.03	23.76	1,827,335	+0.50(+2.15%)
Dec 26, 2007	23.24	23.40	22.88	23.26	1,168,100	+0.23(+1.00%)
Dec 24, 2007	23.04	23.15	22.72	23.03	643,500	+0.10(+0.44%)
Dec 21, 2007	22.54	23.01	22.40	22.93	1,932,598	+0.38(+1.69%)
Dec 20, 2007	22.69	22.69	22.08	22.55	1,875,900	-0.06(-0.27%)
Dec 19, 2007	20.99	22.70	20.80	22.61	3,041,855	+1.75(+8.39%)
Dec 18, 2007	20.69	21.09	20.12	20.86	2,517,869	+0.43(+2.10%)
Dec 17, 2007	20.56	21.18	20.25	20.43	2,157,632	-0.50(-2.39%)
Dec 14, 2007	21.32	21.67	20.80	20.93	2,463,150	-0.60(-2.79%)
Dec 13, 2007	22.20	22.20	21.25	21.53	3,000,339	-0.55(-2.49%)
Dec 12, 2007	24.00	24.08	21.76	22.08	5,429,375	-1.43(-6.08%)
Dec 11, 2007	23.83	23.95	23.08	23.51	5,244,169	+0.03(+0.13%)
Dec 10, 2007	22.78	23.64	22.50	23.48	7,360,045	+1.33(+6.00%)
Dec 07, 2007	20.27	22.21	18.50	22.15	15,289,770	+1.95(+9.65%)
Dec 06, 2007	22.50	23.40	19.57	20.20	16,889,676	-2.85(-12.36%)
Dec 05, 2007	24.91	24.94	22.59	23.05	10,118,891	-1.26(-5.18%)
Dec 04, 2007	25.65	25.90	23.77	24.31	22,585,172	-1.72(-6.61%)
Dec 03, 2007	30.05	30.12	23.67	26.03	49,836,900	-22.00(-45.80%)
Nov 30, 2007	48.00	48.61	47.33	48.03	1,426,400	+0.82(+1.74%)
Nov 29, 2007	47.01	48.15	46.77	47.21	1,257,468	-0.05(-0.11%)
Nov 28, 2007	46.10	47.50	46.09	47.26	827,312	+1.16(+2.52%)
Nov 27, 2007	45.83	46.69	45.35	46.10	1,150,893	+1.14(+2.54%)
Nov 26, 2007	44.59	46.50	44.34	44.96	1,522,319	+0.60(+1.35%)
Nov 23, 2007	43.92	44.54	43.25	44.36	333,600	+0.70(+1.60%)
Nov 21, 2007	44.11	44.48	43.25	43.66	707,340	-0.65(-1.47%)
Nov 20, 2007	44.50	45.25	43.60	44.31	1,165,100	+0.64(+1.47%)
Nov 19, 2007	43.88	45.07	43.52	43.67	1,266,725	-0.23(-0.52%)
Nov 16, 2007	42.53	44.10	42.26	43.90	1,448,000	+1.34(+3.15%)
Nov 15, 2007	43.99	44.29	41.73	42.56	1,135,300	-1.37(-3.12%)
Nov 14, 2007	46.03	46.03	43.76	43.93	1,377,100	-1.27(-2.81%)
Nov 13, 2007	43.58	45.89	43.53	45.20	1,439,766	+2.33(+5.44%)
Nov 12, 2007	43.34	44.25	42.25	42.87	1,269,047	-0.92(-2.10%)
Nov 09, 2007	46.00	46.00	43.68	43.79	1,283,610	-2.43(-5.26%)
Nov 08, 2007	46.45	46.90	44.53	46.22	1,144,652	+0.33(+0.72%)
Nov 07, 2007	46.72	46.78	45.65	45.89	997,822	-1.07(-2.28%)
Nov 06, 2007	46.59	47.09	45.83	46.96	869,425	+0.18(+0.38%)
Nov 05, 2007	47.64	48.07	46.11	46.78	1,588,448	-1.20(-2.50%)
Nov 02, 2007	48.70	49.14	47.70	47.98	1,007,600	-0.31(-0.64%)
Nov 01, 2007	47.25	49.79	46.97	48.29	1,205,100	-1.14(-2.31%)
Oct 31, 2007	49.90	50.00	47.16	49.43	1,568,000	-0.13(-0.26%)
Oct 30, 2007	48.60	49.95	48.46	49.56	1,834,400	+0.81(+1.66%)
Oct 29, 2007	48.14	49.49	47.96	48.75	1,557,800	+0.92(+1.92%)
Oct 26, 2007	46.71	48.27	46.25	47.83	1,075,700	+1.49(+3.22%)
Oct 25, 2007	47.69	47.75	46.23	46.34	778,100	-0.73(-1.55%)
Oct 24, 2007	45.77	47.20	45.58	47.07	1,618,300	+1.27(+2.77%)
Oct 23, 2007	44.51	46.10	44.36	45.80	1,026,600	+1.32(+2.97%)
Oct 22, 2007	43.19	44.63	42.50	44.48	1,071,700	+0.87(+1.99%)
Oct 19, 2007	44.60	44.92	43.39	43.61	760,400	-1.20(-2.68%)
Oct 18, 2007	44.30	45.07	44.20	44.81	1,280,300	+0.73(+1.66%)
Oct 17, 2007	44.59	44.82	43.85	44.08	711,400	-0.23(-0.52%)
Oct 16, 2007	45.88	45.88	44.07	44.31	1,201,200	-1.44(-3.15%)
Oct 15, 2007	45.92	46.49	45.24	45.75	706,200	+0.14(+0.31%)
Oct 12, 2007	45.50	46.25	45.50	45.61	801,726	-0.08(-0.18%)
Oct 11, 2007	46.02	47.00	45.36	45.69	1,741,400	-0.33(-0.72%)
Oct 10, 2007	45.40	46.66	45.10	46.02	2,207,800	+1.06(+2.36%)
Oct 09, 2007	43.70	45.81	43.40	44.96	1,952,300	+1.27(+2.91%)
Oct 08, 2007	44.53	44.83	43.64	43.69	1,095,600	-1.92(-4.21%)
Oct 05, 2007	46.02	46.02	45.18	45.61	1,320,300	-0.38(-0.83%)
Oct 04, 2007	44.20	46.40	44.15	45.99	2,028,100	+1.80(+4.07%)
Oct 03, 2007	43.50	44.25	43.50	44.19	836,000	+0.31(+0.71%)
Oct 02, 2007	43.77	44.64	43.34	43.88	978,000	-0.55(-1.24%)
Oct 01, 2007	44.42	45.15	43.41	44.43	1,953,700	+0.10(+0.23%)
Sep 28, 2007	42.93	44.73	42.83	44.33	2,824,900	+1.63(+3.82%)
Sep 27, 2007	43.73	43.75	42.06	42.70	1,724,400	-0.76(-1.75%)
Sep 26, 2007	42.00	43.95	41.87	43.46	5,836,200	+2.30(+5.59%)
Sep 25, 2007	38.69	41.49	38.55	41.16	4,003,800	+2.52(+6.52%)
Sep 24, 2007	39.00	39.40	38.60	38.64	821,000	-0.36(-0.92%)
Sep 21, 2007	39.30	39.54	38.64	39.00	1,208,400	-0.20(-0.51%)
Sep 20, 2007	38.90	39.35	38.78	39.20	1,180,900	+0.10(+0.26%)
Sep 19, 2007	39.38	39.60	38.98	39.10	982,900	+0.10(+0.26%)
Sep 18, 2007	38.77	39.16	38.51	39.00	1,122,300	+0.25(+0.65%)
Sep 17, 2007	38.67	39.05	38.66	38.75	829,100	-0.50(-1.27%)
Sep 14, 2007	39.23	39.54	39.08	39.25	817,500	+0.10(+0.26%)
Sep 13, 2007	39.30	39.77	39.09	39.15	1,081,900	-0.70(-1.76%)
Sep 12, 2007	39.65	39.99	39.65	39.85	1,737,900	-0.05(-0.13%)
Sep 11, 2007	39.01	40.00	38.88	39.90	1,655,300	+0.89(+2.28%)
Sep 10, 2007	39.00	39.40	38.41	39.01	1,499,900	-0.17(-0.43%)
Sep 07, 2007	37.25	39.69	37.25	39.18	4,346,400	+2.19(+5.92%)
Sep 06, 2007	37.00	37.21	36.51	36.99	1,915,700	-0.01(-0.03%)
Sep 05, 2007	37.35	37.64	36.75	37.00	1,505,200	-0.64(-1.70%)

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.