Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	20.55	22.16	20.49	22.16	5,981,921	+2.22(+11.16%)
Sep 29, 2008	21.73	22.02	19.21	19.93	6,650,520	-3.20(-13.84%)
Sep 26, 2008	22.88	23.40	22.74	23.14	0	-0.53(-2.22%)
Sep 25, 2008	23.16	24.58	23.00	23.66	2,917,975	+0.87(+3.84%)
Sep 24, 2008	22.98	23.00	22.46	22.79	2,718,607	+0.24(+1.07%)
Sep 23, 2008	23.71	23.93	22.37	22.55	3,992,206	-1.38(-5.78%)
Sep 22, 2008	24.75	25.01	23.90	23.93	4,006,630	-0.74(-3.01%)
Sep 19, 2008	25.45	25.67	23.55	24.67	0	+2.50(+11.30%)
Sep 18, 2008	21.27	22.19	20.15	22.17	6,501,611	+1.46(+7.04%)
Sep 17, 2008	22.18	22.19	20.21	20.71	9,059,384	-1.93(-8.54%)
Sep 16, 2008	21.31	22.80	20.92	22.64	7,888,976	+0.41(+1.83%)
Sep 15, 2008	22.75	23.56	22.18	22.24	6,187,092	-2.33(-9.47%)
Sep 12, 2008	23.52	24.57	23.35	24.57	6,296,355	+1.11(+4.73%)
Sep 11, 2008	22.20	23.47	22.11	23.46	4,785,174	+0.38(+1.64%)
Sep 10, 2008	22.96	23.32	22.42	23.08	4,747,420	+0.40(+1.77%)
Sep 09, 2008	23.95	23.95	22.65	22.68	4,574,886	-1.54(-6.37%)
Sep 08, 2008	25.00	25.25	23.90	24.22	4,154,578	-0.09(-0.35%)
Sep 05, 2008	24.14	24.40	23.57	24.31	0	-0.14(-0.56%)
Sep 04, 2008	25.34	25.54	24.31	24.45	4,815,421	-1.24(-4.81%)
Sep 03, 2008	25.96	26.32	25.39	25.68	4,680,674	-0.29(-1.10%)
Sep 02, 2008	26.30	26.45	25.84	25.97	2,611,052	-0.86(-3.22%)
Aug 29, 2008	27.26	27.26	26.78	26.83	0	-0.27(-0.99%)
Aug 28, 2008	27.40	27.47	26.90	27.10	918,347	+0.18(+0.68%)
Aug 27, 2008	26.57	27.06	26.54	26.92	1,558,766	+0.54(+2.06%)
Aug 26, 2008	26.25	26.80	26.19	26.37	1,624,437	-0.10(-0.39%)
Aug 25, 2008	26.96	27.06	26.37	26.48	1,487,772	-0.63(-2.34%)
Aug 22, 2008	27.42	27.54	26.88	27.11	1,035,968	-0.26(-0.94%)
Aug 21, 2008	27.02	27.45	27.02	27.37	2,573,604	+0.45(+1.68%)
Aug 20, 2008	26.48	26.98	26.43	26.92	2,298,088	+0.81(+3.11%)
Aug 19, 2008	25.35	26.24	25.17	26.10	2,410,745	+0.38(+1.49%)
Aug 18, 2008	26.42	26.70	25.58	25.72	1,732,413	-0.45(-1.70%)
Aug 15, 2008	26.51	26.75	26.01	26.17	0	-0.48(-1.80%)
Aug 14, 2008	26.59	26.99	26.52	26.65	2,298,857	+0.05(+0.19%)
Aug 13, 2008	25.85	26.65	25.54	26.60	3,150,184	+0.65(+2.49%)
Aug 12, 2008	26.14	26.35	25.87	25.95	2,905,067	-0.19(-0.72%)
Aug 11, 2008	26.93	27.02	25.83	26.14	7,938,665	-0.83(-3.07%)
Aug 08, 2008	26.93	27.20	26.88	26.97	2,067,178	-0.50(-1.81%)
Aug 07, 2008	27.95	27.96	27.43	27.46	1,386,357	-0.64(-2.28%)
Aug 06, 2008	27.45	28.11	27.34	28.11	1,606,968	+0.77(+2.80%)
Aug 05, 2008	27.09	27.55	27.01	27.34	2,903,637	+0.22(+0.80%)
Aug 04, 2008	27.93	27.93	27.01	27.12	2,547,414	-1.04(-3.70%)
Aug 01, 2008	28.81	28.91	28.09	28.16	1,576,252	-0.71(-2.48%)
Jul 31, 2008	29.19	29.25	28.87	28.88	1,052,513	-0.50(-1.71%)
Jul 30, 2008	28.41	29.39	28.33	29.38	8,442,704	+1.21(+4.30%)
Jul 29, 2008	28.17	28.23	27.76	28.17	1,562,597	+0.65(+2.35%)
Jul 28, 2008	27.85	28.09	27.50	27.52	1,586,533	-0.15(-0.56%)
Jul 25, 2008	27.51	27.85	27.32	27.68	2,173,070	+0.06(+0.21%)
Jul 24, 2008	28.63	28.93	27.62	27.62	1,730,197	-1.12(-3.90%)
Jul 23, 2008	29.02	29.36	28.64	28.74	73,576,288	-0.27(-0.92%)
Jul 22, 2008	29.11	29.14	28.71	29.01	2,893,997	-0.47(-1.58%)
Jul 21, 2008	29.39	29.56	29.23	29.47	1,881,828	+0.39(+1.36%)
Jul 18, 2008	29.12	29.42	28.75	29.08	2,042,656	+0.10(+0.34%)
Jul 17, 2008	29.38	29.59	28.67	28.98	3,704,915	-0.38(-1.28%)
Jul 16, 2008	29.08	29.45	28.73	29.36	2,964,264	+0.41(+1.41%)
Jul 15, 2008	28.77	29.37	28.29	28.95	4,381,752	-0.24(-0.83%)
Jul 14, 2008	29.62	29.62	29.17	29.19	2,662,465	+0.23(+0.80%)
Jul 11, 2008	28.92	29.45	28.64	28.96	4,424,869	-0.21(-0.71%)
Jul 10, 2008	28.54	29.19	28.29	29.16	5,494,381	+0.62(+2.17%)
Jul 09, 2008	29.13	29.49	28.42	28.54	6,566,455	-0.61(-2.09%)
Jul 08, 2008	29.06	29.26	28.29	29.15	5,999,477	-0.03(-0.11%)
Jul 07, 2008	29.32	29.83	28.90	29.18	5,651,143	-0.04(-0.13%)
Jul 04, 2008	29.56	29.74	28.97	29.22	4,547,381	+0.00(+0.00%)
Jul 03, 2008	29.56	29.74	28.97	29.22	4,547,381	-0.28(-0.97%)
Jul 02, 2008	31.03	31.22	29.51	29.51	5,508,992	-1.24(-4.04%)
Jul 01, 2008	30.64	31.04	30.30	30.75	7,128,606	-0.70(-2.24%)
Jun 30, 2008	31.36	31.72	31.33	31.45	2,632,893	+0.38(+1.21%)
Jun 27, 2008	30.92	31.33	30.84	31.08	2,780,448	-0.01(-0.03%)
Jun 26, 2008	31.34	31.63	30.88	31.08	5,318,469	-0.84(-2.63%)
Jun 25, 2008	31.27	32.19	31.16	31.92	4,560,479	+0.87(+2.81%)
Jun 24, 2008	30.93	31.53	30.61	31.05	4,378,193	+0.00(+0.00%)
Jun 23, 2008	31.22	31.27	30.90	31.05	4,234,005	-0.20(-0.64%)
Jun 20, 2008	32.02	32.11	31.22	31.25	4,816,197	-0.96(-2.97%)
Jun 19, 2008	32.35	32.46	32.07	32.21	5,055,031	-0.14(-0.43%)
Jun 18, 2008	32.59	32.59	31.94	32.34	2,710,575	-0.34(-1.04%)
Jun 17, 2008	32.59	32.92	32.43	32.68	3,563,026	+0.58(+1.79%)
Jun 16, 2008	31.82	32.38	31.82	32.11	2,063,966	+0.06(+0.17%)
Jun 13, 2008	32.20	32.35	31.84	32.05	3,261,883	+0.16(+0.50%)
Jun 12, 2008	31.68	32.30	31.68	31.89	6,402,549	+0.43(+1.36%)
Jun 11, 2008	31.95	32.14	31.43	31.47	4,327,251	-0.49(-1.52%)
Jun 10, 2008	32.14	32.55	31.66	31.95	7,732,396	-1.07(-3.25%)
Jun 09, 2008	33.28	33.29	32.59	33.03	2,325,227	+0.04(+0.11%)
Jun 06, 2008	34.03	34.07	32.99	32.99	3,754,257	-1.08(-3.16%)
Jun 05, 2008	33.15	34.08	33.02	34.06	6,769,228	+1.42(+4.34%)
Jun 04, 2008	33.17	33.22	32.63	32.65	10,210,180	-0.68(-2.04%)
Jun 03, 2008	34.16	34.18	33.23	33.33	5,394,498	-0.74(-2.17%)
Jun 02, 2008	34.25	34.45	33.90	34.07	7,284,337	-0.30(-0.89%)
May 30, 2008	34.51	34.73	34.25	34.37	4,662,627	+0.34(+0.98%)
May 29, 2008	34.53	34.89	34.03	34.04	4,077,872	-0.43(-1.24%)
May 28, 2008	33.91	34.56	33.40	34.46	4,544,198	+0.93(+2.76%)
May 27, 2008	34.11	34.11	33.36	33.54	1,724,052	-0.49(-1.44%)
May 26, 2008	34.14	34.31	33.67	34.03	0	+0.00(+0.00%)
May 23, 2008	34.14	34.31	33.67	34.03	3,681,070	-0.15(-0.45%)
May 22, 2008	34.33	34.63	33.97	34.18	4,391,126	-0.16(-0.48%)
May 21, 2008	35.05	35.20	34.23	34.34	2,791,588	-0.54(-1.53%)
May 20, 2008	34.54	34.93	34.21	34.88	5,985,837	-0.01(-0.03%)
May 19, 2008	34.77	35.21	34.59	34.89	5,325,298	+0.34(+0.98%)
May 16, 2008	34.08	34.65	34.08	34.55	3,286,865	+0.72(+2.13%)
May 15, 2008	33.38	33.84	33.21	33.83	7,625,081	+0.70(+2.10%)
May 14, 2008	33.26	33.60	33.08	33.14	1,763,155	+0.05(+0.16%)
May 13, 2008	33.29	33.31	32.93	33.08	8,658,166	+0.07(+0.21%)
May 12, 2008	32.66	33.06	32.27	33.02	3,668,706	+0.67(+2.06%)
May 09, 2008	32.48	32.48	31.92	32.35	1,735,707	-0.09(-0.27%)
May 08, 2008	32.42	32.55	32.02	32.43	4,576,245	+0.28(+0.86%)
May 07, 2008	33.22	33.27	32.08	32.16	6,388,419	-0.90(-2.73%)
May 06, 2008	32.83	33.13	32.65	33.06	5,705,426	+0.18(+0.55%)
May 05, 2008	32.77	32.89	32.47	32.88	3,383,285	+0.35(+1.09%)
May 02, 2008	33.11	33.13	32.32	32.53	4,094,460	+0.48(+1.49%)
May 01, 2008	31.82	32.52	31.53	32.05	4,822,843	+0.43(+1.35%)
Apr 30, 2008	30.59	32.28	30.52	31.62	8,289,510	+1.33(+4.38%)
Apr 29, 2008	31.06	31.08	30.27	30.30	4,937,030	-1.07(-3.42%)
Apr 28, 2008	31.58	31.76	31.30	31.37	2,445,754	+0.06(+0.18%)
Apr 25, 2008	31.57	31.61	31.06	31.31	6,328,409	-0.36(-1.15%)
Apr 24, 2008	32.26	32.26	31.39	31.68	2,585,649	-0.53(-1.64%)
Apr 23, 2008	32.49	32.53	32.02	32.20	3,519,936	-0.27(-0.82%)
Apr 22, 2008	32.24	32.77	32.20	32.47	3,528,995	-0.12(-0.37%)
Apr 21, 2008	32.04	32.61	31.91	32.59	4,654,189	+0.58(+1.80%)
Apr 18, 2008	32.16	32.22	31.81	32.01	4,159,384	+0.00(+0.01%)
Apr 17, 2008	31.40	32.01	31.24	32.01	3,697,491	+0.37(+1.16%)
Apr 16, 2008	31.15	31.75	31.12	31.64	3,928,490	+0.85(+2.76%)
Apr 15, 2008	30.76	30.84	30.47	30.79	2,766,134	+0.33(+1.09%)
Apr 14, 2008	30.26	30.71	29.98	30.46	4,732,631	+0.10(+0.33%)
Apr 11, 2008	30.54	30.68	30.26	30.36	2,236,012	-0.49(-1.59%)
Apr 10, 2008	30.69	30.89	30.16	30.85	2,780,326	+0.22(+0.72%)
Apr 09, 2008	31.00	31.21	30.46	30.63	3,379,831	-0.30(-0.97%)
Apr 08, 2008	30.61	31.16	30.43	30.93	3,766,464	+0.09(+0.29%)
Apr 07, 2008	31.21	31.39	30.59	30.84	5,624,658	+0.16(+0.51%)
Apr 04, 2008	30.58	30.88	30.38	30.69	4,870,541	+0.21(+0.69%)
Apr 03, 2008	30.05	30.76	29.91	30.48	4,078,904	+0.26(+0.87%)
Apr 02, 2008	30.24	30.48	29.82	30.21	4,231,941	+0.25(+0.82%)
Apr 01, 2008	29.33	30.03	29.13	29.97	6,790,773	+1.09(+3.78%)
Mar 31, 2008	28.28	28.94	28.28	28.88	2,741,222	+0.28(+0.99%)
Mar 28, 2008	28.82	28.82	28.36	28.59	5,005,408	-0.14(-0.48%)
Mar 27, 2008	29.27	29.34	28.60	28.73	3,699,677	-0.30(-1.04%)
Mar 26, 2008	28.92	29.11	28.46	29.03	5,719,504	+0.30(+1.05%)
Mar 25, 2008	28.18	28.82	28.11	28.73	5,314,124	+0.83(+2.98%)
Mar 24, 2008	27.82	28.36	27.31	27.90	6,316,980	+0.59(+2.15%)
Mar 21, 2008	27.26	27.40	26.54	27.31	19,102,126	+0.00(+0.00%)
Mar 20, 2008	27.26	27.40	26.54	27.31	19,102,126	+0.03(+0.11%)
Mar 19, 2008	29.27	29.32	27.26	27.28	10,313,499	-1.95(-6.67%)
Mar 18, 2008	28.58	29.24	28.34	29.23	7,288,796	+1.45(+5.21%)
Mar 17, 2008	27.68	28.42	27.30	27.78	9,439,896	-1.03(-3.57%)
Mar 14, 2008	29.86	29.88	28.30	28.81	8,274,243	-0.62(-2.10%)
Mar 13, 2008	28.48	29.51	28.13	29.43	9,663,865	+0.13(+0.46%)
Mar 12, 2008	29.28	29.78	29.20	29.30	4,607,032	+0.05(+0.16%)
Mar 11, 2008	28.60	29.25	28.13	29.25	7,316,095	+1.58(+5.71%)
Mar 10, 2008	28.46	28.56	27.55	27.67	11,273,694	-0.77(-2.71%)
Mar 07, 2008	28.48	29.10	28.33	28.44	9,963,014	-0.50(-1.72%)
Mar 06, 2008	29.91	30.01	28.89	28.94	6,521,931	-1.09(-3.64%)
Mar 05, 2008	29.69	30.25	29.62	30.03	11,400,045	+0.62(+2.10%)
Mar 04, 2008	29.98	30.03	28.88	29.42	8,279,009	-0.66(-2.20%)
Mar 03, 2008	29.42	30.11	29.26	30.08	8,711,015	+0.46(+1.54%)
Feb 29, 2008	30.73	30.74	29.42	29.62	9,437,666	-1.44(-4.64%)
Feb 28, 2008	30.99	31.39	30.84	31.06	4,243,335	-0.02(-0.07%)
Feb 27, 2008	30.32	31.22	30.32	31.08	13,586,470	+0.53(+1.74%)
Feb 26, 2008	30.00	30.70	29.78	30.55	4,841,319	+0.43(+1.41%)
Feb 25, 2008	29.77	30.23	29.39	30.13	4,805,888	+0.45(+1.51%)
Feb 22, 2008	29.61	29.84	29.01	29.68	8,602,100	+0.39(+1.32%)
Feb 21, 2008	29.72	29.85	29.24	29.29	12,818,529	-0.09(-0.31%)
Feb 20, 2008	28.38	29.38	28.13	29.38	4,057,988	+0.79(+2.76%)
Feb 19, 2008	28.99	29.11	28.51	28.59	6,296,126	+0.70(+2.51%)
Feb 18, 2008	27.79	27.99	27.47	27.89	0	+0.00(+0.00%)
Feb 15, 2008	27.79	27.99	27.47	27.89	3,782,623	-0.27(-0.96%)
Feb 14, 2008	28.79	28.81	28.04	28.16	3,995,268	-0.49(-1.71%)
Feb 13, 2008	28.13	28.65	27.94	28.65	5,908,286	+0.81(+2.90%)
Feb 12, 2008	27.92	28.48	27.63	27.85	4,377,573	+0.23(+0.84%)
Feb 11, 2008	26.96	27.62	26.63	27.61	9,664,818	+0.84(+3.15%)
Feb 08, 2008	26.33	26.91	26.33	26.77	3,857,104	+0.09(+0.34%)
Feb 07, 2008	26.43	27.00	25.98	26.68	3,955,710	+0.36(+1.37%)
Feb 06, 2008	26.42	27.08	26.26	26.32	4,567,518	-0.06(-0.21%)
Feb 05, 2008	27.40	27.48	26.27	26.37	5,550,325	-1.46(-5.24%)
Feb 04, 2008	27.99	28.15	27.73	27.83	3,611,109	-0.14(-0.52%)
Feb 01, 2008	27.49	28.07	27.35	27.98	4,322,879	+0.48(+1.74%)
Jan 31, 2008	26.28	27.53	26.05	27.50	5,884,940	+0.57(+2.12%)
Jan 30, 2008	26.66	27.56	26.45	26.93	4,032,229	+0.10(+0.36%)
Jan 29, 2008	26.70	26.95	26.44	26.83	3,545,836	+0.38(+1.42%)
Jan 28, 2008	25.54	26.47	25.25	26.45	5,033,564	+0.73(+2.83%)
Jan 25, 2008	26.57	26.76	25.59	25.73	5,438,813	-0.32(-1.23%)
Jan 24, 2008	25.46	26.26	25.34	26.05	5,602,990	+0.87(+3.47%)
Jan 23, 2008	23.79	25.27	23.23	25.17	8,682,483	+0.34(+1.35%)
Jan 22, 2008	23.37	25.13	23.10	24.84	9,205,356	-0.28(-1.11%)
Jan 21, 2008	25.18	25.57	24.48	25.12	0	+0.00(+0.00%)
Jan 18, 2008	25.18	25.57	24.48	25.12	9,430,383	+0.31(+1.25%)
Jan 17, 2008	25.74	26.37	24.65	24.81	7,921,301	-1.00(-3.87%)
Jan 16, 2008	26.64	26.82	25.37	25.80	8,148,330	-1.06(-3.93%)
Jan 15, 2008	27.51	27.66	26.73	26.86	3,819,251	-1.21(-4.31%)
Jan 14, 2008	28.17	28.30	27.83	28.07	3,870,360	+0.19(+0.69%)
Jan 11, 2008	28.28	28.40	27.68	27.88	3,288,622	-0.66(-2.31%)
Jan 10, 2008	27.70	28.69	27.58	28.54	6,042,218	+0.62(+2.21%)
Jan 09, 2008	27.31	27.93	26.98	27.92	4,754,543	+0.61(+2.23%)
Jan 08, 2008	27.69	28.21	27.25	27.31	4,008,690	+0.08(+0.30%)
Jan 07, 2008	27.65	27.68	26.73	27.23	5,066,643	-0.29(-1.05%)
Jan 04, 2008	28.02	28.02	27.25	27.52	4,533,320	-0.93(-3.25%)
Jan 03, 2008	28.32	28.57	28.24	28.44	2,054,268	+0.26(+0.93%)
Jan 02, 2008	28.56	28.87	28.02	28.18	3,018,381	-0.29(-1.00%)
Jan 01, 2008	28.83	28.83	28.35	28.47	0	+0.00(+0.00%)
Dec 31, 2007	28.83	28.83	28.35	28.47	2,062,059	-0.47(-1.62%)
Dec 28, 2007	29.13	29.13	28.77	28.93	1,669,043	+0.13(+0.46%)
Dec 27, 2007	29.12	29.33	28.80	28.80	2,472,100	-0.57(-1.94%)
Dec 26, 2007	29.05	29.45	28.85	29.37	1,891,849	+0.11(+0.36%)
Dec 24, 2007	28.68	29.32	28.29	29.27	1,645,618	+0.13(+0.44%)
Dec 21, 2007	28.82	29.14	28.65	29.14	2,940,603	+0.80(+2.82%)
Dec 20, 2007	28.49	28.49	28.07	28.34	5,731,684	+0.46(+1.64%)
Dec 19, 2007	27.79	28.25	27.68	27.88	5,759,359	-0.01(-0.02%)
Dec 18, 2007	27.90	28.03	27.05	27.89	5,553,044	+0.66(+2.44%)
Dec 17, 2007	28.10	28.13	27.03	27.22	4,518,456	-1.25(-4.38%)
Dec 14, 2007	28.58	28.92	28.29	28.47	2,794,841	-0.67(-2.31%)
Dec 13, 2007	29.25	29.33	28.56	29.15	2,875,023	-0.62(-2.09%)
Dec 12, 2007	30.52	30.76	29.24	29.77	3,932,171	+0.60(+2.04%)
Dec 11, 2007	30.45	30.87	28.98	29.17	3,822,871	-1.13(-3.74%)
Dec 10, 2007	30.42	30.58	30.22	30.31	2,465,892	-0.13(-0.42%)
Dec 07, 2007	30.52	30.65	30.19	30.43	2,714,072	+0.03(+0.10%)
Dec 06, 2007	29.75	30.62	29.67	30.40	4,434,837	+0.73(+2.47%)
Dec 05, 2007	28.83	29.70	28.83	29.67	4,322,984	+1.60(+5.68%)
Dec 04, 2007	28.32	28.89	28.08	28.08	4,800,887	-0.74(-2.58%)
Dec 03, 2007	28.84	28.94	28.42	28.82	3,608,582	-0.02(-0.06%)
Nov 30, 2007	29.16	29.39	28.59	28.84	6,603,022	+0.42(+1.49%)
Nov 29, 2007	28.48	28.91	28.06	28.41	4,851,602	+0.07(+0.24%)
Nov 28, 2007	27.01	28.37	27.01	28.35	4,158,098	+1.89(+7.16%)
Nov 27, 2007	25.88	26.63	25.57	26.45	4,745,275	+0.48(+1.85%)
Nov 26, 2007	26.92	27.54	25.88	25.97	4,254,597	-1.30(-4.78%)
Nov 23, 2007	28.10	28.10	27.19	27.28	3,042,269	+0.19(+0.72%)
Nov 21, 2007	27.97	27.97	26.72	27.08	8,620,208	-1.33(-4.67%)
Nov 20, 2007	28.13	28.91	27.64	28.41	8,814,115	+0.47(+1.68%)
Nov 19, 2007	29.29	29.29	27.79	27.94	4,517,030	-1.26(-4.31%)
Nov 16, 2007	28.89	29.39	28.69	29.20	4,052,287	+0.79(+2.79%)
Nov 15, 2007	29.05	29.05	28.06	28.40	4,373,900	-0.72(-2.49%)
Nov 14, 2007	29.79	29.85	28.83	29.13	5,478,703	+0.24(+0.83%)
Nov 13, 2007	27.56	28.95	27.56	28.89	4,761,678	+2.07(+7.72%)
Nov 12, 2007	28.11	28.54	26.78	26.82	6,617,590	-2.02(-7.00%)
Nov 09, 2007	28.72	29.35	28.41	28.84	6,116,944	-0.74(-2.49%)
Nov 08, 2007	30.02	30.02	28.55	29.57	8,787,079	+0.79(+2.74%)
Nov 07, 2007	30.05	30.05	28.68	28.79	2,375,243	-1.14(-3.80%)
Nov 06, 2007	29.72	29.93	29.30	29.92	2,440,797	+0.95(+3.26%)
Nov 05, 2007	29.03	29.13	28.56	28.98	5,645,468	-0.68(-2.29%)
Nov 02, 2007	29.85	30.16	28.96	29.65	4,493,535	-0.05(-0.17%)
Nov 01, 2007	30.17	30.17	29.53	29.70	3,799,263	-0.82(-2.68%)
Oct 31, 2007	30.41	30.90	30.11	30.52	5,413,709	+0.54(+1.81%)
Oct 30, 2007	30.16	30.33	29.94	29.98	2,817,313	-0.52(-1.69%)
Oct 29, 2007	30.13	30.68	30.13	30.50	2,680,032	+0.59(+1.96%)
Oct 26, 2007	29.11	29.99	29.11	29.91	3,577,060	+0.97(+3.37%)
Oct 25, 2007	28.76	29.04	28.50	28.93	3,058,647	+0.18(+0.61%)
Oct 24, 2007	28.82	28.96	28.12	28.76	5,337,330	-0.18(-0.61%)
Oct 23, 2007	28.40	29.06	28.40	28.93	3,653,238	+0.69(+2.43%)
Oct 22, 2007	27.45	28.27	27.38	28.25	5,267,378	+0.14(+0.49%)
Oct 19, 2007	29.49	29.49	28.05	28.11	4,400,849	-1.46(-4.95%)
Oct 18, 2007	28.92	29.64	28.72	29.58	1,380,675	+0.45(+1.53%)
Oct 17, 2007	29.13	29.17	28.48	29.13	3,159,203	+0.47(+1.62%)
Oct 16, 2007	28.70	28.85	28.37	28.66	3,063,893	-0.50(-1.71%)
Oct 15, 2007	29.77	29.77	28.90	29.16	2,932,733	-0.48(-1.63%)
Oct 12, 2007	28.97	29.65	28.96	29.65	2,383,261	+0.69(+2.37%)
Oct 11, 2007	29.53	29.84	28.44	28.96	5,562,925	-0.30(-1.02%)
Oct 10, 2007	29.23	29.36	28.95	29.26	2,117,794	+0.01(+0.04%)
Oct 09, 2007	28.92	29.35	28.92	29.25	2,820,810	+0.46(+1.61%)
Oct 08, 2007	28.56	28.80	28.40	28.79	2,178,127	+0.00(+0.00%)
Oct 05, 2007	27.96	28.95	27.96	28.79	3,480,107	+1.17(+4.22%)
Oct 04, 2007	27.57	27.98	27.07	27.62	5,303,229	+0.20(+0.75%)
Oct 03, 2007	28.50	28.50	27.41	27.41	4,560,864	-1.30(-4.52%)
Oct 02, 2007	28.68	28.74	28.13	28.71	4,245,206	-0.02(-0.06%)

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.