Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.54	18.00	17.17	17.98	11,167,285	+0.70(+4.05%)
Sep 29, 2008	19.15	19.15	16.72	17.28	10,865,704	-2.12(-10.93%)
Sep 26, 2008	18.37	19.44	17.90	19.40	0	+0.50(+2.65%)
Sep 25, 2008	18.03	19.29	17.77	18.90	10,160,255	+1.13(+6.36%)
Sep 24, 2008	17.80	18.29	17.57	17.77	7,307,331	+0.02(+0.11%)
Sep 23, 2008	18.44	18.89	17.68	17.75	8,052,747	-0.67(-3.64%)
Sep 22, 2008	19.69	19.82	18.33	18.42	6,986,801	-1.54(-7.72%)
Sep 19, 2008	21.09	22.74	19.30	19.96	0	+0.05(+0.25%)
Sep 18, 2008	18.84	19.99	17.99	19.91	12,793,085	+1.36(+7.33%)
Sep 17, 2008	20.15	20.27	18.49	18.55	11,221,009	-1.62(-8.03%)
Sep 16, 2008	18.94	20.48	18.49	20.17	12,278,122	+0.71(+3.65%)
Sep 15, 2008	19.92	20.92	19.46	19.46	13,485,537	-1.35(-6.49%)
Sep 12, 2008	21.54	21.64	20.33	20.81	10,797,142	-1.04(-4.76%)
Sep 11, 2008	21.12	21.91	21.06	21.85	8,214,010	-0.03(-0.14%)
Sep 10, 2008	22.21	22.21	21.18	21.88	8,227,591	+0.08(+0.37%)
Sep 09, 2008	22.30	22.96	21.66	21.80	15,947,483	-0.58(-2.59%)
Sep 08, 2008	22.08	22.48	21.50	22.38	10,637,039	+1.30(+6.17%)
Sep 05, 2008	20.38	21.29	19.82	21.08	0	+0.39(+1.88%)
Sep 04, 2008	21.83	21.83	20.67	20.69	7,505,432	-1.20(-5.48%)
Sep 03, 2008	21.87	22.06	21.13	21.89	8,083,908	+0.27(+1.25%)
Sep 02, 2008	20.97	22.32	20.97	21.62	9,246,207	+0.80(+3.84%)
Aug 29, 2008	20.63	20.85	20.22	20.82	4,997,348	+0.17(+0.82%)
Aug 28, 2008	19.88	20.65	19.83	20.65	5,591,761	+0.96(+4.88%)
Aug 27, 2008	19.29	19.95	19.23	19.69	3,589,319	+0.19(+0.97%)
Aug 26, 2008	19.69	19.85	19.05	19.50	4,846,804	-0.07(-0.36%)
Aug 25, 2008	19.87	20.11	19.49	19.57	4,142,504	-0.56(-2.78%)
Aug 22, 2008	19.68	20.20	19.51	20.13	5,328,058	+0.69(+3.55%)
Aug 21, 2008	19.23	19.59	18.71	19.44	7,181,956	-0.23(-1.17%)
Aug 20, 2008	19.80	20.36	19.48	19.67	10,633,777	-0.65(-3.20%)
Aug 19, 2008	21.26	21.70	20.05	20.32	9,558,129	-1.50(-6.87%)
Aug 18, 2008	21.68	22.33	21.25	21.82	9,203,932	+0.33(+1.54%)
Aug 15, 2008	21.04	21.89	21.00	21.49	0	+0.27(+1.27%)
Aug 14, 2008	20.78	22.15	20.44	21.22	12,676,312	+0.56(+2.71%)
Aug 13, 2008	19.77	20.94	19.36	20.66	15,380,741	+0.39(+1.92%)
Aug 12, 2008	21.41	21.58	19.88	20.27	11,716,691	-1.38(-6.37%)
Aug 11, 2008	20.85	22.46	20.56	21.65	16,694,167	+0.92(+4.44%)
Aug 08, 2008	18.56	20.91	18.54	20.73	8,293,183	+1.81(+9.57%)
Aug 07, 2008	19.55	19.55	18.49	18.92	5,705,158	-0.76(-3.86%)
Aug 06, 2008	19.56	19.79	18.89	19.68	6,274,917	+0.19(+0.97%)
Aug 05, 2008	17.99	19.66	17.99	19.49	10,621,291	+1.60(+8.94%)
Aug 04, 2008	18.03	18.24	17.59	17.89	7,293,246	-0.28(-1.54%)
Aug 01, 2008	19.02	19.02	18.07	18.17	7,083,354	-0.64(-3.40%)
Jul 31, 2008	18.49	19.38	18.34	18.81	5,697,382	-0.13(-0.69%)
Jul 30, 2008	18.66	19.51	18.41	18.94	6,440,885	+0.36(+1.94%)
Jul 29, 2008	18.58	18.69	17.52	18.58	7,428,002	+0.97(+5.51%)
Jul 28, 2008	18.01	18.61	17.51	17.61	5,548,049	-0.46(-2.55%)
Jul 25, 2008	18.42	19.05	17.98	18.07	5,015,828	-0.24(-1.31%)
Jul 24, 2008	19.19	19.35	18.23	18.31	6,082,166	-0.84(-4.39%)
Jul 23, 2008	18.35	19.81	18.25	19.15	9,559,937	+0.60(+3.23%)
Jul 22, 2008	17.60	18.57	17.07	18.55	6,652,242	+0.83(+4.68%)
Jul 21, 2008	18.20	18.50	17.54	17.72	4,823,377	-0.37(-2.05%)
Jul 18, 2008	19.15	19.15	17.54	18.09	8,108,111	-0.33(-1.79%)
Jul 17, 2008	17.60	18.55	16.88	18.42	11,546,886	+1.00(+5.74%)
Jul 16, 2008	15.91	17.64	15.91	17.42	12,485,387	+1.51(+9.49%)
Jul 15, 2008	16.18	16.56	15.03	15.91	15,493,224	-0.37(-2.27%)
Jul 14, 2008	16.53	17.15	15.88	16.28	13,663,498	+0.70(+4.49%)
Jul 11, 2008	16.08	16.24	14.33	15.58	23,188,194	-0.81(-4.94%)
Jul 10, 2008	17.95	17.95	16.34	16.39	13,852,660	-1.65(-9.15%)
Jul 09, 2008	19.15	19.15	17.99	18.04	7,817,703	-0.84(-4.45%)
Jul 08, 2008	18.53	19.11	18.35	18.88	11,154,410	+0.30(+1.61%)
Jul 07, 2008	18.74	19.19	18.11	18.58	11,885,544	+0.08(+0.43%)
Jul 04, 2008	18.97	19.23	18.38	18.50	5,544,741	+0.00(+0.00%)
Jul 03, 2008	18.97	19.23	18.38	18.50	5,544,741	-0.33(-1.75%)
Jul 02, 2008	19.54	19.96	18.67	18.83	8,880,202	-0.52(-2.69%)
Jul 01, 2008	19.06	19.51	18.65	19.35	7,268,316	-0.07(-0.36%)
Jun 30, 2008	19.27	20.18	18.98	19.42	10,008,623	-0.11(-0.56%)
Jun 27, 2008	19.62	19.73	18.94	19.53	7,527,362	+0.05(+0.26%)
Jun 26, 2008	19.52	19.88	19.36	19.48	6,629,377	-0.54(-2.70%)
Jun 25, 2008	19.70	20.58	19.41	20.02	8,966,089	+0.62(+3.20%)
Jun 24, 2008	20.00	20.16	19.18	19.40	12,493,252	-0.73(-3.63%)
Jun 23, 2008	20.89	21.32	20.02	20.13	5,452,780	-0.78(-3.73%)
Jun 20, 2008	21.59	21.59	20.81	20.91	7,051,426	-0.79(-3.64%)
Jun 19, 2008	20.86	21.73	20.76	21.70	6,134,230	+0.68(+3.24%)
Jun 18, 2008	21.89	21.98	20.90	21.02	7,625,313	-1.03(-4.67%)
Jun 17, 2008	22.61	22.75	22.03	22.05	3,880,752	-0.30(-1.34%)
Jun 16, 2008	22.15	22.60	21.71	22.35	6,064,508	+0.19(+0.86%)
Jun 13, 2008	21.59	22.17	21.33	22.16	6,995,823	+0.85(+3.99%)
Jun 12, 2008	21.19	21.77	20.96	21.31	5,961,462	+0.45(+2.16%)
Jun 11, 2008	21.56	22.04	20.81	20.86	7,317,695	-1.09(-4.97%)
Jun 10, 2008	21.35	22.08	21.08	21.95	8,831,112	+0.39(+1.81%)
Jun 09, 2008	22.47	22.55	21.40	21.56	5,602,691	-0.69(-3.10%)
Jun 06, 2008	22.76	23.34	22.06	22.25	7,125,859	-1.08(-4.63%)
Jun 05, 2008	22.54	23.35	22.50	23.33	6,664,788	+0.89(+3.97%)
Jun 04, 2008	22.74	22.94	22.24	22.44	8,580,970	-0.42(-1.84%)
Jun 03, 2008	22.99	23.14	22.66	22.86	7,573,057	+0.04(+0.18%)
Jun 02, 2008	23.67	23.67	22.62	22.82	6,294,512	-0.85(-3.59%)
May 30, 2008	23.90	23.93	23.50	23.67	4,871,385	-0.40(-1.66%)
May 29, 2008	23.39	24.26	23.29	24.07	4,710,498	+0.74(+3.17%)
May 28, 2008	23.09	23.58	22.87	23.33	5,732,970	+0.47(+2.06%)
May 27, 2008	22.52	23.23	22.28	22.86	6,854,183	+0.37(+1.65%)
May 26, 2008	23.04	23.10	22.39	22.49	0	+0.00(+0.00%)
May 23, 2008	23.04	23.10	22.39	22.49	4,738,171	-0.72(-3.10%)
May 22, 2008	23.18	23.54	22.81	23.21	4,466,353	+0.03(+0.13%)
May 21, 2008	24.54	24.68	23.00	23.18	7,226,265	-1.38(-5.62%)
May 20, 2008	24.52	24.71	24.02	24.56	4,954,219	-0.26(-1.05%)
May 19, 2008	25.04	25.49	24.69	24.82	4,446,806	-0.40(-1.59%)
May 16, 2008	25.42	25.42	24.63	25.22	7,961,335	-0.10(-0.39%)
May 15, 2008	24.85	25.42	24.43	25.32	10,749,278	+0.39(+1.56%)
May 14, 2008	25.70	26.10	24.86	24.93	11,641,175	+0.87(+3.62%)
May 13, 2008	24.15	24.39	23.66	24.06	5,277,112	+0.09(+0.38%)
May 12, 2008	23.27	24.09	23.00	23.97	5,366,929	+0.76(+3.27%)
May 09, 2008	23.60	24.04	23.04	23.21	4,065,970	-0.66(-2.76%)
May 08, 2008	24.94	24.94	23.67	23.87	5,653,876	-0.86(-3.48%)
May 07, 2008	25.19	25.97	24.64	24.73	3,638,211	-0.65(-2.56%)
May 06, 2008	24.76	25.52	24.62	25.38	3,683,246	+0.29(+1.16%)
May 05, 2008	26.30	26.30	25.00	25.09	5,708,578	-1.21(-4.60%)
May 02, 2008	26.51	27.08	26.06	26.30	5,940,341	+0.00(+0.00%)
May 01, 2008	25.23	26.49	24.39	26.30	7,152,862	+1.01(+3.99%)
Apr 30, 2008	26.00	26.36	25.17	25.29	5,667,218	-0.56(-2.17%)
Apr 29, 2008	25.57	26.01	25.20	25.85	3,594,970	+0.36(+1.41%)
Apr 28, 2008	25.41	25.81	25.05	25.49	3,758,233	-0.08(-0.31%)
Apr 25, 2008	24.53	25.80	24.50	25.57	8,554,363	+1.21(+4.97%)
Apr 24, 2008	23.49	24.69	23.37	24.36	6,591,453	+1.19(+5.14%)
Apr 23, 2008	23.29	23.64	22.98	23.17	4,598,320	-0.16(-0.69%)
Apr 22, 2008	23.98	23.98	23.05	23.33	4,663,959	-0.68(-2.83%)
Apr 21, 2008	23.39	24.09	23.30	24.01	3,810,398	+0.29(+1.22%)
Apr 18, 2008	23.11	24.09	23.11	23.72	4,202,124	+1.03(+4.54%)
Apr 17, 2008	22.22	22.78	22.11	22.69	3,696,819	+0.25(+1.11%)
Apr 16, 2008	22.48	22.80	22.25	22.44	5,923,360	-0.54(-2.35%)
Apr 15, 2008	23.07	23.07	22.40	22.98	3,608,362	+0.20(+0.88%)
Apr 14, 2008	23.13	23.19	22.64	22.78	3,333,556	-0.34(-1.47%)
Apr 11, 2008	23.11	23.56	22.89	23.12	3,988,916	-0.51(-2.16%)
Apr 10, 2008	23.02	24.04	22.95	23.63	6,154,278	+0.42(+1.81%)
Apr 09, 2008	24.18	24.42	22.91	23.21	6,656,959	-0.97(-4.01%)
Apr 08, 2008	23.88	24.34	23.70	24.18	4,325,622	+0.30(+1.26%)
Apr 07, 2008	24.18	24.42	23.58	23.88	4,072,181	-0.04(-0.17%)
Apr 04, 2008	24.20	24.48	23.78	23.92	4,378,336	-0.54(-2.21%)
Apr 03, 2008	24.31	24.70	23.97	24.46	4,187,735	-0.19(-0.77%)
Apr 02, 2008	24.50	25.51	23.90	24.65	7,773,146	-0.02(-0.08%)
Apr 01, 2008	23.28	24.67	23.18	24.67	7,247,734	+1.61(+6.98%)
Mar 31, 2008	21.99	23.23	21.52	23.06	8,256,118	+1.09(+4.96%)
Mar 28, 2008	21.98	23.19	21.91	21.97	11,213,111	-1.39(-5.95%)
Mar 27, 2008	24.23	24.55	23.36	23.36	5,143,533	-0.81(-3.35%)
Mar 26, 2008	25.31	25.38	24.08	24.17	5,842,952	-1.35(-5.29%)
Mar 25, 2008	26.01	26.15	25.08	25.52	5,009,642	-0.81(-3.08%)
Mar 24, 2008	25.22	26.56	24.87	26.33	7,322,059	+1.48(+5.96%)
Mar 21, 2008	23.28	25.07	23.23	24.85	7,350,523	+0.00(+0.00%)
Mar 20, 2008	23.28	25.07	23.23	24.85	7,350,523	+1.62(+6.97%)
Mar 19, 2008	22.63	23.86	22.58	23.23	8,340,751	+0.57(+2.52%)
Mar 18, 2008	21.85	22.75	21.71	22.66	5,484,293	+1.12(+5.20%)
Mar 17, 2008	22.00	22.25	21.01	21.54	8,704,012	-0.99(-4.39%)
Mar 14, 2008	23.24	23.67	22.15	22.53	7,386,548	-0.73(-3.14%)
Mar 13, 2008	22.86	23.35	21.47	23.26	7,200,886	+0.06(+0.26%)
Mar 12, 2008	24.13	24.37	23.13	23.20	5,002,683	-0.91(-3.77%)
Mar 11, 2008	24.37	24.54	22.98	24.11	8,491,174	+0.85(+3.65%)
Mar 10, 2008	23.21	24.09	23.12	23.26	4,883,099	-0.15(-0.64%)
Mar 07, 2008	23.36	24.50	23.07	23.41	6,886,192	-0.15(-0.64%)
Mar 06, 2008	24.71	25.01	23.52	23.56	5,786,146	-1.72(-6.80%)
Mar 05, 2008	25.20	26.20	24.99	25.28	5,441,695	+0.08(+0.32%)
Mar 04, 2008	24.64	25.41	24.41	25.20	7,235,244	+0.47(+1.90%)
Mar 03, 2008	24.73	25.09	24.01	24.73	3,804,172	+0.05(+0.20%)
Feb 29, 2008	25.49	25.68	24.56	24.68	5,733,965	-0.85(-3.33%)
Feb 28, 2008	26.50	26.55	25.38	25.53	4,540,521	-1.02(-3.84%)
Feb 27, 2008	26.49	26.77	25.97	26.55	5,495,499	+0.03(+0.11%)
Feb 26, 2008	25.53	26.76	25.07	26.52	15,312,258	+1.76(+7.11%)
Feb 25, 2008	24.62	24.95	24.09	24.76	7,676,787	+0.14(+0.57%)
Feb 22, 2008	24.68	24.88	24.11	24.62	5,669,834	-0.03(-0.12%)
Feb 21, 2008	24.75	25.70	24.52	24.65	5,915,081	-0.28(-1.12%)
Feb 20, 2008	24.38	25.27	24.08	24.93	5,516,770	+0.42(+1.71%)
Feb 19, 2008	25.51	25.61	24.38	24.51	6,164,846	-0.87(-3.43%)
Feb 18, 2008	24.07	25.80	23.78	25.38	0	+0.00(+0.00%)
Feb 15, 2008	24.07	25.80	23.78	25.38	16,064,288	+1.28(+5.31%)
Feb 14, 2008	24.38	24.38	23.72	24.10	7,349,450	-0.33(-1.35%)
Feb 13, 2008	25.16	25.28	23.43	24.43	8,224,751	-0.36(-1.45%)
Feb 12, 2008	25.12	26.53	24.49	24.79	9,844,427	-0.28(-1.12%)
Feb 11, 2008	24.01	25.16	23.40	25.07	8,961,296	+0.87(+3.60%)
Feb 08, 2008	24.68	25.45	24.04	24.20	8,040,853	-0.91(-3.62%)
Feb 07, 2008	23.36	25.22	23.34	25.11	15,018,899	+1.17(+4.89%)
Feb 06, 2008	25.19	26.90	23.58	23.94	23,749,148	-1.16(-4.62%)
Feb 05, 2008	26.77	27.29	25.08	25.10	11,575,985	-1.94(-7.17%)
Feb 04, 2008	28.47	28.47	26.42	27.04	8,726,549	-0.96(-3.43%)
Feb 01, 2008	27.38	28.17	27.20	28.00	11,469,079	+0.38(+1.38%)
Jan 31, 2008	26.41	28.33	25.59	27.62	12,880,752	+0.89(+3.33%)
Jan 30, 2008	26.82	27.60	26.10	26.73	9,226,995	+0.13(+0.49%)
Jan 29, 2008	25.46	26.68	25.46	26.60	8,891,075	+0.94(+3.66%)
Jan 28, 2008	24.94	25.74	24.29	25.66	7,713,859	+0.71(+2.85%)
Jan 25, 2008	25.31	25.96	24.72	24.95	12,006,218	-0.43(-1.69%)
Jan 24, 2008	25.61	25.89	25.10	25.38	10,264,009	-0.03(-0.12%)
Jan 23, 2008	23.53	25.69	23.53	25.41	20,386,940	+1.11(+4.57%)
Jan 22, 2008	22.47	24.59	21.97	24.30	15,184,323	+1.25(+5.42%)
Jan 21, 2008	23.40	23.62	22.48	23.05	0	+0.00(+0.00%)
Jan 18, 2008	23.40	23.62	22.48	23.05	12,113,575	+0.43(+1.90%)
Jan 17, 2008	22.50	23.06	22.00	22.62	11,224,395	+0.13(+0.58%)
Jan 16, 2008	21.29	23.07	21.24	22.49	10,779,364	+0.84(+3.88%)
Jan 15, 2008	21.81	21.83	21.16	21.65	10,569,406	-0.34(-1.55%)
Jan 14, 2008	21.43	22.08	21.34	21.99	7,360,673	+0.68(+3.19%)
Jan 11, 2008	22.23	22.44	20.94	21.31	10,299,514	-1.29(-5.71%)
Jan 10, 2008	22.30	23.40	21.81	22.60	17,711,524	-0.07(-0.31%)
Jan 09, 2008	21.72	22.75	20.95	22.67	11,469,886	+0.85(+3.90%)
Jan 08, 2008	23.09	23.25	21.71	21.82	8,257,847	-1.04(-4.55%)
Jan 07, 2008	22.43	22.97	22.08	22.86	8,313,446	+0.46(+2.05%)
Jan 04, 2008	23.06	23.10	21.80	22.40	14,132,110	-1.17(-4.96%)
Jan 03, 2008	25.42	25.42	23.34	23.57	9,446,709	-1.42(-5.68%)
Jan 02, 2008	25.88	25.89	24.89	24.99	5,247,906	-0.88(-3.40%)
Jan 01, 2008	25.26	26.10	25.26	25.87	6,482,456	+0.00(+0.00%)
Dec 31, 2007	25.26	26.10	25.26	25.87	6,482,456	+0.39(+1.53%)
Dec 28, 2007	24.95	25.63	24.70	25.48	6,835,761	+0.44(+1.76%)
Dec 27, 2007	25.57	25.92	24.95	25.04	5,520,884	-0.91(-3.51%)
Dec 26, 2007	26.75	26.75	25.25	25.95	6,154,372	-1.06(-3.92%)
Dec 24, 2007	26.56	27.33	26.15	27.01	2,691,129	+0.47(+1.77%)
Dec 21, 2007	26.65	26.77	26.04	26.54	6,042,913	+0.47(+1.80%)
Dec 20, 2007	27.16	27.16	25.58	26.07	6,731,467	-0.63(-2.36%)
Dec 19, 2007	27.97	27.97	26.40	26.70	5,536,392	-1.06(-3.82%)
Dec 18, 2007	27.97	28.00	27.00	27.76	3,692,287	+0.24(+0.87%)
Dec 17, 2007	27.86	28.19	27.20	27.52	5,027,910	-0.25(-0.90%)
Dec 14, 2007	28.38	28.65	27.62	27.77	4,369,343	-0.86(-3.00%)
Dec 13, 2007	28.42	29.08	27.86	28.63	4,199,817	-0.11(-0.38%)
Dec 12, 2007	29.96	30.40	28.43	28.74	6,789,656	-0.35(-1.20%)
Dec 11, 2007	30.40	31.29	28.97	29.09	7,283,390	-1.31(-4.31%)
Dec 10, 2007	30.72	30.72	29.95	30.40	3,047,452	-0.11(-0.36%)
Dec 07, 2007	30.00	30.76	29.63	30.51	5,677,768	+0.70(+2.35%)
Dec 06, 2007	31.00	31.00	29.58	29.81	9,222,040	-1.40(-4.49%)
Dec 05, 2007	31.09	31.55	30.40	31.21	7,635,706	+0.62(+2.03%)
Dec 04, 2007	29.50	30.79	29.29	30.59	5,839,621	+0.85(+2.86%)
Dec 03, 2007	29.69	30.60	29.32	29.74	4,992,513	+0.09(+0.30%)
Nov 30, 2007	29.94	30.62	29.51	29.65	7,413,384	+0.35(+1.19%)
Nov 29, 2007	29.64	29.91	28.99	29.30	5,508,383	-0.51(-1.71%)
Nov 28, 2007	28.90	30.45	28.75	29.81	8,942,615	+1.29(+4.52%)
Nov 27, 2007	28.22	29.36	27.82	28.52	6,826,140	+0.31(+1.10%)
Nov 26, 2007	30.29	30.42	28.18	28.21	8,731,552	-1.82(-6.06%)
Nov 23, 2007	29.34	30.18	28.64	30.03	4,112,500	+1.53(+5.37%)
Nov 21, 2007	27.92	29.16	27.66	28.50	5,065,298	+0.05(+0.18%)
Nov 20, 2007	27.59	29.21	27.30	28.45	8,918,553	+1.15(+4.21%)
Nov 19, 2007	28.33	28.33	27.18	27.30	6,274,252	-1.02(-3.60%)
Nov 16, 2007	28.70	28.70	27.50	28.32	6,280,135	-0.23(-0.81%)
Nov 15, 2007	28.15	29.09	28.00	28.55	5,593,106	+0.08(+0.28%)
Nov 14, 2007	31.55	31.60	28.19	28.47	11,633,567	-2.18(-7.11%)
Nov 13, 2007	29.38	31.15	29.38	30.65	8,757,400	+1.90(+6.61%)
Nov 12, 2007	28.74	29.94	28.45	28.75	8,082,330	+0.26(+0.91%)
Nov 09, 2007	29.28	29.30	28.30	28.49	6,348,454	-1.40(-4.68%)
Nov 08, 2007	30.50	30.54	28.27	29.89	7,427,685	-0.02(-0.07%)
Nov 07, 2007	30.00	30.84	29.75	29.91	7,811,330	-0.60(-1.97%)
Nov 06, 2007	30.72	31.20	30.09	30.51	5,616,460	-0.19(-0.62%)
Nov 05, 2007	30.80	32.57	30.39	30.70	6,205,236	-0.41(-1.32%)
Nov 02, 2007	31.89	31.95	30.79	31.11	8,718,600	-0.43(-1.36%)
Nov 01, 2007	31.55	32.56	31.31	31.54	5,562,834	-0.49(-1.53%)
Oct 31, 2007	32.48	32.48	31.29	32.03	4,313,000	-0.28(-0.87%)
Oct 30, 2007	33.42	33.49	32.20	32.31	5,275,100	-1.11(-3.32%)
Oct 29, 2007	33.07	33.76	32.78	33.42	4,170,200	+0.42(+1.27%)
Oct 26, 2007	31.89	33.20	31.68	33.00	5,061,200	+0.54(+1.66%)
Oct 25, 2007	32.03	32.75	31.31	32.46	5,103,437	+0.96(+3.05%)
Oct 24, 2007	31.32	31.75	30.73	31.50	4,917,476	+0.25(+0.80%)
Oct 23, 2007	31.26	31.46	30.36	31.25	4,825,300	+0.30(+0.97%)
Oct 22, 2007	29.84	31.55	29.84	30.95	6,006,800	+0.71(+2.35%)
Oct 19, 2007	31.30	31.60	29.96	30.24	6,038,080	-1.14(-3.63%)
Oct 18, 2007	31.65	31.65	30.42	31.38	5,249,600	-0.38(-1.20%)
Oct 17, 2007	31.96	32.35	31.22	31.76	4,105,717	+0.10(+0.32%)
Oct 16, 2007	32.23	32.23	30.84	31.66	4,954,400	-0.69(-2.13%)
Oct 15, 2007	33.03	33.23	31.95	32.35	5,331,462	-0.70(-2.12%)
Oct 12, 2007	34.10	34.25	32.81	33.05	4,359,767	-0.79(-2.33%)
Oct 11, 2007	34.00	35.48	33.37	33.84	7,208,244	-0.66(-1.91%)
Oct 10, 2007	34.12	34.76	33.62	34.50	3,389,600	+0.48(+1.41%)
Oct 09, 2007	34.16	34.29	32.90	34.02	5,088,300	-0.10(-0.29%)
Oct 08, 2007	35.05	35.10	33.84	34.12	4,133,200	-0.98(-2.79%)
Oct 05, 2007	35.16	35.54	34.35	35.10	6,018,900	+1.12(+3.30%)
Oct 04, 2007	34.97	35.48	33.76	33.98	4,415,700	-0.59(-1.71%)
Oct 03, 2007	34.39	35.76	34.19	34.57	5,910,000	+0.21(+0.61%)
Oct 02, 2007	33.60	34.59	33.40	34.36	5,836,875	+1.08(+3.25%)

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.