Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	40.57	42.16	40.42	42.00	20,279,304	+2.67(+6.79%)
Sep 29, 2008	42.53	43.14	39.33	39.33	18,471,404	-3.66(-8.52%)
Sep 26, 2008	41.67	43.49	41.63	42.99	17,439,386	+0.52(+1.23%)
Sep 25, 2008	41.61	42.52	41.20	42.47	16,554,627	+1.10(+2.65%)
Sep 24, 2008	40.90	41.80	40.63	41.37	11,951,999	+0.57(+1.41%)
Sep 23, 2008	40.93	42.15	40.80	40.80	10,983,978	+0.01(+0.02%)
Sep 22, 2008	42.09	42.51	40.73	40.79	13,327,071	-1.71(-4.02%)
Sep 19, 2008	43.81	44.65	19.13	42.50	28,622,930	-0.01(-0.03%)
Sep 18, 2008	43.95	44.74	41.22	42.51	33,713,464	-1.23(-2.82%)
Sep 17, 2008	45.57	46.06	43.61	43.74	27,845,912	-2.95(-6.31%)
Sep 16, 2008	43.79	47.13	43.40	46.69	55,201,556	+2.62(+5.95%)
Sep 15, 2008	43.82	44.95	43.44	44.07	20,753,684	-0.48(-1.08%)
Sep 12, 2008	44.69	44.96	44.16	44.55	13,416,026	-0.37(-0.82%)
Sep 11, 2008	43.73	44.96	43.58	44.92	17,049,030	+0.91(+2.08%)
Sep 10, 2008	43.12	44.44	42.79	44.01	15,625,178	+1.13(+2.63%)
Sep 09, 2008	42.29	43.40	42.19	42.88	19,256,670	+0.52(+1.22%)
Sep 08, 2008	42.88	43.17	41.98	42.36	17,213,410	-0.45(-1.04%)
Sep 05, 2008	42.87	43.38	42.26	42.81	13,769,048	-0.33(-0.77%)
Sep 04, 2008	44.63	45.02	43.14	43.14	12,606,857	-1.57(-3.52%)
Sep 03, 2008	44.41	44.81	43.98	44.72	10,170,132	+0.42(+0.94%)
Sep 02, 2008	44.97	45.51	44.23	44.30	10,806,044	-0.24(-0.54%)
Aug 29, 2008	45.11	45.47	44.52	44.54	9,493,374	-0.87(-1.92%)
Aug 28, 2008	44.96	45.47	44.96	45.41	14,848,328	+0.26(+0.58%)
Aug 27, 2008	45.31	45.35	44.11	45.15	11,784,986	-0.16(-0.34%)
Aug 26, 2008	45.27	45.71	45.03	45.30	9,806,434	-0.02(-0.05%)
Aug 25, 2008	44.95	45.51	44.74	45.33	11,810,542	-0.04(-0.08%)
Aug 22, 2008	45.50	45.52	45.00	45.36	9,552,258	+0.14(+0.31%)
Aug 21, 2008	44.65	45.29	44.49	45.22	9,758,290	+0.17(+0.38%)
Aug 20, 2008	45.39	45.56	44.93	45.05	13,524,420	-0.26(-0.58%)
Aug 19, 2008	45.35	45.67	45.19	45.31	11,184,461	-0.40(-0.87%)
Aug 18, 2008	46.03	46.13	45.47	45.71	13,239,509	-0.40(-0.86%)
Aug 15, 2008	45.45	46.49	45.45	46.10	18,536,790	+0.60(+1.32%)
Aug 14, 2008	45.23	46.08	44.90	45.50	20,764,516	+0.51(+1.13%)
Aug 13, 2008	44.73	45.41	44.68	44.99	10,394,634	-0.04(-0.09%)
Aug 12, 2008	45.20	45.38	44.73	45.03	9,931,317	-0.33(-0.72%)
Aug 11, 2008	44.66	45.48	44.60	45.36	10,224,569	+0.15(+0.33%)
Aug 08, 2008	44.21	45.21	44.06	45.21	11,281,986	+1.25(+2.84%)
Aug 07, 2008	44.88	45.52	43.74	43.96	15,745,184	-1.03(-2.28%)
Aug 06, 2008	44.56	45.15	44.40	44.99	16,325,166	-0.14(-0.31%)
Aug 05, 2008	45.20	45.35	44.51	45.13	14,510,610	+0.01(+0.03%)
Aug 04, 2008	44.77	45.35	44.51	45.12	14,507,795	+0.63(+1.42%)
Aug 01, 2008	44.16	44.89	44.05	44.49	12,161,718	+0.11(+0.24%)
Jul 31, 2008	43.89	44.98	43.82	44.38	17,418,608	+0.23(+0.53%)
Jul 30, 2008	43.91	44.69	43.34	44.15	21,653,278	+0.01(+0.03%)
Jul 29, 2008	44.13	45.35	43.76	44.13	46,539,548	+1.28(+2.98%)
Jul 28, 2008	43.99	44.29	42.19	42.86	88,214,360	+4.65(+12.17%)
Jul 25, 2008	38.16	38.44	37.83	38.21	13,615,430	+0.06(+0.15%)
Jul 24, 2008	37.59	38.62	37.50	38.15	12,574,293	-0.06(-0.15%)
Jul 23, 2008	38.67	38.72	37.88	38.21	13,375,288	-0.48(-1.25%)
Jul 22, 2008	38.06	38.73	37.85	38.69	17,369,240	+1.02(+2.71%)
Jul 21, 2008	37.91	38.49	37.62	37.67	13,917,762	+0.43(+1.14%)
Jul 18, 2008	37.68	37.70	37.06	37.25	17,638,968	-0.45(-1.18%)
Jul 17, 2008	37.30	37.84	37.20	37.69	14,395,981	+0.54(+1.45%)
Jul 16, 2008	36.99	37.73	36.90	37.15	16,589,688	-0.16(-0.44%)
Jul 15, 2008	36.37	37.49	36.25	37.32	23,377,064	+1.18(+3.28%)
Jul 14, 2008	36.55	36.76	35.96	36.13	14,711,889	-0.02(-0.06%)
Jul 11, 2008	36.45	36.81	36.08	36.16	18,189,814	-0.47(-1.30%)
Jul 10, 2008	36.38	36.74	36.13	36.63	16,584,664	+0.60(+1.65%)
Jul 09, 2008	35.79	36.69	35.79	36.03	16,652,674	+0.33(+0.93%)
Jul 08, 2008	35.44	35.93	35.25	35.70	22,916,258	+0.08(+0.22%)
Jul 07, 2008	35.86	36.33	35.38	35.62	19,310,618	-0.40(-1.12%)
Jul 04, 2008	34.95	36.14	34.84	36.03	16,342,702	+0.00(+0.00%)
Jul 03, 2008	34.95	36.14	34.84	36.03	16,342,702	+1.42(+4.10%)
Jul 02, 2008	34.37	34.91	34.21	34.61	20,177,668	+0.14(+0.41%)
Jul 01, 2008	33.21	34.49	33.20	34.47	20,857,852	+1.05(+3.14%)
Jun 30, 2008	33.04	33.60	32.93	33.42	14,242,545	+0.56(+1.70%)
Jun 27, 2008	32.80	33.43	32.69	32.86	36,027,452	+0.01(+0.02%)
Jun 26, 2008	32.95	33.23	32.78	32.85	14,823,317	-0.33(-0.98%)
Jun 25, 2008	32.82	33.48	32.74	33.18	13,251,955	+0.33(+0.99%)
Jun 24, 2008	32.39	33.08	32.37	32.85	13,242,277	+0.33(+1.02%)
Jun 23, 2008	31.93	32.68	31.87	32.52	17,487,278	+0.51(+1.59%)
Jun 20, 2008	31.72	32.05	31.39	32.01	19,599,348	+0.22(+0.69%)
Jun 19, 2008	31.47	32.01	31.36	31.79	12,256,231	+0.45(+1.45%)
Jun 18, 2008	31.62	31.69	31.12	31.34	10,465,405	-0.12(-0.38%)
Jun 17, 2008	31.08	31.69	31.01	31.46	10,508,936	+0.28(+0.91%)
Jun 16, 2008	30.78	31.56	30.78	31.17	8,224,710	+0.01(+0.05%)
Jun 13, 2008	30.85	31.33	30.71	31.16	8,140,494	+0.53(+1.74%)
Jun 12, 2008	30.73	30.94	30.44	30.63	10,511,249	+0.19(+0.63%)
Jun 11, 2008	30.73	30.93	30.40	30.44	13,179,121	-0.62(-1.99%)
Jun 10, 2008	31.19	31.36	30.96	31.05	10,220,659	-0.34(-1.08%)
Jun 09, 2008	31.31	31.60	31.02	31.39	9,917,991	+0.04(+0.14%)
Jun 06, 2008	31.71	31.95	31.33	31.35	11,056,466	-0.49(-1.54%)
Jun 05, 2008	31.57	31.93	31.39	31.84	10,463,075	+0.30(+0.97%)
Jun 04, 2008	31.18	31.59	31.02	31.54	10,105,104	+0.25(+0.79%)
Jun 03, 2008	31.51	31.54	30.92	31.29	11,260,736	-0.05(-0.16%)
Jun 02, 2008	31.12	31.44	30.85	31.34	11,938,159	+0.13(+0.43%)
May 30, 2008	30.68	31.29	30.64	31.20	12,002,430	+0.43(+1.40%)
May 29, 2008	30.39	31.10	30.33	30.77	12,460,779	+0.43(+1.40%)
May 28, 2008	30.12	30.39	30.10	30.34	10,585,312	-0.16(-0.51%)
May 27, 2008	29.98	30.65	29.95	30.50	13,278,546	+0.47(+1.56%)
May 26, 2008	30.12	30.53	30.00	30.03	9,152,920	+0.00(+0.00%)
May 23, 2008	30.12	30.53	30.00	30.03	9,152,779	-0.28(-0.91%)
May 22, 2008	29.90	30.50	29.83	30.31	11,040,033	+0.47(+1.59%)
May 21, 2008	30.29	30.41	29.76	29.83	10,987,641	-0.25(-0.82%)
May 20, 2008	30.05	30.42	30.05	30.08	9,037,731	+0.08(+0.26%)
May 19, 2008	29.78	30.21	29.59	30.00	9,112,033	+0.22(+0.74%)
May 16, 2008	29.88	29.88	29.50	29.78	10,564,121	-0.01(-0.05%)
May 15, 2008	29.83	29.95	29.56	29.80	10,268,454	-0.11(-0.36%)
May 14, 2008	30.08	30.34	29.81	29.91	11,328,411	-0.21(-0.71%)
May 13, 2008	30.39	30.46	29.94	30.12	8,335,476	-0.32(-1.05%)
May 12, 2008	29.66	30.51	29.66	30.44	8,550,919	+0.64(+2.14%)
May 09, 2008	29.53	29.98	29.47	29.80	5,710,140	+0.02(+0.07%)
May 08, 2008	29.82	30.16	29.69	29.78	8,894,911	-0.13(-0.43%)
May 07, 2008	30.45	30.45	29.69	29.91	10,706,694	-0.57(-1.86%)
May 06, 2008	30.19	30.57	29.99	30.47	7,186,716	+0.15(+0.49%)
May 05, 2008	30.42	30.54	29.95	30.32	6,260,390	-0.10(-0.33%)
May 02, 2008	30.76	30.79	30.08	30.42	10,214,188	-0.21(-0.69%)
May 01, 2008	29.90	30.64	29.60	30.64	9,035,029	+0.96(+3.25%)
Apr 30, 2008	29.78	30.10	29.61	29.67	9,127,098	-0.18(-0.62%)
Apr 29, 2008	29.72	30.00	29.52	29.86	7,258,867	+0.20(+0.67%)
Apr 28, 2008	29.94	30.22	29.64	29.66	9,888,457	-0.28(-0.95%)
Apr 25, 2008	30.03	30.07	29.44	29.94	16,307,002	-0.11(-0.35%)
Apr 24, 2008	30.34	30.45	29.73	30.05	11,159,819	-0.21(-0.68%)
Apr 23, 2008	29.72	30.37	29.71	30.25	6,618,938	+0.42(+1.40%)
Apr 22, 2008	29.97	30.27	29.44	29.83	7,935,021	-0.36(-1.20%)
Apr 21, 2008	30.27	30.59	30.01	30.20	8,256,259	-0.33(-1.07%)
Apr 18, 2008	30.71	30.75	30.28	30.52	11,150,991	+0.31(+1.03%)
Apr 17, 2008	30.98	30.99	30.11	30.21	10,636,056	-0.55(-1.80%)
Apr 16, 2008	30.69	30.78	30.51	30.76	11,389,652	+0.04(+0.12%)
Apr 15, 2008	30.61	30.81	30.25	30.73	9,623,832	+0.29(+0.95%)
Apr 14, 2008	30.46	30.73	30.34	30.44	8,363,008	-0.04(-0.14%)
Apr 11, 2008	30.42	31.11	30.37	30.48	10,576,535	-0.69(-2.21%)
Apr 10, 2008	30.80	31.71	30.66	31.17	20,175,824	+1.69(+5.75%)
Apr 09, 2008	29.54	29.69	29.24	29.47	10,430,583	+0.07(+0.24%)
Apr 08, 2008	29.23	29.72	29.22	29.40	11,254,180	+0.00(+0.00%)
Apr 07, 2008	29.76	29.76	29.20	29.40	13,775,655	-0.03(-0.10%)
Apr 04, 2008	29.71	30.02	29.41	29.43	9,884,730	-0.03(-0.10%)
Apr 03, 2008	29.32	29.70	29.28	29.46	13,353,378	-0.62(-2.07%)
Apr 02, 2008	29.83	30.10	29.59	30.08	9,163,168	+0.21(+0.69%)
Apr 01, 2008	29.84	29.93	29.25	29.88	12,016,911	+0.27(+0.91%)
Mar 31, 2008	29.45	29.68	29.30	29.61	13,969,065	+0.23(+0.80%)
Mar 28, 2008	29.60	29.67	29.32	29.37	11,963,022	-0.03(-0.10%)
Mar 27, 2008	29.83	29.83	29.35	29.40	11,605,386	-0.36(-1.21%)
Mar 26, 2008	28.77	29.83	28.76	29.76	19,198,218	+0.82(+2.84%)
Mar 25, 2008	29.22	29.40	28.76	28.94	14,130,340	-0.10(-0.34%)
Mar 24, 2008	28.37	29.20	28.28	29.04	15,410,513	+0.62(+2.17%)
Mar 21, 2008	28.46	28.50	27.75	28.42	25,180,746	+0.00(+0.00%)
Mar 20, 2008	28.46	28.50	27.75	28.42	25,180,604	+0.10(+0.35%)
Mar 19, 2008	29.00	29.60	28.23	28.32	24,609,714	-0.88(-3.01%)
Mar 18, 2008	30.44	30.49	28.59	29.20	30,052,312	-1.33(-4.34%)
Mar 17, 2008	31.46	31.66	30.49	30.53	26,770,508	-0.98(-3.10%)
Mar 14, 2008	32.96	33.27	31.31	31.51	28,542,224	-1.93(-5.77%)
Mar 13, 2008	31.78	34.41	31.06	33.43	44,209,296	+1.55(+4.87%)
Mar 12, 2008	31.44	32.52	31.44	31.88	18,167,188	+0.26(+0.83%)
Mar 11, 2008	30.66	31.70	30.57	31.62	22,995,566	-0.04(-0.13%)
Mar 10, 2008	31.49	31.92	30.83	31.66	19,624,884	+0.35(+1.13%)
Mar 07, 2008	31.27	31.71	30.83	31.31	15,149,703	-0.04(-0.14%)
Mar 06, 2008	31.89	32.19	31.29	31.35	12,658,234	-0.72(-2.23%)
Mar 05, 2008	32.35	32.82	31.78	32.07	12,188,643	-0.28(-0.85%)
Mar 04, 2008	31.91	32.52	31.90	32.34	9,400,170	+0.09(+0.29%)
Mar 03, 2008	32.31	33.09	31.90	32.25	15,358,638	-0.01(-0.02%)
Feb 29, 2008	31.89	32.39	30.98	32.26	24,552,814	-0.01(-0.02%)
Feb 28, 2008	32.82	32.95	32.24	32.26	14,461,493	-0.76(-2.30%)
Feb 27, 2008	33.24	33.41	32.97	33.02	15,965,694	-0.86(-2.55%)
Feb 26, 2008	33.22	34.16	32.97	33.89	11,988,757	+0.76(+2.29%)
Feb 25, 2008	33.04	33.32	32.64	33.13	10,043,086	+0.23(+0.69%)
Feb 22, 2008	33.65	33.65	32.60	32.90	10,851,180	-0.22(-0.66%)
Feb 21, 2008	33.72	33.72	32.97	33.12	16,374,626	-0.43(-1.29%)
Feb 20, 2008	33.09	33.73	33.01	33.55	14,192,292	+0.35(+1.05%)
Feb 19, 2008	33.43	33.76	33.19	33.21	12,338,401	+0.16(+0.47%)
Feb 18, 2008	32.95	33.11	32.78	33.05	12,425,799	+0.00(+0.00%)
Feb 15, 2008	32.95	33.11	32.78	33.05	12,425,132	-0.09(-0.28%)
Feb 14, 2008	33.60	33.66	33.10	33.14	9,711,775	-0.21(-0.62%)
Feb 13, 2008	32.95	33.48	32.82	33.35	12,606,323	+0.37(+1.12%)
Feb 12, 2008	32.92	33.46	32.88	32.98	10,836,679	+0.11(+0.35%)
Feb 11, 2008	32.62	33.08	32.60	32.87	12,698,556	-0.13(-0.39%)
Feb 08, 2008	32.79	33.43	32.76	32.99	17,363,224	-0.12(-0.36%)
Feb 07, 2008	32.84	33.34	32.67	33.12	12,915,863	+0.14(+0.43%)
Feb 06, 2008	33.27	33.43	32.82	32.97	11,089,776	+0.16(+0.48%)
Feb 05, 2008	32.90	33.33	32.75	32.82	13,007,895	-0.62(-1.84%)
Feb 04, 2008	33.59	33.83	33.41	33.43	9,778,671	-0.13(-0.38%)
Feb 01, 2008	32.82	33.63	32.71	33.56	14,235,293	+0.55(+1.65%)
Jan 31, 2008	33.34	33.37	32.80	33.02	20,593,656	-0.49(-1.46%)
Jan 30, 2008	33.94	34.03	33.48	33.51	12,767,446	-0.51(-1.50%)
Jan 29, 2008	34.01	34.16	33.67	34.02	13,483,596	+0.10(+0.29%)
Jan 28, 2008	33.82	34.26	33.67	33.92	21,273,618	-0.20(-0.58%)
Jan 25, 2008	33.82	34.66	33.65	34.11	34,649,072	+1.43(+4.38%)
Jan 24, 2008	31.29	32.69	31.18	32.68	23,961,878	+0.97(+3.06%)
Jan 23, 2008	31.56	32.17	31.13	31.71	26,633,880	-0.50(-1.54%)
Jan 22, 2008	32.12	33.07	32.10	32.21	23,021,396	-1.42(-4.21%)
Jan 21, 2008	33.61	34.03	33.26	33.63	20,909,554	+0.00(+0.00%)
Jan 18, 2008	33.61	34.03	33.26	33.63	20,901,928	+0.02(+0.06%)
Jan 17, 2008	33.55	34.24	33.35	33.60	14,353,492	-0.05(-0.15%)
Jan 16, 2008	33.70	34.19	33.55	33.65	16,727,150	+0.08(+0.23%)
Jan 15, 2008	33.77	34.33	33.54	33.58	12,420,083	-0.39(-1.15%)
Jan 14, 2008	33.74	34.26	33.58	33.97	10,247,899	+0.22(+0.65%)
Jan 11, 2008	33.53	34.02	33.49	33.75	12,814,209	+0.04(+0.13%)
Jan 10, 2008	33.62	33.86	33.37	33.70	12,445,957	-0.06(-0.19%)
Jan 09, 2008	33.02	34.02	32.78	33.77	17,007,588	+0.94(+2.85%)
Jan 08, 2008	32.40	33.98	32.14	32.83	29,598,314	+0.67(+2.07%)
Jan 07, 2008	31.68	32.43	31.57	32.17	12,035,807	+0.42(+1.32%)
Jan 04, 2008	32.80	32.80	31.61	31.75	14,549,251	-0.63(-1.95%)
Jan 03, 2008	32.90	33.38	32.07	32.38	16,900,060	-0.64(-1.95%)
Jan 02, 2008	33.02	33.34	32.78	33.02	11,196,429	+0.11(+0.34%)
Jan 01, 2008	33.19	33.22	32.75	32.91	10,196,915	+0.00(+0.00%)
Dec 31, 2007	33.19	33.22	32.75	32.91	10,101,654	-0.44(-1.32%)
Dec 28, 2007	33.48	33.56	33.24	33.35	7,565,189	-0.21(-0.63%)
Dec 27, 2007	33.47	33.84	33.38	33.56	8,947,371	-0.10(-0.29%)
Dec 26, 2007	33.69	33.92	33.37	33.66	9,591,501	-0.47(-1.37%)
Dec 24, 2007	33.63	34.19	33.34	34.13	9,449,986	+0.10(+0.29%)
Dec 21, 2007	33.89	34.12	33.71	34.03	22,197,986	+0.33(+0.97%)
Dec 20, 2007	33.50	33.82	33.33	33.70	17,300,242	+0.26(+0.78%)
Dec 19, 2007	33.29	33.52	33.19	33.44	18,124,826	-0.07(-0.21%)
Dec 18, 2007	33.18	33.80	33.16	33.51	15,347,823	+0.36(+1.09%)
Dec 17, 2007	34.03	34.11	33.10	33.15	21,181,254	-1.15(-3.35%)
Dec 14, 2007	34.83	34.99	34.19	34.30	16,218,309	-0.72(-2.06%)
Dec 13, 2007	35.18	35.38	34.79	35.02	12,274,426	-0.40(-1.14%)
Dec 12, 2007	35.66	35.97	35.09	35.43	13,015,579	+0.15(+0.43%)
Dec 11, 2007	36.08	36.08	35.15	35.28	16,333,487	-0.86(-2.38%)
Dec 10, 2007	36.00	36.13	35.16	36.13	26,904,420	-0.79(-2.13%)
Dec 07, 2007	38.36	38.39	36.86	36.92	27,100,854	-2.16(-5.53%)
Dec 06, 2007	38.71	39.11	38.23	39.08	8,613,439	+0.18(+0.47%)
Dec 05, 2007	38.91	39.16	38.47	38.90	14,040,190	-0.01(-0.04%)
Dec 04, 2007	38.83	39.35	38.69	38.91	10,495,251	-0.13(-0.33%)
Dec 03, 2007	38.05	39.12	38.03	39.04	13,487,432	-0.11(-0.29%)
Nov 30, 2007	39.44	39.78	39.13	39.15	13,861,748	-0.15(-0.38%)
Nov 29, 2007	38.83	39.39	38.53	39.30	9,983,690	+0.53(+1.37%)
Nov 28, 2007	37.88	38.81	37.65	38.77	13,428,795	+0.49(+1.28%)
Nov 27, 2007	37.39	38.28	37.25	38.28	11,308,203	+0.95(+2.54%)
Nov 26, 2007	37.75	38.22	37.32	37.33	8,633,582	-0.77(-2.01%)
Nov 23, 2007	37.51	38.13	37.50	38.10	4,369,154	+0.65(+1.74%)
Nov 21, 2007	37.91	38.22	37.27	37.45	12,473,187	-0.91(-2.38%)
Nov 20, 2007	38.69	39.26	37.75	38.36	12,784,364	-0.38(-0.97%)
Nov 19, 2007	39.12	39.53	38.64	38.73	11,172,876	-0.59(-1.50%)
Nov 16, 2007	39.03	39.66	38.62	39.32	23,463,760	+0.50(+1.28%)
Nov 15, 2007	38.50	39.11	38.30	38.83	17,251,450	+0.82(+2.16%)
Nov 14, 2007	38.04	38.44	37.74	38.01	13,230,048	-0.57(-1.49%)
Nov 13, 2007	38.35	38.58	37.62	38.58	15,556,091	-0.04(-0.11%)
Nov 12, 2007	38.25	39.20	38.11	38.62	12,104,483	+0.16(+0.41%)
Nov 09, 2007	39.61	39.65	38.27	38.47	16,622,876	-1.24(-3.12%)
Nov 08, 2007	40.36	40.44	39.67	39.71	16,613,903	-0.12(-0.30%)
Nov 07, 2007	40.55	41.00	39.79	39.83	13,856,260	-1.20(-2.92%)
Nov 06, 2007	40.38	41.03	40.38	41.02	9,992,707	+0.30(+0.75%)
Nov 05, 2007	39.87	40.80	39.46	40.72	13,902,989	+0.60(+1.48%)
Nov 02, 2007	40.75	40.75	39.84	40.12	19,357,872	-0.44(-1.08%)
Nov 01, 2007	41.02	41.44	40.36	40.56	14,445,089	-0.62(-1.50%)
Oct 31, 2007	40.29	41.23	40.24	41.18	14,323,923	+0.74(+1.84%)
Oct 30, 2007	39.92	40.48	39.86	40.44	12,194,624	+0.19(+0.48%)
Oct 29, 2007	40.25	40.63	39.59	40.24	12,959,434	-0.28(-0.68%)
Oct 26, 2007	40.70	41.17	40.09	40.52	10,522,145	-0.09(-0.23%)
Oct 25, 2007	41.25	41.69	40.19	40.61	15,166,460	-0.58(-1.41%)
Oct 24, 2007	40.96	41.51	40.39	41.19	19,922,164	+0.30(+0.75%)
Oct 23, 2007	39.80	41.09	39.38	40.89	25,753,270	+1.12(+2.82%)
Oct 22, 2007	39.50	39.90	39.33	39.77	9,404,484	+0.12(+0.30%)
Oct 19, 2007	40.12	40.27	39.53	39.65	15,473,382	-0.54(-1.34%)
Oct 18, 2007	39.88	40.36	39.70	40.19	9,368,818	+0.21(+0.53%)
Oct 17, 2007	40.61	40.61	39.17	39.98	11,661,965	-0.26(-0.65%)
Oct 16, 2007	40.73	40.97	40.15	40.24	12,739,114	-0.63(-1.54%)
Oct 15, 2007	41.77	41.87	40.71	40.87	14,644,230	-0.35(-0.86%)
Oct 12, 2007	41.03	41.73	40.60	41.22	11,425,978	+0.24(+0.59%)
Oct 11, 2007	40.99	41.32	40.84	40.98	12,643,105	+0.15(+0.36%)
Oct 10, 2007	40.42	41.03	40.39	40.83	13,130,833	+0.38(+0.95%)
Oct 09, 2007	40.06	40.51	39.90	40.45	12,080,192	+0.35(+0.88%)
Oct 08, 2007	39.98	40.39	39.86	40.10	7,033,414	-0.18(-0.46%)
Oct 05, 2007	39.58	40.54	39.54	40.28	13,815,019	+1.03(+2.62%)
Oct 04, 2007	39.29	39.47	39.02	39.25	10,882,942	-0.09(-0.23%)
Oct 03, 2007	39.63	39.95	39.10	39.34	12,415,817	-0.37(-0.93%)
Oct 02, 2007	39.93	39.98	39.37	39.71	7,257,765	-0.26(-0.65%)

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.