Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	25.53	25.85	24.81	25.25	11,298,967	-0.38(-1.49%)
Sep 29, 2009	26.60	26.67	25.29	25.63	19,115,726	-0.85(-3.22%)
Sep 28, 2009	26.41	26.77	26.21	26.49	7,270,990	+0.23(+0.86%)
Sep 25, 2009	26.33	26.78	26.11	26.26	8,315,380	-0.18(-0.69%)
Sep 24, 2009	27.27	27.31	26.02	26.44	13,460,089	-0.69(-2.54%)
Sep 23, 2009	28.07	28.16	27.13	27.13	13,167,386	-0.87(-3.11%)
Sep 22, 2009	28.22	28.31	27.59	28.00	5,881,065	-0.13(-0.45%)
Sep 21, 2009	27.67	28.21	27.59	28.13	4,335,825	+0.18(+0.65%)
Sep 18, 2009	28.14	28.53	27.83	27.95	6,710,322	-0.21(-0.74%)
Sep 17, 2009	28.19	28.49	27.90	28.16	6,345,430	+0.39(+1.41%)
Sep 16, 2009	27.96	28.32	27.17	27.77	7,964,174	+0.57(+2.10%)
Sep 15, 2009	28.31	28.31	27.15	27.19	7,888,177	-0.52(-1.87%)
Sep 14, 2009	27.29	27.78	27.28	27.71	5,730,174	+0.15(+0.56%)
Sep 11, 2009	27.19	27.66	27.10	27.56	6,682,743	+0.47(+1.74%)
Sep 10, 2009	26.59	27.21	26.38	27.09	7,931,465	+0.54(+2.05%)
Sep 09, 2009	26.21	26.70	25.96	26.54	6,957,830	+0.36(+1.39%)
Sep 08, 2009	26.70	26.76	25.68	26.18	8,767,133	-0.48(-1.80%)
Sep 04, 2009	26.36	26.80	26.36	26.66	3,827,668	+0.23(+0.86%)
Sep 03, 2009	26.21	26.54	25.71	26.43	6,658,231	+0.41(+1.57%)
Sep 02, 2009	25.37	26.54	25.33	26.02	7,411,950	+0.74(+2.94%)
Sep 01, 2009	25.33	26.00	24.98	25.28	7,407,175	-0.58(-2.25%)
Aug 31, 2009	26.31	27.05	25.74	25.86	6,158,762	-0.54(-2.06%)
Aug 28, 2009	26.96	27.00	26.09	26.41	5,440,713	-0.32(-1.19%)
Aug 27, 2009	26.82	26.99	26.49	26.72	5,790,183	+0.08(+0.31%)
Aug 26, 2009	27.07	27.25	26.39	26.64	7,214,285	-0.37(-1.38%)
Aug 25, 2009	27.27	27.60	26.88	27.01	9,155,397	-0.13(-0.47%)
Aug 24, 2009	26.82	27.41	26.82	27.14	6,527,946	+0.26(+0.98%)
Aug 21, 2009	27.12	27.53	26.66	26.88	6,692,170	-0.05(-0.17%)
Aug 20, 2009	26.31	27.27	26.31	26.92	4,714,577	+0.35(+1.33%)
Aug 19, 2009	26.37	26.68	26.17	26.57	6,691,293	-0.27(-1.01%)
Aug 18, 2009	26.92	26.97	26.28	26.84	5,775,229	+0.04(+0.14%)
Aug 17, 2009	25.45	27.54	25.45	26.80	13,029,011	+1.14(+4.45%)
Aug 14, 2009	25.63	25.84	25.05	25.66	5,155,656	+0.13(+0.50%)
Aug 13, 2009	25.14	25.72	24.83	25.53	5,444,672	+0.37(+1.48%)
Aug 12, 2009	24.69	25.49	24.63	25.16	6,155,637	+0.34(+1.39%)
Aug 11, 2009	24.81	25.35	24.47	24.82	5,345,814	+0.01(+0.04%)
Aug 10, 2009	24.64	24.90	24.28	24.81	4,135,323	+0.14(+0.55%)
Aug 07, 2009	24.69	25.12	24.56	24.67	4,766,914	+0.23(+0.93%)
Aug 06, 2009	24.21	24.55	23.74	24.45	6,877,832	+0.51(+2.12%)
Aug 05, 2009	24.24	24.40	23.87	23.94	5,905,040	-0.12(-0.49%)
Aug 04, 2009	23.66	24.64	23.66	24.05	7,167,282	-0.26(-1.08%)
Aug 03, 2009	24.61	24.74	23.61	24.32	7,906,291	-0.15(-0.63%)
Jul 31, 2009	24.81	24.84	24.21	24.47	6,166,254	-0.32(-1.28%)
Jul 30, 2009	25.67	25.82	24.50	24.79	9,704,906	-0.34(-1.37%)
Jul 29, 2009	25.81	26.39	25.02	25.13	12,109,181	-1.14(-4.35%)
Jul 28, 2009	23.66	26.74	23.60	26.28	22,994,850	+2.91(+12.47%)
Jul 27, 2009	22.83	23.55	22.53	23.37	25,772,498	-0.63(-2.61%)
Jul 24, 2009	23.04	24.02	23.04	23.99	5,490,760	+0.87(+3.77%)
Jul 23, 2009	22.30	23.41	22.24	23.12	7,639,918	+0.78(+3.49%)
Jul 22, 2009	22.15	22.66	21.99	22.34	8,466,334	+0.13(+0.57%)
Jul 21, 2009	23.41	23.47	21.80	22.21	13,565,183	-0.87(-3.77%)
Jul 20, 2009	24.03	24.04	22.84	23.08	8,342,568	-0.85(-3.56%)
Jul 17, 2009	23.80	24.46	23.71	23.94	6,225,448	+0.06(+0.27%)
Jul 16, 2009	23.82	24.07	22.82	23.87	9,853,974	+0.09(+0.38%)
Jul 15, 2009	24.13	24.13	23.04	23.78	9,372,392	-0.09(-0.38%)
Jul 14, 2009	24.51	24.61	23.59	23.87	6,966,577	-0.02(-0.08%)
Jul 13, 2009	23.27	23.97	23.24	23.89	7,310,357	+0.70(+3.01%)
Jul 10, 2009	23.13	23.84	22.81	23.19	7,224,595	-0.07(-0.31%)
Jul 09, 2009	23.05	23.93	22.54	23.27	6,610,631	+0.42(+1.83%)
Jul 08, 2009	23.73	23.73	22.29	22.85	12,923,436	-0.69(-2.93%)
Jul 07, 2009	21.81	24.24	21.73	23.54	15,574,068	+1.39(+6.27%)
Jul 06, 2009	21.74	22.31	21.55	22.15	6,891,461	+0.33(+1.50%)
Jul 02, 2009	22.84	22.84	21.82	21.82	6,576,257	-1.34(-5.80%)
Jul 01, 2009	22.54	23.43	22.35	23.17	6,839,641	+0.44(+1.92%)
Jun 30, 2009	22.84	22.96	22.39	22.73	5,077,796	-0.13(-0.56%)
Jun 29, 2009	22.88	23.17	22.14	22.86	5,258,456	-0.01(-0.04%)
Jun 26, 2009	23.08	23.19	22.59	22.87	6,749,785	-0.34(-1.45%)
Jun 25, 2009	22.93	23.99	22.89	23.20	6,838,445	+0.82(+3.65%)
Jun 24, 2009	22.11	23.04	22.01	22.39	7,293,031	+0.19(+0.86%)
Jun 23, 2009	22.09	22.51	21.61	22.19	7,359,512	+0.21(+0.95%)
Jun 22, 2009	23.20	23.20	21.89	21.99	7,775,453	-1.51(-6.41%)
Jun 19, 2009	23.37	24.05	23.14	23.49	11,232,897	+0.61(+2.66%)
Jun 18, 2009	21.69	23.03	21.53	22.88	9,096,561	+1.29(+5.97%)
Jun 17, 2009	21.40	22.41	21.00	21.60	7,949,329	+0.20(+0.93%)
Jun 16, 2009	20.64	22.11	20.18	21.40	10,554,469	+0.95(+4.66%)
Jun 15, 2009	20.64	20.83	20.35	20.44	7,424,207	-0.40(-1.92%)
Jun 12, 2009	21.10	21.51	20.39	20.84	7,082,398	-0.30(-1.42%)
Jun 11, 2009	21.55	21.95	21.11	21.14	10,884,303	-0.88(-4.00%)
Jun 10, 2009	22.05	22.29	21.69	22.02	6,132,388	+0.31(+1.42%)
Jun 09, 2009	21.76	22.11	21.17	21.71	9,841,008	-0.15(-0.66%)
Jun 08, 2009	22.09	22.28	21.84	21.86	7,709,016	-1.19(-5.16%)
Jun 05, 2009	23.33	23.61	22.64	23.05	5,093,145	-0.11(-0.47%)
Jun 04, 2009	23.59	23.75	22.95	23.16	5,928,933	-0.44(-1.85%)
Jun 03, 2009	24.74	23.65	21.60	23.59	21,775,792	-1.15(-4.66%)
Jun 02, 2009	24.80	25.52	24.66	24.74	8,228,752	-0.09(-0.37%)
Jun 01, 2009	24.53	25.06	24.36	24.84	4,962,634	+0.54(+2.20%)
May 29, 2009	24.36	24.53	23.83	24.30	7,033,957	-0.02(-0.07%)
May 28, 2009	23.67	24.84	23.63	24.32	6,398,132	+0.77(+3.28%)
May 27, 2009	23.36	23.86	22.98	23.55	4,366,783	+0.21(+0.89%)
May 26, 2009	22.49	23.52	22.06	23.34	4,399,727	+0.82(+3.63%)
May 22, 2009	23.04	23.08	22.33	22.52	2,551,423	-0.25(-1.08%)
May 21, 2009	23.05	23.80	22.51	22.77	3,333,062	-0.58(-2.49%)
May 20, 2009	23.37	24.06	22.96	23.35	4,772,861	+0.49(+2.14%)
May 19, 2009	23.30	23.93	22.79	22.86	6,983,232	-0.64(-2.74%)
May 18, 2009	23.58	23.67	22.71	23.50	6,760,260	+0.13(+0.54%)
May 15, 2009	23.99	24.46	23.31	23.37	6,404,602	-0.73(-3.01%)
May 14, 2009	24.07	24.36	23.50	24.10	5,696,087	+0.04(+0.15%)
May 13, 2009	23.58	24.48	23.00	24.06	7,017,808	+0.24(+0.99%)
May 12, 2009	23.85	24.11	23.04	23.83	6,582,970	+0.18(+0.77%)
May 11, 2009	24.47	25.05	23.56	23.65	6,782,347	-1.51(-5.99%)
May 08, 2009	24.95	25.55	24.53	25.15	8,919,990	+1.10(+4.58%)
May 07, 2009	21.92	24.63	21.87	24.05	13,721,052	+2.50(+11.60%)
May 06, 2009	22.23	22.38	21.14	21.55	9,219,724	-0.58(-2.62%)
May 05, 2009	20.93	22.27	20.86	22.13	7,938,699	+1.16(+5.54%)
May 04, 2009	20.76	20.97	20.68	20.97	7,719,863	+0.83(+4.10%)
May 01, 2009	20.14	20.33	19.86	20.14	6,369,324	+0.17(+0.86%)
Apr 30, 2009	20.16	21.07	19.88	19.97	13,517,964	+0.12(+0.59%)
Apr 29, 2009	20.82	21.42	19.55	19.85	26,270,812	-2.29(-10.33%)
Apr 28, 2009	21.69	22.85	21.48	22.14	7,713,474	+0.42(+1.92%)
Apr 27, 2009	22.31	22.43	21.35	21.72	5,035,724	-0.02(-0.08%)
Apr 24, 2009	22.09	22.45	21.20	21.74	6,686,580	-0.13(-0.58%)
Apr 23, 2009	22.46	22.86	21.07	21.87	5,674,864	-0.39(-1.75%)
Apr 22, 2009	22.03	22.85	21.62	22.26	4,583,945	-0.01(-0.04%)
Apr 21, 2009	23.58	23.86	21.64	22.27	8,301,717	-0.71(-3.08%)
Apr 20, 2009	22.96	23.84	22.52	22.98	5,949,768	-0.42(-1.78%)
Apr 17, 2009	23.69	23.82	22.43	23.39	7,168,142	-0.25(-1.07%)
Apr 16, 2009	24.79	25.10	23.00	23.65	7,608,962	-1.03(-4.19%)
Apr 15, 2009	24.65	25.28	23.47	24.68	9,395,474	+0.15(+0.63%)
Apr 14, 2009	24.72	24.83	24.11	24.53	4,830,431	-0.44(-1.78%)
Apr 13, 2009	23.64	25.27	23.44	24.97	7,096,158	+1.55(+6.63%)
Apr 09, 2009	23.17	23.64	22.59	23.42	4,686,432	+0.72(+3.16%)
Apr 08, 2009	23.68	24.09	22.28	22.70	5,600,475	-0.41(-1.77%)
Apr 07, 2009	22.01	23.92	21.38	23.11	8,158,314	+0.64(+2.83%)
Apr 06, 2009	21.35	23.09	21.35	22.48	4,351,327	+0.58(+2.65%)
Apr 03, 2009	22.66	23.10	21.56	21.90	5,290,041	-0.80(-3.52%)
Apr 02, 2009	22.38	23.08	21.87	22.69	5,536,283	+0.80(+3.65%)
Apr 01, 2009	21.77	22.31	21.12	21.90	6,055,549	-0.18(-0.82%)
Mar 31, 2009	21.53	22.61	21.43	22.08	7,416,348	+0.73(+3.44%)
Mar 30, 2009	21.73	21.94	20.75	21.34	5,891,572	-0.82(-3.69%)
Mar 26, 2009	21.46	22.47	21.37	22.16	6,679,658	+0.87(+4.09%)
Mar 25, 2009	21.27	21.51	20.79	21.29	6,761,732	+0.19(+0.90%)
Mar 24, 2009	21.74	21.95	21.04	21.10	4,955,637	-0.98(-4.44%)
Mar 23, 2009	21.37	22.12	21.31	22.08	5,534,183	+1.49(+7.23%)
Mar 20, 2009	21.57	21.65	20.23	20.59	5,992,423	-1.15(-5.28%)
Mar 19, 2009	22.43	22.98	21.25	21.74	5,213,265	-0.36(-1.65%)
Mar 18, 2009	21.28	22.88	20.97	22.10	7,260,926	+0.70(+3.29%)
Mar 17, 2009	21.31	21.54	20.34	21.40	6,018,536	+0.54(+2.61%)
Mar 16, 2009	22.28	22.45	20.82	20.85	6,164,697	-1.21(-5.47%)
Mar 13, 2009	21.51	22.40	21.47	22.06	0	+0.81(+3.80%)
Mar 12, 2009	19.46	21.58	19.03	21.25	8,122,353	+1.81(+9.29%)
Mar 11, 2009	20.82	21.42	19.39	19.45	8,093,604	-1.17(-5.68%)
Mar 10, 2009	18.86	20.76	18.74	20.62	9,516,472	+2.09(+11.26%)
Mar 09, 2009	18.15	19.01	17.51	18.53	10,321,823	+0.18(+0.99%)
Mar 06, 2009	17.39	18.47	17.14	18.35	0	+1.12(+6.48%)
Mar 05, 2009	18.86	18.96	16.93	17.23	10,352,118	-2.06(-10.68%)
Mar 04, 2009	18.22	19.86	18.08	19.29	12,495,933	+0.25(+1.29%)
Mar 02, 2009	21.38	21.38	18.53	19.05	18,060,638	-2.61(-12.06%)
Feb 27, 2009	21.95	23.20	21.61	21.66	0	-0.15(-0.67%)
Feb 26, 2009	24.80	24.80	21.05	21.80	21,462,366	-2.77(-11.26%)
Feb 25, 2009	26.53	26.56	24.27	24.57	8,163,364	-2.06(-7.73%)
Feb 24, 2009	25.50	26.87	25.10	26.63	7,242,085	+1.31(+5.16%)
Feb 23, 2009	27.16	27.16	24.58	25.33	7,765,104	-1.73(-6.41%)
Feb 20, 2009	27.39	27.53	26.30	27.06	5,220,537	-0.59(-2.13%)
Feb 19, 2009	27.68	28.27	27.44	27.65	5,807,381	+0.40(+1.47%)
Feb 18, 2009	27.50	27.78	26.72	27.25	4,831,499	-0.11(-0.40%)
Feb 17, 2009	28.31	28.33	27.08	27.36	5,107,308	-1.78(-6.10%)
Feb 13, 2009	29.99	30.17	28.97	29.14	3,541,590	-0.86(-2.87%)
Feb 12, 2009	28.22	30.49	27.52	30.00	9,415,733	+0.74(+2.54%)
Feb 11, 2009	29.32	30.12	28.53	29.25	6,315,968	+0.05(+0.16%)
Feb 10, 2009	30.76	31.04	28.93	29.21	5,865,890	-1.83(-5.90%)
Feb 09, 2009	30.96	31.46	30.52	31.04	4,654,826	-0.28(-0.90%)
Feb 06, 2009	30.33	31.64	30.26	31.32	4,923,696	+0.95(+3.14%)
Feb 05, 2009	29.63	31.25	29.54	30.37	7,411,611	+0.64(+2.17%)
Feb 04, 2009	30.13	30.74	29.31	29.73	6,414,503	-0.26(-0.88%)
Feb 03, 2009	29.44	30.27	28.57	29.99	7,427,547	+0.76(+2.61%)
Feb 02, 2009	27.67	30.09	27.60	29.23	5,991,182	+1.10(+3.90%)
Jan 30, 2009	29.17	29.37	27.86	28.13	0	-1.08(-3.70%)
Jan 29, 2009	29.88	30.04	29.19	29.21	6,382,179	-1.11(-3.65%)
Jan 28, 2009	29.06	31.21	28.71	30.32	12,357,663	+1.75(+6.13%)
Jan 27, 2009	26.86	29.03	26.22	28.56	7,822,962	+2.04(+7.70%)
Jan 26, 2009	27.06	27.78	26.08	26.52	4,843,958	-0.44(-1.62%)
Jan 23, 2009	25.90	27.56	24.81	26.96	6,047,863	+0.58(+2.20%)
Jan 22, 2009	24.71	26.75	24.71	26.38	8,224,089	+1.41(+5.63%)
Jan 21, 2009	23.84	25.11	23.44	24.97	4,971,987	+1.51(+6.42%)
Jan 20, 2009	24.79	25.09	23.23	23.47	5,394,810	-1.48(-5.93%)
Jan 16, 2009	24.19	25.15	24.05	24.94	5,294,030	+1.11(+4.64%)
Jan 15, 2009	23.66	24.15	22.69	23.84	6,352,712	+0.15(+0.61%)
Jan 14, 2009	24.07	24.07	22.46	23.69	6,523,000	-0.74(-3.05%)
Jan 13, 2009	25.01	25.97	23.86	24.44	5,934,773	-1.13(-4.40%)
Jan 12, 2009	26.31	26.46	25.14	25.56	2,918,199	-0.93(-3.53%)
Jan 09, 2009	27.09	27.27	26.19	26.50	3,676,987	-0.73(-2.67%)
Jan 08, 2009	26.31	27.36	26.08	27.22	5,154,988	+0.74(+2.81%)
Jan 07, 2009	25.61	26.75	24.69	26.48	7,132,109	-1.07(-3.89%)
Jan 06, 2009	26.70	27.73	25.89	27.55	6,905,646	+1.02(+3.83%)
Jan 05, 2009	26.55	26.86	26.06	26.53	4,580,300	-0.15(-0.58%)
Jan 02, 2009	25.94	26.87	25.80	26.69	0	+0.83(+3.19%)
Jan 01, 2009	26.74	26.90	25.36	25.86	0	+0.00(+0.00%)
Dec 31, 2008	26.74	26.90	25.36	25.86	4,574,823	-0.78(-2.93%)
Dec 30, 2008	24.55	26.68	24.55	26.64	4,952,743	+2.02(+8.22%)
Dec 29, 2008	24.49	24.74	24.09	24.62	3,372,070	+0.12(+0.48%)
Dec 26, 2008	24.07	24.63	23.99	24.50	1,390,834	+0.64(+2.66%)
Dec 24, 2008	23.68	24.17	23.53	23.86	1,158,797	+0.10(+0.42%)
Dec 23, 2008	23.98	24.31	23.61	23.76	3,445,906	+0.16(+0.69%)
Dec 22, 2008	24.59	24.91	22.91	23.60	4,960,858	-0.86(-3.52%)
Dec 19, 2008	23.84	25.10	23.31	24.46	9,537,395	+0.95(+4.05%)
Dec 18, 2008	22.39	23.80	22.18	23.51	6,059,827	+1.35(+6.10%)
Dec 17, 2008	22.00	22.62	21.34	22.16	5,342,390	-0.34(-1.53%)
Dec 16, 2008	21.46	22.64	21.00	22.50	7,539,017	+1.33(+6.30%)
Dec 15, 2008	20.19	21.66	19.35	21.17	10,399,044	+2.11(+11.04%)
Dec 12, 2008	18.69	19.37	18.47	19.06	4,845,494	-0.25(-1.27%)
Dec 11, 2008	18.57	20.36	18.54	19.31	5,500,137	+0.62(+3.30%)
Dec 10, 2008	18.75	19.35	18.04	18.69	4,297,287	+0.09(+0.49%)
Dec 09, 2008	19.48	19.89	18.21	18.60	4,016,624	-1.10(-5.57%)
Dec 08, 2008	19.65	20.39	19.20	19.70	5,296,476	+0.41(+2.12%)
Dec 05, 2008	17.84	19.36	17.07	19.29	5,068,635	+1.26(+7.00%)
Dec 04, 2008	18.14	19.03	17.64	18.03	3,375,955	-0.35(-1.93%)
Dec 03, 2008	17.78	18.59	17.45	18.38	4,104,700	+0.06(+0.35%)
Dec 02, 2008	18.08	18.61	17.65	18.32	5,239,242	+0.39(+2.18%)
Dec 01, 2008	19.47	19.65	17.91	17.93	5,595,481	-1.87(-9.44%)
Nov 28, 2008	19.78	20.33	19.64	19.80	1,989,733	-0.07(-0.37%)
Nov 26, 2008	18.73	20.11	18.33	19.87	4,347,023	+0.82(+4.29%)
Nov 25, 2008	18.62	19.42	18.19	19.06	7,999,741	+0.78(+4.27%)
Nov 24, 2008	16.34	18.86	16.04	18.27	11,381,566	+2.23(+13.91%)
Nov 21, 2008	16.92	16.92	12.89	16.04	16,238,818	-0.56(-3.39%)
Nov 20, 2008	18.96	19.24	16.40	16.61	8,125,174	-2.67(-13.84%)
Nov 19, 2008	21.20	21.70	19.02	19.27	5,906,845	-1.86(-8.80%)
Nov 18, 2008	20.32	21.71	20.11	21.13	6,251,684	+0.44(+2.15%)
Nov 17, 2008	20.86	21.81	20.19	20.69	5,237,536	-0.48(-2.27%)
Nov 14, 2008	20.82	22.39	20.79	21.17	6,670,886	+0.02(+0.09%)
Nov 13, 2008	19.87	21.23	18.52	21.15	7,045,555	+1.36(+6.88%)
Nov 12, 2008	19.82	20.43	19.61	19.79	4,988,102	-0.45(-2.24%)
Nov 11, 2008	21.22	21.47	19.80	20.24	4,654,994	-1.26(-5.87%)
Nov 10, 2008	21.67	22.09	21.11	21.51	4,660,304	+0.20(+0.94%)
Nov 07, 2008	21.21	21.87	20.87	21.31	4,028,950	+0.09(+0.43%)
Nov 06, 2008	21.53	21.89	20.76	21.21	7,825,151	-0.49(-2.26%)
Nov 05, 2008	22.20	23.46	21.45	21.70	7,877,041	-0.50(-2.25%)
Nov 04, 2008	24.05	24.10	21.73	22.20	10,990,064	-1.35(-5.74%)
Nov 03, 2008	22.54	23.81	22.54	23.56	5,548,121	+0.99(+4.38%)
Oct 31, 2008	23.53	23.53	20.22	22.57	17,534,134	-0.97(-4.13%)
Oct 30, 2008	24.56	25.11	22.68	23.54	7,034,382	+0.35(+1.53%)
Oct 29, 2008	22.60	24.56	20.19	23.18	15,428,631	-2.04(-8.09%)
Oct 28, 2008	23.57	25.36	22.09	25.23	7,301,059	+2.21(+9.58%)
Oct 27, 2008	25.08	26.08	23.02	23.02	5,790,077	-2.61(-10.19%)
Oct 24, 2008	24.57	26.37	23.90	25.63	5,543,995	-0.93(-3.52%)
Oct 23, 2008	26.22	27.54	24.97	26.57	4,135,006	+0.42(+1.60%)
Oct 22, 2008	26.31	27.62	25.47	26.15	6,739,361	-2.16(-7.63%)
Oct 21, 2008	28.98	29.88	28.23	28.31	3,587,577	-1.22(-4.12%)
Oct 20, 2008	28.34	29.89	27.75	29.53	3,855,380	+1.42(+5.04%)
Oct 17, 2008	27.11	29.32	26.57	28.11	5,230,024	+0.52(+1.87%)
Oct 16, 2008	28.73	29.71	25.31	27.59	8,404,678	-0.18(-0.65%)
Oct 15, 2008	31.02	31.69	27.68	27.78	6,056,729	-4.08(-12.82%)
Oct 14, 2008	31.83	32.84	30.68	31.86	7,800,273	+2.19(+7.37%)
Oct 13, 2008	25.92	29.85	25.86	29.67	7,847,362	+4.47(+17.75%)
Oct 10, 2008	21.96	26.70	19.28	25.20	13,738,896	+0.70(+2.85%)
Oct 09, 2008	27.82	28.13	22.90	24.50	8,698,120	-3.25(-11.71%)
Oct 08, 2008	27.25	29.36	27.19	27.75	3,900,730	-0.44(-1.55%)
Oct 07, 2008	30.53	31.75	27.94	28.18	4,252,744	-2.32(-7.61%)
Oct 06, 2008	32.42	33.52	28.08	30.51	5,685,185	-2.52(-7.64%)
Oct 03, 2008	33.63	34.93	32.67	33.03	3,640,107	+0.06(+0.19%)
Oct 02, 2008	33.90	34.62	32.26	32.97	2,270,851	-1.00(-2.94%)

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.