Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	10.08	11.30	9.905	11.18	4,096,092	+1.10(+10.87%)
Sep 29, 2008	9.175	10.55	8.622	10.08	4,928,182	+0.74(+7.91%)
Sep 26, 2008	7.968	9.854	7.688	9.344	0	+1.22(+15.06%)
Sep 25, 2008	7.926	8.181	7.688	8.121	3,693,098	+0.40(+5.17%)
Sep 24, 2008	8.665	8.886	7.713	7.722	3,141,737	-0.93(-10.79%)
Sep 23, 2008	9.276	9.310	7.688	8.656	6,314,017	-0.61(-6.60%)
Sep 22, 2008	9.769	9.914	9.149	9.268	1,905,149	-0.44(-4.55%)
Sep 19, 2008	10.64	11.47	9.344	9.710	0	+0.57(+6.23%)
Sep 18, 2008	9.778	10.19	8.478	9.141	5,933,149	-0.83(-8.35%)
Sep 17, 2008	10.15	10.42	9.684	9.973	2,699,028	-0.25(-2.49%)
Sep 16, 2008	10.41	10.54	10.06	10.23	2,888,096	-0.23(-2.19%)
Sep 15, 2008	11.12	11.26	10.41	10.46	2,947,620	-0.94(-8.27%)
Sep 12, 2008	11.37	11.64	11.13	11.40	1,917,666	-0.03(-0.22%)
Sep 11, 2008	11.32	11.68	11.10	11.43	1,885,289	-0.01(-0.07%)
Sep 10, 2008	11.73	11.94	11.18	11.43	1,351,557	-0.27(-2.32%)
Sep 09, 2008	12.53	12.74	11.68	11.71	2,256,776	-0.83(-6.64%)
Sep 08, 2008	12.42	12.74	12.01	12.54	2,010,331	+0.37(+3.07%)
Sep 05, 2008	12.28	12.38	11.94	12.16	0	-0.23(-1.85%)
Sep 04, 2008	13.08	13.08	12.28	12.39	1,757,651	-1.04(-7.72%)
Sep 03, 2008	13.65	13.93	13.34	13.43	1,759,582	-0.26(-1.92%)
Sep 02, 2008	13.50	14.08	13.25	13.69	2,247,315	+0.59(+4.54%)
Aug 29, 2008	12.93	13.52	12.74	13.10	0	+0.08(+0.59%)
Aug 28, 2008	13.07	13.12	12.62	13.02	1,478,428	+0.03(+0.20%)
Aug 27, 2008	12.90	13.07	12.60	13.00	1,250,289	+0.10(+0.79%)
Aug 26, 2008	13.54	13.54	12.63	12.90	1,661,348	-0.48(-3.56%)
Aug 25, 2008	13.36	13.43	13.04	13.37	1,203,266	+0.07(+0.51%)
Aug 22, 2008	13.26	13.40	13.10	13.30	0	+0.14(+1.10%)
Aug 21, 2008	13.17	13.42	12.94	13.16	1,018,166	-0.12(-0.90%)
Aug 20, 2008	13.69	13.73	13.05	13.28	1,260,989	-0.32(-2.37%)
Aug 19, 2008	14.18	14.18	13.59	13.60	897,454	-0.55(-3.90%)
Aug 18, 2008	14.82	14.82	14.06	14.15	1,151,148	-0.53(-3.59%)
Aug 15, 2008	14.48	14.92	14.47	14.68	0	+0.20(+1.35%)
Aug 14, 2008	13.91	14.62	13.85	14.48	1,753,228	+0.51(+3.65%)
Aug 13, 2008	14.33	14.33	13.71	13.97	1,760,612	-0.44(-3.06%)
Aug 12, 2008	14.48	14.87	14.31	14.42	1,401,983	+0.09(+0.65%)
Aug 11, 2008	14.03	14.74	13.57	14.32	1,910,748	+0.31(+2.18%)
Aug 08, 2008	13.60	14.20	13.56	14.02	2,168,846	+0.48(+3.58%)
Aug 07, 2008	14.06	14.09	13.38	13.53	2,175,794	-0.62(-4.38%)
Aug 06, 2008	14.08	14.24	13.61	14.15	1,316,156	+0.06(+0.42%)
Aug 05, 2008	13.77	14.14	13.47	14.09	2,783,468	+0.48(+3.49%)
Aug 04, 2008	13.30	13.98	12.90	13.62	3,711,728	+0.03(+0.19%)
Aug 01, 2008	14.61	14.65	13.14	13.59	6,099,475	-1.73(-11.31%)
Jul 31, 2008	15.89	16.29	15.32	15.32	2,546,378	-0.62(-3.89%)
Jul 30, 2008	16.19	16.71	15.59	15.95	1,430,912	-0.13(-0.79%)
Jul 29, 2008	16.07	16.48	15.58	16.07	1,359,643	+0.51(+3.28%)
Jul 28, 2008	16.65	16.81	15.54	15.56	1,480,532	-1.10(-6.63%)
Jul 25, 2008	16.28	16.86	15.79	16.67	2,143,487	+0.53(+3.26%)
Jul 24, 2008	17.50	17.69	16.06	16.14	2,180,169	-1.32(-7.54%)
Jul 23, 2008	16.00	17.80	15.29	17.46	2,319,308	+1.44(+8.96%)
Jul 22, 2008	15.41	16.03	15.00	16.02	1,227,490	+0.55(+3.57%)
Jul 21, 2008	15.46	16.06	15.30	15.47	1,125,937	+0.09(+0.55%)
Jul 18, 2008	16.12	16.12	15.22	15.38	1,539,649	-0.58(-3.62%)
Jul 17, 2008	15.23	16.06	15.04	15.96	1,852,885	+0.85(+5.62%)
Jul 16, 2008	14.58	15.15	14.03	15.11	1,947,600	+0.61(+4.22%)
Jul 15, 2008	14.32	14.90	13.83	14.50	1,327,880	+0.08(+0.53%)
Jul 14, 2008	14.82	15.04	14.25	14.42	1,349,847	-0.18(-1.22%)
Jul 11, 2008	14.24	15.04	14.02	14.60	1,793,923	-0.07(-0.46%)
Jul 10, 2008	15.10	15.35	14.42	14.67	1,716,540	-0.45(-2.98%)
Jul 09, 2008	15.32	15.39	14.63	15.12	2,636,592	+0.31(+2.06%)
Jul 08, 2008	14.43	14.98	14.03	14.82	2,136,921	+0.46(+3.20%)
Jul 07, 2008	15.26	15.26	13.80	14.36	2,054,575	-0.89(-5.85%)
Jul 04, 2008	14.47	15.27	13.92	15.25	1,892,429	+0.00(+0.00%)
Jul 03, 2008	14.47	15.27	13.92	15.25	1,892,429	+0.92(+6.40%)
Jul 02, 2008	15.95	16.19	14.08	14.33	3,695,874	-1.47(-9.30%)
Jul 01, 2008	17.21	17.50	15.80	15.80	3,098,899	-1.78(-10.10%)
Jun 30, 2008	18.70	18.77	16.78	17.58	3,894,589	-1.25(-6.63%)
Jun 27, 2008	19.30	19.54	18.39	18.82	4,493,464	-0.11(-0.58%)
Jun 26, 2008	23.96	24.32	18.72	18.94	12,786,856	-9.53(-33.48%)
Jun 25, 2008	28.90	29.06	28.32	28.47	915,252	-0.39(-1.35%)
Jun 24, 2008	29.26	29.36	28.67	28.86	1,391,897	-0.48(-1.62%)
Jun 23, 2008	29.54	29.66	29.27	29.33	701,448	-0.13(-0.43%)
Jun 20, 2008	30.37	30.37	29.27	29.46	1,260,365	-1.00(-3.29%)
Jun 19, 2008	29.83	30.63	29.83	30.46	615,272	+0.61(+2.05%)
Jun 18, 2008	30.38	30.50	29.84	29.85	633,131	-0.67(-2.20%)
Jun 17, 2008	30.62	30.96	30.43	30.52	661,376	-0.06(-0.19%)
Jun 16, 2008	30.55	30.79	30.41	30.58	660,502	-0.02(-0.06%)
Jun 13, 2008	30.65	31.05	30.48	30.60	906,068	+0.11(+0.36%)
Jun 12, 2008	31.30	31.75	30.39	30.49	1,373,598	-0.71(-2.29%)
Jun 11, 2008	32.35	32.41	31.07	31.20	882,998	-1.22(-3.77%)
Jun 10, 2008	32.68	32.91	32.36	32.43	699,294	-0.47(-1.42%)
Jun 09, 2008	34.06	34.06	32.71	32.89	1,103,021	-0.88(-2.59%)
Jun 06, 2008	34.22	34.40	33.73	33.77	960,179	-0.81(-2.33%)
Jun 05, 2008	33.56	34.65	33.38	34.57	1,086,958	+1.21(+3.64%)
Jun 04, 2008	32.99	33.79	32.88	33.36	724,849	+0.20(+0.61%)
Jun 03, 2008	33.44	33.70	32.81	33.16	467,576	-0.12(-0.36%)
Jun 02, 2008	34.30	34.31	33.21	33.27	628,940	-1.05(-3.07%)
May 30, 2008	34.57	34.70	34.12	34.33	637,891	-0.12(-0.35%)
May 29, 2008	33.98	34.66	33.51	34.45	984,091	+0.43(+1.27%)
May 28, 2008	32.64	34.08	32.45	34.01	1,374,456	+1.66(+5.15%)
May 27, 2008	32.82	33.09	31.97	32.35	867,228	-0.54(-1.65%)
May 26, 2008	33.27	33.27	32.59	32.89	0	+0.00(+0.00%)
May 23, 2008	33.27	33.27	32.59	32.89	698,448	-0.36(-1.07%)
May 22, 2008	33.22	33.55	33.09	33.25	496,181	+0.12(+0.36%)
May 21, 2008	33.90	34.28	33.10	33.13	883,656	-0.77(-2.28%)
May 20, 2008	33.38	33.90	33.22	33.90	935,328	+0.35(+1.04%)
May 19, 2008	33.68	34.18	33.40	33.55	759,591	-0.05(-0.15%)
May 16, 2008	33.93	33.93	33.29	33.61	618,376	-0.09(-0.28%)
May 15, 2008	33.55	33.85	33.51	33.70	622,892	+0.18(+0.53%)
May 14, 2008	33.98	34.35	33.52	33.52	1,241,332	-0.37(-1.10%)
May 13, 2008	34.27	34.27	33.35	33.89	834,759	-0.43(-1.26%)
May 12, 2008	33.55	34.33	33.33	34.33	1,023,851	+0.83(+2.49%)
May 09, 2008	33.24	33.98	33.13	33.50	596,707	+0.00(+0.00%)
May 08, 2008	32.76	33.74	32.48	33.50	1,374,792	+0.92(+2.82%)
May 07, 2008	33.34	33.43	32.56	32.58	849,430	-0.67(-2.02%)
May 06, 2008	33.33	33.43	33.16	33.25	1,107,122	-0.18(-0.53%)
May 05, 2008	33.55	33.66	33.06	33.43	1,484,100	-0.14(-0.43%)
May 02, 2008	33.99	34.24	32.80	33.57	2,004,685	-0.34(-1.00%)
May 01, 2008	36.18	36.18	33.78	33.91	2,688,305	-0.58(-1.68%)
Apr 30, 2008	33.99	34.98	33.99	34.49	1,822,758	+0.51(+1.50%)
Apr 29, 2008	34.11	34.43	33.61	33.98	667,956	-0.11(-0.32%)
Apr 28, 2008	33.65	34.50	33.34	34.09	1,069,681	+0.75(+2.24%)
Apr 25, 2008	33.00	33.62	32.88	33.34	785,621	+0.49(+1.50%)
Apr 24, 2008	31.89	33.10	31.89	32.85	1,500,203	+0.89(+2.79%)
Apr 23, 2008	32.17	32.43	31.86	31.96	767,206	-0.11(-0.34%)
Apr 22, 2008	32.65	32.83	32.04	32.07	1,908,953	-0.64(-1.95%)
Apr 21, 2008	32.13	33.01	31.96	32.71	1,362,055	+0.56(+1.74%)
Apr 18, 2008	30.90	32.28	30.69	32.14	1,799,228	+1.63(+5.35%)
Apr 17, 2008	30.22	30.75	30.17	30.51	925,240	+0.23(+0.76%)
Apr 16, 2008	30.25	30.92	30.10	30.28	1,401,345	+0.21(+0.71%)
Apr 15, 2008	30.18	30.23	29.66	30.07	723,742	+0.07(+0.23%)
Apr 14, 2008	29.99	30.09	29.66	30.00	1,195,090	-0.04(-0.14%)
Apr 11, 2008	30.53	30.61	29.88	30.05	637,483	-0.75(-2.43%)
Apr 10, 2008	30.56	30.98	30.56	30.79	614,265	+0.20(+0.67%)
Apr 09, 2008	31.74	31.89	30.49	30.59	750,037	-1.23(-3.87%)
Apr 08, 2008	31.68	32.07	31.31	31.82	653,166	-0.04(-0.13%)
Apr 07, 2008	32.26	32.54	31.71	31.86	686,379	-0.19(-0.58%)
Apr 04, 2008	31.90	32.38	31.43	32.05	1,157,868	+0.22(+0.69%)
Apr 03, 2008	31.32	31.87	31.16	31.83	1,131,896	+0.35(+1.11%)
Apr 02, 2008	31.27	31.66	30.91	31.48	835,796	+0.21(+0.68%)
Apr 01, 2008	31.18	31.32	30.31	31.27	694,451	+0.45(+1.46%)
Mar 31, 2008	30.92	31.16	29.74	30.82	1,150,629	-0.10(-0.33%)
Mar 28, 2008	31.03	31.31	30.70	30.92	819,799	-0.01(-0.03%)
Mar 27, 2008	31.82	31.82	30.83	30.93	803,187	-0.82(-2.57%)
Mar 26, 2008	31.61	32.00	31.28	31.75	1,286,827	-0.07(-0.21%)
Mar 25, 2008	31.43	31.94	31.16	31.81	624,192	+0.38(+1.22%)
Mar 24, 2008	30.66	31.78	30.52	31.43	1,027,201	+0.89(+2.92%)
Mar 21, 2008	30.12	30.62	29.74	30.54	1,319,523	+0.00(+0.00%)
Mar 20, 2008	30.12	30.62	29.74	30.54	1,319,523	+0.30(+0.98%)
Mar 19, 2008	31.30	31.66	30.24	30.24	1,309,252	-0.96(-3.08%)
Mar 18, 2008	30.96	31.85	30.69	31.20	1,910,033	+0.70(+2.28%)
Mar 17, 2008	31.48	31.48	30.19	30.51	1,555,578	-1.09(-3.44%)
Mar 14, 2008	33.40	33.40	31.29	31.59	1,127,614	-1.60(-4.81%)
Mar 13, 2008	32.62	33.60	32.24	33.19	875,913	+0.22(+0.67%)
Mar 12, 2008	32.86	33.71	32.81	32.97	703,361	+0.24(+0.73%)
Mar 11, 2008	32.18	32.76	31.89	32.73	839,730	+1.22(+3.88%)
Mar 10, 2008	32.62	32.66	31.46	31.51	543,681	-1.11(-3.41%)
Mar 07, 2008	32.59	33.25	32.43	32.62	1,028,084	-0.23(-0.70%)
Mar 06, 2008	32.78	33.16	32.58	32.85	963,110	-0.17(-0.51%)
Mar 05, 2008	33.22	33.55	32.73	33.02	847,294	-0.04(-0.13%)
Mar 04, 2008	34.23	34.23	32.51	33.06	1,524,215	-1.46(-4.23%)
Mar 03, 2008	34.04	34.63	33.63	34.52	786,603	+0.48(+1.42%)
Feb 29, 2008	35.47	35.54	33.76	34.04	1,222,450	-1.51(-4.25%)
Feb 28, 2008	35.86	36.01	35.22	35.55	1,029,491	-0.46(-1.27%)
Feb 27, 2008	36.11	36.97	35.84	36.01	923,728	-0.39(-1.07%)
Feb 26, 2008	36.53	36.67	36.02	36.40	687,470	-0.20(-0.53%)
Feb 25, 2008	36.15	36.75	35.74	36.60	845,563	+0.36(+0.98%)
Feb 22, 2008	37.12	37.12	35.34	36.24	1,517,651	-0.76(-2.04%)
Feb 21, 2008	36.95	37.60	36.72	37.00	704,557	+0.27(+0.74%)
Feb 20, 2008	36.62	36.74	35.90	36.72	911,706	+0.15(+0.42%)
Feb 19, 2008	37.32	37.53	36.55	36.57	643,511	-0.30(-0.81%)
Feb 18, 2008	36.78	37.07	36.43	36.87	0	+0.00(+0.00%)
Feb 15, 2008	36.78	37.07	36.43	36.87	442,268	-0.14(-0.37%)
Feb 14, 2008	37.60	37.73	36.69	37.00	644,749	-0.53(-1.40%)
Feb 13, 2008	37.13	37.59	36.74	37.53	613,610	+0.77(+2.10%)
Feb 12, 2008	36.59	37.20	36.31	36.76	821,598	+0.43(+1.19%)
Feb 11, 2008	36.18	36.65	35.67	36.32	718,026	+0.25(+0.68%)
Feb 08, 2008	36.68	36.77	35.81	36.08	1,039,515	-0.67(-1.83%)
Feb 07, 2008	35.44	36.90	35.42	36.75	1,177,486	+1.12(+3.15%)
Feb 06, 2008	35.68	36.61	35.13	35.63	1,054,711	+0.30(+0.84%)
Feb 05, 2008	36.36	36.36	35.27	35.33	1,370,794	-1.13(-3.10%)
Feb 04, 2008	36.22	37.01	35.87	36.46	1,014,782	+0.24(+0.66%)
Feb 01, 2008	38.11	38.11	35.68	36.22	3,043,653	-2.65(-6.82%)
Jan 31, 2008	36.86	39.07	36.55	38.87	1,625,560	+1.86(+5.03%)
Jan 30, 2008	37.24	38.11	36.89	37.01	943,428	-0.37(-1.00%)
Jan 29, 2008	36.45	37.39	36.27	37.39	1,127,112	+1.20(+3.31%)
Jan 28, 2008	34.84	36.32	34.84	36.19	770,601	+1.18(+3.37%)
Jan 25, 2008	35.85	36.15	34.88	35.01	866,723	-0.61(-1.72%)
Jan 24, 2008	36.09	36.74	35.19	35.62	988,237	-0.10(-0.29%)
Jan 23, 2008	34.11	35.89	33.50	35.72	1,664,288	+1.06(+3.06%)
Jan 22, 2008	33.33	34.81	32.76	34.66	1,676,944	-0.13(-0.37%)
Jan 21, 2008	34.84	35.85	34.29	34.79	0	+0.00(+0.00%)
Jan 18, 2008	34.84	35.85	34.29	34.79	1,169,721	+0.05(+0.15%)
Jan 17, 2008	36.92	37.62	34.51	34.74	1,206,626	-1.96(-5.35%)
Jan 16, 2008	37.59	37.63	36.54	36.70	1,432,326	-1.04(-2.75%)
Jan 15, 2008	38.58	38.58	37.59	37.73	949,743	-0.79(-2.05%)
Jan 14, 2008	38.47	38.75	38.06	38.52	687,507	+0.39(+1.02%)
Jan 11, 2008	36.88	38.35	36.76	38.13	2,480,592	+1.02(+2.75%)
Jan 10, 2008	37.62	37.96	36.77	37.11	1,358,499	-0.70(-1.84%)
Jan 09, 2008	36.26	38.18	36.04	37.81	2,551,477	+1.45(+4.00%)
Jan 08, 2008	36.88	37.73	36.14	36.36	1,444,704	-0.31(-0.86%)
Jan 07, 2008	36.77	37.73	36.32	36.67	1,532,797	-0.01(-0.02%)
Jan 04, 2008	37.57	37.72	36.04	36.68	1,407,078	-1.33(-3.49%)
Jan 03, 2008	39.25	39.34	37.89	38.01	1,527,265	-1.25(-3.18%)
Jan 02, 2008	39.93	40.95	38.96	39.26	716,722	-0.89(-2.22%)
Jan 01, 2008	41.11	41.11	40.15	40.15	0	+0.00(+0.00%)
Dec 31, 2007	41.11	41.11	40.15	40.15	513,263	-0.59(-1.46%)
Dec 28, 2007	40.31	41.03	40.31	40.74	680,312	+0.51(+1.27%)
Dec 27, 2007	40.51	40.59	39.59	40.23	536,438	-0.49(-1.21%)
Dec 26, 2007	40.84	41.17	40.12	40.72	483,837	-0.37(-0.91%)
Dec 24, 2007	39.97	41.10	39.93	41.10	563,159	+1.04(+2.61%)
Dec 21, 2007	40.55	40.55	39.93	40.05	1,077,596	+0.01(+0.02%)
Dec 20, 2007	40.12	40.17	39.56	40.05	802,961	+0.31(+0.77%)
Dec 19, 2007	39.13	40.14	39.13	39.74	720,746	+0.67(+1.72%)
Dec 18, 2007	39.49	39.60	38.74	39.07	946,095	-0.14(-0.35%)
Dec 17, 2007	39.00	39.62	38.36	39.20	1,031,823	-0.14(-0.37%)
Dec 14, 2007	40.44	40.49	39.24	39.35	900,849	-0.91(-2.26%)
Dec 13, 2007	40.43	40.70	39.84	40.26	632,874	-0.43(-1.06%)
Dec 12, 2007	41.70	42.08	40.29	40.69	1,131,887	-0.16(-0.40%)
Dec 11, 2007	43.31	43.31	40.85	40.85	939,649	-2.26(-5.24%)
Dec 10, 2007	43.75	43.75	42.70	43.11	714,538	-0.35(-0.80%)
Dec 07, 2007	42.98	43.56	42.89	43.46	730,345	+0.49(+1.15%)
Dec 06, 2007	42.17	43.01	42.10	42.97	643,090	+0.67(+1.59%)
Dec 05, 2007	41.12	42.59	40.97	42.30	894,534	+1.53(+3.75%)
Dec 04, 2007	40.47	40.83	40.16	40.77	519,839	+0.03(+0.06%)
Dec 03, 2007	40.78	41.44	40.52	40.74	594,297	-0.11(-0.27%)
Nov 30, 2007	41.54	42.04	40.49	40.85	729,174	-0.19(-0.46%)
Nov 29, 2007	40.57	41.33	40.31	41.04	860,090	+0.21(+0.52%)
Nov 28, 2007	39.91	40.95	39.91	40.83	1,102,531	+1.30(+3.29%)
Nov 27, 2007	38.99	39.78	38.10	39.53	2,047,481	+0.19(+0.48%)
Nov 26, 2007	39.83	40.64	39.26	39.34	562,335	-0.59(-1.47%)
Nov 23, 2007	39.89	40.17	39.47	39.93	259,150	+0.20(+0.49%)
Nov 21, 2007	39.90	40.27	39.15	39.73	898,301	-0.52(-1.29%)
Nov 20, 2007	39.39	40.28	39.15	40.25	1,286,298	+0.86(+2.18%)
Nov 19, 2007	40.15	40.15	39.25	39.39	805,136	-0.97(-2.40%)
Nov 16, 2007	41.57	42.09	39.99	40.36	1,584,617	-0.99(-2.40%)
Nov 15, 2007	42.47	42.47	40.93	41.35	1,143,234	-1.07(-2.52%)
Nov 14, 2007	44.24	44.66	42.35	42.42	741,584	-1.50(-3.40%)
Nov 13, 2007	43.01	44.08	42.48	43.92	833,015	+1.28(+3.01%)
Nov 12, 2007	41.54	43.15	41.54	42.64	1,124,630	+0.94(+2.26%)
Nov 09, 2007	42.47	43.00	41.57	41.69	829,732	-1.44(-3.35%)
Nov 08, 2007	44.14	44.14	42.07	43.14	1,605,541	-0.80(-1.82%)
Nov 07, 2007	44.79	45.41	43.75	43.94	901,856	-1.76(-3.85%)
Nov 06, 2007	46.46	46.46	45.36	45.69	1,244,508	-0.31(-0.66%)
Nov 05, 2007	46.85	46.85	45.65	46.00	1,496,690	-0.84(-1.80%)
Nov 02, 2007	45.58	46.85	44.72	46.84	1,406,016	+1.80(+4.00%)
Nov 01, 2007	44.73	46.15	42.28	45.04	2,144,104	-1.00(-2.18%)
Oct 31, 2007	45.38	46.18	44.79	46.04	1,456,281	+0.71(+1.56%)
Oct 30, 2007	47.78	47.90	45.32	45.34	1,168,815	-1.10(-2.36%)
Oct 29, 2007	45.62	47.10	45.56	46.43	1,146,449	+1.19(+2.63%)
Oct 26, 2007	46.03	46.24	44.71	45.24	1,252,630	-0.14(-0.30%)
Oct 25, 2007	48.60	48.68	44.97	45.38	2,342,210	-3.39(-6.95%)
Oct 24, 2007	49.09	49.70	48.34	48.77	885,352	-0.86(-1.73%)
Oct 23, 2007	49.29	50.24	48.37	49.63	1,390,124	+0.23(+0.46%)
Oct 22, 2007	49.19	49.76	48.40	49.40	986,707	-0.09(-0.19%)
Oct 19, 2007	51.12	51.20	49.42	49.49	810,601	-1.63(-3.19%)
Oct 18, 2007	51.10	51.55	50.51	51.12	609,187	-0.13(-0.25%)
Oct 17, 2007	52.07	52.44	50.70	51.25	483,465	-0.15(-0.30%)
Oct 16, 2007	51.57	51.95	50.77	51.40	890,414	-0.57(-1.10%)
Oct 15, 2007	52.86	52.86	51.62	51.97	422,252	-0.70(-1.32%)
Oct 12, 2007	52.54	52.86	52.45	52.67	507,610	+0.39(+0.75%)
Oct 11, 2007	52.97	53.90	51.75	52.28	726,433	-0.27(-0.52%)
Oct 10, 2007	52.67	52.88	52.28	52.55	500,181	-0.20(-0.39%)
Oct 09, 2007	52.66	52.85	52.35	52.75	778,582	+0.17(+0.32%)
Oct 08, 2007	53.05	53.09	52.27	52.58	490,528	-0.55(-1.04%)
Oct 05, 2007	52.80	53.71	52.37	53.14	699,712	+0.91(+1.74%)
Oct 04, 2007	52.54	52.67	51.88	52.23	646,974	+0.04(+0.08%)
Oct 03, 2007	52.35	52.69	51.82	52.18	674,167	-0.25(-0.49%)
Oct 02, 2007	53.44	53.44	52.34	52.44	982,233	-0.19(-0.35%)

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.