Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	79.92	80.33	76.41	78.78	2,514,092	+1.04(+1.34%)
Sep 29, 2008	79.74	80.47	76.30	77.74	2,829,416	-3.64(-4.47%)
Sep 27, 2008	81.00	81.64	79.56	81.38	0	+0.00(+0.00%)
Sep 26, 2008	81.00	81.64	79.56	81.38	0	-1.26(-1.52%)
Sep 25, 2008	84.00	85.05	82.05	82.64	2,317,094	-1.45(-1.72%)
Sep 24, 2008	82.58	84.98	81.20	84.09	1,917,939	+2.04(+2.49%)
Sep 23, 2008	84.09	85.67	81.51	82.05	1,496,690	-1.92(-2.29%)
Sep 22, 2008	87.74	87.74	83.97	83.97	1,647,769	-4.43(-5.01%)
Sep 19, 2008	92.01	94.86	81.46	88.40	0	+0.33(+0.37%)
Sep 18, 2008	89.84	92.07	77.17	88.07	4,098,573	-0.56(-0.63%)
Sep 17, 2008	96.22	97.00	87.67	88.63	3,455,101	-9.90(-10.05%)
Sep 16, 2008	96.99	100.00	94.60	98.53	1,982,628	+0.07(+0.07%)
Sep 15, 2008	99.84	101.10	98.36	98.46	1,435,871	-4.59(-4.45%)
Sep 12, 2008	98.84	103.25	98.84	103.05	1,559,316	+3.06(+3.06%)
Sep 11, 2008	97.66	100.92	96.25	99.99	1,389,998	+1.23(+1.25%)
Sep 10, 2008	98.06	99.73	96.60	98.76	1,640,583	+1.47(+1.51%)
Sep 09, 2008	98.69	101.01	97.08	97.29	1,687,587	-1.74(-1.76%)
Sep 08, 2008	101.20	101.54	96.41	99.03	2,103,791	+0.89(+0.91%)
Sep 06, 2008	96.87	98.83	96.31	98.14	0	+0.00(+0.00%)
Sep 05, 2008	96.87	98.83	96.31	98.14	0	+0.25(+0.26%)
Sep 04, 2008	101.34	101.99	96.52	97.89	2,411,395	-3.47(-3.42%)
Sep 03, 2008	102.45	103.84	100.00	101.36	1,377,075	-1.70(-1.65%)
Sep 02, 2008	103.82	108.21	101.83	103.06	1,166,775	-0.20(-0.19%)
Aug 30, 2008	103.47	104.33	102.80	103.26	0	+0.00(+0.00%)
Aug 29, 2008	103.47	104.33	102.80	103.26	0	-0.97(-0.93%)
Aug 28, 2008	100.98	104.53	100.51	104.23	1,791,161	+4.49(+4.50%)
Aug 27, 2008	98.02	99.77	97.74	99.74	681,438	+1.40(+1.42%)
Aug 26, 2008	96.94	98.55	96.49	98.34	873,326	+0.63(+0.64%)
Aug 25, 2008	99.64	99.64	96.00	97.71	833,490	-1.96(-1.97%)
Aug 23, 2008	98.31	100.58	97.95	99.67	0	+0.00(+0.00%)
Aug 22, 2008	98.31	100.58	97.95	99.67	0	+1.62(+1.65%)
Aug 21, 2008	97.77	98.49	96.65	98.05	1,049,502	-0.33(-0.34%)
Aug 20, 2008	100.23	100.23	97.39	98.38	1,610,370	-0.63(-0.64%)
Aug 19, 2008	99.82	100.93	98.59	99.01	1,782,390	-1.38(-1.37%)
Aug 18, 2008	100.37	102.06	99.21	100.39	1,439,732	+0.68(+0.68%)
Aug 16, 2008	97.00	100.10	97.00	99.71	0	+0.00(+0.00%)
Aug 15, 2008	97.00	100.10	97.00	99.71	0	+0.84(+0.85%)
Aug 14, 2008	94.58	99.35	94.21	98.87	1,772,258	+2.70(+2.81%)
Aug 13, 2008	96.63	96.63	94.38	96.17	941,053	-0.63(-0.65%)
Aug 12, 2008	97.60	98.22	95.98	96.80	1,097,993	-1.37(-1.40%)
Aug 11, 2008	99.25	99.27	97.01	98.17	989,172	-1.14(-1.15%)
Aug 08, 2008	94.23	100.25	94.04	99.31	1,349,466	+4.83(+5.11%)
Aug 07, 2008	96.49	96.93	93.66	94.48	871,894	-2.89(-2.97%)
Aug 06, 2008	96.43	98.02	95.38	97.37	948,821	-0.25(-0.26%)
Aug 05, 2008	91.92	97.62	91.28	97.62	1,645,295	+5.91(+6.44%)
Aug 04, 2008	92.55	93.16	91.15	91.71	914,970	-1.05(-1.13%)
Aug 01, 2008	93.48	93.75	91.85	92.76	833,904	-0.67(-0.72%)
Jul 31, 2008	95.62	97.20	93.29	93.43	1,236,831	-3.04(-3.15%)
Jul 30, 2008	96.42	98.81	94.45	96.47	1,157,675	+0.58(+0.60%)
Jul 29, 2008	95.89	96.81	92.80	95.89	951,280	+3.61(+3.91%)
Jul 28, 2008	96.80	97.19	92.28	92.28	1,154,271	-3.91(-4.06%)
Jul 25, 2008	92.13	96.65	92.13	96.19	1,893,644	+4.61(+5.03%)
Jul 24, 2008	98.65	100.15	91.06	91.58	2,352,595	-7.34(-7.42%)
Jul 23, 2008	102.91	103.42	97.64	98.92	2,247,647	-3.66(-3.57%)
Jul 22, 2008	101.08	104.00	96.06	102.58	3,094,525	-0.95(-0.92%)
Jul 21, 2008	102.04	103.78	101.07	103.53	2,301,424	+2.92(+2.90%)
Jul 18, 2008	101.61	103.19	100.00	100.61	1,746,094	-0.73(-0.72%)
Jul 17, 2008	96.31	101.72	95.99	101.34	2,827,867	+4.21(+4.33%)
Jul 16, 2008	91.41	97.13	90.73	97.13	1,893,638	+6.01(+6.60%)
Jul 15, 2008	93.12	93.25	89.00	91.12	2,313,170	-2.99(-3.18%)
Jul 14, 2008	95.21	96.86	93.10	94.11	1,501,531	-0.15(-0.16%)
Jul 11, 2008	97.24	97.24	92.25	94.26	2,854,528	-4.32(-4.38%)
Jul 10, 2008	95.98	98.90	93.54	98.58	1,936,630	+1.32(+1.36%)
Jul 09, 2008	100.02	100.02	96.91	97.26	1,869,234	-1.48(-1.50%)
Jul 08, 2008	96.21	98.91	95.13	98.74	2,196,712	+3.52(+3.70%)
Jul 07, 2008	94.55	98.94	93.18	95.22	2,192,084	+0.92(+0.98%)
Jul 04, 2008	93.86	95.21	91.92	94.30	1,189,663	+0.00(+0.00%)
Jul 03, 2008	93.86	95.21	91.92	94.30	1,189,663	+0.52(+0.55%)
Jul 02, 2008	98.05	99.80	93.56	93.78	2,132,245	-4.75(-4.82%)
Jul 01, 2008	95.75	98.78	94.72	98.53	2,404,528	+2.16(+2.24%)
Jun 30, 2008	99.01	99.46	96.30	96.37	2,244,158	-2.68(-2.71%)
Jun 27, 2008	100.33	100.80	96.59	99.05	3,330,880	-1.37(-1.36%)
Jun 26, 2008	102.01	103.91	99.95	100.42	1,988,822	-3.30(-3.18%)
Jun 25, 2008	105.00	105.00	101.96	103.72	3,616,419	-5.32(-4.88%)
Jun 24, 2008	109.00	110.98	107.50	109.04	1,157,700	-0.89(-0.81%)
Jun 23, 2008	110.50	110.97	108.68	109.93	1,344,028	-0.62(-0.56%)
Jun 20, 2008	109.24	110.72	107.96	110.55	2,641,499	+0.98(+0.89%)
Jun 19, 2008	107.00	110.00	106.43	109.57	1,836,224	+2.96(+2.78%)
Jun 18, 2008	101.63	107.43	101.16	106.61	2,716,089	+3.78(+3.68%)
Jun 17, 2008	103.58	103.59	101.97	102.83	2,158,072	-0.43(-0.42%)
Jun 16, 2008	102.77	104.80	101.68	103.26	1,439,948	-0.41(-0.40%)
Jun 13, 2008	104.62	107.22	102.85	103.67	2,349,594	-0.42(-0.40%)
Jun 12, 2008	98.66	105.47	98.66	104.09	3,193,350	+5.75(+5.85%)
Jun 11, 2008	101.56	102.00	97.89	98.34	3,091,355	-2.36(-2.34%)
Jun 10, 2008	102.17	104.40	100.53	100.70	2,950,516	-4.21(-4.01%)
Jun 09, 2008	103.60	106.00	103.49	104.91	1,659,936	+0.91(+0.87%)
Jun 06, 2008	109.67	109.86	103.41	104.00	4,985,991	-6.58(-5.95%)
Jun 05, 2008	109.94	110.86	108.90	110.58	1,771,558	-0.11(-0.10%)
Jun 04, 2008	112.36	113.20	109.92	110.69	2,325,176	-3.29(-2.89%)
Jun 03, 2008	119.04	120.47	113.78	113.98	1,968,308	-4.40(-3.72%)
Jun 02, 2008	120.76	120.76	118.10	118.38	1,155,308	-2.42(-2.00%)
May 30, 2008	119.00	121.63	117.92	120.80	1,850,842	+2.62(+2.22%)
May 29, 2008	118.54	119.25	116.73	118.18	942,720	-0.82(-0.69%)
May 28, 2008	118.50	119.32	117.39	119.00	1,015,437	+1.42(+1.21%)
May 27, 2008	115.36	117.91	114.43	117.58	1,382,873	+2.85(+2.48%)
May 26, 2008	114.16	115.31	113.15	114.73	0	+0.00(+0.00%)
May 23, 2008	114.16	115.31	113.15	114.73	1,239,918	-0.01(-0.01%)
May 22, 2008	117.69	118.04	114.26	114.74	2,078,699	-2.56(-2.18%)
May 21, 2008	123.13	124.50	116.73	117.30	1,591,600	-6.02(-4.88%)
May 20, 2008	124.25	124.68	121.69	123.32	891,680	-1.68(-1.34%)
May 19, 2008	125.14	125.98	124.26	125.00	1,414,843	-0.28(-0.22%)
May 16, 2008	125.85	126.17	124.24	125.28	926,691	-0.57(-0.45%)
May 15, 2008	125.87	125.97	124.38	125.85	1,033,151	+0.53(+0.42%)
May 14, 2008	126.81	126.99	125.00	125.32	1,278,972	-1.18(-0.93%)
May 13, 2008	125.40	127.30	124.97	126.50	956,834	+1.68(+1.35%)
May 12, 2008	124.26	124.96	122.09	124.82	941,227	+0.32(+0.26%)
May 09, 2008	125.17	126.15	123.90	124.50	595,167	-2.16(-1.71%)
May 08, 2008	126.03	127.14	124.70	126.66	1,190,484	+1.35(+1.08%)
May 07, 2008	128.00	129.99	124.12	125.31	2,008,184	-2.89(-2.25%)
May 06, 2008	118.12	131.38	116.50	128.20	4,368,519	+8.20(+6.83%)
May 05, 2008	119.95	121.02	118.73	120.00	1,377,111	-1.41(-1.16%)
May 02, 2008	120.42	121.66	119.83	121.41	1,249,674	+2.41(+2.03%)
May 01, 2008	116.77	119.42	115.56	119.00	1,360,333	+1.44(+1.22%)
Apr 30, 2008	118.67	119.56	116.85	117.56	1,663,232	-1.11(-0.94%)
Apr 29, 2008	120.40	120.77	117.35	118.67	1,301,685	-1.88(-1.56%)
Apr 28, 2008	122.52	122.64	120.30	120.55	1,557,585	-0.04(-0.03%)
Apr 25, 2008	115.01	121.00	115.01	120.59	2,048,040	+5.38(+4.67%)
Apr 24, 2008	110.34	115.99	110.34	115.21	1,487,381	+3.81(+3.42%)
Apr 23, 2008	112.01	114.99	110.78	111.40	1,618,059	-0.03(-0.03%)
Apr 22, 2008	112.81	115.00	110.07	111.43	1,573,704	-5.48(-4.69%)
Apr 21, 2008	115.59	117.50	115.59	116.91	1,113,107	+1.32(+1.14%)
Apr 18, 2008	114.61	117.64	113.44	115.59	1,780,160	+3.10(+2.76%)
Apr 17, 2008	113.65	113.97	110.76	112.49	849,235	-0.16(-0.14%)
Apr 16, 2008	109.57	112.81	109.40	112.65	1,175,039	+4.28(+3.95%)
Apr 15, 2008	110.90	111.27	107.20	108.37	1,470,089	-2.27(-2.05%)
Apr 14, 2008	109.50	112.11	108.47	110.64	1,128,915	+0.39(+0.35%)
Apr 11, 2008	111.07	112.49	109.51	110.25	1,801,126	-3.36(-2.96%)
Apr 10, 2008	112.00	114.12	110.50	113.61	1,617,197	+1.40(+1.25%)
Apr 09, 2008	109.00	114.63	109.00	112.21	2,226,919	+4.00(+3.70%)
Apr 08, 2008	108.38	108.79	106.72	108.21	1,414,842	-1.59(-1.45%)
Apr 07, 2008	112.74	112.74	109.28	109.80	761,898	-1.28(-1.15%)
Apr 04, 2008	109.35	112.07	109.00	111.08	1,556,111	+1.68(+1.54%)
Apr 03, 2008	108.82	109.40	107.37	109.40	1,533,763	+0.14(+0.13%)
Apr 02, 2008	107.88	109.85	107.88	109.26	1,594,945	+1.43(+1.33%)
Apr 01, 2008	101.59	107.89	101.59	107.83	1,829,288	+5.75(+5.63%)
Mar 31, 2008	101.51	102.96	94.62	102.08	1,493,763	+0.73(+0.72%)
Mar 28, 2008	102.15	104.00	100.72	101.35	1,282,242	-0.26(-0.26%)
Mar 27, 2008	101.70	103.73	100.67	101.61	1,721,503	-0.09(-0.09%)
Mar 26, 2008	100.52	102.50	99.83	101.70	1,167,802	-0.20(-0.20%)
Mar 25, 2008	100.94	102.64	99.80	101.90	1,152,862	+0.96(+0.95%)
Mar 24, 2008	97.39	102.21	97.25	100.94	1,914,577	+3.55(+3.65%)
Mar 21, 2008	95.87	97.89	93.75	97.39	2,101,541	+0.00(+0.00%)
Mar 20, 2008	95.87	97.89	93.75	97.39	2,101,541	+0.69(+0.71%)
Mar 19, 2008	102.35	104.00	96.70	96.70	1,765,382	-5.36(-5.25%)
Mar 18, 2008	97.85	102.06	96.00	102.06	2,620,591	+6.23(+6.50%)
Mar 17, 2008	93.82	97.45	93.09	95.83	1,748,610	-1.95(-1.99%)
Mar 14, 2008	100.04	102.89	96.73	97.78	3,399,218	-1.73(-1.74%)
Mar 13, 2008	94.93	99.94	92.66	99.51	3,661,119	+3.44(+3.58%)
Mar 12, 2008	101.60	101.60	95.75	96.07	3,053,405	-5.11(-5.05%)
Mar 11, 2008	101.04	104.75	97.10	101.18	3,233,774	+1.28(+1.28%)
Mar 10, 2008	103.19	103.87	99.11	99.90	2,409,820	-4.10(-3.94%)
Mar 07, 2008	105.20	106.34	102.58	104.00	2,337,950	-2.25(-2.12%)
Mar 06, 2008	105.37	107.48	104.84	106.25	1,424,611	+0.57(+0.54%)
Mar 05, 2008	104.20	107.86	103.62	105.68	1,575,735	-0.32(-0.30%)
Mar 04, 2008	107.21	108.49	103.26	106.00	2,620,198	-3.18(-2.91%)
Mar 03, 2008	109.57	110.55	107.63	109.18	1,528,149	-1.21(-1.10%)
Feb 29, 2008	113.99	114.58	109.83	110.39	1,324,125	-5.09(-4.41%)
Feb 28, 2008	115.42	116.00	113.59	115.48	1,113,047	-0.54(-0.47%)
Feb 27, 2008	115.47	117.33	113.75	116.02	1,381,763	+0.25(+0.22%)
Feb 26, 2008	115.16	115.98	111.22	115.77	2,595,710	-0.17(-0.15%)
Feb 25, 2008	115.78	117.10	113.77	115.94	1,852,188	+0.00(+0.00%)
Feb 22, 2008	115.66	116.91	112.75	115.94	829,753	+0.53(+0.46%)
Feb 21, 2008	117.95	118.83	114.97	115.41	1,050,758	-1.90(-1.62%)
Feb 20, 2008	116.00	118.00	114.72	117.31	1,222,082	+0.44(+0.38%)
Feb 19, 2008	117.80	119.43	116.39	116.87	1,563,093	+0.49(+0.42%)
Feb 18, 2008	116.29	117.09	114.24	116.38	0	+0.00(+0.00%)
Feb 15, 2008	116.29	117.09	114.24	116.38	1,432,829	-0.03(-0.03%)
Feb 14, 2008	118.34	118.48	115.66	116.41	1,443,774	-1.66(-1.41%)
Feb 13, 2008	117.53	118.20	114.63	118.07	1,244,483	+2.38(+2.06%)
Feb 12, 2008	111.52	118.82	111.52	115.69	2,758,265	+5.74(+5.22%)
Feb 11, 2008	108.70	111.67	107.59	109.95	1,541,112	+1.30(+1.20%)
Feb 08, 2008	109.65	109.74	106.11	108.65	1,556,125	-1.35(-1.23%)
Feb 07, 2008	107.99	110.69	106.33	110.00	2,213,739	+1.20(+1.10%)
Feb 06, 2008	112.84	113.45	108.24	108.80	2,019,849	-3.50(-3.12%)
Feb 05, 2008	112.76	114.18	110.00	112.30	1,629,306	-2.70(-2.35%)
Feb 04, 2008	115.84	116.74	113.97	115.00	1,100,588	-0.81(-0.70%)
Feb 01, 2008	113.61	118.09	113.61	115.81	2,272,368	+2.01(+1.77%)
Jan 31, 2008	108.53	114.74	105.25	113.80	2,831,451	+3.75(+3.41%)
Jan 30, 2008	108.08	113.10	105.11	110.05	3,199,037	+1.72(+1.59%)
Jan 29, 2008	101.50	108.74	99.89	108.33	3,105,056	+7.85(+7.81%)
Jan 28, 2008	106.56	106.79	98.15	100.48	3,509,052	-6.14(-5.76%)
Jan 25, 2008	108.27	110.81	105.42	106.62	2,538,687	-0.41(-0.38%)
Jan 24, 2008	108.25	111.47	105.59	107.03	3,076,145	-0.68(-0.63%)
Jan 23, 2008	103.69	108.24	95.42	107.71	5,171,556	+0.81(+0.76%)
Jan 22, 2008	102.37	113.98	102.37	106.90	3,686,250	-9.10(-7.84%)
Jan 21, 2008	108.30	117.00	108.30	116.00	0	+0.00(+0.00%)
Jan 18, 2008	108.30	117.00	108.30	116.00	3,250,363	+8.01(+7.42%)
Jan 17, 2008	113.23	115.05	107.65	107.99	2,296,797	-3.76(-3.36%)
Jan 16, 2008	116.83	118.68	111.33	111.75	3,641,585	-5.49(-4.68%)
Jan 15, 2008	123.21	126.85	116.14	117.24	2,526,994	-7.26(-5.83%)
Jan 14, 2008	124.01	126.39	122.64	124.50	1,331,300	+0.97(+0.79%)
Jan 11, 2008	125.73	127.67	122.75	123.53	1,742,898	-3.11(-2.46%)
Jan 10, 2008	119.48	128.14	116.24	126.64	2,329,501	+6.02(+4.99%)
Jan 09, 2008	120.27	122.96	114.56	120.62	3,893,110	-2.44(-1.98%)
Jan 08, 2008	128.83	129.70	122.58	123.06	3,235,526	-5.38(-4.19%)
Jan 07, 2008	136.00	137.54	127.35	128.44	1,854,372	-7.29(-5.37%)
Jan 04, 2008	141.50	141.50	135.73	135.73	1,031,268	-6.84(-4.80%)
Jan 03, 2008	138.11	142.94	138.11	142.57	1,106,792	+4.64(+3.36%)
Jan 02, 2008	138.70	141.00	136.17	137.93	1,064,831	-0.77(-0.56%)
Jan 01, 2008	138.01	140.00	137.00	138.70	0	+0.00(+0.00%)
Dec 31, 2007	138.01	140.00	137.00	138.70	746,813	+0.16(+0.12%)
Dec 28, 2007	139.14	140.90	137.82	138.54	570,380	-0.32(-0.23%)
Dec 27, 2007	139.51	140.37	136.90	138.86	768,792	-1.64(-1.17%)
Dec 26, 2007	142.07	142.07	139.83	140.50	660,723	-1.38(-0.97%)
Dec 24, 2007	141.09	142.78	140.13	141.88	309,659	+0.64(+0.45%)
Dec 21, 2007	138.99	141.56	138.00	141.24	1,431,893	+3.64(+2.65%)
Dec 20, 2007	139.28	139.58	135.92	137.60	764,541	-0.39(-0.28%)
Dec 19, 2007	139.50	140.00	135.49	137.99	982,001	-1.80(-1.29%)
Dec 18, 2007	139.67	141.63	137.00	139.79	1,072,256	+1.40(+1.01%)
Dec 17, 2007	145.00	145.29	138.21	138.39	1,270,864	-7.27(-4.99%)
Dec 14, 2007	146.67	148.01	145.04	145.66	640,210	-0.96(-0.65%)
Dec 13, 2007	146.64	147.80	144.95	146.62	823,503	-1.04(-0.70%)
Dec 12, 2007	147.20	151.75	145.78	147.66	1,371,615	+2.75(+1.90%)
Dec 11, 2007	152.60	152.96	144.28	144.91	1,125,960	-7.15(-4.70%)
Dec 10, 2007	150.79	154.50	150.44	152.06	935,417	+1.99(+1.33%)
Dec 07, 2007	150.93	150.93	148.48	150.07	729,768	-0.28(-0.19%)
Dec 06, 2007	150.43	150.82	148.56	150.35	810,809	+0.72(+0.48%)
Dec 05, 2007	150.35	152.70	148.37	149.63	766,050	+0.96(+0.65%)
Dec 04, 2007	150.16	151.62	148.57	148.67	1,121,687	-2.69(-1.78%)
Dec 03, 2007	148.73	152.48	147.68	151.36	1,487,972	+4.02(+2.73%)
Nov 30, 2007	149.09	150.00	145.65	147.34	1,702,116	+1.04(+0.71%)
Nov 29, 2007	149.48	149.48	145.10	146.30	889,521	-2.36(-1.59%)
Nov 28, 2007	139.99	148.66	138.18	148.66	1,260,037	+9.99(+7.20%)
Nov 27, 2007	138.37	140.06	136.13	138.67	1,312,136	+1.29(+0.94%)
Nov 26, 2007	137.36	142.06	136.80	137.38	1,039,686	+0.30(+0.22%)
Nov 23, 2007	134.24	137.08	133.75	137.08	306,660	+3.99(+3.00%)
Nov 21, 2007	132.05	135.84	131.76	133.09	962,516	-0.32(-0.24%)
Nov 20, 2007	133.00	136.90	131.01	133.41	1,491,002	+0.40(+0.30%)
Nov 19, 2007	135.99	136.62	132.10	133.01	1,198,502	-2.00(-1.48%)
Nov 16, 2007	136.60	138.04	133.68	135.01	1,124,900	-0.82(-0.60%)
Nov 15, 2007	140.46	140.46	134.76	135.83	1,288,214	-4.91(-3.49%)
Nov 14, 2007	140.00	144.35	139.96	140.74	1,486,674	+1.71(+1.23%)
Nov 13, 2007	137.87	139.72	134.07	139.03	2,166,762	+1.16(+0.84%)
Nov 12, 2007	142.84	143.78	137.39	137.87	1,109,358	-6.28(-4.36%)
Nov 09, 2007	145.44	148.94	143.85	144.15	1,404,000	-3.53(-2.39%)
Nov 08, 2007	149.24	150.77	146.21	147.68	1,309,845	-0.84(-0.57%)
Nov 07, 2007	153.67	153.67	148.52	148.52	1,003,482	-5.20(-3.38%)
Nov 06, 2007	149.05	153.74	149.05	153.72	1,073,190	+4.55(+3.05%)
Nov 05, 2007	147.24	150.92	147.24	149.17	769,749	-0.83(-0.55%)
Nov 02, 2007	149.05	151.18	147.21	150.00	1,021,900	+1.94(+1.31%)
Nov 01, 2007	149.39	150.71	147.68	148.06	1,768,000	-1.75(-1.17%)
Oct 31, 2007	149.00	149.93	146.56	149.81	927,600	+1.88(+1.27%)
Oct 30, 2007	149.70	150.00	147.42	147.93	735,700	-1.72(-1.15%)
Oct 29, 2007	149.88	151.95	148.53	149.65	1,042,400	+0.81(+0.54%)
Oct 26, 2007	150.85	150.97	147.23	148.84	758,200	-1.26(-0.84%)
Oct 25, 2007	149.75	150.99	148.00	150.10	1,128,600	+0.06(+0.04%)
Oct 24, 2007	145.53	150.41	144.63	150.04	1,575,900	+2.83(+1.92%)
Oct 23, 2007	138.84	150.49	133.58	147.21	2,547,900	+5.53(+3.90%)
Oct 22, 2007	140.32	143.28	137.00	141.68	1,554,200	-0.83(-0.58%)
Oct 19, 2007	147.50	147.96	142.35	142.51	886,100	-4.93(-3.34%)
Oct 18, 2007	146.57	149.92	146.57	147.44	656,900	-0.12(-0.08%)
Oct 17, 2007	146.03	148.43	145.13	147.56	1,406,500	+3.58(+2.49%)
Oct 16, 2007	140.99	144.77	140.15	143.98	1,276,100	+2.47(+1.75%)
Oct 15, 2007	143.56	145.28	140.15	141.51	1,375,400	-1.77(-1.24%)
Oct 12, 2007	145.05	146.25	141.60	143.28	1,239,500	-2.17(-1.49%)
Oct 11, 2007	149.44	149.44	144.70	145.45	1,355,400	-2.03(-1.38%)
Oct 10, 2007	153.36	154.99	145.01	147.48	2,889,700	-4.42(-2.91%)
Oct 09, 2007	148.79	152.77	148.11	151.90	784,300	+2.97(+1.99%)
Oct 08, 2007	149.36	150.61	147.73	148.93	629,600	+0.14(+0.09%)
Oct 05, 2007	147.91	160.73	144.53	148.79	1,357,006	+2.52(+1.72%)
Oct 04, 2007	146.40	147.51	144.18	146.27	673,900	+0.68(+0.47%)
Oct 03, 2007	147.00	148.41	144.70	145.59	878,100	-3.03(-2.04%)
Oct 02, 2007	150.40	151.85	146.17	148.62	1,022,400	-1.22(-0.81%)

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.