Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	43.00	43.51	42.88	42.88	4,815,100	-0.28(-0.65%)
Aug 28, 2008	42.30	43.29	42.22	43.16	4,791,000	+1.06(+2.52%)
Aug 27, 2008	42.15	42.18	41.85	42.10	3,915,800	-0.08(-0.19%)
Aug 26, 2008	41.99	42.69	41.82	42.18	3,802,100	+0.10(+0.24%)
Aug 25, 2008	43.06	43.12	41.93	42.08	3,472,500	-1.28(-2.95%)
Aug 22, 2008	42.69	43.36	42.56	43.36	2,902,200	+0.75(+1.76%)
Aug 21, 2008	41.71	42.66	41.61	42.61	3,550,000	+0.54(+1.28%)
Aug 20, 2008	42.23	43.09	41.44	42.07	8,838,000	-0.81(-1.89%)
Aug 19, 2008	43.97	44.59	42.82	42.88	9,175,300	+10.18(+31.13%)
Aug 18, 2008	33.33	33.45	32.48	32.70	2,043,412	-12.15(-27.09%)
Aug 15, 2008	44.45	45.18	44.43	44.85	4,542,800	+0.51(+1.15%)
Aug 14, 2008	44.74	45.20	44.21	44.34	6,554,000	-0.66(-1.47%)
Aug 13, 2008	44.32	45.23	44.20	45.00	5,709,200	+0.43(+0.96%)
Aug 12, 2008	44.31	45.02	44.31	44.57	6,222,100	-0.58(-1.28%)
Aug 11, 2008	44.14	45.65	43.94	45.15	7,734,100	+1.02(+2.31%)
Aug 08, 2008	43.61	44.35	43.55	44.13	7,765,600	+0.65(+1.49%)
Aug 07, 2008	44.08	44.12	43.29	43.48	6,678,000	-0.84(-1.90%)
Aug 06, 2008	44.04	44.52	43.86	44.32	4,928,700	+0.21(+0.48%)
Aug 05, 2008	43.90	44.82	43.90	44.11	7,927,200	+0.12(+0.27%)
Aug 04, 2008	43.21	44.36	43.04	43.99	8,863,500	+0.83(+1.92%)
Aug 01, 2008	44.81	45.26	42.86	43.16	11,923,800	-1.40(-3.14%)
Jul 31, 2008	44.87	46.26	42.97	44.56	17,165,800	+2.05(+4.82%)
Jul 30, 2008	41.25	42.68	41.16	42.51	7,131,200	+1.28(+3.10%)
Jul 29, 2008	39.80	41.35	39.80	41.23	5,694,000	+1.45(+3.65%)
Jul 28, 2008	40.47	40.63	39.76	39.78	4,151,600	-0.93(-2.28%)
Jul 25, 2008	40.43	40.80	40.16	40.71	5,320,600	+0.31(+0.77%)
Jul 24, 2008	41.66	41.85	40.36	40.40	4,943,700	-1.42(-3.40%)
Jul 23, 2008	41.76	41.89	40.98	41.82	4,597,400	+0.06(+0.14%)
Jul 22, 2008	41.33	42.37	41.29	41.76	7,201,500	+0.05(+0.12%)
Jul 21, 2008	41.37	41.84	40.80	41.71	5,710,300	+0.42(+1.02%)
Jul 18, 2008	41.63	41.82	40.99	41.29	5,521,100	-0.34(-0.82%)
Jul 17, 2008	39.89	41.76	39.60	41.63	10,033,500	+1.88(+4.73%)
Jul 16, 2008	38.53	39.84	38.05	39.75	7,962,000	+1.20(+3.11%)
Jul 15, 2008	39.03	39.15	37.77	38.55	8,332,400	-0.70(-1.78%)
Jul 14, 2008	40.11	40.15	38.94	39.25	5,789,200	-0.46(-1.16%)
Jul 11, 2008	39.18	40.30	39.09	39.71	7,279,000	+0.13(+0.33%)
Jul 10, 2008	39.28	39.68	38.70	39.58	7,054,700	+0.70(+1.80%)
Jul 09, 2008	39.27	39.67	38.81	38.88	8,095,700	-0.42(-1.07%)
Jul 08, 2008	38.96	39.30	38.35	39.30	10,151,800	+0.26(+0.67%)
Jul 07, 2008	39.37	39.62	38.63	39.04	8,193,500	-0.10(-0.26%)
Jul 03, 2008	39.72	39.74	38.50	39.14	5,823,800	-0.18(-0.46%)
Jul 02, 2008	40.21	40.44	39.30	39.32	8,560,000	-0.70(-1.75%)
Jul 01, 2008	39.48	40.06	39.28	40.02	7,482,900	-0.02(-0.05%)
Jun 30, 2008	40.06	40.63	39.98	40.04	8,146,500	-0.04(-0.10%)
Jun 27, 2008	40.23	40.62	39.71	40.08	12,422,700	-0.20(-0.50%)
Jun 26, 2008	42.19	42.32	40.20	40.28	10,345,500	-2.29(-5.38%)
Jun 25, 2008	42.52	42.91	42.22	42.57	4,783,600	+0.13(+0.31%)
Jun 24, 2008	42.67	42.75	42.14	42.44	4,342,300	-0.46(-1.07%)
Jun 23, 2008	43.22	43.50	42.86	42.90	4,562,300	-0.28(-0.65%)
Jun 20, 2008	43.79	43.80	43.01	43.18	5,704,000	-0.59(-1.35%)
Jun 19, 2008	42.84	43.96	42.40	43.77	5,030,100	+0.83(+1.93%)
Jun 18, 2008	43.30	43.39	42.68	42.94	6,276,600	-0.46(-1.06%)
Jun 17, 2008	43.31	43.63	43.22	43.40	5,687,700	+0.12(+0.28%)
Jun 16, 2008	43.13	43.85	42.98	43.28	4,343,600	-0.05(-0.12%)
Jun 13, 2008	43.51	43.92	42.88	43.33	6,239,700	+0.02(+0.05%)
Jun 12, 2008	43.13	43.84	42.90	43.31	4,141,300	+0.40(+0.93%)
Jun 11, 2008	43.39	43.40	42.84	42.91	4,508,500	-0.63(-1.45%)
Jun 10, 2008	42.93	44.02	42.87	43.54	4,660,600	+0.17(+0.39%)
Jun 09, 2008	44.02	44.02	43.22	43.37	6,310,500	-0.64(-1.45%)
Jun 06, 2008	44.90	45.10	43.77	44.01	5,883,900	-1.25(-2.76%)
Jun 05, 2008	44.91	45.29	44.50	45.26	4,453,000	+0.41(+0.91%)
Jun 04, 2008	44.94	45.10	44.55	44.85	5,212,900	-0.04(-0.09%)
Jun 03, 2008	45.05	45.32	44.71	44.89	3,832,000	-0.09(-0.20%)
Jun 02, 2008	44.99	45.14	44.86	44.98	4,584,100	-0.21(-0.46%)
May 30, 2008	45.19	45.29	44.88	45.19	4,160,500	+0.01(+0.02%)
May 29, 2008	45.18	45.45	44.88	45.18	3,918,200	+0.00(+0.00%)
May 28, 2008	45.50	45.83	44.92	45.18	5,306,800	-0.21(-0.46%)
May 27, 2008	44.97	45.51	44.79	45.39	6,035,900	-2420.57(-98.16%)
May 23, 2008	2514	2516	2448	2466	501,035,712	-37.99(-1.52%)
May 22, 2008	2457	2504	2452	2504	359,236,800	+9.24(+0.37%)
May 21, 2008	2482	2508	2473	2495	416,408,096	+2448.58(+5308.00%)
May 20, 2008	46.46	46.68	46.04	46.13	4,934,100	-0.65(-1.39%)
May 19, 2008	46.23	47.22	46.07	46.78	4,528,100	+0.66(+1.43%)
May 16, 2008	45.91	46.26	45.83	46.12	4,274,200	+0.19(+0.41%)
May 15, 2008	45.66	46.02	45.30	45.93	3,644,200	+0.19(+0.42%)
May 14, 2008	45.52	46.14	45.21	45.74	5,105,000	+0.34(+0.75%)
May 13, 2008	44.94	45.55	44.72	45.40	5,705,100	+0.73(+1.63%)
May 12, 2008	44.22	44.69	43.90	44.67	3,305,400	+0.50(+1.13%)
May 09, 2008	43.76	44.42	43.55	44.17	4,078,700	-0.07(-0.16%)
May 08, 2008	44.05	44.33	43.72	44.24	5,913,700	+0.27(+0.61%)
May 07, 2008	44.13	44.27	43.90	43.97	11,092,300	-0.13(-0.29%)
May 06, 2008	44.62	44.75	44.00	44.10	9,997,900	-0.94(-2.09%)
May 05, 2008	45.69	45.69	44.87	45.04	4,912,300	-0.61(-1.34%)
May 02, 2008	45.96	46.29	45.05	45.65	7,227,500	+9.62(+26.70%)
May 01, 2008	35.52	36.18	35.07	36.03	2,313,424	-10.76(-23.00%)
Apr 30, 2008	47.00	47.62	46.40	46.79	6,997,100	-0.45(-0.95%)
Apr 29, 2008	46.25	47.29	46.25	47.24	6,518,900	+0.74(+1.59%)
Apr 28, 2008	46.66	46.98	46.34	46.50	3,399,800	-0.33(-0.70%)
Apr 25, 2008	46.44	47.00	46.21	46.83	4,131,600	+0.55(+1.19%)
Apr 24, 2008	46.10	46.81	45.59	46.28	4,652,900	+0.16(+0.35%)
Apr 23, 2008	46.46	46.85	45.70	46.12	4,895,600	-0.25(-0.54%)
Apr 22, 2008	46.98	47.09	46.10	46.37	6,411,800	-0.76(-1.61%)
Apr 21, 2008	47.07	47.23	46.43	47.13	5,809,800	-0.28(-0.59%)
Apr 18, 2008	47.95	47.95	47.12	47.41	7,696,000	+0.15(+0.32%)
Apr 17, 2008	47.01	47.47	46.67	47.26	6,467,800	+0.12(+0.25%)
Apr 16, 2008	45.78	47.25	45.49	47.14	9,585,000	+1.75(+3.86%)
Apr 15, 2008	44.69	45.52	44.51	45.39	4,233,100	+0.89(+2.00%)
Apr 14, 2008	44.28	44.83	44.05	44.50	4,971,300	+0.22(+0.50%)
Apr 11, 2008	44.58	45.17	43.95	44.28	6,131,900	-1.61(-3.51%)
Apr 10, 2008	45.76	46.05	45.14	45.89	4,131,600	+0.31(+0.68%)
Apr 09, 2008	45.43	46.05	45.33	45.58	5,636,700	-0.02(-0.04%)
Apr 08, 2008	45.36	45.78	45.11	45.60	5,315,200	+0.01(+0.02%)
Apr 07, 2008	45.57	46.04	45.36	45.59	3,884,600	+0.13(+0.29%)
Apr 04, 2008	45.35	45.90	44.90	45.46	3,750,500	+0.09(+0.20%)
Apr 03, 2008	45.23	45.49	44.78	45.37	4,575,900	+0.14(+0.31%)
Apr 02, 2008	45.06	45.39	44.96	45.23	5,029,200	+0.13(+0.29%)
Apr 01, 2008	44.19	45.24	44.19	45.10	6,008,400	+1.05(+2.38%)
Mar 31, 2008	44.53	44.53	43.69	44.05	7,542,500	-0.52(-1.17%)
Mar 28, 2008	44.91	45.22	44.46	44.57	4,220,600	-0.22(-0.49%)
Mar 27, 2008	44.87	45.20	44.12	44.79	6,177,500	-0.06(-0.13%)
Mar 26, 2008	43.95	45.05	43.93	44.85	6,418,500	+0.59(+1.33%)
Mar 25, 2008	43.85	44.37	43.52	44.26	5,349,500	+0.34(+0.77%)
Mar 24, 2008	43.75	44.20	43.39	43.92	5,775,600	+9.92(+29.18%)
Mar 21, 2008	33.82	34.22	33.42	34.00	3,360,927	+0.00(+0.00%)
Mar 20, 2008	33.82	34.22	33.42	34.00	3,360,927	-8.80(-20.56%)
Mar 19, 2008	43.44	44.17	42.80	42.80	7,411,200	-0.52(-1.20%)
Mar 18, 2008	41.41	43.32	41.26	43.32	10,660,800	+2.13(+5.17%)
Mar 17, 2008	39.18	41.56	39.18	41.19	11,423,800	+1.01(+2.51%)
Mar 14, 2008	41.00	41.08	39.60	40.18	13,724,900	-0.81(-1.98%)
Mar 13, 2008	40.80	41.44	40.57	40.99	13,176,800	-0.58(-1.40%)
Mar 12, 2008	41.33	41.92	41.33	41.57	7,863,700	+0.25(+0.61%)
Mar 11, 2008	41.05	41.40	40.60	41.32	6,447,300	+0.76(+1.87%)
Mar 10, 2008	41.56	41.82	40.48	40.56	8,936,400	-1.05(-2.52%)
Mar 07, 2008	41.13	42.02	41.09	41.61	7,109,400	+0.08(+0.19%)
Mar 06, 2008	42.21	42.24	41.31	41.53	5,334,500	-0.73(-1.73%)
Mar 05, 2008	41.29	42.32	41.28	42.26	8,781,100	+1.13(+2.75%)
Mar 04, 2008	40.27	41.32	40.27	41.13	7,460,000	+0.41(+1.01%)
Mar 03, 2008	40.00	40.76	40.00	40.72	5,343,600	+0.66(+1.65%)
Feb 29, 2008	40.72	40.72	39.98	40.06	5,040,400	-1.00(-2.44%)
Feb 28, 2008	40.91	41.37	40.52	41.06	5,442,300	-0.22(-0.53%)
Feb 27, 2008	41.06	41.66	40.97	41.28	4,170,400	-0.10(-0.24%)
Feb 26, 2008	40.90	41.58	40.57	41.38	6,752,700	+0.49(+1.20%)
Feb 25, 2008	40.15	40.94	39.74	40.89	8,296,400	+0.84(+2.10%)
Feb 22, 2008	39.87	40.18	39.51	40.05	5,972,600	-0.06(-0.15%)
Feb 21, 2008	40.32	40.65	39.95	40.11	6,076,700	-0.14(-0.35%)
Feb 20, 2008	40.36	40.36	39.78	40.25	8,336,500	-0.19(-0.47%)
Feb 19, 2008	40.56	40.66	40.20	40.44	8,111,100	+0.26(+0.65%)
Feb 15, 2008	40.30	40.30	39.88	40.18	8,414,400	-0.19(-0.47%)
Feb 14, 2008	40.67	40.81	40.34	40.37	7,484,300	-0.36(-0.88%)
Feb 13, 2008	40.91	40.91	40.45	40.73	12,057,400	+0.37(+0.92%)
Feb 12, 2008	40.14	40.70	40.02	40.36	8,400,700	+0.40(+1.00%)
Feb 11, 2008	40.01	40.12	39.76	39.96	8,228,600	+6.53(+19.53%)
Feb 08, 2008	34.02	34.18	33.18	33.43	2,697,391	-7.07(-17.46%)
Feb 07, 2008	40.76	41.07	40.06	40.50	9,434,100	-0.68(-1.65%)
Feb 06, 2008	39.92	41.64	39.92	41.18	7,886,400	+0.88(+2.18%)
Feb 05, 2008	41.98	41.98	38.79	40.30	12,556,700	+4.54(+12.70%)
Feb 04, 2008	35.85	36.04	35.56	35.76	2,121,793	-3.90(-9.83%)
Feb 01, 2008	39.21	39.83	39.01	39.66	7,856,100	+0.41(+1.04%)
Jan 31, 2008	38.52	39.60	38.44	39.25	9,980,600	+0.05(+0.13%)
Jan 30, 2008	38.56	40.06	38.47	39.20	9,733,200	+0.46(+1.19%)
Jan 29, 2008	38.89	39.00	37.91	38.74	6,593,700	+0.17(+0.44%)
Jan 28, 2008	37.28	38.57	37.17	38.57	6,626,000	+1.27(+3.40%)
Jan 25, 2008	37.13	37.59	36.76	37.30	6,824,200	+0.45(+1.22%)
Jan 24, 2008	36.57	37.33	35.87	36.85	12,060,200	+0.45(+1.24%)
Jan 23, 2008	32.90	36.70	32.51	36.40	27,138,500	+2.68(+7.95%)
Jan 22, 2008	32.36	34.42	31.01	33.72	10,765,100	-0.35(-1.03%)
Jan 18, 2008	35.13	35.35	33.69	34.07	11,840,800	-0.79(-2.27%)
Jan 17, 2008	35.53	35.97	34.65	34.86	10,797,400	-0.63(-1.78%)
Jan 16, 2008	35.25	36.22	35.08	35.49	11,082,200	+0.01(+0.03%)
Jan 15, 2008	35.84	35.98	34.89	35.48	12,569,600	-0.87(-2.39%)
Jan 14, 2008	36.23	36.68	36.05	36.35	8,681,000	+3.19(+9.62%)
Jan 11, 2008	34.00	34.00	33.10	33.16	3,859,250	-4.27(-11.41%)
Jan 10, 2008	36.91	37.86	36.67	37.43	9,840,100	+0.09(+0.24%)
Jan 09, 2008	37.09	37.41	36.54	37.34	8,893,400	+0.19(+0.51%)
Jan 08, 2008	38.60	38.71	37.06	37.15	12,369,300	+2.90(+8.47%)
Jan 07, 2008	34.21	34.91	33.69	34.25	5,289,152	-3.82(-10.03%)
Jan 04, 2008	38.15	38.43	37.91	38.07	7,279,400	-0.48(-1.25%)
Jan 03, 2008	39.27	39.51	38.35	38.55	7,133,200	-0.64(-1.63%)
Jan 02, 2008	39.55	39.78	38.92	39.19	5,647,700	+3.15(+8.74%)
Jan 01, 2008	36.61	36.61	35.97	36.04	0	+0.00(+0.00%)
Dec 31, 2007	36.61	36.61	35.97	36.04	1,473,408	-4.06(-10.12%)
Dec 28, 2007	40.05	40.43	39.69	40.10	5,356,900	+0.10(+0.25%)
Dec 27, 2007	40.39	40.45	39.83	40.00	4,674,700	-0.65(-1.60%)
Dec 26, 2007	40.14	40.71	40.08	40.65	2,705,200	-0.04(-0.10%)
Dec 24, 2007	40.45	40.78	40.16	40.69	1,929,500	+0.03(+0.07%)
Dec 21, 2007	40.65	41.04	40.26	40.66	6,257,400	-0.01(-0.02%)
Dec 20, 2007	41.34	41.38	40.10	40.67	5,411,000	-0.45(-1.09%)
Dec 19, 2007	41.86	41.86	40.92	41.12	5,439,800	-0.65(-1.56%)
Dec 18, 2007	41.02	41.89	41.02	41.77	5,568,800	+6.27(+17.66%)
Dec 17, 2007	36.50	36.50	35.40	35.50	4,829,430	-6.14(-14.75%)
Dec 14, 2007	42.66	42.90	41.64	41.64	7,551,000	-1.29(-3.00%)
Dec 13, 2007	40.96	43.10	40.87	42.93	10,489,800	+1.69(+4.10%)
Dec 12, 2007	41.65	41.77	40.81	41.24	5,989,100	+0.42(+1.03%)
Dec 11, 2007	41.81	41.86	40.82	40.82	5,665,000	-0.94(-2.25%)
Dec 10, 2007	41.03	41.89	40.62	41.76	10,010,800	+0.76(+1.85%)
Dec 07, 2007	40.74	41.48	40.74	41.00	6,205,200	+0.26(+0.64%)
Dec 06, 2007	39.99	40.80	39.75	40.74	5,524,800	+0.74(+1.85%)
Dec 05, 2007	40.28	40.44	39.92	40.00	8,830,900	+0.01(+0.03%)
Dec 04, 2007	39.54	40.49	39.54	39.99	5,571,200	+0.17(+0.43%)
Dec 03, 2007	39.71	40.07	39.34	39.82	4,764,900	-0.31(-0.77%)
Nov 30, 2007	40.31	40.86	39.51	40.13	6,193,500	+0.22(+0.55%)
Nov 29, 2007	39.39	40.00	39.22	39.91	5,138,000	+0.31(+0.78%)
Nov 28, 2007	39.61	39.64	38.67	39.60	7,845,200	+0.21(+0.53%)
Nov 27, 2007	38.45	39.69	38.31	39.39	7,978,200	+1.06(+2.77%)
Nov 26, 2007	39.75	39.88	38.26	38.33	6,876,200	-1.50(-3.77%)
Nov 23, 2007	39.42	39.83	39.16	39.83	1,512,900	-2585.03(-98.48%)
Nov 21, 2007	2584	2631	2551	2625	372,039,200	-21.95(-0.83%)
Nov 20, 2007	2680	2686	2637	2647	255,861,504	+2607.06(+6558.64%)
Nov 19, 2007	38.41	40.24	37.98	39.75	11,469,200	+1.02(+2.63%)
Nov 16, 2007	38.21	38.81	37.71	38.73	9,907,600	+0.85(+2.24%)
Nov 15, 2007	39.20	39.20	37.46	37.88	11,332,300	-1.43(-3.64%)
Nov 14, 2007	40.55	40.65	39.28	39.31	5,866,800	-0.77(-1.92%)
Nov 13, 2007	39.40	40.13	39.18	40.08	5,593,000	+0.93(+2.38%)
Nov 12, 2007	39.99	40.41	39.12	39.15	6,223,200	-0.99(-2.47%)
Nov 09, 2007	40.36	41.36	40.14	40.14	4,850,900	-0.84(-2.05%)
Nov 08, 2007	41.24	41.39	40.66	40.98	7,229,500	-0.06(-0.15%)
Nov 07, 2007	41.10	41.44	40.71	41.04	5,786,300	-0.46(-1.11%)
Nov 06, 2007	41.19	41.50	41.14	41.50	4,880,800	+0.28(+0.68%)
Nov 05, 2007	40.75	41.50	40.75	41.22	4,597,400	-0.12(-0.29%)
Nov 02, 2007	40.51	41.54	39.60	41.34	6,514,400	+0.93(+2.30%)
Nov 01, 2007	41.14	42.08	40.37	40.41	7,022,800	-0.76(-1.85%)
Oct 31, 2007	41.79	41.81	40.51	41.17	6,964,200	-0.49(-1.18%)
Oct 30, 2007	42.04	42.48	41.60	41.66	4,626,900	-0.63(-1.49%)
Oct 29, 2007	42.38	42.86	41.98	42.29	3,860,100	-0.08(-0.19%)
Oct 26, 2007	42.30	42.45	41.84	42.37	3,428,500	+0.36(+0.86%)
Oct 25, 2007	42.77	42.88	41.41	42.01	4,276,400	-0.47(-1.11%)
Oct 24, 2007	41.57	42.72	41.45	42.48	5,025,700	+0.79(+1.89%)
Oct 23, 2007	41.85	42.00	41.04	41.69	4,524,500	+0.14(+0.34%)
Oct 22, 2007	41.49	42.53	41.21	41.55	5,411,800	-0.29(-0.69%)
Oct 19, 2007	43.10	43.49	41.70	41.84	7,430,900	-1.70(-3.90%)
Oct 18, 2007	43.64	44.05	43.13	43.54	4,614,800	-0.17(-0.39%)
Oct 17, 2007	44.00	44.29	43.30	43.71	4,918,500	+1.18(+2.77%)
Oct 16, 2007	42.60	42.80	42.22	42.53	3,306,500	-0.11(-0.26%)
Oct 15, 2007	42.63	43.00	42.00	42.64	3,006,100	-2.66(-5.87%)
Oct 12, 2007	45.45	45.49	44.51	45.30	3,025,000	+0.05(+0.11%)
Oct 11, 2007	46.62	46.90	44.92	45.25	4,895,100	-0.95(-2.06%)
Oct 10, 2007	45.46	46.52	45.46	46.20	3,575,600	+0.63(+1.38%)
Oct 09, 2007	46.11	46.23	45.06	45.57	3,324,500	-0.58(-1.26%)
Oct 08, 2007	46.55	46.78	45.88	46.15	2,213,500	-0.51(-1.09%)
Oct 05, 2007	45.76	46.95	45.76	46.66	3,717,400	+1.34(+2.96%)
Oct 04, 2007	45.00	45.71	44.90	45.32	2,786,500	+0.51(+1.14%)
Oct 03, 2007	44.80	45.38	44.60	44.81	5,535,700	+0.00(+0.00%)
Oct 02, 2007	45.20	45.47	44.47	44.81	4,136,500	-0.39(-0.86%)
Oct 01, 2007	44.39	45.59	44.32	45.20	4,741,700	+0.86(+1.94%)
Sep 28, 2007	44.08	44.42	43.87	44.34	6,290,000	+0.20(+0.45%)
Sep 27, 2007	43.93	44.45	43.72	44.14	4,673,300	-0.70(-1.56%)
Sep 26, 2007	44.53	44.98	44.22	44.84	3,262,200	+0.57(+1.29%)
Sep 25, 2007	44.47	44.47	43.23	44.27	5,724,900	-0.13(-0.29%)
Sep 24, 2007	44.40	44.73	44.25	44.40	3,651,300	-0.10(-0.22%)
Sep 21, 2007	45.00	45.00	44.24	44.50	5,769,100	-0.15(-0.34%)
Sep 20, 2007	45.21	45.26	44.38	44.65	3,291,800	-0.65(-1.43%)
Sep 19, 2007	44.72	45.83	44.42	45.30	5,163,700	+0.81(+1.82%)
Sep 18, 2007	43.17	44.51	42.62	44.49	6,203,800	+1.53(+3.56%)
Sep 17, 2007	43.50	43.59	42.26	42.96	5,061,100	-0.73(-1.67%)
Sep 14, 2007	43.36	44.22	43.17	43.69	4,232,500	+0.11(+0.25%)
Sep 13, 2007	43.11	43.80	42.30	43.58	10,132,500	+0.84(+1.97%)
Sep 12, 2007	42.22	42.88	42.15	42.74	6,551,300	+0.48(+1.14%)
Sep 11, 2007	42.23	42.54	41.85	42.26	5,161,700	+0.19(+0.45%)
Sep 10, 2007	43.65	43.66	41.68	42.07	5,475,400	-1.50(-3.44%)
Sep 07, 2007	43.92	44.22	43.39	43.57	4,098,500	-0.97(-2.18%)
Sep 06, 2007	43.80	44.62	43.61	44.54	4,538,900	+0.93(+2.13%)
Sep 05, 2007	44.37	44.37	43.28	43.61	5,209,600	-1.04(-2.33%)

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.