Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	30.06	30.99	30.02	30.87	901,806	+0.11(+0.36%)
Sep 29, 2008	31.73	32.10	29.89	30.76	884,587	-1.65(-5.09%)
Sep 26, 2008	31.25	32.52	29.71	32.41	0	+0.18(+0.56%)
Sep 25, 2008	31.83	32.44	31.82	32.23	934,335	+0.46(+1.45%)
Sep 24, 2008	32.87	32.87	31.44	31.77	1,144,572	+0.43(+1.37%)
Sep 23, 2008	32.03	32.70	31.19	31.34	1,350,236	-0.95(-2.94%)
Sep 22, 2008	32.23	33.03	32.16	32.29	603,197	-0.34(-1.04%)
Sep 19, 2008	32.70	33.00	31.30	32.63	0	+0.86(+2.71%)
Sep 18, 2008	31.21	32.03	30.61	31.77	1,666,034	-0.23(-0.72%)
Sep 17, 2008	33.21	33.21	31.77	32.00	1,749,109	-1.67(-4.96%)
Sep 16, 2008	33.01	33.89	32.86	33.67	1,097,821	-0.05(-0.15%)
Sep 15, 2008	33.49	34.17	33.33	33.72	1,013,327	-1.18(-3.38%)
Sep 12, 2008	34.99	35.14	34.02	34.90	0	+0.15(+0.43%)
Sep 11, 2008	34.17	34.81	34.01	34.75	1,439,089	-0.61(-1.73%)
Sep 10, 2008	35.98	35.98	35.09	35.36	779,515	-0.06(-0.17%)
Sep 09, 2008	36.03	36.70	35.30	35.42	1,121,642	-1.56(-4.22%)
Sep 08, 2008	36.56	37.04	36.39	36.98	524,725	+0.92(+2.55%)
Sep 05, 2008	36.39	36.39	35.62	36.06	0	-0.74(-2.01%)
Sep 04, 2008	37.45	37.45	36.65	36.80	931,569	-0.86(-2.28%)
Sep 03, 2008	37.32	37.77	37.28	37.66	489,022	-0.02(-0.05%)
Sep 02, 2008	37.53	38.52	37.48	37.68	686,946	-0.52(-1.36%)
Aug 29, 2008	38.27	38.55	38.20	38.20	0	-0.47(-1.22%)
Aug 28, 2008	38.61	38.80	38.26	38.67	345,316	+0.35(+0.91%)
Aug 27, 2008	38.97	38.97	38.10	38.32	445,015	-0.20(-0.52%)
Aug 26, 2008	38.51	38.66	38.33	38.52	438,198	-0.08(-0.21%)
Aug 25, 2008	38.84	38.88	38.24	38.60	612,876	+0.22(+0.57%)
Aug 22, 2008	39.00	39.00	37.90	38.38	0	+0.62(+1.64%)
Aug 21, 2008	37.63	37.88	37.33	37.76	416,128	+0.10(+0.27%)
Aug 20, 2008	37.92	37.92	37.31	37.66	584,489	-0.49(-1.28%)
Aug 19, 2008	39.03	39.03	37.86	38.15	836,084	-0.88(-2.25%)
Aug 18, 2008	39.25	39.40	38.73	39.03	788,708	+0.66(+1.72%)
Aug 15, 2008	38.55	38.55	37.99	38.37	0	+0.25(+0.66%)
Aug 14, 2008	38.54	38.54	37.68	38.12	621,436	-0.23(-0.60%)
Aug 13, 2008	38.90	38.90	38.13	38.35	608,238	-0.87(-2.22%)
Aug 12, 2008	39.39	39.47	39.06	39.22	632,300	-0.65(-1.63%)
Aug 11, 2008	39.41	40.15	39.41	39.87	810,471	+0.59(+1.50%)
Aug 08, 2008	38.06	39.37	38.06	39.28	815,818	+0.79(+2.05%)
Aug 07, 2008	38.99	38.99	38.32	38.49	657,924	-0.98(-2.48%)
Aug 06, 2008	38.95	39.48	38.95	39.47	738,939	+1.08(+2.81%)
Aug 05, 2008	37.21	38.39	37.21	38.39	565,936	+1.37(+3.70%)
Aug 04, 2008	37.03	37.30	36.90	37.02	446,950	-0.81(-2.14%)
Aug 01, 2008	37.80	38.22	37.60	37.83	872,615	+0.16(+0.42%)
Jul 31, 2008	37.54	37.99	37.49	37.67	1,523,473	+0.13(+0.35%)
Jul 30, 2008	37.63	37.73	37.20	37.54	2,172,678	-0.14(-0.37%)
Jul 29, 2008	37.68	38.70	37.26	37.68	2,640,162	-2.25(-5.63%)
Jul 28, 2008	40.61	40.75	39.93	39.93	424,832	-0.88(-2.16%)
Jul 25, 2008	41.00	41.08	40.47	40.81	855,173	-0.72(-1.73%)
Jul 24, 2008	41.56	42.07	41.44	41.53	654,321	+0.47(+1.14%)
Jul 23, 2008	41.19	41.52	40.89	41.06	770,944	-0.44(-1.06%)
Jul 22, 2008	41.40	41.59	40.58	41.50	874,313	+0.08(+0.19%)
Jul 21, 2008	41.38	41.91	41.32	41.42	677,599	-0.03(-0.07%)
Jul 18, 2008	41.12	41.63	40.84	41.45	1,019,364	-0.81(-1.92%)
Jul 17, 2008	42.49	42.49	41.78	42.26	779,475	+0.71(+1.71%)
Jul 16, 2008	41.00	41.55	40.65	41.55	850,984	+1.17(+2.90%)
Jul 15, 2008	39.77	40.89	39.73	40.38	818,322	+0.06(+0.15%)
Jul 14, 2008	41.49	41.49	40.08	40.32	783,030	-0.14(-0.35%)
Jul 11, 2008	40.02	40.64	39.80	40.46	1,315,687	-0.71(-1.72%)
Jul 10, 2008	40.80	41.25	40.55	41.17	737,208	+0.75(+1.86%)
Jul 09, 2008	40.80	41.47	40.36	40.42	1,252,184	-1.53(-3.65%)
Jul 08, 2008	41.59	42.08	41.28	41.95	1,208,061	-1.00(-2.33%)
Jul 07, 2008	43.41	43.51	42.64	42.95	567,857	-0.02(-0.05%)
Jul 04, 2008	42.87	43.65	42.87	42.97	504,482	+0.00(+0.00%)
Jul 03, 2008	42.87	43.65	42.87	42.97	504,482	+0.37(+0.87%)
Jul 02, 2008	43.30	43.39	42.50	42.60	613,838	-0.60(-1.39%)
Jul 01, 2008	43.00	43.20	42.44	43.20	919,189	-0.54(-1.23%)
Jun 30, 2008	43.81	44.56	43.63	43.74	1,087,706	-0.17(-0.39%)
Jun 27, 2008	44.35	45.06	43.11	43.91	1,354,076	-1.64(-3.60%)
Jun 26, 2008	46.60	46.68	45.35	45.55	1,865,848	-0.67(-1.45%)
Jun 25, 2008	45.75	46.59	45.12	46.22	797,159	+0.42(+0.92%)
Jun 24, 2008	46.19	46.19	45.66	45.80	910,091	-0.76(-1.63%)
Jun 23, 2008	46.83	46.93	46.20	46.56	1,202,524	+0.37(+0.80%)
Jun 20, 2008	47.95	47.95	46.16	46.19	1,072,746	-2.26(-4.66%)
Jun 19, 2008	48.44	48.60	48.06	48.45	775,824	-0.27(-0.55%)
Jun 18, 2008	49.20	49.45	48.52	48.72	1,422,489	-0.69(-1.40%)
Jun 17, 2008	49.60	49.91	49.37	49.41	422,002	+0.05(+0.10%)
Jun 16, 2008	49.10	49.45	48.67	49.36	593,488	+0.70(+1.44%)
Jun 13, 2008	48.25	48.70	47.98	48.66	660,451	+0.84(+1.76%)
Jun 12, 2008	48.47	48.47	47.48	47.82	752,496	-0.01(-0.02%)
Jun 11, 2008	49.31	49.31	47.76	47.83	1,332,538	-1.14(-2.33%)
Jun 10, 2008	48.96	49.25	48.74	48.97	1,221,051	-0.76(-1.53%)
Jun 09, 2008	50.35	50.59	49.50	49.73	682,523	-0.57(-1.13%)
Jun 06, 2008	51.00	51.34	50.30	50.30	789,039	-1.60(-3.08%)
Jun 05, 2008	51.74	52.04	51.41	51.90	1,143,277	+0.09(+0.17%)
Jun 04, 2008	51.97	52.29	51.52	51.81	936,717	+0.98(+1.93%)
Jun 03, 2008	50.89	51.72	50.54	50.83	947,141	-0.54(-1.05%)
Jun 02, 2008	51.77	52.36	50.98	51.37	1,190,077	+0.98(+1.94%)
May 30, 2008	50.81	50.81	50.25	50.39	970,993	+1.96(+4.05%)
May 29, 2008	48.26	48.77	48.01	48.43	531,423	+0.74(+1.55%)
May 28, 2008	47.25	47.77	47.17	47.69	771,830	-0.33(-0.69%)
May 27, 2008	48.20	48.23	47.62	48.02	323,504	-0.03(-0.06%)
May 26, 2008	48.26	48.49	47.86	48.05	0	+0.00(+0.00%)
May 23, 2008	48.26	48.49	47.86	48.05	686,225	-0.52(-1.07%)
May 22, 2008	48.20	48.82	48.20	48.57	410,587	+0.94(+1.97%)
May 21, 2008	48.43	48.77	47.45	47.63	1,211,759	-1.11(-2.28%)
May 20, 2008	49.17	49.45	48.61	48.74	840,829	-0.96(-1.93%)
May 19, 2008	49.41	50.10	49.41	49.70	674,529	+0.20(+0.40%)
May 16, 2008	49.26	49.72	48.93	49.50	608,306	-1.03(-2.04%)
May 15, 2008	49.95	50.55	49.51	50.53	1,397,462	+0.60(+1.20%)
May 14, 2008	48.10	50.80	47.91	49.93	2,939,586	+3.87(+8.40%)
May 13, 2008	46.11	46.34	45.85	46.06	680,006	+0.76(+1.68%)
May 12, 2008	44.61	45.40	44.61	45.30	626,067	+0.56(+1.25%)
May 09, 2008	45.26	45.26	44.55	44.74	350,036	-0.86(-1.89%)
May 08, 2008	45.78	46.01	45.54	45.60	465,099	-0.62(-1.34%)
May 07, 2008	47.29	47.31	46.10	46.22	1,063,626	-1.08(-2.28%)
May 06, 2008	47.25	47.32	46.66	47.30	634,070	+0.49(+1.05%)
May 05, 2008	47.14	47.60	46.73	46.81	579,384	-0.78(-1.64%)
May 02, 2008	47.94	47.94	47.26	47.59	739,942	+0.99(+2.12%)
May 01, 2008	46.02	46.69	45.92	46.60	654,817	+0.81(+1.77%)
Apr 30, 2008	46.00	46.39	45.63	45.79	672,281	-0.15(-0.33%)
Apr 29, 2008	45.52	46.02	45.52	45.94	683,765	+0.02(+0.04%)
Apr 28, 2008	45.83	46.20	45.60	45.92	687,350	+0.29(+0.64%)
Apr 25, 2008	45.33	45.96	44.86	45.63	938,812	+1.61(+3.66%)
Apr 24, 2008	43.55	44.27	43.32	44.02	615,327	+0.37(+0.85%)
Apr 23, 2008	43.71	43.91	43.18	43.65	457,166	+0.62(+1.44%)
Apr 22, 2008	43.31	43.82	42.88	43.03	733,253	-1.33(-3.00%)
Apr 21, 2008	44.06	44.51	43.89	44.36	956,104	+0.78(+1.79%)
Apr 18, 2008	42.99	43.76	42.86	43.58	1,016,278	+1.19(+2.81%)
Apr 17, 2008	42.01	42.49	41.90	42.39	952,616	+0.55(+1.31%)
Apr 16, 2008	41.10	41.95	41.10	41.84	1,427,198	+2.04(+5.13%)
Apr 15, 2008	40.25	40.28	39.52	39.80	707,232	-0.06(-0.15%)
Apr 14, 2008	40.12	40.48	39.84	39.86	665,975	-0.90(-2.21%)
Apr 11, 2008	40.72	41.13	40.50	40.76	778,737	-0.15(-0.37%)
Apr 10, 2008	40.89	41.29	40.79	40.91	590,940	+0.59(+1.46%)
Apr 09, 2008	40.64	40.85	40.31	40.32	566,742	-0.24(-0.59%)
Apr 08, 2008	41.39	41.40	40.15	40.56	2,264,406	-1.91(-4.50%)
Apr 07, 2008	42.97	42.97	42.30	42.47	698,080	+0.57(+1.36%)
Apr 04, 2008	42.05	42.15	41.56	41.90	393,550	-0.21(-0.50%)
Apr 03, 2008	42.32	42.33	41.72	42.11	514,500	+0.14(+0.33%)
Apr 02, 2008	41.90	42.36	41.81	41.97	565,288	+0.24(+0.58%)
Apr 01, 2008	41.07	41.98	40.91	41.73	1,272,150	+1.66(+4.14%)
Mar 31, 2008	40.34	40.34	39.91	40.07	1,162,256	-0.57(-1.40%)
Mar 28, 2008	41.00	41.17	40.53	40.64	586,800	-0.20(-0.49%)
Mar 27, 2008	41.63	41.63	40.84	40.84	797,600	-1.04(-2.48%)
Mar 26, 2008	42.99	42.99	41.50	41.88	1,073,652	-0.80(-1.87%)
Mar 25, 2008	42.68	42.82	41.90	42.68	598,310	+0.85(+2.03%)
Mar 24, 2008	41.87	42.14	41.48	41.83	956,590	-0.07(-0.17%)
Mar 21, 2008	41.10	42.05	40.70	41.90	851,794	+0.00(+0.00%)
Mar 20, 2008	41.10	42.05	40.70	41.90	851,794	+0.86(+2.10%)
Mar 19, 2008	42.49	42.70	40.95	41.04	1,124,666	-0.81(-1.94%)
Mar 18, 2008	41.24	41.85	41.11	41.85	1,075,454	+0.97(+2.37%)
Mar 17, 2008	41.00	41.24	40.25	40.88	1,895,229	-0.98(-2.34%)
Mar 14, 2008	42.75	43.68	41.61	41.86	1,806,925	-1.45(-3.35%)
Mar 13, 2008	42.76	43.49	42.10	43.31	1,360,510	-0.05(-0.12%)
Mar 12, 2008	43.93	44.09	43.28	43.36	1,636,314	-1.47(-3.28%)
Mar 11, 2008	44.19	44.83	43.76	44.83	1,687,200	+2.02(+4.72%)
Mar 10, 2008	43.21	43.60	42.81	42.81	1,586,265	-1.51(-3.41%)
Mar 07, 2008	44.97	45.05	44.23	44.32	998,549	-1.36(-2.98%)
Mar 06, 2008	46.77	47.15	45.58	45.68	1,229,109	-1.10(-2.35%)
Mar 05, 2008	47.06	47.48	46.53	46.78	898,225	+0.09(+0.19%)
Mar 04, 2008	46.02	46.87	46.02	46.69	1,175,225	-0.01(-0.02%)
Mar 03, 2008	46.48	46.86	46.29	46.70	913,661	-0.51(-1.08%)
Feb 29, 2008	48.31	48.31	47.03	47.21	798,761	-1.63(-3.34%)
Feb 28, 2008	49.40	49.40	48.62	48.84	889,602	-0.81(-1.63%)
Feb 27, 2008	49.98	50.00	49.30	49.65	1,483,703	+0.74(+1.51%)
Feb 26, 2008	48.24	49.18	47.92	48.91	1,240,400	+0.93(+1.94%)
Feb 25, 2008	47.44	47.98	47.05	47.98	1,241,950	+1.21(+2.59%)
Feb 22, 2008	46.97	46.97	45.75	46.77	1,497,262	+0.19(+0.41%)
Feb 21, 2008	47.00	47.39	46.38	46.58	1,219,288	-0.15(-0.32%)
Feb 20, 2008	46.64	46.89	45.90	46.73	2,055,266	-0.23(-0.49%)
Feb 19, 2008	46.99	47.44	45.88	46.96	2,893,189	+2.18(+4.87%)
Feb 18, 2008	44.89	44.99	44.27	44.78	0	+0.00(+0.00%)
Feb 15, 2008	44.89	44.99	44.27	44.78	1,048,457	-0.10(-0.22%)
Feb 14, 2008	45.43	45.59	44.77	44.88	743,490	+0.07(+0.16%)
Feb 13, 2008	44.83	45.09	44.16	44.81	1,522,190	+1.15(+2.63%)
Feb 12, 2008	43.99	44.20	43.45	43.66	1,362,450	+0.16(+0.37%)
Feb 11, 2008	42.95	43.57	42.74	43.50	856,176	+0.51(+1.19%)
Feb 08, 2008	43.08	43.58	42.73	42.99	881,379	-1.05(-2.38%)
Feb 07, 2008	43.70	44.35	43.57	44.04	1,252,178	+1.22(+2.85%)
Feb 06, 2008	43.59	43.69	42.80	42.82	1,323,850	-0.46(-1.06%)
Feb 05, 2008	43.51	44.18	43.25	43.28	1,733,289	-1.28(-2.87%)
Feb 04, 2008	45.29	45.29	44.50	44.56	1,332,425	-1.74(-3.76%)
Feb 01, 2008	45.57	46.89	45.55	46.30	1,949,270	-1.20(-2.53%)
Jan 31, 2008	47.75	47.94	46.09	47.50	1,437,164	+0.00(+0.00%)
Jan 30, 2008	47.74	48.45	46.87	47.50	1,164,250	-0.78(-1.62%)
Jan 29, 2008	47.51	48.50	47.51	48.28	1,078,807	+1.20(+2.55%)
Jan 28, 2008	45.55	47.09	45.55	47.08	892,704	+0.39(+0.84%)
Jan 25, 2008	47.94	47.94	46.40	46.69	1,682,928	-0.80(-1.68%)
Jan 24, 2008	46.90	47.52	46.57	47.49	1,582,100	-1.07(-2.20%)
Jan 23, 2008	46.45	48.75	45.53	48.56	2,606,387	-1.50(-3.00%)
Jan 22, 2008	47.38	50.17	47.38	50.06	1,931,905	-1.38(-2.68%)
Jan 21, 2008	51.30	52.11	50.57	51.44	0	+0.00(+0.00%)
Jan 18, 2008	51.30	52.11	50.57	51.44	1,729,659	+0.32(+0.63%)
Jan 17, 2008	52.34	52.55	51.00	51.12	1,819,429	-1.43(-2.72%)
Jan 16, 2008	53.00	53.20	51.98	52.55	2,275,467	-1.23(-2.29%)
Jan 15, 2008	54.84	54.84	53.67	53.78	2,180,500	-1.97(-3.53%)
Jan 14, 2008	56.20	56.50	55.09	55.75	1,546,947	+0.45(+0.81%)
Jan 11, 2008	56.00	56.21	55.12	55.30	910,923	-1.13(-2.00%)
Jan 10, 2008	56.14	56.95	55.72	56.43	849,692	-0.76(-1.33%)
Jan 09, 2008	56.36	57.19	55.94	57.19	2,423,115	+3.03(+5.59%)
Jan 08, 2008	55.00	55.44	54.03	54.16	1,419,500	+0.06(+0.11%)
Jan 07, 2008	53.97	54.66	53.42	54.10	2,061,272	+1.68(+3.20%)
Jan 04, 2008	52.88	53.27	52.18	52.42	1,724,452	-1.93(-3.55%)
Jan 03, 2008	54.32	54.48	53.92	54.35	1,064,798	+0.24(+0.44%)
Jan 02, 2008	54.30	55.00	53.60	54.11	861,598	-0.19(-0.35%)
Jan 01, 2008	54.40	54.86	54.08	54.30	0	+0.00(+0.00%)
Dec 31, 2007	54.40	54.86	54.08	54.30	450,324	+0.00(+0.00%)
Dec 28, 2007	55.08	55.08	54.30	54.30	284,300	-0.45(-0.82%)
Dec 27, 2007	55.73	55.73	54.67	54.75	472,500	-1.20(-2.14%)
Dec 26, 2007	55.24	56.10	55.24	55.95	453,911	+1.31(+2.40%)
Dec 24, 2007	54.99	54.99	54.31	54.64	193,617	+0.10(+0.18%)
Dec 21, 2007	53.87	54.85	53.87	54.54	1,198,666	+0.74(+1.38%)
Dec 20, 2007	53.79	53.99	53.35	53.80	612,311	-0.41(-0.76%)
Dec 19, 2007	54.49	54.82	54.00	54.21	834,520	-0.23(-0.42%)
Dec 18, 2007	54.70	54.75	53.30	54.44	723,380	+0.65(+1.21%)
Dec 17, 2007	54.58	54.58	53.63	53.79	758,607	-0.73(-1.34%)
Dec 14, 2007	55.22	55.22	54.37	54.52	752,660	-1.74(-3.09%)
Dec 13, 2007	56.00	56.54	55.86	56.26	1,230,553	+0.31(+0.55%)
Dec 12, 2007	56.23	56.75	55.22	55.95	1,631,202	+1.36(+2.49%)
Dec 11, 2007	55.85	56.13	54.18	54.59	1,717,427	-0.10(-0.18%)
Dec 10, 2007	54.10	54.78	54.01	54.69	1,044,665	+1.46(+2.74%)
Dec 07, 2007	53.40	53.47	52.94	53.23	826,908	-1.54(-2.81%)
Dec 06, 2007	53.60	54.85	53.60	54.77	505,530	+1.13(+2.11%)
Dec 05, 2007	52.97	54.31	52.87	53.64	972,750	+0.66(+1.25%)
Dec 04, 2007	53.48	53.48	52.61	52.98	788,777	-0.73(-1.36%)
Dec 03, 2007	54.40	54.40	53.36	53.71	686,558	-0.26(-0.48%)
Nov 30, 2007	54.01	55.56	53.42	53.97	1,056,147	-0.24(-0.44%)
Nov 29, 2007	54.52	55.06	53.80	54.21	1,385,530	-0.79(-1.44%)
Nov 28, 2007	54.10	55.44	54.10	55.00	1,725,851	+1.69(+3.17%)
Nov 27, 2007	52.61	53.31	51.92	53.31	1,838,698	+3.30(+6.60%)
Nov 26, 2007	50.18	51.23	49.91	50.01	1,005,521	+0.93(+1.89%)
Nov 23, 2007	47.72	49.34	47.72	49.08	490,601	+1.75(+3.70%)
Nov 21, 2007	48.50	48.50	47.32	47.33	727,821	-0.81(-1.68%)
Nov 20, 2007	48.75	48.75	47.62	48.14	631,050	+0.82(+1.73%)
Nov 19, 2007	48.59	48.59	47.01	47.32	665,488	-0.91(-1.89%)
Nov 16, 2007	49.15	49.15	47.99	48.23	710,672	-0.15(-0.31%)
Nov 15, 2007	48.50	49.02	48.17	48.38	1,108,632	-0.27(-0.55%)
Nov 14, 2007	50.00	50.00	48.56	48.65	792,890	-0.27(-0.55%)
Nov 13, 2007	47.20	48.95	47.20	48.92	1,039,640	+2.21(+4.73%)
Nov 12, 2007	46.53	47.70	46.53	46.71	706,535	-0.29(-0.62%)
Nov 09, 2007	46.50	47.50	46.48	47.00	779,400	-0.27(-0.57%)
Nov 08, 2007	48.10	48.16	47.00	47.27	1,062,514	-0.66(-1.38%)
Nov 07, 2007	48.85	48.85	47.68	47.93	990,075	-0.92(-1.88%)
Nov 06, 2007	48.65	49.00	48.34	48.85	846,001	+0.21(+0.43%)
Nov 05, 2007	49.05	49.73	48.00	48.64	1,150,123	-0.90(-1.82%)
Nov 02, 2007	49.90	49.90	49.04	49.54	748,100	+0.44(+0.90%)
Nov 01, 2007	50.20	50.28	48.93	49.10	859,260	-0.36(-0.73%)
Oct 31, 2007	48.74	51.19	48.44	49.46	965,100	+0.65(+1.33%)
Oct 30, 2007	49.29	49.29	48.59	48.81	492,200	-1.02(-2.05%)
Oct 29, 2007	49.87	49.94	49.20	49.83	838,400	+0.61(+1.24%)
Oct 26, 2007	48.51	49.45	48.51	49.22	967,800	+1.24(+2.58%)
Oct 25, 2007	45.75	49.20	45.65	47.98	3,808,700	+2.69(+5.94%)
Oct 24, 2007	45.62	45.65	44.57	45.29	1,001,400	-0.76(-1.65%)
Oct 23, 2007	46.00	46.38	45.68	46.05	793,900	-0.22(-0.48%)
Oct 22, 2007	45.41	46.41	45.41	46.27	909,800	+1.16(+2.57%)
Oct 19, 2007	46.20	46.20	45.01	45.11	867,100	-1.58(-3.38%)
Oct 18, 2007	47.00	47.00	46.32	46.69	534,400	+0.09(+0.19%)
Oct 17, 2007	46.44	46.99	46.22	46.60	847,200	+0.57(+1.24%)
Oct 16, 2007	46.39	46.60	45.97	46.03	644,400	-0.98(-2.08%)
Oct 15, 2007	47.61	47.61	46.64	47.01	606,200	-0.39(-0.82%)
Oct 12, 2007	47.46	47.57	47.16	47.40	682,375	-0.89(-1.84%)
Oct 11, 2007	49.66	49.66	48.01	48.29	956,700	-0.82(-1.67%)
Oct 10, 2007	49.59	49.59	48.96	49.11	854,800	-0.74(-1.48%)
Oct 09, 2007	49.70	49.91	49.02	49.85	745,500	-0.18(-0.36%)
Oct 08, 2007	50.37	50.57	50.01	50.03	720,300	-0.65(-1.28%)
Oct 05, 2007	50.10	50.88	49.91	50.68	782,400	+0.85(+1.71%)
Oct 04, 2007	50.01	50.25	49.35	49.83	1,181,200	-0.24(-0.48%)
Oct 03, 2007	50.77	50.85	49.89	50.07	643,600	-1.07(-2.09%)
Oct 02, 2007	50.68	51.28	50.65	51.14	1,079,600	+1.76(+3.56%)

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.