Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	52.64	53.34	52.28	52.99	3,249,645	+0.69(+1.31%)
Sep 29, 2009	52.77	53.10	52.10	52.30	2,154,593	-0.60(-1.13%)
Sep 28, 2009	51.66	53.15	51.43	52.90	1,809,106	+1.48(+2.87%)
Sep 25, 2009	51.63	52.06	51.24	51.42	2,447,187	-0.25(-0.48%)
Sep 24, 2009	51.77	52.14	51.23	51.67	1,460,441	-0.04(-0.09%)
Sep 23, 2009	51.96	52.45	51.62	51.72	1,497,268	-0.26(-0.50%)
Sep 22, 2009	52.99	52.99	51.71	51.97	2,132,113	-0.82(-1.55%)
Sep 21, 2009	51.79	53.11	51.63	52.79	2,057,758	+0.77(+1.49%)
Sep 18, 2009	51.88	52.13	51.34	52.02	3,084,036	+0.50(+0.97%)
Sep 17, 2009	51.32	51.96	51.17	51.52	2,699,707	+0.18(+0.35%)
Sep 16, 2009	51.74	51.74	50.68	51.34	2,468,667	+0.01(+0.02%)
Sep 15, 2009	52.14	52.35	50.89	51.33	1,715,932	-0.48(-0.93%)
Sep 14, 2009	51.26	51.90	50.99	51.81	2,402,207	+0.60(+1.16%)
Sep 11, 2009	50.92	51.71	50.65	51.22	3,336,730	+0.38(+0.75%)
Sep 10, 2009	50.69	50.94	50.38	50.84	2,605,152	-0.11(-0.21%)
Sep 09, 2009	49.79	51.43	49.65	50.94	2,635,456	+1.10(+2.21%)
Sep 08, 2009	50.23	50.34	49.30	49.84	1,881,166	-0.11(-0.21%)
Sep 04, 2009	49.50	50.00	49.27	49.95	1,838,384	+0.57(+1.15%)
Sep 03, 2009	49.47	49.58	48.58	49.38	3,033,601	-0.20(-0.41%)
Sep 02, 2009	49.38	50.04	49.35	49.58	2,514,724	-0.02(-0.04%)
Sep 01, 2009	50.39	51.10	49.45	49.60	2,431,531	-1.00(-1.97%)
Aug 31, 2009	49.84	50.68	49.68	50.59	2,116,377	+0.57(+1.14%)
Aug 28, 2009	50.83	51.06	49.69	50.03	2,412,456	-0.69(-1.35%)
Aug 27, 2009	50.20	50.91	49.98	50.71	1,675,518	+0.43(+0.85%)
Aug 26, 2009	50.38	50.88	49.87	50.28	2,048,332	-0.08(-0.16%)
Aug 25, 2009	50.36	50.76	50.16	50.36	2,422,981	+0.20(+0.41%)
Aug 24, 2009	50.28	50.43	49.87	50.16	2,130,193	+0.12(+0.23%)
Aug 21, 2009	49.73	50.15	49.45	50.04	2,561,323	+0.70(+1.42%)
Aug 20, 2009	49.06	49.45	48.90	49.34	2,282,497	+0.43(+0.87%)
Aug 19, 2009	48.09	49.24	48.09	48.91	2,255,452	+0.44(+0.92%)
Aug 18, 2009	48.55	48.84	48.05	48.47	2,497,781	-0.04(-0.07%)
Aug 17, 2009	48.20	48.81	47.83	48.50	3,111,074	-0.44(-0.89%)
Aug 14, 2009	49.30	49.60	48.17	48.94	2,677,713	-0.51(-1.03%)
Aug 13, 2009	48.32	49.48	47.90	49.45	3,571,679	+1.13(+2.34%)
Aug 12, 2009	48.16	48.72	47.67	48.32	2,181,590	+0.34(+0.70%)
Aug 11, 2009	48.34	48.47	47.79	47.98	1,930,890	-0.36(-0.75%)
Aug 10, 2009	47.40	48.39	47.12	48.34	2,894,457	+1.09(+2.30%)
Aug 07, 2009	47.10	47.50	46.80	47.26	2,602,836	+0.49(+1.05%)
Aug 06, 2009	47.41	47.79	46.43	46.77	3,246,481	-0.66(-1.39%)
Aug 05, 2009	48.47	48.71	46.85	47.43	3,704,126	-0.93(-1.93%)
Aug 04, 2009	46.96	48.47	46.72	48.36	5,496,370	+1.35(+2.88%)
Aug 03, 2009	45.74	47.16	45.20	47.01	4,953,968	+1.49(+3.28%)
Jul 31, 2009	45.49	46.08	45.02	45.51	2,825,606	+0.06(+0.14%)
Jul 30, 2009	45.67	45.92	45.18	45.45	3,076,349	+0.06(+0.14%)
Jul 29, 2009	45.10	46.42	44.66	45.39	9,192,553	+3.72(+8.93%)
Jul 28, 2009	41.53	41.95	40.93	41.67	2,662,903	+0.16(+0.39%)
Jul 27, 2009	41.60	41.66	40.90	41.51	1,231,989	-0.05(-0.13%)
Jul 24, 2009	41.01	41.59	40.66	41.56	2,812	+0.38(+0.93%)
Jul 23, 2009	40.73	41.31	40.38	41.18	2,263,494	+0.54(+1.34%)
Jul 22, 2009	40.79	41.02	40.43	40.64	1,606,888	-0.23(-0.57%)
Jul 21, 2009	40.73	41.06	40.51	40.87	1,103,070	+0.28(+0.68%)
Jul 20, 2009	40.86	40.95	40.06	40.59	1,710,290	-0.03(-0.07%)
Jul 17, 2009	40.03	40.68	39.77	40.62	2,289,746	+0.66(+1.65%)
Jul 16, 2009	39.56	40.18	39.32	39.96	2,877,525	+0.48(+1.22%)
Jul 15, 2009	39.15	39.48	38.87	39.48	4,633,123	+0.42(+1.07%)
Jul 14, 2009	39.03	39.12	38.78	39.06	2,758,699	+0.00(+0.00%)
Jul 13, 2009	38.81	39.47	38.80	39.06	2,665,077	+0.60(+1.55%)
Jul 10, 2009	38.74	39.29	38.28	38.47	1,587,326	-0.37(-0.96%)
Jul 09, 2009	39.06	39.33	38.61	38.84	2,245,381	-0.05(-0.14%)
Jul 08, 2009	39.58	39.83	38.52	38.89	3,639,428	-0.64(-1.62%)
Jul 07, 2009	39.30	40.02	38.98	39.53	6,411,695	+0.81(+2.09%)
Jul 06, 2009	38.18	39.04	38.08	38.72	3,221,687	+0.36(+0.93%)
Jul 02, 2009	38.78	39.18	37.91	38.37	3,055,253	-0.81(-2.07%)
Jul 01, 2009	39.25	39.37	38.88	39.18	3,842,660	+0.03(+0.07%)
Jun 30, 2009	39.52	39.78	38.88	39.15	2,056,417	-0.42(-1.06%)
Jun 29, 2009	39.98	39.98	39.03	39.57	2,278,809	-0.18(-0.45%)
Jun 26, 2009	39.78	39.98	39.28	39.75	2,566,912	-0.09(-0.22%)
Jun 25, 2009	39.57	40.28	39.51	39.84	3,160,710	+0.87(+2.24%)
Jun 24, 2009	38.80	39.15	38.36	38.96	2,408,260	+0.36(+0.95%)
Jun 23, 2009	38.63	38.79	38.21	38.60	2,378,476	-0.10(-0.25%)
Jun 22, 2009	39.30	39.63	38.60	38.70	4,039,261	-1.00(-2.51%)
Jun 19, 2009	39.60	40.04	39.37	39.69	4,267,169	+0.54(+1.39%)
Jun 18, 2009	38.34	39.30	38.04	39.15	3,337,979	+0.79(+2.06%)
Jun 17, 2009	37.16	38.66	37.03	38.36	3,443,110	+1.16(+3.11%)
Jun 16, 2009	37.11	37.80	36.70	37.20	2,147,271	+0.27(+0.72%)
Jun 15, 2009	37.83	37.91	36.89	36.94	2,754,234	-1.31(-3.42%)
Jun 12, 2009	38.20	38.40	37.59	38.24	2,789,703	-0.06(-0.16%)
Jun 11, 2009	37.84	38.77	37.67	38.31	3,973,731	+0.64(+1.70%)
Jun 10, 2009	37.16	37.78	36.93	37.67	4,618,848	+0.83(+2.25%)
Jun 09, 2009	37.06	37.06	36.22	36.84	2,992,755	-0.01(-0.02%)
Jun 08, 2009	36.42	37.22	36.23	36.85	3,049,054	-0.19(-0.50%)
Jun 05, 2009	36.14	37.21	35.99	37.03	3,319,240	+0.89(+2.46%)
Jun 04, 2009	36.03	36.32	35.33	36.14	3,089,726	+0.28(+0.79%)
Jun 03, 2009	36.17	36.31	35.35	35.86	5,686,338	-0.91(-2.47%)
Jun 02, 2009	37.26	37.32	36.17	36.77	4,968,592	-0.48(-1.29%)
Jun 01, 2009	36.86	37.34	36.48	37.25	3,871,343	+0.63(+1.73%)
May 29, 2009	36.09	36.72	35.96	36.62	2,330,233	+0.59(+1.63%)
May 28, 2009	36.00	36.45	35.62	36.03	2,460,086	+0.18(+0.50%)
May 27, 2009	36.05	36.48	35.83	35.85	2,929,349	-0.15(-0.42%)
May 26, 2009	36.06	36.42	35.03	36.00	4,618,123	-0.38(-1.05%)
May 22, 2009	35.87	36.60	35.63	36.38	2,608,621	+0.52(+1.44%)
May 21, 2009	36.17	36.26	35.34	35.87	3,524,687	-0.45(-1.23%)
May 20, 2009	34.84	36.42	34.68	36.31	5,531,642	+1.66(+4.80%)
May 19, 2009	34.97	35.17	34.57	34.65	3,672,400	-0.32(-0.92%)
May 18, 2009	34.47	35.09	34.05	34.97	4,454,676	+0.75(+2.18%)
May 15, 2009	35.12	35.16	34.11	34.22	4,386,302	-0.90(-2.56%)
May 14, 2009	35.26	35.86	34.78	35.12	3,976,755	-0.42(-1.18%)
May 13, 2009	35.63	36.29	35.41	35.54	3,730,514	-0.65(-1.80%)
May 12, 2009	36.57	36.91	35.77	36.19	3,965,731	+0.11(+0.30%)
May 11, 2009	36.29	36.49	35.92	36.08	4,574,143	-0.67(-1.82%)
May 08, 2009	35.62	36.99	35.03	36.75	4,778,604	+1.53(+4.35%)
May 07, 2009	33.79	35.72	33.42	35.22	6,748,877	+1.62(+4.82%)
May 06, 2009	34.22	34.50	33.39	33.60	4,387,919	-0.37(-1.10%)
May 05, 2009	34.48	36.30	33.81	33.97	8,831,463	-0.83(-2.38%)
May 04, 2009	34.44	34.80	33.70	34.80	4,715,586	+1.05(+3.11%)
May 01, 2009	33.15	33.85	32.74	33.75	3,027,212	+0.83(+2.51%)
Apr 30, 2009	33.37	34.34	32.66	32.92	2,761,495	-0.70(-2.09%)
Apr 29, 2009	30.89	34.04	30.73	33.63	5,221,058	+1.18(+3.65%)
Apr 28, 2009	32.77	33.24	32.35	32.44	2,420,813	-0.39(-1.19%)
Apr 27, 2009	31.88	33.08	31.54	32.83	2,778,086	+0.93(+2.93%)
Apr 24, 2009	31.53	32.03	31.36	31.90	2,331,684	+0.53(+1.70%)
Apr 23, 2009	31.91	32.26	31.02	31.37	4,093,835	-0.36(-1.12%)
Apr 22, 2009	31.25	32.21	31.21	31.72	3,280,938	+0.19(+0.59%)
Apr 21, 2009	31.85	31.98	31.20	31.54	2,925,108	-0.26(-0.81%)
Apr 20, 2009	31.84	32.55	31.66	31.79	2,633,701	-0.50(-1.54%)
Apr 17, 2009	32.59	32.92	31.81	32.29	4,617,764	+0.01(+0.03%)
Apr 16, 2009	31.86	32.59	31.86	32.28	3,583,686	+0.52(+1.62%)
Apr 15, 2009	31.61	32.09	31.20	31.77	4,676,897	+0.04(+0.14%)
Apr 14, 2009	31.04	31.91	30.62	31.72	2,819,415	+0.39(+1.25%)
Apr 13, 2009	31.16	31.47	30.81	31.33	2,188,764	-0.05(-0.17%)
Apr 09, 2009	31.61	31.64	30.46	31.38	3,631,532	+1.00(+3.28%)
Apr 08, 2009	30.41	30.73	30.04	30.39	2,897,479	+0.25(+0.83%)
Apr 07, 2009	29.94	30.43	29.48	30.14	4,435,996	-0.15(-0.50%)
Apr 06, 2009	29.98	30.57	29.92	30.29	7,649,567	+0.13(+0.44%)
Apr 03, 2009	31.58	31.59	29.72	30.16	5,535,987	-1.35(-4.29%)
Apr 02, 2009	31.35	31.82	31.21	31.51	4,251,447	+0.62(+2.02%)
Apr 01, 2009	30.47	31.09	29.98	30.89	3,898,153	-0.29(-0.94%)
Mar 31, 2009	31.90	31.95	30.71	31.18	5,488,303	-0.96(-2.99%)
Mar 30, 2009	32.41	32.41	31.50	32.14	2,875,607	-0.46(-1.42%)
Mar 26, 2009	33.04	33.15	32.17	32.60	4,111,178	-0.13(-0.41%)
Mar 25, 2009	32.60	33.00	31.86	32.74	3,259,735	+0.46(+1.43%)
Mar 24, 2009	31.90	32.68	31.90	32.27	2,432,887	+0.03(+0.08%)
Mar 23, 2009	31.58	32.28	31.58	32.25	3,130,464	+1.08(+3.45%)
Mar 20, 2009	32.11	32.11	31.11	31.17	3,414,824	-1.06(-3.29%)
Mar 19, 2009	32.03	32.34	31.81	32.23	3,636,753	+0.23(+0.70%)
Mar 18, 2009	31.73	32.69	31.36	32.00	5,214,325	+0.27(+0.86%)
Mar 17, 2009	31.83	32.06	30.89	31.73	4,450,144	+0.38(+1.22%)
Mar 16, 2009	31.90	32.57	31.23	31.35	3,480,173	-0.60(-1.87%)
Mar 13, 2009	31.46	32.32	31.03	31.94	0	+0.67(+2.13%)
Mar 12, 2009	31.45	32.06	29.71	31.28	9,984,027	+0.34(+1.09%)
Mar 11, 2009	37.19	37.36	30.64	30.94	15,535,125	-6.36(-17.06%)
Mar 10, 2009	35.24	37.32	34.40	37.30	5,760,654	+2.70(+7.82%)
Mar 09, 2009	34.64	34.99	34.12	34.60	3,605,622	-0.44(-1.27%)
Mar 06, 2009	35.49	35.99	34.21	35.04	0	-0.08(-0.23%)
Mar 05, 2009	35.35	35.91	34.85	35.12	3,898,331	-1.05(-2.90%)
Mar 04, 2009	35.79	36.64	34.72	36.17	3,661,756	+0.87(+2.47%)
Mar 02, 2009	35.99	36.76	35.28	35.30	3,741,740	-1.20(-3.29%)
Feb 27, 2009	35.73	37.30	35.73	36.50	0	-0.11(-0.29%)
Feb 26, 2009	39.27	39.34	36.28	36.61	5,732,010	-2.28(-5.86%)
Feb 25, 2009	39.85	40.04	38.72	38.88	3,380,681	-1.09(-2.72%)
Feb 24, 2009	39.02	40.15	38.80	39.97	3,515,104	+1.17(+3.03%)
Feb 23, 2009	40.50	40.50	38.74	38.80	3,195,102	-1.25(-3.11%)
Feb 20, 2009	39.46	40.58	39.07	40.04	3,662,723	+0.10(+0.25%)
Feb 19, 2009	40.01	40.45	39.85	39.94	3,328,017	+0.27(+0.67%)
Feb 18, 2009	40.09	40.26	39.18	39.68	4,085,767	+0.08(+0.20%)
Feb 17, 2009	39.72	40.20	38.28	39.60	4,015,987	-0.78(-1.94%)
Feb 13, 2009	40.21	41.06	40.15	40.38	2,631,734	-0.37(-0.92%)
Feb 12, 2009	39.71	40.82	39.53	40.75	2,607,867	+0.25(+0.61%)
Feb 11, 2009	39.94	40.62	39.85	40.50	3,098,210	+0.68(+1.70%)
Feb 10, 2009	39.83	41.03	39.59	39.83	3,871,672	-0.27(-0.67%)
Feb 09, 2009	40.67	40.67	39.66	40.09	3,359,588	-0.55(-1.36%)
Feb 06, 2009	40.09	41.37	40.09	40.65	3,839,322	+0.52(+1.29%)
Feb 05, 2009	40.04	41.35	40.04	40.13	6,031,002	-0.32(-0.79%)
Feb 04, 2009	40.18	41.13	39.85	40.45	4,229,318	+0.47(+1.18%)
Feb 03, 2009	39.99	40.32	38.98	39.98	4,776,353	-0.07(-0.18%)
Feb 02, 2009	38.76	40.40	38.76	40.05	4,932,074	+0.72(+1.83%)
Jan 30, 2009	39.79	40.17	38.96	39.33	0	-0.57(-1.43%)
Jan 29, 2009	39.69	40.33	39.53	39.90	3,373,332	-0.31(-0.77%)
Jan 28, 2009	40.35	40.68	39.66	40.21	4,312,575	-0.03(-0.07%)
Jan 27, 2009	38.49	41.00	38.40	40.24	9,797,816	+4.29(+11.93%)
Jan 26, 2009	35.31	36.16	35.16	35.95	4,300,891	+0.68(+1.92%)
Jan 23, 2009	34.87	35.81	34.46	35.27	3,669,878	-0.21(-0.60%)
Jan 22, 2009	35.36	35.76	34.85	35.49	3,748,665	-0.42(-1.16%)
Jan 21, 2009	35.97	36.12	35.08	35.90	2,516,717	+0.16(+0.45%)
Jan 20, 2009	36.61	37.67	35.68	35.74	3,452,003	-0.93(-2.52%)
Jan 16, 2009	37.08	37.11	36.17	36.67	0	+0.04(+0.12%)
Jan 15, 2009	36.50	36.77	35.14	36.62	3,128,479	+0.07(+0.19%)
Jan 14, 2009	36.82	37.64	36.21	36.55	4,572,837	-0.87(-2.33%)
Jan 13, 2009	35.32	37.67	35.17	37.43	4,860,540	+2.08(+5.89%)
Jan 12, 2009	35.78	35.78	34.35	35.34	2,557,492	-0.44(-1.22%)
Jan 09, 2009	36.32	36.40	35.19	35.78	1,652,959	-0.55(-1.52%)
Jan 08, 2009	35.37	36.38	34.52	36.33	3,201,011	+0.07(+0.20%)
Jan 07, 2009	34.99	36.58	34.72	36.26	2,755,252	+1.09(+3.09%)
Jan 06, 2009	35.53	36.19	34.74	35.17	1,697,855	-0.34(-0.95%)
Jan 05, 2009	34.59	35.66	34.25	35.51	2,355,606	+0.79(+2.28%)
Jan 02, 2009	34.57	34.91	34.17	34.72	0	+0.26(+0.75%)
Jan 01, 2009	34.39	34.62	33.76	34.46	0	+0.00(+0.00%)
Dec 31, 2008	34.39	34.62	33.76	34.46	1,791,361	+0.19(+0.54%)
Dec 30, 2008	33.16	34.29	33.16	34.28	1,258,939	+1.30(+3.94%)
Dec 29, 2008	33.10	33.33	32.56	32.98	1,481,641	-0.28(-0.83%)
Dec 26, 2008	33.20	33.35	32.88	33.25	437,733	+0.18(+0.54%)
Dec 24, 2008	33.09	33.44	32.86	33.07	585,013	+0.04(+0.11%)
Dec 23, 2008	33.39	33.53	32.88	33.04	1,710,463	+0.12(+0.38%)
Dec 22, 2008	33.80	33.82	32.55	32.91	1,791,672	-0.80(-2.38%)
Dec 19, 2008	34.12	34.68	33.48	33.72	2,945,710	-0.02(-0.05%)
Dec 18, 2008	33.83	34.09	33.18	33.73	2,523,439	+0.08(+0.24%)
Dec 17, 2008	33.92	34.27	33.12	33.65	2,493,368	-0.63(-1.84%)
Dec 16, 2008	32.54	34.31	32.47	34.28	3,837,372	+2.02(+6.26%)
Dec 15, 2008	32.41	32.84	31.55	32.26	3,831,342	-0.24(-0.74%)
Dec 12, 2008	31.14	32.63	30.73	32.50	3,898,644	+0.75(+2.35%)
Dec 11, 2008	29.55	32.74	29.55	31.76	5,091,351	+1.90(+6.35%)
Dec 10, 2008	30.53	30.70	29.52	29.86	2,403,276	-0.35(-1.15%)
Dec 09, 2008	30.24	30.96	29.88	30.21	2,234,486	-0.25(-0.82%)
Dec 08, 2008	30.34	30.90	29.62	30.46	2,464,107	+0.57(+1.91%)
Dec 05, 2008	28.99	29.98	27.89	29.89	2,577,230	+0.52(+1.76%)
Dec 04, 2008	29.36	29.68	28.92	29.37	4,389,559	-0.17(-0.57%)
Dec 03, 2008	28.88	30.08	28.22	29.54	4,085,406	+0.20(+0.67%)
Dec 02, 2008	28.86	29.42	28.30	29.35	1,847,698	+0.85(+2.97%)
Dec 01, 2008	30.39	30.39	28.39	28.50	2,415,693	-2.59(-8.33%)
Nov 28, 2008	30.60	31.19	30.39	31.09	1,127,607	+0.57(+1.87%)
Nov 26, 2008	28.76	30.54	28.38	30.52	2,945,439	+1.17(+4.00%)
Nov 25, 2008	28.53	29.63	28.52	29.35	4,155,186	+1.34(+4.80%)
Nov 24, 2008	27.50	28.54	25.43	28.00	4,098,799	+0.94(+3.49%)
Nov 21, 2008	25.88	27.08	25.17	27.06	6,353,378	+1.61(+6.33%)
Nov 20, 2008	28.28	28.39	25.16	25.45	5,157,690	-3.02(-10.60%)
Nov 19, 2008	29.91	30.37	28.45	28.47	2,704,885	-1.59(-5.30%)
Nov 18, 2008	30.22	30.74	28.90	30.06	3,725,610	-0.23(-0.76%)
Nov 17, 2008	31.08	31.38	30.24	30.29	3,557,660	-1.09(-3.46%)
Nov 14, 2008	31.74	32.63	31.21	31.37	3,426,278	-0.86(-2.68%)
Nov 13, 2008	30.61	32.28	29.46	32.24	4,734,419	+1.94(+6.40%)
Nov 12, 2008	31.50	31.92	30.22	30.30	3,511,495	-2.00(-6.20%)
Nov 11, 2008	32.57	32.69	31.33	32.30	2,900,369	-0.75(-2.26%)
Nov 10, 2008	34.22	35.18	32.62	33.05	2,891,485	-0.99(-2.90%)
Nov 07, 2008	33.96	34.18	33.01	34.04	4,514,202	+0.16(+0.47%)
Nov 06, 2008	33.39	34.26	32.92	33.88	7,158,160	+0.49(+1.47%)
Nov 05, 2008	33.44	34.40	33.22	33.39	4,739,628	-0.43(-1.26%)
Nov 04, 2008	33.13	33.93	32.93	33.81	9,698,979	+1.33(+4.08%)
Nov 03, 2008	32.58	32.73	31.86	32.49	4,400,332	-0.25(-0.76%)
Oct 31, 2008	32.48	32.87	32.03	32.74	3,281,206	+0.32(+0.99%)
Oct 30, 2008	32.55	33.66	31.91	32.42	4,572,976	+0.73(+2.30%)
Oct 29, 2008	34.85	34.85	31.45	31.69	6,320,476	-3.82(-10.75%)
Oct 28, 2008	33.62	35.84	32.92	35.50	5,661,844	+2.69(+8.19%)
Oct 27, 2008	34.43	35.13	32.80	32.82	3,809,594	-2.09(-5.99%)
Oct 24, 2008	34.52	36.24	33.29	34.91	2,838,205	-2.00(-5.42%)
Oct 23, 2008	37.95	38.34	35.80	36.91	4,378,009	-0.65(-1.73%)
Oct 22, 2008	39.34	39.83	37.23	37.56	3,345,001	-2.55(-6.37%)
Oct 21, 2008	41.71	42.16	39.99	40.11	3,048,006	-0.76(-1.85%)
Oct 20, 2008	40.34	40.87	39.23	40.87	2,288,270	+0.98(+2.45%)
Oct 17, 2008	38.49	41.51	37.85	39.89	4,210,344	+0.94(+2.42%)
Oct 16, 2008	38.21	39.11	36.54	38.95	4,499,701	+0.69(+1.79%)
Oct 15, 2008	39.51	39.79	38.13	38.26	4,049,697	-1.90(-4.72%)
Oct 14, 2008	41.78	42.35	39.01	40.16	3,688,665	-0.15(-0.38%)
Oct 13, 2008	37.11	40.89	36.21	40.31	3,681,111	+5.57(+16.03%)
Oct 10, 2008	34.67	37.76	32.83	34.74	5,727,735	-1.49(-4.10%)
Oct 09, 2008	39.56	39.61	36.22	36.22	4,291,075	-2.75(-7.05%)
Oct 08, 2008	38.26	39.55	37.82	38.97	3,408,924	+0.08(+0.21%)
Oct 07, 2008	40.05	40.44	38.54	38.89	3,922,648	-0.69(-1.75%)
Oct 06, 2008	42.68	43.21	38.04	39.59	6,479,003	-3.89(-8.94%)
Oct 03, 2008	46.07	46.27	43.43	43.48	0	-1.88(-4.14%)
Oct 02, 2008	46.84	47.28	45.25	45.35	1,762,474	-1.41(-3.01%)

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.