Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	28.17	28.22	26.91	27.63	13,445,943	+0.07(+0.25%)
Sep 29, 2008	28.06	28.90	27.24	27.56	15,252,368	-1.82(-6.19%)
Sep 26, 2008	28.98	29.54	28.72	29.38	0	+0.14(+0.47%)
Sep 25, 2008	29.23	29.95	29.01	29.25	14,877,451	+0.16(+0.56%)
Sep 24, 2008	28.73	29.19	28.49	29.08	11,536,967	+0.38(+1.33%)
Sep 23, 2008	28.93	29.01	28.49	28.70	12,552,582	-0.11(-0.37%)
Sep 22, 2008	29.23	29.58	28.66	28.81	9,215,839	-0.50(-1.69%)
Sep 19, 2008	28.88	29.71	28.18	29.30	0	+0.80(+2.80%)
Sep 18, 2008	27.84	28.69	27.53	28.51	15,801,920	+0.94(+3.42%)
Sep 17, 2008	28.05	28.64	27.50	27.56	11,407,175	-0.84(-2.96%)
Sep 16, 2008	28.41	28.62	27.91	28.41	15,890,127	-0.49(-1.69%)
Sep 15, 2008	28.78	29.33	28.66	28.89	8,488,149	-0.35(-1.20%)
Sep 12, 2008	29.16	29.40	28.99	29.25	6,806,285	-0.08(-0.26%)
Sep 11, 2008	29.03	29.40	28.83	29.32	7,524,161	-0.01(-0.02%)
Sep 10, 2008	29.22	29.72	29.18	29.33	9,729,343	+0.17(+0.58%)
Sep 09, 2008	29.00	30.05	29.00	29.16	12,462,569	-0.13(-0.45%)
Sep 08, 2008	29.06	29.41	28.57	29.29	9,227,616	+0.77(+2.71%)
Sep 05, 2008	28.85	28.93	28.32	28.52	0	-0.41(-1.41%)
Sep 04, 2008	29.37	29.43	28.84	28.93	7,511,669	-0.51(-1.75%)
Sep 03, 2008	29.28	29.80	29.01	29.44	7,051,947	+0.16(+0.54%)
Sep 02, 2008	29.63	29.88	29.13	29.28	8,352,102	+0.01(+0.02%)
Aug 29, 2008	29.30	29.51	29.25	29.28	0	-0.16(-0.55%)
Aug 28, 2008	29.54	29.73	29.28	29.44	6,828,298	+0.03(+0.09%)
Aug 27, 2008	29.49	29.80	29.16	29.42	8,795,496	-0.09(-0.32%)
Aug 26, 2008	29.80	29.99	29.39	29.51	5,370,783	-0.31(-1.05%)
Aug 25, 2008	30.07	30.52	29.69	29.82	6,278,178	-0.32(-1.06%)
Aug 22, 2008	29.63	30.22	29.55	30.14	0	+0.54(+1.82%)
Aug 21, 2008	29.80	29.80	29.23	29.60	6,630,850	-0.15(-0.51%)
Aug 20, 2008	30.02	30.07	29.62	29.75	7,241,852	-0.24(-0.82%)
Aug 19, 2008	29.92	30.21	29.65	30.00	8,681,729	-0.16(-0.52%)
Aug 18, 2008	30.63	30.64	30.01	30.16	9,951,695	-0.46(-1.50%)
Aug 15, 2008	30.44	30.88	30.44	30.61	0	+0.28(+0.91%)
Aug 14, 2008	30.13	30.83	30.08	30.34	7,498,603	-0.03(-0.08%)
Aug 13, 2008	30.70	30.70	30.18	30.36	7,894,998	-0.55(-1.77%)
Aug 12, 2008	30.87	31.24	30.66	30.91	9,620,864	+0.13(+0.41%)
Aug 11, 2008	30.44	31.10	30.18	30.78	9,744,662	+0.34(+1.11%)
Aug 08, 2008	29.83	30.49	29.67	30.45	6,626,366	+0.58(+1.95%)
Aug 07, 2008	29.91	30.38	29.64	29.86	7,324,468	-0.26(-0.88%)
Aug 06, 2008	29.64	30.36	29.64	30.12	5,608,000	+0.13(+0.44%)
Aug 05, 2008	30.04	30.12	29.65	29.99	10,334,633	+0.26(+0.89%)
Aug 04, 2008	29.44	29.93	29.44	29.73	7,571,362	+0.21(+0.70%)
Aug 01, 2008	29.57	29.80	29.23	29.52	6,897,956	-0.04(-0.15%)
Jul 31, 2008	29.62	29.89	29.40	29.57	7,858,043	-0.19(-0.63%)
Jul 30, 2008	30.48	30.83	29.47	29.75	11,832,641	-0.53(-1.76%)
Jul 29, 2008	30.29	30.55	29.80	30.29	8,820,201	+0.40(+1.34%)
Jul 28, 2008	30.01	30.41	29.83	29.89	8,175,844	-0.12(-0.40%)
Jul 25, 2008	29.95	30.41	29.65	30.01	6,692,412	-0.12(-0.40%)
Jul 24, 2008	30.09	30.44	29.64	30.12	7,885,781	+0.24(+0.80%)
Jul 23, 2008	29.50	29.93	29.37	29.89	8,936,228	+0.56(+1.90%)
Jul 22, 2008	29.45	29.68	29.19	29.33	10,625,074	-0.28(-0.95%)
Jul 21, 2008	30.11	30.21	29.45	29.61	7,555,236	-0.46(-1.52%)
Jul 18, 2008	30.33	30.47	29.81	30.07	10,231,594	-0.29(-0.97%)
Jul 17, 2008	30.25	30.47	29.69	30.36	10,380,500	+0.06(+0.21%)
Jul 16, 2008	30.33	30.44	29.96	30.30	10,127,791	+0.11(+0.35%)
Jul 15, 2008	29.84	30.34	29.84	30.19	13,040,941	+0.06(+0.21%)
Jul 14, 2008	30.22	30.51	30.09	30.13	9,107,817	+0.21(+0.71%)
Jul 11, 2008	29.82	30.14	29.45	29.92	7,232,067	-0.31(-1.02%)
Jul 10, 2008	30.30	30.71	29.84	30.23	11,750,650	-0.13(-0.43%)
Jul 09, 2008	30.51	31.04	30.28	30.36	10,356,978	-0.06(-0.19%)
Jul 08, 2008	28.98	30.51	28.93	30.41	14,934,186	+1.41(+4.87%)
Jul 07, 2008	29.44	29.57	28.82	29.00	9,714,468	-0.48(-1.64%)
Jul 04, 2008	29.12	29.56	29.06	29.48	7,219,935	+0.00(+0.00%)
Jul 03, 2008	29.12	29.56	29.06	29.48	7,219,935	+0.56(+1.93%)
Jul 02, 2008	28.93	29.30	28.81	28.93	7,418,833	-0.01(-0.02%)
Jul 01, 2008	28.66	29.15	28.57	28.93	10,284,131	-0.04(-0.13%)
Jun 30, 2008	28.73	29.21	28.47	28.97	8,631,303	+0.35(+1.21%)
Jun 27, 2008	28.87	29.06	28.60	28.62	11,819,276	-0.26(-0.89%)
Jun 26, 2008	29.22	29.38	28.84	28.88	10,384,354	-0.62(-2.09%)
Jun 25, 2008	29.52	29.79	29.37	29.50	9,587,953	+0.04(+0.13%)
Jun 24, 2008	29.47	29.56	28.85	29.46	14,755,035	-0.41(-1.39%)
Jun 23, 2008	29.52	29.96	29.50	29.87	8,650,396	+0.42(+1.43%)
Jun 20, 2008	29.71	30.30	29.33	29.45	11,828,937	-0.54(-1.80%)
Jun 19, 2008	29.52	30.14	29.27	29.99	13,102,746	+0.51(+1.75%)
Jun 18, 2008	29.94	30.12	29.43	29.48	6,720,151	-0.51(-1.70%)
Jun 17, 2008	30.17	30.50	29.96	29.99	5,468,850	-0.04(-0.15%)
Jun 16, 2008	30.07	30.33	29.62	30.03	8,872,686	-0.30(-0.99%)
Jun 13, 2008	30.07	30.36	30.07	30.33	6,849,582	+0.40(+1.32%)
Jun 12, 2008	29.91	30.33	29.84	29.94	7,322,033	+0.17(+0.57%)
Jun 11, 2008	30.01	30.28	29.65	29.77	6,405,870	-0.32(-1.06%)
Jun 10, 2008	30.12	30.41	29.81	30.09	8,231,611	-0.15(-0.50%)
Jun 09, 2008	30.61	30.61	30.00	30.24	10,230,072	-0.15(-0.50%)
Jun 06, 2008	30.97	30.97	30.37	30.39	12,447,101	-0.65(-2.10%)
Jun 05, 2008	31.15	31.27	30.68	31.04	12,528,552	+0.26(+0.86%)
Jun 04, 2008	30.51	31.13	30.51	30.78	11,804,870	+0.48(+1.57%)
Jun 03, 2008	30.03	30.41	29.78	30.30	11,573,054	+0.43(+1.45%)
Jun 02, 2008	30.30	30.35	29.75	29.87	9,449,459	-0.35(-1.14%)
May 30, 2008	30.58	30.58	30.12	30.21	6,464,262	-0.29(-0.95%)
May 29, 2008	29.96	30.70	29.96	30.50	10,022,120	+0.47(+1.57%)
May 28, 2008	30.19	30.30	29.81	30.03	5,609,692	-0.06(-0.19%)
May 27, 2008	29.92	30.15	29.88	30.09	4,763,409	+0.23(+0.78%)
May 26, 2008	30.41	30.41	29.84	29.86	0	+0.00(+0.00%)
May 23, 2008	30.41	30.41	29.84	29.86	5,740,469	-0.57(-1.88%)
May 22, 2008	30.35	30.62	30.04	30.43	4,949,044	+0.24(+0.79%)
May 21, 2008	30.84	30.97	30.14	30.19	7,459,360	-0.54(-1.76%)
May 20, 2008	31.00	31.24	30.60	30.73	6,585,815	-0.36(-1.15%)
May 19, 2008	30.75	31.19	30.66	31.09	6,022,128	+0.36(+1.18%)
May 16, 2008	31.29	31.29	30.47	30.72	8,279,344	+0.18(+0.58%)
May 15, 2008	30.39	30.60	30.07	30.55	8,276,287	+0.23(+0.77%)
May 14, 2008	29.92	30.33	29.84	30.31	6,965,338	+0.47(+1.58%)
May 13, 2008	29.92	30.45	29.81	29.84	8,552,022	-0.76(-2.48%)
May 12, 2008	30.38	30.74	30.28	30.60	5,643,757	+0.32(+1.06%)
May 09, 2008	30.40	30.40	29.97	30.28	6,839,939	-0.11(-0.37%)
May 08, 2008	30.70	30.73	30.28	30.39	8,448,017	-0.14(-0.45%)
May 07, 2008	30.56	30.83	30.47	30.53	8,770,685	-0.06(-0.21%)
May 06, 2008	30.57	30.73	30.32	30.60	6,816,145	-0.15(-0.49%)
May 05, 2008	30.92	30.92	30.56	30.75	5,512,068	-0.24(-0.79%)
May 02, 2008	31.31	31.32	30.90	30.99	5,826,034	-0.21(-0.68%)
May 01, 2008	30.23	31.20	30.22	31.20	9,986,404	+0.99(+3.28%)
Apr 30, 2008	30.31	30.71	30.10	30.21	9,786,935	+0.02(+0.06%)
Apr 29, 2008	30.94	30.94	30.04	30.19	13,638,293	-0.78(-2.53%)
Apr 28, 2008	31.10	31.15	30.85	30.98	7,828,436	+0.00(+0.00%)
Apr 25, 2008	30.87	31.36	30.82	30.98	7,344,528	+0.20(+0.65%)
Apr 24, 2008	30.85	31.06	30.47	30.78	7,085,642	-0.01(-0.02%)
Apr 23, 2008	30.84	31.29	30.75	30.78	10,428,936	+0.00(+0.00%)
Apr 22, 2008	31.12	31.12	30.29	30.78	13,585,130	-0.34(-1.09%)
Apr 21, 2008	31.82	31.85	31.02	31.12	16,154,766	-1.56(-4.76%)
Apr 18, 2008	32.57	32.77	32.30	32.68	9,916,387	+0.43(+1.32%)
Apr 17, 2008	32.82	32.97	32.16	32.25	11,040,066	-0.73(-2.21%)
Apr 16, 2008	32.65	33.04	32.43	32.98	6,853,621	+0.63(+1.94%)
Apr 15, 2008	32.64	32.69	32.21	32.35	8,925,970	-0.17(-0.52%)
Apr 14, 2008	32.62	32.69	32.36	32.52	7,648,618	-0.07(-0.21%)
Apr 11, 2008	32.87	32.87	32.45	32.59	8,519,036	-0.29(-0.88%)
Apr 10, 2008	32.43	33.11	32.43	32.88	8,697,381	+0.39(+1.20%)
Apr 09, 2008	32.77	32.94	32.42	32.49	8,110,776	-0.33(-1.01%)
Apr 08, 2008	33.11	33.21	32.70	32.82	7,800,142	-0.48(-1.43%)
Apr 07, 2008	33.11	33.51	32.69	33.30	9,763,900	+0.49(+1.49%)
Apr 04, 2008	32.50	33.23	32.38	32.81	8,896,897	+0.30(+0.93%)
Apr 03, 2008	32.37	32.62	32.08	32.51	8,086,473	+0.03(+0.08%)
Apr 02, 2008	32.67	32.76	32.28	32.48	8,813,661	-0.17(-0.52%)
Apr 01, 2008	32.46	32.74	32.34	32.65	11,532,571	+0.28(+0.85%)
Mar 31, 2008	31.52	32.50	31.47	32.38	13,949,051	+0.82(+2.59%)
Mar 28, 2008	31.68	32.06	31.47	31.56	8,507,817	-0.09(-0.28%)
Mar 27, 2008	31.54	31.90	31.54	31.65	7,872,315	+0.15(+0.48%)
Mar 26, 2008	31.39	31.63	31.11	31.50	10,558,738	+0.01(+0.04%)
Mar 25, 2008	31.39	31.81	31.37	31.49	7,276,904	+0.04(+0.14%)
Mar 24, 2008	31.34	31.49	31.12	31.44	9,227,831	+0.16(+0.52%)
Mar 21, 2008	31.41	31.41	30.86	31.28	14,605,204	+0.00(+0.00%)
Mar 20, 2008	31.41	31.41	30.86	31.28	14,605,204	-0.08(-0.26%)
Mar 19, 2008	31.09	32.20	31.09	31.36	9,175,992	+0.03(+0.10%)
Mar 18, 2008	31.08	31.33	30.63	31.33	8,591,728	+0.66(+2.15%)
Mar 17, 2008	29.33	30.90	29.25	30.67	10,910,149	+0.67(+2.22%)
Mar 14, 2008	31.02	31.02	29.70	30.01	13,429,253	-0.85(-2.75%)
Mar 13, 2008	30.87	31.18	30.48	30.85	10,604,297	-0.39(-1.25%)
Mar 12, 2008	31.76	31.83	31.17	31.24	9,367,172	-0.51(-1.60%)
Mar 11, 2008	31.65	31.82	31.21	31.75	11,858,436	+0.73(+2.37%)
Mar 10, 2008	31.19	31.89	30.77	31.02	11,205,562	-0.18(-0.56%)
Mar 07, 2008	31.17	31.53	30.99	31.19	11,592,611	+0.01(+0.04%)
Mar 06, 2008	31.43	31.54	31.16	31.18	7,084,595	-0.46(-1.47%)
Mar 05, 2008	31.39	31.77	31.29	31.64	7,202,695	+0.26(+0.82%)
Mar 04, 2008	31.27	31.52	31.22	31.39	9,340,977	-0.11(-0.36%)
Mar 03, 2008	31.41	31.54	31.22	31.50	6,532,297	+0.11(+0.34%)
Feb 29, 2008	31.68	31.83	31.17	31.39	10,998,231	-0.57(-1.79%)
Feb 28, 2008	31.61	32.15	31.41	31.96	7,005,609	-0.56(-1.74%)
Feb 27, 2008	32.66	32.84	32.35	32.53	5,813,529	-0.39(-1.18%)
Feb 26, 2008	32.04	32.96	32.04	32.92	12,842,347	+0.72(+2.24%)
Feb 25, 2008	31.66	32.25	31.52	32.20	8,391,995	+0.50(+1.56%)
Feb 22, 2008	32.20	32.20	31.15	31.70	14,434,181	+0.43(+1.38%)
Feb 21, 2008	31.78	31.88	31.15	31.27	8,715,037	-0.35(-1.09%)
Feb 20, 2008	31.36	31.64	31.07	31.61	6,835,869	+0.04(+0.14%)
Feb 19, 2008	31.98	32.16	31.47	31.57	9,424,421	-0.33(-1.02%)
Feb 18, 2008	31.24	31.98	31.15	31.89	0	+0.00(+0.00%)
Feb 15, 2008	31.24	31.98	31.15	31.89	10,325,901	+0.53(+1.68%)
Feb 14, 2008	31.54	31.59	31.13	31.37	8,307,090	-0.23(-0.72%)
Feb 13, 2008	32.20	32.20	31.49	31.59	10,365,677	-0.43(-1.33%)
Feb 12, 2008	31.78	32.15	31.57	32.02	8,313,638	+0.50(+1.57%)
Feb 11, 2008	31.49	31.60	31.19	31.52	6,727,828	+0.00(+0.00%)
Feb 08, 2008	32.04	32.04	31.38	31.52	7,208,539	-0.62(-1.93%)
Feb 07, 2008	32.15	32.36	31.74	32.15	11,399,962	-0.11(-0.35%)
Feb 06, 2008	32.32	32.50	31.91	32.26	6,534,779	+0.10(+0.31%)
Feb 05, 2008	32.18	32.64	32.08	32.16	8,668,955	-0.53(-1.61%)
Feb 04, 2008	32.43	32.87	32.24	32.69	7,706,108	+0.26(+0.81%)
Feb 01, 2008	32.15	32.95	32.15	32.42	11,750,682	+0.17(+0.53%)
Jan 31, 2008	31.79	32.49	31.64	32.25	15,885,328	+0.03(+0.08%)
Jan 30, 2008	32.76	32.85	32.13	32.23	11,728,112	-0.60(-1.84%)
Jan 29, 2008	33.21	33.21	32.65	32.83	14,761,373	+0.73(+2.27%)
Jan 28, 2008	31.91	32.40	31.73	32.10	11,275,465	+0.26(+0.81%)
Jan 25, 2008	32.46	32.48	31.61	31.84	15,175,458	-0.36(-1.13%)
Jan 24, 2008	32.77	33.11	31.99	32.21	20,715,514	-0.54(-1.65%)
Jan 23, 2008	31.84	32.77	31.51	32.75	13,986,979	+0.01(+0.02%)
Jan 22, 2008	32.07	33.26	31.41	32.74	17,420,158	-0.97(-2.87%)
Jan 21, 2008	34.32	34.58	33.51	33.71	0	+0.00(+0.00%)
Jan 18, 2008	34.32	34.58	33.51	33.71	15,955,267	-0.71(-2.06%)
Jan 17, 2008	35.22	35.33	34.33	34.42	15,422,791	-0.77(-2.19%)
Jan 16, 2008	35.33	35.88	35.10	35.19	12,706,072	-0.33(-0.92%)
Jan 15, 2008	35.77	35.85	35.28	35.52	9,375,261	-0.37(-1.03%)
Jan 14, 2008	35.91	36.10	35.70	35.89	8,865,153	+0.23(+0.65%)
Jan 11, 2008	35.40	35.85	35.28	35.65	8,541,345	-0.03(-0.07%)
Jan 10, 2008	35.49	35.85	35.19	35.68	10,019,429	-0.01(-0.02%)
Jan 09, 2008	35.18	35.85	35.18	35.69	15,260,140	+0.50(+1.43%)
Jan 08, 2008	34.41	35.91	34.15	35.18	19,435,836	+0.95(+2.77%)
Jan 07, 2008	32.77	34.35	32.74	34.24	16,532,756	+1.73(+5.31%)
Jan 04, 2008	32.97	33.16	32.43	32.51	9,857,325	-0.75(-2.25%)
Jan 03, 2008	33.09	33.36	33.02	33.26	7,191,377	+0.28(+0.84%)
Jan 02, 2008	33.55	33.75	32.77	32.98	8,853,967	-0.53(-1.57%)
Jan 01, 2008	33.75	33.80	33.34	33.51	0	+0.00(+0.00%)
Dec 31, 2007	33.75	33.80	33.34	33.51	6,326,806	-0.41(-1.22%)
Dec 28, 2007	33.72	33.98	33.71	33.92	4,822,370	+0.11(+0.32%)
Dec 27, 2007	34.02	34.02	33.51	33.82	5,372,173	-0.27(-0.79%)
Dec 26, 2007	34.02	34.14	33.87	34.09	4,651,847	-0.11(-0.33%)
Dec 24, 2007	34.07	34.20	33.83	34.20	2,340,444	+0.16(+0.48%)
Dec 21, 2007	33.64	34.08	33.51	34.03	11,955,462	+0.63(+1.88%)
Dec 20, 2007	33.55	33.58	33.31	33.41	8,853,801	+0.03(+0.09%)
Dec 19, 2007	33.51	33.73	33.08	33.38	10,123,232	-0.19(-0.58%)
Dec 18, 2007	33.56	34.01	33.37	33.57	14,988,477	+0.19(+0.58%)
Dec 17, 2007	33.57	33.85	33.24	33.38	7,654,649	-0.33(-0.99%)
Dec 14, 2007	33.82	34.00	33.61	33.71	8,013,595	-0.30(-0.87%)
Dec 13, 2007	33.71	34.06	33.57	34.00	9,034,733	+0.06(+0.19%)
Dec 12, 2007	34.02	34.39	33.68	33.94	11,630,506	+0.01(+0.04%)
Dec 11, 2007	34.37	34.73	33.89	33.93	9,103,673	-0.45(-1.31%)
Dec 10, 2007	34.10	34.49	33.96	34.38	7,340,055	+0.30(+0.88%)
Dec 07, 2007	34.24	34.30	33.71	34.08	7,113,908	+0.23(+0.69%)
Dec 06, 2007	34.36	34.36	33.54	33.85	10,394,088	+0.28(+0.82%)
Dec 05, 2007	33.07	33.76	32.85	33.57	7,748,046	+0.87(+2.65%)
Dec 04, 2007	32.84	32.97	32.48	32.70	8,684,688	-0.26(-0.80%)
Dec 03, 2007	33.14	33.23	32.77	32.97	7,784,653	-0.26(-0.79%)
Nov 30, 2007	32.96	33.45	32.96	33.23	9,443,061	+0.10(+0.30%)
Nov 29, 2007	32.63	33.33	32.54	33.13	10,490,257	+0.33(+1.01%)
Nov 28, 2007	32.13	32.84	31.76	32.80	9,698,488	+0.85(+2.65%)
Nov 27, 2007	31.27	32.07	31.12	31.95	10,251,292	+0.78(+2.50%)
Nov 26, 2007	31.96	31.98	31.07	31.17	7,936,638	-0.70(-2.21%)
Nov 23, 2007	31.34	31.89	31.08	31.88	4,520,593	+1.07(+3.46%)
Nov 21, 2007	31.41	31.55	30.81	30.81	9,552,083	-0.79(-2.50%)
Nov 20, 2007	31.98	32.00	31.30	31.60	9,693,067	-0.26(-0.83%)
Nov 19, 2007	32.25	32.43	31.65	31.86	13,778,539	-0.65(-2.01%)
Nov 16, 2007	32.83	33.01	32.23	32.52	10,760,230	-0.16(-0.48%)
Nov 15, 2007	33.08	33.25	32.60	32.67	9,359,780	-0.61(-1.83%)
Nov 14, 2007	33.11	33.63	33.01	33.28	10,454,851	+0.24(+0.74%)
Nov 13, 2007	32.89	33.17	32.55	33.04	13,587,740	+0.09(+0.27%)
Nov 12, 2007	32.33	33.21	32.16	32.95	10,615,917	+0.62(+1.92%)
Nov 09, 2007	32.11	32.69	31.92	32.33	10,887,716	-0.07(-0.21%)
Nov 08, 2007	32.38	32.62	32.11	32.40	13,286,800	+0.06(+0.17%)
Nov 07, 2007	32.66	32.99	32.29	32.34	9,499,088	-0.60(-1.81%)
Nov 06, 2007	32.76	33.04	32.64	32.94	11,447,264	+0.20(+0.61%)
Nov 05, 2007	33.30	33.33	32.41	32.74	19,636,882	-0.32(-0.97%)
Nov 02, 2007	33.32	33.58	32.96	33.06	18,883,422	-0.06(-0.19%)
Nov 01, 2007	33.68	33.88	33.01	33.12	12,911,498	-0.87(-2.55%)
Oct 31, 2007	33.78	34.15	33.45	33.98	15,478,246	+0.29(+0.86%)
Oct 30, 2007	33.38	33.95	33.32	33.70	9,331,371	+0.11(+0.32%)
Oct 29, 2007	33.08	33.89	33.08	33.59	15,612,726	+0.53(+1.59%)
Oct 26, 2007	32.96	33.11	32.65	33.06	15,036,725	+0.16(+0.48%)
Oct 25, 2007	32.73	33.27	32.51	32.91	36,397,348	-2.33(-6.63%)
Oct 24, 2007	35.46	35.62	34.86	35.24	9,482,581	-0.62(-1.72%)
Oct 23, 2007	35.40	35.85	35.21	35.85	7,038,362	+0.66(+1.87%)
Oct 22, 2007	35.05	35.50	34.98	35.20	8,223,186	+0.01(+0.04%)
Oct 19, 2007	35.40	35.88	35.06	35.18	8,977,803	-0.37(-1.04%)
Oct 18, 2007	35.84	36.04	35.32	35.55	13,331,189	-0.19(-0.53%)
Oct 17, 2007	36.01	36.28	35.52	35.74	9,671,235	-0.13(-0.35%)
Oct 16, 2007	36.36	36.37	35.77	35.87	10,376,617	-0.50(-1.36%)
Oct 15, 2007	36.79	36.92	36.29	36.36	8,898,932	-0.37(-1.01%)
Oct 12, 2007	36.62	36.89	36.39	36.73	4,565,510	+0.11(+0.31%)
Oct 11, 2007	36.66	36.95	36.52	36.62	8,151,166	-0.03(-0.09%)
Oct 10, 2007	36.73	36.96	36.53	36.65	6,931,128	-0.09(-0.26%)
Oct 09, 2007	37.00	37.14	36.71	36.75	6,652,449	-0.28(-0.76%)
Oct 08, 2007	37.20	37.29	36.97	37.03	4,286,624	-0.30(-0.79%)
Oct 05, 2007	37.22	37.54	37.12	37.32	5,986,581	+0.32(+0.87%)
Oct 04, 2007	37.03	37.29	36.97	37.00	7,758,402	+0.05(+0.14%)
Oct 03, 2007	36.43	37.12	36.30	36.95	6,534,859	+0.29(+0.79%)
Oct 02, 2007	36.64	36.76	36.38	36.66	4,603,863	+0.08(+0.22%)

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.