Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	26.82	26.91	26.05	26.22	1,274,123	+0.03(+0.11%)
Sep 29, 2008	28.28	28.30	24.95	26.19	1,762,559	-2.55(-8.87%)
Sep 26, 2008	28.21	28.91	27.23	28.74	0	+0.17(+0.60%)
Sep 25, 2008	27.93	28.92	27.93	28.57	979,361	+0.84(+3.03%)
Sep 24, 2008	27.89	28.20	27.10	27.73	1,392,166	-1.03(-3.58%)
Sep 23, 2008	29.35	29.82	28.58	28.76	894,368	-0.47(-1.61%)
Sep 22, 2008	30.48	30.49	29.08	29.23	1,071,133	-1.51(-4.91%)
Sep 19, 2008	31.47	31.94	30.54	30.74	0	+1.34(+4.56%)
Sep 18, 2008	28.60	29.68	27.28	29.40	1,469,713	+1.24(+4.40%)
Sep 17, 2008	29.03	29.74	28.04	28.16	1,076,639	-1.24(-4.22%)
Sep 16, 2008	28.49	29.60	27.20	29.40	2,222,709	+0.28(+0.96%)
Sep 15, 2008	28.89	30.23	28.57	29.12	840,964	-0.60(-2.02%)
Sep 12, 2008	29.41	30.01	29.02	29.72	703,741	+0.18(+0.61%)
Sep 11, 2008	29.52	30.03	29.00	29.54	1,007,913	-0.27(-0.91%)
Sep 10, 2008	29.72	29.98	29.32	29.81	828,488	+0.24(+0.81%)
Sep 09, 2008	30.27	30.76	29.34	29.57	851,471	-0.54(-1.79%)
Sep 08, 2008	30.76	31.05	29.79	30.11	836,676	+0.01(+0.03%)
Sep 05, 2008	30.20	30.34	29.71	30.10	0	-0.33(-1.08%)
Sep 04, 2008	30.61	31.11	29.95	30.43	1,091,749	-0.44(-1.43%)
Sep 03, 2008	32.53	32.53	30.57	30.87	1,213,509	-1.66(-5.10%)
Sep 02, 2008	33.55	34.38	32.50	32.53	699,407	-0.66(-1.99%)
Aug 29, 2008	33.75	33.75	33.03	33.19	0	-0.75(-2.21%)
Aug 28, 2008	33.29	34.33	32.85	33.94	1,201,422	+0.68(+2.04%)
Aug 27, 2008	32.60	33.52	32.60	33.26	548,796	+0.54(+1.65%)
Aug 26, 2008	33.84	33.84	32.49	32.72	999,750	-1.03(-3.05%)
Aug 25, 2008	34.10	34.20	33.35	33.75	595,528	-0.58(-1.69%)
Aug 22, 2008	34.25	34.50	34.04	34.33	547,815	+0.27(+0.79%)
Aug 21, 2008	34.02	34.58	33.62	34.06	881,278	-0.28(-0.82%)
Aug 20, 2008	34.50	34.80	33.84	34.34	705,480	-0.10(-0.29%)
Aug 19, 2008	35.00	35.00	34.14	34.44	721,392	-0.63(-1.80%)
Aug 18, 2008	35.50	35.68	34.93	35.07	929,589	-0.46(-1.29%)
Aug 15, 2008	35.52	36.00	35.18	35.53	0	+0.19(+0.54%)
Aug 14, 2008	35.11	35.96	34.95	35.34	881,534	+0.15(+0.43%)
Aug 13, 2008	34.96	35.38	34.66	35.19	712,772	+0.23(+0.66%)
Aug 12, 2008	34.64	35.10	34.57	34.96	866,040	+0.23(+0.66%)
Aug 11, 2008	34.83	35.22	34.53	34.73	853,425	-0.21(-0.60%)
Aug 08, 2008	33.88	35.12	33.73	34.94	1,181,263	+1.10(+3.25%)
Aug 07, 2008	33.37	34.34	33.05	33.84	765,656	+0.00(+0.00%)
Aug 06, 2008	34.01	34.03	33.28	33.84	1,164,323	-0.25(-0.73%)
Aug 05, 2008	32.56	34.18	32.56	34.09	1,293,677	+1.67(+5.15%)
Aug 04, 2008	32.07	32.73	31.36	32.42	1,011,676	+0.35(+1.09%)
Aug 01, 2008	32.43	32.57	31.60	32.07	1,082,311	-0.15(-0.47%)
Jul 31, 2008	32.01	32.71	31.92	32.22	954,575	+0.02(+0.06%)
Jul 30, 2008	32.74	33.10	31.85	32.20	843,201	-0.54(-1.65%)
Jul 29, 2008	32.00	32.90	31.92	32.74	916,430	+0.74(+2.31%)
Jul 28, 2008	32.40	32.52	31.53	32.00	1,097,216	-0.19(-0.59%)
Jul 25, 2008	32.22	32.64	31.50	32.19	1,190,465	+0.19(+0.59%)
Jul 24, 2008	32.87	33.11	32.00	32.00	1,572,093	-1.11(-3.35%)
Jul 23, 2008	32.64	34.87	32.31	33.11	4,560,045	+2.79(+9.20%)
Jul 22, 2008	29.98	30.42	29.38	30.32	1,341,423	-0.08(-0.26%)
Jul 21, 2008	30.65	30.86	29.98	30.40	526,621	-0.09(-0.30%)
Jul 18, 2008	30.60	30.95	30.02	30.49	949,801	+0.30(+0.99%)
Jul 17, 2008	29.35	30.21	29.26	30.19	879,156	+1.02(+3.50%)
Jul 16, 2008	28.11	29.19	27.62	29.17	765,840	+1.20(+4.29%)
Jul 15, 2008	27.50	28.41	27.16	27.97	1,087,150	+0.17(+0.61%)
Jul 14, 2008	28.65	28.70	27.69	27.80	785,151	-0.58(-2.04%)
Jul 11, 2008	28.45	28.70	27.83	28.38	1,233,383	-0.23(-0.80%)
Jul 10, 2008	28.95	29.19	28.16	28.61	1,117,433	-0.55(-1.89%)
Jul 09, 2008	29.92	30.13	28.99	29.16	1,173,549	-0.76(-2.54%)
Jul 08, 2008	29.40	30.08	28.84	29.92	1,728,927	+0.44(+1.49%)
Jul 07, 2008	29.16	29.81	28.87	29.48	1,182,259	+0.13(+0.44%)
Jul 04, 2008	29.79	29.81	28.88	29.35	480,465	+0.00(+0.00%)
Jul 03, 2008	29.79	29.81	28.88	29.35	480,465	-0.31(-1.05%)
Jul 02, 2008	30.50	30.91	29.65	29.66	934,071	-0.78(-2.56%)
Jul 01, 2008	30.35	30.50	29.55	30.44	1,228,193	-0.28(-0.91%)
Jun 30, 2008	30.34	31.38	30.33	30.72	1,303,154	+0.41(+1.35%)
Jun 27, 2008	30.88	31.05	29.85	30.31	1,415,913	-0.67(-2.16%)
Jun 26, 2008	31.00	31.18	30.46	30.98	891,515	-0.34(-1.09%)
Jun 25, 2008	31.37	31.69	31.22	31.32	876,967	+0.03(+0.10%)
Jun 24, 2008	31.67	31.86	31.12	31.29	1,012,618	-0.60(-1.88%)
Jun 23, 2008	31.86	32.24	31.29	31.89	995,152	+0.12(+0.38%)
Jun 20, 2008	31.81	31.90	31.23	31.77	1,220,153	-0.31(-0.97%)
Jun 19, 2008	32.27	32.34	31.64	32.08	1,046,944	-0.23(-0.71%)
Jun 18, 2008	32.17	32.43	31.70	32.31	839,204	-0.06(-0.19%)
Jun 17, 2008	32.59	32.71	32.05	32.37	943,450	-0.05(-0.15%)
Jun 16, 2008	31.77	32.57	31.77	32.42	695,903	+0.28(+0.87%)
Jun 13, 2008	31.54	32.60	31.54	32.14	1,166,121	+0.88(+2.82%)
Jun 12, 2008	31.34	32.18	31.17	31.26	1,661,952	+0.21(+0.68%)
Jun 11, 2008	32.15	32.23	31.05	31.05	1,262,381	-1.30(-4.02%)
Jun 10, 2008	32.62	32.69	32.03	32.35	1,111,187	-0.32(-0.98%)
Jun 09, 2008	33.03	33.15	32.04	32.67	1,310,822	+0.14(+0.43%)
Jun 06, 2008	33.10	33.39	32.51	32.53	1,381,405	-0.83(-2.49%)
Jun 05, 2008	31.80	33.36	31.56	33.36	2,070,514	+1.57(+4.94%)
Jun 04, 2008	30.86	31.80	30.73	31.79	1,606,790	+0.70(+2.25%)
Jun 03, 2008	30.09	31.65	29.97	31.09	1,166,900	+1.03(+3.43%)
Jun 02, 2008	30.76	30.91	29.71	30.06	1,476,441	-0.60(-1.96%)
May 30, 2008	30.32	31.00	30.07	30.66	1,130,474	+0.23(+0.76%)
May 29, 2008	30.14	30.46	29.92	30.43	1,101,768	+0.18(+0.60%)
May 28, 2008	30.60	30.73	29.99	30.25	614,061	-0.28(-0.92%)
May 27, 2008	30.29	30.66	29.94	30.53	882,264	+0.42(+1.39%)
May 26, 2008	29.90	30.37	29.64	30.11	0	+0.00(+0.00%)
May 23, 2008	29.90	30.37	29.64	30.11	1,173,091	+0.09(+0.30%)
May 22, 2008	29.87	30.23	29.81	30.02	776,808	+0.10(+0.33%)
May 21, 2008	30.12	30.39	29.82	29.92	1,690,902	-0.20(-0.66%)
May 20, 2008	30.28	30.65	29.65	30.12	1,469,093	+0.11(+0.37%)
May 19, 2008	29.45	30.28	29.30	30.01	1,756,374	+0.69(+2.35%)
May 16, 2008	29.52	29.57	29.18	29.32	874,033	-0.02(-0.07%)
May 15, 2008	28.79	29.37	28.56	29.34	886,402	+0.60(+2.09%)
May 14, 2008	28.51	29.18	28.51	28.74	913,539	+0.25(+0.88%)
May 13, 2008	28.05	28.65	27.84	28.49	1,394,433	+0.50(+1.79%)
May 12, 2008	27.45	28.11	27.45	27.99	998,249	+0.53(+1.93%)
May 09, 2008	27.09	27.61	26.92	27.46	482,061	+0.01(+0.04%)
May 08, 2008	27.75	27.92	27.27	27.45	1,589,667	-0.25(-0.90%)
May 07, 2008	28.27	28.49	27.62	27.70	869,108	-0.49(-1.74%)
May 06, 2008	27.22	28.35	27.22	28.19	975,684	+0.72(+2.62%)
May 05, 2008	27.99	28.06	27.34	27.47	1,141,129	-0.72(-2.55%)
May 02, 2008	28.71	28.71	27.65	28.19	857,506	-0.21(-0.74%)
May 01, 2008	27.14	29.24	27.08	28.40	1,562,166	+1.19(+4.37%)
Apr 30, 2008	28.00	28.00	27.16	27.21	1,175,083	-0.64(-2.30%)
Apr 29, 2008	27.56	27.97	27.49	27.85	1,821,490	+0.20(+0.72%)
Apr 28, 2008	26.81	28.03	26.57	27.65	2,053,172	+0.84(+3.13%)
Apr 25, 2008	27.20	27.25	26.50	26.81	1,830,720	-0.39(-1.43%)
Apr 24, 2008	27.50	27.62	26.63	27.20	1,916,581	-0.08(-0.29%)
Apr 23, 2008	29.09	29.78	26.58	27.28	4,987,246	-4.03(-12.87%)
Apr 22, 2008	31.70	31.70	30.74	31.31	1,196,459	-0.34(-1.07%)
Apr 21, 2008	31.01	31.86	30.93	31.65	1,285,985	+0.46(+1.47%)
Apr 18, 2008	31.25	31.52	30.78	31.19	726,342	+0.36(+1.17%)
Apr 17, 2008	31.32	31.55	30.63	30.83	898,923	-0.90(-2.84%)
Apr 16, 2008	31.15	31.90	30.97	31.73	816,088	+0.86(+2.79%)
Apr 15, 2008	31.90	32.02	30.73	30.87	2,484,779	-1.88(-5.74%)
Apr 14, 2008	33.23	33.33	32.58	32.75	761,365	-0.74(-2.21%)
Apr 11, 2008	34.00	34.18	33.27	33.49	840,100	-0.74(-2.16%)
Apr 10, 2008	33.34	34.70	33.26	34.23	898,555	+0.89(+2.67%)
Apr 09, 2008	34.16	34.28	33.10	33.34	704,500	-0.84(-2.46%)
Apr 08, 2008	34.35	34.54	33.94	34.18	689,800	-0.43(-1.24%)
Apr 07, 2008	34.37	34.97	34.14	34.61	588,658	+0.50(+1.47%)
Apr 04, 2008	34.27	34.44	33.78	34.11	736,400	-0.27(-0.79%)
Apr 03, 2008	34.13	34.50	33.87	34.38	957,298	+0.06(+0.17%)
Apr 02, 2008	34.16	34.85	34.08	34.32	716,400	+0.07(+0.20%)
Apr 01, 2008	34.36	34.92	33.98	34.25	698,846	+0.60(+1.78%)
Mar 31, 2008	33.00	33.79	32.73	33.65	1,076,000	+0.65(+1.97%)
Mar 28, 2008	33.25	33.55	32.87	33.00	731,200	+0.17(+0.52%)
Mar 27, 2008	33.53	33.91	32.83	32.83	750,328	-0.63(-1.88%)
Mar 26, 2008	33.92	34.23	33.34	33.46	1,095,100	-0.66(-1.93%)
Mar 25, 2008	33.89	34.44	33.57	34.12	674,900	+0.24(+0.71%)
Mar 24, 2008	32.01	34.09	32.01	33.88	1,050,010	+1.93(+6.04%)
Mar 21, 2008	31.59	32.07	31.39	31.95	1,253,300	+0.00(+0.00%)
Mar 20, 2008	31.59	32.07	31.39	31.95	1,253,300	+0.04(+0.13%)
Mar 19, 2008	31.94	32.22	31.59	31.91	977,230	+0.06(+0.19%)
Mar 18, 2008	31.60	32.00	31.30	31.85	824,904	+0.71(+2.28%)
Mar 17, 2008	31.00	31.75	30.89	31.14	756,287	-0.48(-1.52%)
Mar 14, 2008	32.90	32.90	31.30	31.62	642,410	-1.14(-3.48%)
Mar 13, 2008	32.33	32.93	31.78	32.76	632,037	-0.02(-0.06%)
Mar 12, 2008	32.41	33.09	32.23	32.78	1,085,197	+0.37(+1.14%)
Mar 11, 2008	32.67	33.19	31.74	32.41	738,200	+0.42(+1.31%)
Mar 10, 2008	32.16	32.51	31.82	31.99	740,369	-0.19(-0.59%)
Mar 07, 2008	31.66	32.94	31.62	32.18	763,069	+0.13(+0.41%)
Mar 06, 2008	32.67	32.82	31.93	32.05	600,780	-0.73(-2.23%)
Mar 05, 2008	32.93	33.68	32.78	32.78	1,197,150	-0.10(-0.30%)
Mar 04, 2008	32.31	33.02	32.17	32.88	825,628	+0.30(+0.92%)
Mar 03, 2008	32.55	32.95	31.89	32.58	722,995	-0.03(-0.09%)
Feb 29, 2008	33.06	33.29	32.60	32.61	888,000	-1.05(-3.12%)
Feb 28, 2008	34.61	34.72	33.32	33.66	615,100	-0.95(-2.74%)
Feb 27, 2008	34.30	35.27	34.12	34.61	708,700	+0.09(+0.26%)
Feb 26, 2008	34.08	34.85	34.00	34.52	550,208	+0.39(+1.14%)
Feb 25, 2008	33.63	34.31	33.32	34.13	651,500	+0.54(+1.61%)
Feb 22, 2008	33.72	33.97	32.86	33.59	665,000	-0.12(-0.36%)
Feb 21, 2008	34.02	34.60	33.68	33.71	711,900	-0.06(-0.18%)
Feb 20, 2008	32.96	33.92	32.92	33.77	530,900	+0.51(+1.53%)
Feb 19, 2008	33.20	33.87	32.31	33.26	595,800	+0.10(+0.30%)
Feb 18, 2008	33.10	33.32	32.65	33.16	0	+0.00(+0.00%)
Feb 15, 2008	33.10	33.32	32.65	33.16	810,500	+0.00(+0.00%)
Feb 14, 2008	34.00	34.12	32.91	33.16	940,974	-1.21(-3.52%)
Feb 13, 2008	33.47	34.48	33.47	34.37	662,173	+1.15(+3.46%)
Feb 12, 2008	33.50	34.03	33.04	33.22	673,500	-0.14(-0.42%)
Feb 11, 2008	32.20	33.52	32.09	33.36	927,700	+1.24(+3.86%)
Feb 08, 2008	33.23	33.23	31.85	32.12	995,887	-1.08(-3.25%)
Feb 07, 2008	32.52	33.41	31.73	33.20	1,799,820	+0.80(+2.47%)
Feb 06, 2008	33.04	33.31	32.24	32.40	1,066,400	-0.48(-1.46%)
Feb 05, 2008	33.66	33.90	32.86	32.88	859,400	-1.34(-3.92%)
Feb 04, 2008	34.26	34.50	33.96	34.22	624,612	-0.18(-0.52%)
Feb 01, 2008	34.14	34.52	33.96	34.40	1,415,856	+0.18(+0.53%)
Jan 31, 2008	33.40	34.34	33.16	34.22	1,183,800	+0.25(+0.74%)
Jan 30, 2008	33.08	34.32	33.00	33.97	764,725	+0.63(+1.89%)
Jan 29, 2008	33.03	33.61	32.76	33.34	853,091	+0.77(+2.36%)
Jan 28, 2008	31.93	32.60	31.66	32.57	712,790	+0.60(+1.88%)
Jan 25, 2008	33.86	33.86	31.94	31.97	875,000	-1.56(-4.65%)
Jan 24, 2008	31.46	33.88	31.21	33.53	1,604,630	+2.46(+7.92%)
Jan 23, 2008	30.10	31.23	29.51	31.07	1,202,300	+0.09(+0.29%)
Jan 22, 2008	29.78	31.63	29.00	30.98	1,026,600	-0.03(-0.10%)
Jan 21, 2008	30.75	31.40	30.65	31.01	0	+0.00(+0.00%)
Jan 18, 2008	30.75	31.40	30.65	31.01	1,139,675	+0.41(+1.34%)
Jan 17, 2008	31.73	32.49	30.60	30.60	1,008,100	-1.13(-3.56%)
Jan 16, 2008	30.80	32.10	30.69	31.73	1,554,300	+0.74(+2.39%)
Jan 15, 2008	31.95	32.05	30.84	30.99	998,700	-1.25(-3.88%)
Jan 14, 2008	31.52	32.78	31.52	32.24	749,300	+0.88(+2.81%)
Jan 11, 2008	31.42	32.10	31.24	31.36	1,420,500	-0.26(-0.82%)
Jan 10, 2008	32.28	32.69	31.34	31.62	3,259,164	-1.34(-4.07%)
Jan 09, 2008	33.33	34.01	32.76	32.96	1,561,300	-0.36(-1.08%)
Jan 08, 2008	35.69	35.99	33.19	33.32	1,420,100	-2.32(-6.51%)
Jan 07, 2008	35.83	35.99	35.15	35.64	855,000	-0.10(-0.28%)
Jan 04, 2008	37.05	37.05	35.59	35.74	909,364	-1.74(-4.64%)
Jan 03, 2008	38.80	38.80	37.36	37.48	1,141,024	-1.32(-3.40%)
Jan 02, 2008	39.05	39.44	38.11	38.80	1,039,800	-0.48(-1.22%)
Jan 01, 2008	39.61	39.96	39.04	39.28	0	+0.00(+0.00%)
Dec 31, 2007	39.61	39.96	39.04	39.28	505,300	-0.46(-1.16%)
Dec 28, 2007	39.91	40.12	39.56	39.74	681,340	-0.12(-0.30%)
Dec 27, 2007	40.28	40.53	39.71	39.86	533,100	-0.42(-1.04%)
Dec 26, 2007	40.29	40.49	39.98	40.28	652,952	-0.01(-0.02%)
Dec 24, 2007	38.75	40.38	38.75	40.29	347,800	+1.54(+3.97%)
Dec 21, 2007	39.69	39.69	38.41	38.75	927,942	-0.45(-1.15%)
Dec 20, 2007	38.44	39.20	38.23	39.20	850,200	+0.97(+2.54%)
Dec 19, 2007	37.13	38.66	36.97	38.23	967,200	+0.91(+2.44%)
Dec 18, 2007	37.97	37.97	36.41	37.32	600,535	-0.24(-0.64%)
Dec 17, 2007	37.82	38.17	37.46	37.56	523,700	-0.51(-1.34%)
Dec 14, 2007	39.10	39.34	37.88	38.07	868,900	-1.20(-3.06%)
Dec 13, 2007	38.94	39.35	38.60	39.27	1,047,700	+0.08(+0.20%)
Dec 12, 2007	39.42	39.79	38.82	39.19	881,300	+1.06(+2.78%)
Dec 11, 2007	38.85	39.40	38.00	38.13	1,136,813	-0.70(-1.80%)
Dec 10, 2007	39.49	39.49	38.66	38.83	534,811	-0.47(-1.20%)
Dec 07, 2007	38.87	40.00	38.85	39.30	773,600	+0.30(+0.77%)
Dec 06, 2007	38.52	39.00	38.28	39.00	801,044	+0.50(+1.30%)
Dec 05, 2007	38.18	39.28	38.07	38.50	1,058,710	+0.72(+1.91%)
Dec 04, 2007	37.05	38.95	36.84	37.78	1,783,578	+1.52(+4.19%)
Dec 03, 2007	36.73	37.01	36.21	36.26	958,600	-0.75(-2.03%)
Nov 30, 2007	38.10	38.18	36.79	37.01	853,000	-0.62(-1.65%)
Nov 29, 2007	37.17	37.88	37.09	37.63	680,600	+0.09(+0.24%)
Nov 28, 2007	36.56	37.72	36.56	37.54	1,043,991	+1.33(+3.67%)
Nov 27, 2007	35.62	36.34	35.17	36.21	1,025,000	+1.19(+3.40%)
Nov 26, 2007	35.40	35.61	34.87	35.02	989,584	-0.46(-1.30%)
Nov 23, 2007	34.85	35.69	34.73	35.48	271,800	+0.77(+2.22%)
Nov 21, 2007	35.93	36.12	34.68	34.71	1,036,400	-1.45(-4.01%)
Nov 20, 2007	36.06	37.20	35.24	36.16	1,423,620	+0.02(+0.06%)
Nov 19, 2007	35.45	36.33	35.24	36.14	1,193,748	+0.50(+1.40%)
Nov 16, 2007	36.04	36.55	34.92	35.64	1,204,200	-0.21(-0.59%)
Nov 15, 2007	36.43	36.48	35.55	35.85	1,058,035	-0.54(-1.48%)
Nov 14, 2007	36.24	36.85	35.94	36.39	846,000	+0.19(+0.52%)
Nov 13, 2007	35.91	36.30	35.84	36.20	843,800	+0.52(+1.46%)
Nov 12, 2007	36.38	37.03	35.58	35.68	1,011,350	-0.65(-1.79%)
Nov 09, 2007	36.83	37.03	36.26	36.33	911,762	-0.85(-2.29%)
Nov 08, 2007	37.36	37.57	36.25	37.18	1,098,103	+0.14(+0.38%)
Nov 07, 2007	38.39	38.39	37.00	37.04	940,300	-1.42(-3.69%)
Nov 06, 2007	37.90	38.52	37.50	38.46	920,442	+0.59(+1.56%)
Nov 05, 2007	38.60	38.60	37.65	37.87	991,756	-0.94(-2.42%)
Nov 02, 2007	39.75	39.85	38.64	38.81	858,500	-0.73(-1.85%)
Nov 01, 2007	39.82	40.50	39.40	39.54	881,500	-0.44(-1.10%)
Oct 31, 2007	39.86	40.21	39.11	39.98	710,000	+0.21(+0.53%)
Oct 30, 2007	39.52	40.21	39.32	39.77	696,600	+0.25(+0.63%)
Oct 29, 2007	40.05	40.30	39.29	39.52	741,900	-0.11(-0.28%)
Oct 26, 2007	39.60	39.77	38.98	39.63	1,492,300	+0.80(+2.06%)
Oct 25, 2007	39.20	40.29	38.42	38.83	2,124,000	+0.17(+0.44%)
Oct 24, 2007	38.45	38.66	37.03	38.66	1,631,400	-0.04(-0.10%)
Oct 23, 2007	42.60	42.60	38.47	38.70	2,411,900	-3.92(-9.20%)
Oct 22, 2007	41.31	42.78	40.99	42.62	711,800	+0.65(+1.55%)
Oct 19, 2007	42.48	42.84	41.92	41.97	699,100	-0.51(-1.20%)
Oct 18, 2007	42.45	42.85	42.09	42.48	513,200	+0.06(+0.14%)
Oct 17, 2007	43.72	44.28	42.17	42.42	1,020,700	-0.88(-2.03%)
Oct 16, 2007	43.81	43.81	43.15	43.30	779,000	-0.50(-1.14%)
Oct 15, 2007	42.68	43.80	42.68	43.80	792,100	+1.29(+3.03%)
Oct 12, 2007	42.52	43.45	42.42	42.51	637,300	+0.20(+0.47%)
Oct 11, 2007	43.40	43.50	41.84	42.31	875,600	-0.81(-1.88%)
Oct 10, 2007	43.00	43.32	42.68	43.12	650,800	+0.12(+0.28%)
Oct 09, 2007	44.17	44.17	42.40	43.00	1,682,600	-1.20(-2.71%)
Oct 08, 2007	44.30	44.68	43.96	44.20	516,500	-0.13(-0.29%)
Oct 05, 2007	44.49	44.95	44.12	44.33	900,600	+0.24(+0.54%)
Oct 04, 2007	44.03	44.27	43.80	44.09	1,027,400	+0.24(+0.55%)
Oct 03, 2007	43.66	44.00	43.34	43.85	857,600	-0.21(-0.48%)
Oct 02, 2007	43.00	44.09	42.82	44.06	735,700	+1.11(+2.58%)

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.