Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.59	34.17	33.07	33.96	3,623,757	+0.37(+1.10%)
Sep 29, 2009	33.41	34.07	33.40	33.59	3,126,903	+0.06(+0.18%)
Sep 28, 2009	33.00	33.83	32.94	33.53	2,214,635	+0.71(+2.16%)
Sep 25, 2009	32.86	33.42	32.61	32.82	3,721,310	-0.13(-0.39%)
Sep 24, 2009	33.13	33.93	32.64	32.95	3,676,916	-0.13(-0.39%)
Sep 23, 2009	32.45	33.87	32.45	33.08	5,449,256	+0.58(+1.78%)
Sep 22, 2009	32.04	32.65	31.66	32.50	2,855,032	+0.51(+1.59%)
Sep 21, 2009	32.07	32.07	31.50	31.99	2,670,872	-0.17(-0.53%)
Sep 18, 2009	32.16	32.34	31.79	32.16	4,685,848	-0.53(-1.62%)
Sep 17, 2009	32.70	32.94	31.87	32.69	3,832,517	+0.59(+1.85%)
Sep 16, 2009	32.03	32.69	31.80	32.10	2,724,926	+0.11(+0.33%)
Sep 15, 2009	31.82	32.23	31.55	31.99	2,541,980	+0.11(+0.35%)
Sep 14, 2009	31.79	32.01	31.64	31.88	2,070,366	-0.19(-0.59%)
Sep 11, 2009	32.15	32.38	31.80	32.07	2,654,293	+0.04(+0.12%)
Sep 10, 2009	31.58	32.06	31.29	32.03	2,825,944	+0.39(+1.23%)
Sep 09, 2009	31.41	32.09	31.01	31.64	2,040,674	+0.27(+0.86%)
Sep 08, 2009	30.97	31.60	30.90	31.37	2,268,983	+0.49(+1.59%)
Sep 04, 2009	29.96	30.94	29.95	30.88	2,902,134	+0.87(+2.90%)
Sep 03, 2009	30.54	30.91	29.56	30.01	4,272,196	-0.61(-1.99%)
Sep 02, 2009	30.83	30.95	30.35	30.62	2,448,656	-0.37(-1.19%)
Sep 01, 2009	31.55	32.02	30.96	30.99	2,399,268	-0.88(-2.76%)
Aug 31, 2009	32.15	32.43	31.50	31.87	1,945,227	-0.51(-1.58%)
Aug 28, 2009	32.84	33.12	32.09	32.38	1,863,892	-0.19(-0.58%)
Aug 27, 2009	32.28	32.72	31.88	32.57	2,728,211	+0.29(+0.90%)
Aug 26, 2009	32.65	32.88	32.14	32.28	4,469,699	-0.47(-1.44%)
Aug 25, 2009	32.29	32.90	31.87	32.75	3,125,906	+0.54(+1.68%)
Aug 24, 2009	32.55	32.79	32.06	32.21	1,764,048	-0.45(-1.38%)
Aug 21, 2009	32.62	32.97	32.16	32.66	2,994,937	+0.32(+0.99%)
Aug 20, 2009	31.94	32.41	31.80	32.34	2,016,360	+0.35(+1.09%)
Aug 19, 2009	31.12	32.16	31.12	31.99	1,806,335	+0.43(+1.36%)
Aug 18, 2009	31.36	31.76	31.14	31.56	1,611,729	+0.05(+0.16%)
Aug 17, 2009	31.81	31.97	31.15	31.51	2,312,580	-0.71(-2.20%)
Aug 14, 2009	32.53	32.67	31.72	32.22	2,673,903	-0.40(-1.23%)
Aug 13, 2009	32.70	32.70	32.11	32.62	2,874,268	+0.02(+0.06%)
Aug 12, 2009	32.04	32.96	31.97	32.60	3,629,633	+0.60(+1.88%)
Aug 11, 2009	32.09	32.35	31.68	32.00	2,587,530	-0.10(-0.31%)
Aug 10, 2009	32.13	32.33	31.92	32.10	2,424,384	-0.27(-0.83%)
Aug 07, 2009	32.03	32.67	32.00	32.37	2,312,165	+0.52(+1.63%)
Aug 06, 2009	32.36	32.36	31.78	31.85	2,848,238	-0.17(-0.53%)
Aug 05, 2009	32.53	32.88	31.89	32.02	3,115,470	-0.45(-1.39%)
Aug 04, 2009	32.54	32.90	32.30	32.47	4,064,636	+0.05(+0.17%)
Aug 03, 2009	32.60	32.67	32.13	32.42	4,494,655	+0.04(+0.11%)
Jul 31, 2009	32.12	32.78	31.94	32.38	5,086,587	+0.13(+0.40%)
Jul 30, 2009	30.31	32.77	30.18	32.25	9,658,282	+2.51(+8.44%)
Jul 29, 2009	29.74	30.30	29.51	29.74	3,611,307	-0.13(-0.44%)
Jul 28, 2009	29.33	29.92	29.07	29.87	4,914,537	+0.58(+1.98%)
Jul 27, 2009	29.51	29.63	29.12	29.29	4,019,913	-0.34(-1.15%)
Jul 24, 2009	29.41	29.76	29.23	29.63	3,507,966	+0.03(+0.10%)
Jul 23, 2009	28.78	29.96	28.78	29.60	7,470,764	+0.93(+3.24%)
Jul 22, 2009	28.79	29.00	28.61	28.67	4,065,606	-0.53(-1.82%)
Jul 21, 2009	29.63	30.13	28.50	29.20	6,060,891	+0.81(+2.85%)
Jul 20, 2009	27.97	28.43	27.91	28.39	2,746,625	+0.50(+1.79%)
Jul 17, 2009	27.74	27.99	27.52	27.89	2,901,630	+0.26(+0.94%)
Jul 16, 2009	26.65	27.72	26.65	27.63	3,418,297	+1.00(+3.76%)
Jul 15, 2009	26.34	26.64	26.14	26.63	3,108,991	+0.54(+2.07%)
Jul 14, 2009	26.10	26.24	25.70	26.09	2,619,517	+0.07(+0.27%)
Jul 13, 2009	25.35	26.07	25.31	26.02	2,246,604	+0.91(+3.62%)
Jul 10, 2009	25.43	25.50	25.00	25.11	2,241,322	-0.38(-1.49%)
Jul 09, 2009	26.23	26.39	25.31	25.49	3,561,434	-0.65(-2.49%)
Jul 08, 2009	25.90	26.33	25.80	26.14	4,758,359	+0.34(+1.32%)
Jul 07, 2009	25.62	26.06	25.47	25.80	4,104,920	+0.18(+0.70%)
Jul 06, 2009	25.41	25.86	25.41	25.62	3,151,081	+0.07(+0.27%)
Jul 02, 2009	26.09	26.41	25.55	25.55	2,504,737	-1.11(-4.16%)
Jul 01, 2009	26.07	27.00	26.05	26.66	2,937,378	+0.88(+3.41%)
Jun 30, 2009	26.50	26.73	25.51	25.78	4,820,492	-0.88(-3.30%)
Jun 29, 2009	26.14	26.73	26.06	26.66	3,122,026	+0.45(+1.72%)
Jun 26, 2009	26.07	26.61	25.95	26.21	3,422,954	-0.19(-0.72%)
Jun 25, 2009	26.26	26.51	26.13	26.40	3,688,181	+0.23(+0.88%)
Jun 24, 2009	25.64	26.45	25.44	26.17	4,111,148	+0.77(+3.03%)
Jun 23, 2009	25.51	25.76	25.05	25.40	3,874,709	-0.08(-0.31%)
Jun 22, 2009	25.58	25.94	25.46	25.48	3,817,230	-0.40(-1.55%)
Jun 19, 2009	25.77	26.07	25.59	25.88	4,087,147	+0.03(+0.12%)
Jun 18, 2009	25.83	26.06	25.62	25.85	3,877,155	+0.10(+0.39%)
Jun 17, 2009	25.33	25.92	25.23	25.75	3,753,025	+0.30(+1.18%)
Jun 16, 2009	25.49	25.89	25.38	25.45	3,714,915	-0.27(-1.05%)
Jun 15, 2009	26.35	26.52	25.67	25.72	3,182,334	-0.89(-3.34%)
Jun 12, 2009	26.43	26.82	26.34	26.61	2,415,917	-0.17(-0.63%)
Jun 11, 2009	26.62	27.12	26.62	26.78	3,844,696	+0.14(+0.53%)
Jun 10, 2009	27.11	27.33	26.40	26.64	3,205,579	-0.17(-0.63%)
Jun 09, 2009	26.74	27.06	26.50	26.81	2,459,211	+0.20(+0.75%)
Jun 08, 2009	26.71	26.90	26.32	26.61	2,852,762	-0.11(-0.41%)
Jun 05, 2009	27.07	27.50	26.60	26.72	4,218,480	+0.00(+0.00%)
Jun 04, 2009	27.21	27.46	26.57	26.72	6,287,176	-0.41(-1.51%)
Jun 03, 2009	27.44	27.49	26.82	27.13	3,270,443	-0.46(-1.67%)
Jun 02, 2009	27.32	27.82	27.23	27.59	3,682,180	+0.27(+0.99%)
Jun 01, 2009	26.79	27.50	26.54	27.32	5,362,115	+0.76(+2.86%)
May 29, 2009	25.62	26.58	25.58	26.56	4,965,243	+0.94(+3.67%)
May 28, 2009	26.34	26.38	25.34	25.62	5,134,739	-0.37(-1.42%)
May 27, 2009	26.54	26.84	25.92	25.99	5,009,467	-0.74(-2.77%)
May 26, 2009	25.64	26.78	25.32	26.73	5,842,247	+0.93(+3.60%)
May 22, 2009	24.75	25.98	24.64	25.80	5,764,043	+1.16(+4.71%)
May 21, 2009	24.41	24.75	24.25	24.64	6,841,403	-0.01(-0.04%)
May 20, 2009	24.24	25.05	23.85	24.65	6,458,459	+0.77(+3.22%)
May 19, 2009	23.48	24.21	23.25	23.88	3,556,120	+0.21(+0.89%)
May 18, 2009	23.00	23.70	22.90	23.67	3,506,055	+0.73(+3.18%)
May 15, 2009	22.72	23.24	22.63	22.94	3,956,746	+0.22(+0.97%)
May 14, 2009	22.49	22.99	22.49	22.72	4,000,083	+0.29(+1.29%)
May 13, 2009	22.53	22.70	22.10	22.43	4,356,097	-0.36(-1.58%)
May 12, 2009	23.09	23.10	22.37	22.79	5,726,938	-0.07(-0.31%)
May 11, 2009	23.08	23.31	22.67	22.86	5,046,131	-0.53(-2.27%)
May 08, 2009	23.28	23.47	22.98	23.39	4,410,340	+0.35(+1.52%)
May 07, 2009	23.50	23.75	23.00	23.04	9,571,437	-0.08(-0.35%)
May 06, 2009	23.27	24.65	22.72	23.12	9,280,059	+0.04(+0.17%)
May 05, 2009	24.47	24.47	21.16	23.08	14,114,006	-2.14(-8.49%)
May 04, 2009	23.51	25.48	23.51	25.22	8,546,805	+1.70(+7.23%)
May 01, 2009	22.74	23.54	22.55	23.52	3,790,328	+0.76(+3.34%)
Apr 30, 2009	22.15	22.99	22.08	22.76	6,359,995	+0.86(+3.93%)
Apr 29, 2009	21.46	22.15	21.41	21.90	3,643,246	+0.44(+2.05%)
Apr 28, 2009	21.50	21.69	21.14	21.46	4,613,508	-0.28(-1.29%)
Apr 27, 2009	22.36	22.41	21.54	21.74	4,434,454	-0.89(-3.93%)
Apr 24, 2009	22.26	22.85	22.04	22.63	3,079,361	+0.39(+1.75%)
Apr 23, 2009	21.70	22.26	21.51	22.24	5,620,051	+0.48(+2.21%)
Apr 22, 2009	21.07	22.14	20.75	21.76	4,724,153	+0.42(+1.97%)
Apr 21, 2009	21.20	21.81	20.95	21.34	3,906,397	+0.09(+0.42%)
Apr 20, 2009	21.80	21.98	21.09	21.25	4,016,442	-0.84(-3.80%)
Apr 17, 2009	21.59	22.24	21.25	22.09	3,995,347	+0.61(+2.84%)
Apr 16, 2009	21.00	21.60	20.92	21.48	3,061,480	+0.58(+2.78%)
Apr 15, 2009	20.86	21.09	20.63	20.90	3,091,501	-0.02(-0.10%)
Apr 14, 2009	21.73	21.73	20.82	20.92	3,906,567	-0.98(-4.47%)
Apr 13, 2009	21.96	22.03	21.52	21.90	1,930,119	-0.18(-0.82%)
Apr 09, 2009	21.29	22.09	20.82	22.08	3,619,081	+1.24(+5.95%)
Apr 08, 2009	20.49	20.84	20.31	20.84	2,473,751	+0.40(+1.96%)
Apr 07, 2009	20.85	20.90	20.40	20.44	2,753,355	-0.61(-2.90%)
Apr 06, 2009	21.10	21.22	20.72	21.05	3,037,947	-0.19(-0.89%)
Apr 03, 2009	21.16	21.43	20.77	21.24	4,680,439	+0.13(+0.62%)
Apr 02, 2009	19.60	21.49	19.60	21.11	6,474,649	+1.74(+8.98%)
Apr 01, 2009	19.02	19.46	18.60	19.37	2,491,182	+0.14(+0.73%)
Mar 31, 2009	19.04	19.56	18.68	19.23	3,919,108	+0.38(+2.02%)
Mar 30, 2009	19.53	19.67	18.59	18.85	3,528,840	-1.23(-6.13%)
Mar 26, 2009	19.84	20.14	19.52	20.08	3,278,907	+0.44(+2.24%)
Mar 25, 2009	19.51	20.28	19.26	19.64	4,618,818	+0.22(+1.13%)
Mar 24, 2009	19.35	19.81	18.95	19.42	4,763,671	+0.07(+0.36%)
Mar 23, 2009	18.85	19.38	18.71	19.35	7,084,421	+1.48(+8.28%)
Mar 20, 2009	18.53	18.65	17.78	17.87	4,462,244	-0.68(-3.64%)
Mar 19, 2009	18.43	18.89	18.31	18.55	4,276,113	+0.12(+0.64%)
Mar 18, 2009	18.07	18.61	17.73	18.43	5,718,752	+0.28(+1.52%)
Mar 17, 2009	18.08	18.19	17.66	18.15	4,392,333	+0.41(+2.31%)
Mar 16, 2009	18.38	18.66	17.73	17.74	7,268,134	+0.59(+3.44%)
Mar 13, 2009	16.77	17.29	16.70	17.15	0	+0.42(+2.51%)
Mar 12, 2009	16.06	16.80	15.62	16.73	5,318,165	+0.67(+4.17%)
Mar 11, 2009	15.81	16.29	15.80	16.06	4,888,171	-0.06(-0.37%)
Mar 10, 2009	15.44	16.13	15.20	16.12	4,561,390	+0.92(+6.05%)
Mar 09, 2009	15.26	15.44	14.40	15.20	7,461,993	-0.48(-3.06%)
Mar 06, 2009	15.68	16.12	15.39	15.68	0	+0.18(+1.16%)
Mar 05, 2009	15.86	16.18	15.33	15.50	6,362,875	-0.91(-5.55%)
Mar 04, 2009	16.20	16.70	16.06	16.41	4,546,931	+0.22(+1.36%)
Mar 02, 2009	17.23	17.44	16.12	16.19	6,026,054	-1.40(-7.96%)
Feb 27, 2009	18.15	18.24	17.53	17.59	0	-0.68(-3.72%)
Feb 26, 2009	18.30	18.55	17.91	18.27	6,812,187	+0.30(+1.67%)
Feb 25, 2009	18.61	18.61	17.87	17.97	5,315,436	-0.70(-3.75%)
Feb 24, 2009	18.25	18.75	18.07	18.67	4,171,400	+0.55(+3.04%)
Feb 23, 2009	18.91	19.02	17.90	18.12	6,351,025	-0.59(-3.15%)
Feb 20, 2009	19.04	19.30	18.30	18.71	6,414,800	-0.61(-3.16%)
Feb 19, 2009	20.02	20.23	19.23	19.32	6,197,620	-0.50(-2.52%)
Feb 18, 2009	20.12	20.12	19.50	19.82	4,651,822	-0.14(-0.70%)
Feb 17, 2009	20.86	20.99	19.82	19.96	5,358,597	-1.41(-6.60%)
Feb 13, 2009	22.06	22.12	21.37	21.37	3,640,222	-0.63(-2.86%)
Feb 12, 2009	21.89	22.15	21.15	22.00	5,374,508	+0.30(+1.38%)
Feb 11, 2009	21.46	21.74	21.01	21.70	4,309,140	+0.39(+1.83%)
Feb 10, 2009	22.32	22.45	21.01	21.31	5,153,719	-1.14(-5.08%)
Feb 09, 2009	22.69	22.69	22.24	22.45	2,931,595	-0.28(-1.23%)
Feb 06, 2009	21.77	23.04	21.76	22.73	4,598,345	+0.97(+4.46%)
Feb 05, 2009	20.75	21.88	20.26	21.76	6,149,737	+0.83(+3.97%)
Feb 04, 2009	21.09	21.42	20.78	20.93	4,446,754	-0.07(-0.33%)
Feb 03, 2009	19.46	21.47	19.34	21.00	12,084,134	+1.66(+8.58%)
Feb 02, 2009	19.13	20.09	18.92	19.34	7,406,470	-1.11(-5.43%)
Jan 30, 2009	21.10	21.10	20.25	20.45	0	-0.38(-1.82%)
Jan 29, 2009	21.38	21.75	20.81	20.83	3,063,785	-0.70(-3.25%)
Jan 28, 2009	21.25	21.74	20.92	21.53	3,593,328	+0.87(+4.21%)
Jan 27, 2009	19.99	20.96	19.99	20.66	3,839,673	+0.53(+2.63%)
Jan 26, 2009	19.67	20.32	19.50	20.13	5,435,257	+0.59(+3.02%)
Jan 23, 2009	20.43	20.44	19.24	19.54	5,967,707	-1.26(-6.06%)
Jan 22, 2009	20.47	21.02	20.33	20.80	3,642,774	-0.07(-0.34%)
Jan 21, 2009	19.95	20.94	19.90	20.87	5,078,013	+0.99(+4.98%)
Jan 20, 2009	19.95	20.33	19.76	19.88	7,013,235	-0.37(-1.83%)
Jan 16, 2009	21.49	21.49	19.51	20.25	11,105,261	-1.69(-7.70%)
Jan 15, 2009	21.19	22.07	20.99	21.94	6,223,566	+0.78(+3.69%)
Jan 14, 2009	21.50	21.57	20.50	21.16	5,939,532	-0.72(-3.29%)
Jan 13, 2009	22.25	22.76	21.63	21.88	6,626,427	-0.46(-2.06%)
Jan 12, 2009	22.83	23.09	22.06	22.34	6,418,282	-0.66(-2.87%)
Jan 09, 2009	23.23	23.73	22.26	23.00	6,846,109	-0.10(-0.43%)
Jan 08, 2009	24.06	24.14	22.72	23.10	6,934,029	-1.11(-4.58%)
Jan 07, 2009	24.79	25.14	24.08	24.21	4,821,476	-0.74(-2.97%)
Jan 06, 2009	25.03	25.30	24.38	24.95	3,457,636	+0.14(+0.56%)
Jan 05, 2009	25.00	25.13	24.58	24.81	2,520,496	-0.29(-1.16%)
Jan 02, 2009	23.92	25.23	23.92	25.10	0	+1.07(+4.45%)
Jan 01, 2009	23.27	24.14	23.27	24.03	0	+0.00(+0.00%)
Dec 31, 2008	23.27	24.14	23.27	24.03	2,484,808	+0.60(+2.56%)
Dec 30, 2008	22.80	23.44	22.78	23.43	2,014,276	+0.93(+4.13%)
Dec 29, 2008	22.64	22.64	22.15	22.50	2,112,322	-0.18(-0.79%)
Dec 26, 2008	22.67	22.93	22.40	22.68	1,120,488	+0.05(+0.22%)
Dec 24, 2008	22.47	22.84	22.41	22.63	1,430,359	+0.17(+0.76%)
Dec 23, 2008	23.36	23.55	22.36	22.46	4,856,695	-0.79(-3.40%)
Dec 22, 2008	23.50	23.74	22.42	23.25	4,989,532	-0.21(-0.90%)
Dec 19, 2008	23.25	23.91	23.15	23.46	5,014,347	+0.30(+1.30%)
Dec 18, 2008	23.03	23.98	22.79	23.16	4,010,853	+0.33(+1.45%)
Dec 17, 2008	23.08	23.12	22.14	22.83	5,031,121	-0.54(-2.31%)
Dec 16, 2008	23.23	23.99	22.44	23.37	4,925,999	+0.73(+3.22%)
Dec 15, 2008	23.05	23.24	22.22	22.64	4,775,688	-0.48(-2.08%)
Dec 12, 2008	22.02	23.21	21.89	23.12	0	+0.53(+2.35%)
Dec 11, 2008	22.44	23.72	22.43	22.59	3,730,262	-0.54(-2.33%)
Dec 10, 2008	22.19	23.52	21.98	23.13	5,558,954	+1.04(+4.71%)
Dec 09, 2008	21.33	22.66	21.07	22.09	4,360,272	+0.66(+3.08%)
Dec 08, 2008	22.41	22.41	20.80	21.43	4,220,023	-0.57(-2.59%)
Dec 05, 2008	19.91	22.09	19.72	22.00	4,181,550	+1.67(+8.21%)
Dec 04, 2008	20.85	21.30	19.98	20.33	4,133,533	-0.65(-3.10%)
Dec 03, 2008	20.07	21.08	19.85	20.98	4,018,824	+0.30(+1.45%)
Dec 02, 2008	20.23	20.90	19.83	20.68	4,979,658	+0.90(+4.55%)
Dec 01, 2008	20.70	21.20	19.78	19.78	6,393,293	-1.32(-6.26%)
Nov 28, 2008	21.60	21.60	20.55	21.10	2,412,897	-0.08(-0.38%)
Nov 26, 2008	19.44	21.38	19.21	21.18	5,709,435	+1.39(+7.02%)
Nov 25, 2008	20.01	20.14	19.31	19.79	7,495,535	+0.36(+1.85%)
Nov 24, 2008	19.93	20.66	19.23	19.43	11,005,516	-0.22(-1.12%)
Nov 21, 2008	18.81	20.06	17.45	19.65	10,501,978	+1.27(+6.91%)
Nov 20, 2008	20.64	20.73	18.22	18.38	7,678,480	-2.50(-11.97%)
Nov 19, 2008	22.15	22.22	20.77	20.88	3,891,769	-1.43(-6.41%)
Nov 18, 2008	22.02	22.41	21.43	22.31	5,136,930	+0.30(+1.36%)
Nov 17, 2008	22.23	23.15	21.65	22.01	3,575,881	-0.52(-2.31%)
Nov 14, 2008	22.93	23.55	22.28	22.53	0	-0.67(-2.89%)
Nov 13, 2008	21.60	23.22	20.50	23.20	8,587,296	+1.64(+7.61%)
Nov 12, 2008	23.44	23.44	21.46	21.56	7,435,910	-2.22(-9.34%)
Nov 11, 2008	24.99	25.51	23.42	23.78	5,586,357	-1.28(-5.11%)
Nov 10, 2008	26.75	26.75	24.52	25.06	5,323,211	-1.31(-4.97%)
Nov 07, 2008	25.84	26.56	25.60	26.37	4,445,549	+0.72(+2.81%)
Nov 06, 2008	25.39	25.99	24.57	25.65	6,630,051	-0.07(-0.27%)
Nov 05, 2008	26.01	26.55	25.20	25.72	4,641,881	-0.59(-2.24%)
Nov 04, 2008	25.79	26.42	25.34	26.31	5,932,430	+1.08(+4.28%)
Nov 03, 2008	24.82	25.36	24.09	25.23	7,552,939	+0.40(+1.61%)
Oct 31, 2008	22.57	25.02	22.06	24.83	0	+2.26(+10.01%)
Oct 30, 2008	24.70	24.70	19.85	22.57	33,469,624	-4.10(-15.37%)
Oct 29, 2008	27.26	28.08	25.85	26.67	6,754,654	-0.35(-1.30%)
Oct 28, 2008	24.32	27.02	23.61	27.02	7,476,675	+3.24(+13.62%)
Oct 27, 2008	24.01	24.72	23.59	23.78	5,875,481	-0.64(-2.62%)
Oct 24, 2008	24.36	24.99	23.79	24.42	6,427,723	-1.75(-6.69%)
Oct 23, 2008	27.35	27.52	25.09	26.17	6,233,553	-1.05(-3.86%)
Oct 22, 2008	29.47	29.91	26.49	27.22	6,008,975	-2.79(-9.30%)
Oct 21, 2008	30.43	30.78	29.23	30.01	5,520,440	-0.85(-2.75%)
Oct 20, 2008	29.50	30.86	28.95	30.86	4,277,525	+1.91(+6.60%)
Oct 17, 2008	28.95	29.92	28.19	28.95	0	-0.45(-1.53%)
Oct 16, 2008	29.61	30.44	27.98	29.40	6,880,031	-0.28(-0.94%)
Oct 15, 2008	31.50	31.50	29.50	29.68	4,999,658	-1.79(-5.69%)
Oct 14, 2008	33.43	33.50	30.56	31.47	4,934,414	-0.98(-3.02%)
Oct 13, 2008	30.64	33.17	29.76	32.45	5,974,448	+3.14(+10.71%)
Oct 10, 2008	29.09	30.71	27.50	29.31	9,002,893	-1.67(-5.39%)
Oct 09, 2008	33.30	33.37	30.98	30.98	4,940,092	-2.08(-6.29%)
Oct 08, 2008	34.46	35.30	32.94	33.06	8,186,212	-2.03(-5.79%)
Oct 07, 2008	37.88	38.12	34.82	35.09	5,663,995	-2.24(-6.00%)
Oct 06, 2008	38.12	38.54	36.17	37.33	5,933,791	-1.13(-2.94%)
Oct 03, 2008	39.99	40.44	38.29	38.46	0	-1.19(-3.00%)
Oct 02, 2008	40.91	41.40	39.49	39.65	3,308,477	-1.58(-3.83%)

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.