Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.52	34.46	33.49	34.30	8,303,545	+0.79(+2.36%)
Sep 29, 2009	34.14	34.14	33.49	33.51	4,280,781	-0.62(-1.82%)
Sep 28, 2009	33.60	34.19	33.49	34.13	3,053,659	+0.57(+1.71%)
Sep 25, 2009	33.56	33.90	33.49	33.55	3,538,360	-0.10(-0.31%)
Sep 24, 2009	33.85	34.08	33.65	33.66	4,077,359	-0.14(-0.41%)
Sep 23, 2009	33.56	34.23	33.40	33.80	5,923,137	+0.28(+0.85%)
Sep 22, 2009	33.58	33.63	33.37	33.51	3,198,516	+0.08(+0.23%)
Sep 21, 2009	33.61	33.61	33.31	33.44	3,342,550	-0.22(-0.66%)
Sep 18, 2009	33.33	33.77	33.23	33.66	5,343,448	+0.42(+1.26%)
Sep 17, 2009	33.44	33.51	33.20	33.24	5,411,993	-0.26(-0.78%)
Sep 16, 2009	33.59	33.64	33.37	33.50	6,944,246	-0.05(-0.14%)
Sep 15, 2009	33.74	33.74	33.46	33.55	5,405,976	-0.20(-0.60%)
Sep 14, 2009	33.91	33.99	33.67	33.75	4,796,603	-0.27(-0.79%)
Sep 11, 2009	34.03	34.17	33.83	34.02	3,431,088	+0.03(+0.09%)
Sep 10, 2009	33.73	34.05	33.63	33.99	3,882,674	+0.30(+0.90%)
Sep 09, 2009	33.60	33.77	33.51	33.69	3,879,684	+0.06(+0.19%)
Sep 08, 2009	33.94	33.94	33.46	33.62	6,097,986	-0.22(-0.65%)
Sep 04, 2009	33.91	33.91	33.64	33.84	3,361,795	+0.09(+0.28%)
Sep 03, 2009	34.00	34.01	33.45	33.75	2,845,657	-0.15(-0.45%)
Sep 02, 2009	34.09	34.24	33.77	33.90	4,539,154	-0.45(-1.32%)
Sep 01, 2009	35.16	35.16	34.31	34.35	4,610,545	-0.80(-2.28%)
Aug 31, 2009	34.65	35.17	34.65	35.16	3,961,717	+0.41(+1.17%)
Aug 28, 2009	34.82	34.99	34.54	34.75	2,916,009	-0.02(-0.07%)
Aug 27, 2009	34.99	35.04	34.59	34.77	2,725,283	-0.21(-0.60%)
Aug 26, 2009	34.64	35.04	34.53	34.98	4,040,585	+0.35(+1.01%)
Aug 25, 2009	34.46	34.74	34.37	34.63	3,167,875	+0.17(+0.49%)
Aug 24, 2009	34.66	34.74	34.34	34.47	3,605,644	-0.15(-0.44%)
Aug 21, 2009	34.34	34.70	34.12	34.62	4,117,366	+0.41(+1.21%)
Aug 20, 2009	34.30	34.36	33.93	34.20	3,297,653	-0.08(-0.22%)
Aug 19, 2009	33.78	34.29	33.77	34.28	3,479,456	+0.30(+0.87%)
Aug 18, 2009	33.95	34.01	33.68	33.98	3,182,927	+0.04(+0.13%)
Aug 17, 2009	33.98	34.06	33.81	33.94	3,887,543	-0.34(-0.98%)
Aug 14, 2009	34.29	34.45	33.99	34.27	4,512,668	+0.02(+0.05%)
Aug 13, 2009	33.92	34.26	33.75	34.26	4,413,628	+0.29(+0.86%)
Aug 12, 2009	33.76	34.21	33.60	33.97	3,043,212	+0.17(+0.50%)
Aug 11, 2009	33.42	33.89	33.42	33.80	3,365,263	+0.19(+0.57%)
Aug 10, 2009	33.42	33.65	33.26	33.60	3,260,470	+0.13(+0.40%)
Aug 07, 2009	33.76	33.83	33.38	33.47	5,125,865	-0.15(-0.43%)
Aug 06, 2009	34.09	34.24	33.52	33.62	3,059,948	-0.42(-1.25%)
Aug 05, 2009	34.25	34.27	33.81	34.04	3,642,013	-0.35(-1.03%)
Aug 04, 2009	33.76	34.44	33.76	34.40	4,358,527	+0.55(+1.63%)
Aug 03, 2009	34.20	34.20	33.53	33.84	3,867,054	-0.14(-0.42%)
Jul 31, 2009	33.94	34.40	33.90	33.99	3,750,909	+0.05(+0.14%)
Jul 30, 2009	34.11	34.29	33.68	33.94	4,158,619	-0.12(-0.36%)
Jul 29, 2009	34.00	34.41	33.83	34.06	3,577,061	-0.15(-0.43%)
Jul 28, 2009	33.92	34.28	33.82	34.21	4,485,231	+0.23(+0.68%)
Jul 27, 2009	33.75	34.06	33.60	33.98	3,819,682	+0.24(+0.71%)
Jul 24, 2009	33.38	33.92	33.37	33.74	454	+0.13(+0.38%)
Jul 23, 2009	32.51	33.69	32.34	33.61	8,896,904	+1.94(+6.13%)
Jul 22, 2009	31.49	31.87	31.46	31.67	3,998,678	+0.10(+0.31%)
Jul 21, 2009	31.98	32.13	31.32	31.57	3,806,791	-0.31(-0.98%)
Jul 20, 2009	31.78	31.91	31.42	31.88	2,729,702	+0.21(+0.66%)
Jul 17, 2009	31.66	31.76	31.54	31.67	2,555,631	+0.05(+0.17%)
Jul 16, 2009	31.33	31.70	31.22	31.62	3,631,110	+0.24(+0.78%)
Jul 15, 2009	31.11	31.38	30.84	31.38	4,179,862	+0.51(+1.66%)
Jul 14, 2009	30.78	30.93	30.65	30.87	5,034,674	-0.03(-0.11%)
Jul 13, 2009	30.51	30.96	30.49	30.90	4,048,692	+0.69(+2.29%)
Jul 10, 2009	30.39	30.46	30.07	30.21	3,278,319	-0.11(-0.36%)
Jul 09, 2009	30.67	30.69	30.19	30.32	4,333,834	-0.23(-0.76%)
Jul 08, 2009	30.82	30.84	30.48	30.55	4,697,400	-0.18(-0.59%)
Jul 07, 2009	30.85	31.05	30.64	30.73	4,837,767	-0.24(-0.77%)
Jul 06, 2009	30.69	31.12	30.69	30.97	4,595,348	+0.19(+0.62%)
Jul 02, 2009	30.95	31.06	30.62	30.78	4,565,981	-0.50(-1.60%)
Jul 01, 2009	30.57	31.39	30.48	31.28	4,354,013	+0.79(+2.59%)
Jun 30, 2009	30.89	30.95	30.29	30.49	3,872,612	-0.46(-1.48%)
Jun 29, 2009	30.52	30.95	30.25	30.95	3,727,736	+0.51(+1.66%)
Jun 26, 2009	30.65	30.79	30.09	30.44	9,154,071	-0.23(-0.76%)
Jun 25, 2009	29.98	30.70	29.98	30.67	5,293,246	+0.57(+1.89%)
Jun 24, 2009	29.89	30.19	29.81	30.10	5,326,302	+0.38(+1.27%)
Jun 23, 2009	29.81	29.96	29.65	29.73	4,201,231	+0.03(+0.12%)
Jun 22, 2009	29.32	29.89	29.32	29.69	4,692,527	+0.23(+0.77%)
Jun 19, 2009	29.99	29.99	29.41	29.46	5,694,529	-0.38(-1.29%)
Jun 18, 2009	29.74	30.01	29.74	29.85	4,132,691	+0.21(+0.71%)
Jun 17, 2009	29.66	30.01	29.55	29.64	5,399,515	+0.06(+0.22%)
Jun 16, 2009	29.96	29.96	29.52	29.57	5,133,913	-0.33(-1.09%)
Jun 15, 2009	29.95	30.21	29.66	29.90	4,905,155	-0.76(-2.48%)
Jun 12, 2009	30.33	30.79	30.33	30.66	2,545,707	+0.18(+0.59%)
Jun 11, 2009	30.53	30.80	30.45	30.48	3,295,284	-0.04(-0.13%)
Jun 10, 2009	30.80	30.89	30.23	30.52	3,565,686	-0.05(-0.17%)
Jun 09, 2009	30.84	30.87	30.44	30.58	3,948,124	-0.12(-0.38%)
Jun 08, 2009	30.58	30.92	30.47	30.69	5,334,958	+0.22(+0.71%)
Jun 05, 2009	30.80	30.87	30.31	30.48	3,439,166	-0.14(-0.46%)
Jun 04, 2009	30.82	30.90	30.45	30.62	3,266,609	-0.20(-0.64%)
Jun 03, 2009	30.89	31.16	30.60	30.81	3,794,727	-0.52(-1.67%)
Jun 02, 2009	31.13	31.58	30.89	31.34	5,222,978	+0.24(+0.77%)
Jun 01, 2009	30.42	31.17	30.22	31.10	4,999,816	+0.92(+3.06%)
May 29, 2009	30.05	30.17	29.64	30.17	4,067,022	+0.19(+0.64%)
May 28, 2009	29.71	30.05	29.50	29.98	3,768,634	+0.25(+0.84%)
May 27, 2009	30.57	30.64	29.64	29.73	3,936,821	-0.84(-2.74%)
May 26, 2009	29.71	30.57	29.59	30.57	4,587,769	+0.83(+2.78%)
May 22, 2009	29.56	30.03	29.53	29.74	2,900,341	+0.21(+0.71%)
May 21, 2009	29.65	29.82	29.28	29.53	3,758,008	-0.35(-1.17%)
May 20, 2009	29.94	30.23	29.82	29.88	3,389,042	+0.12(+0.39%)
May 19, 2009	30.21	30.26	29.73	29.77	5,755,269	-0.49(-1.63%)
May 18, 2009	29.59	30.27	29.45	30.26	4,382,529	+0.90(+3.07%)
May 15, 2009	29.38	29.66	29.27	29.36	5,055,961	-0.03(-0.10%)
May 14, 2009	30.03	30.10	29.37	29.39	4,402,417	-0.58(-1.92%)
May 13, 2009	30.01	30.24	29.82	29.96	3,884,291	-0.22(-0.71%)
May 12, 2009	30.17	30.27	29.83	30.18	3,876,022	+0.15(+0.48%)
May 11, 2009	30.00	30.24	29.81	30.03	4,211,106	-0.17(-0.58%)
May 08, 2009	30.30	30.46	29.98	30.21	4,984,659	+0.21(+0.68%)
May 07, 2009	29.83	30.12	29.61	30.00	6,313,428	+0.36(+1.21%)
May 06, 2009	29.28	29.74	29.00	29.64	5,105,956	+0.62(+2.12%)
May 05, 2009	29.17	29.28	28.93	29.03	3,042,916	-0.24(-0.81%)
May 04, 2009	29.19	29.27	29.10	29.27	4,125,418	+0.34(+1.17%)
May 01, 2009	28.63	28.95	28.50	28.93	3,546,141	+0.35(+1.24%)
Apr 30, 2009	29.14	29.32	28.44	28.57	5,323,511	-0.27(-0.95%)
Apr 29, 2009	29.24	29.29	28.68	28.85	4,014,381	-0.13(-0.46%)
Apr 28, 2009	28.60	29.27	28.60	28.98	3,615,485	+0.14(+0.48%)
Apr 27, 2009	28.82	28.99	28.55	28.84	5,441,013	+0.17(+0.59%)
Apr 24, 2009	28.78	28.84	28.26	28.67	5,027,410	-0.03(-0.12%)
Apr 23, 2009	28.87	29.00	28.29	28.71	5,943,079	-0.24(-0.82%)
Apr 22, 2009	28.95	29.30	28.50	28.95	5,206,032	-0.01(-0.04%)
Apr 21, 2009	28.95	29.49	28.76	28.96	3,914,471	-0.07(-0.24%)
Apr 20, 2009	28.95	29.51	28.87	29.03	5,333,969	-0.19(-0.64%)
Apr 17, 2009	29.08	29.39	28.73	29.21	5,605,974	+0.27(+0.92%)
Apr 16, 2009	28.71	29.04	28.35	28.95	3,218,833	+0.38(+1.32%)
Apr 15, 2009	28.01	28.63	27.91	28.57	3,453,145	+0.49(+1.74%)
Apr 14, 2009	27.90	28.28	27.77	28.08	4,148,266	-0.01(-0.02%)
Apr 13, 2009	27.87	28.23	27.63	28.09	4,542,713	+0.06(+0.21%)
Apr 09, 2009	27.89	28.22	27.64	28.03	4,641,503	+0.28(+1.01%)
Apr 08, 2009	27.95	28.09	27.47	27.75	5,171,633	-0.15(-0.54%)
Apr 07, 2009	28.13	28.45	27.87	27.90	4,899,638	-0.59(-2.06%)
Apr 06, 2009	28.31	28.65	28.17	28.49	4,346,810	-0.01(-0.02%)
Apr 03, 2009	28.70	28.80	28.17	28.49	4,369,486	-0.15(-0.53%)
Apr 02, 2009	28.07	28.91	27.66	28.64	6,686,498	+1.13(+4.10%)
Apr 01, 2009	26.55	27.60	26.28	27.52	5,685,838	+0.70(+2.62%)
Mar 31, 2009	27.23	27.23	26.63	26.81	7,027,218	-0.16(-0.60%)
Mar 30, 2009	27.15	27.42	26.75	26.98	3,960,177	-0.45(-1.65%)
Mar 26, 2009	27.40	27.46	26.95	27.43	4,842,637	+0.30(+1.11%)
Mar 25, 2009	27.05	27.38	26.71	27.13	6,626,195	+0.29(+1.08%)
Mar 24, 2009	26.89	27.46	26.79	26.84	6,176,623	-0.40(-1.45%)
Mar 23, 2009	26.67	27.23	26.66	27.23	8,875,072	+0.49(+1.85%)
Mar 20, 2009	27.06	27.32	26.64	26.74	5,914,819	-0.41(-1.52%)
Mar 19, 2009	27.59	27.65	26.82	27.15	4,498,417	-0.20(-0.74%)
Mar 18, 2009	27.14	27.82	26.95	27.35	4,907,174	+0.10(+0.36%)
Mar 17, 2009	27.27	27.47	26.96	27.25	4,622,464	+0.05(+0.19%)
Mar 16, 2009	27.02	27.67	26.95	27.20	4,960,655	+0.44(+1.65%)
Mar 13, 2009	26.34	26.92	26.18	26.76	0	+0.58(+2.22%)
Mar 12, 2009	25.74	26.23	25.46	26.18	5,388,815	+0.44(+1.72%)
Mar 11, 2009	26.03	26.22	25.56	25.74	5,927,062	-0.03(-0.14%)
Mar 10, 2009	25.62	25.90	25.34	25.77	5,934,228	+0.53(+2.10%)
Mar 09, 2009	25.31	25.57	25.04	25.24	4,747,082	-0.30(-1.16%)
Mar 06, 2009	25.86	26.16	25.03	25.54	0	-0.15(-0.57%)
Mar 05, 2009	26.64	26.64	25.43	25.68	6,371,399	-1.12(-4.19%)
Mar 04, 2009	26.76	27.15	26.23	26.81	5,342,517	+0.12(+0.44%)
Mar 02, 2009	27.26	27.31	26.63	26.69	5,615,502	-0.70(-2.57%)
Feb 27, 2009	27.00	27.63	26.77	27.39	0	+0.26(+0.96%)
Feb 26, 2009	27.86	27.89	27.13	27.13	5,093,359	-0.51(-1.85%)
Feb 25, 2009	27.93	28.13	27.31	27.64	5,357,981	-0.37(-1.31%)
Feb 24, 2009	27.50	28.13	27.34	28.01	6,492,531	+0.67(+2.47%)
Feb 23, 2009	28.11	28.15	27.28	27.34	4,826,128	-0.57(-2.04%)
Feb 20, 2009	27.93	28.28	27.64	27.91	0	-0.45(-1.60%)
Feb 19, 2009	28.15	28.59	28.15	28.36	4,956,774	+0.20(+0.70%)
Feb 18, 2009	28.50	28.67	27.98	28.16	4,220,495	-0.22(-0.76%)
Feb 17, 2009	28.45	29.05	28.20	28.38	5,467,952	-0.56(-1.93%)
Feb 13, 2009	29.22	29.64	28.89	28.94	4,113,588	-0.40(-1.35%)
Feb 12, 2009	29.14	29.33	28.49	29.33	4,839,722	+0.11(+0.38%)
Feb 11, 2009	28.88	29.28	28.75	29.22	4,222,954	+0.54(+1.89%)
Feb 10, 2009	29.47	29.67	28.50	28.68	5,758,371	-0.97(-3.26%)
Feb 09, 2009	29.78	30.03	29.38	29.64	4,260,507	-0.29(-0.97%)
Feb 06, 2009	29.73	30.24	29.07	29.94	7,917,762	+0.11(+0.37%)
Feb 05, 2009	29.45	29.98	28.66	29.82	6,161,708	+0.42(+1.44%)
Feb 04, 2009	30.16	30.16	29.24	29.40	4,260,103	-0.56(-1.86%)
Feb 03, 2009	29.69	30.08	29.13	29.96	6,100,440	+0.31(+1.06%)
Feb 02, 2009	29.69	29.90	29.29	29.64	4,781,433	-0.29(-0.95%)
Jan 30, 2009	30.43	30.63	29.62	29.93	0	-0.51(-1.66%)
Jan 29, 2009	30.23	30.82	30.18	30.44	5,046,704	+0.10(+0.33%)
Jan 28, 2009	30.73	30.73	29.98	30.34	6,543,132	+0.05(+0.15%)
Jan 27, 2009	30.16	30.53	29.88	30.29	5,200,997	+0.25(+0.83%)
Jan 26, 2009	29.63	30.58	29.52	30.04	8,891,337	-0.19(-0.63%)
Jan 23, 2009	30.82	30.87	29.95	30.23	7,084,586	-0.77(-2.48%)
Jan 22, 2009	30.36	31.10	29.99	31.00	6,500,086	+0.32(+1.04%)
Jan 21, 2009	30.42	30.74	29.82	30.68	4,880,225	+0.42(+1.38%)
Jan 20, 2009	30.95	31.34	30.23	30.26	5,834,601	-0.69(-2.22%)
Jan 16, 2009	30.81	31.11	30.68	30.95	0	+0.48(+1.58%)
Jan 15, 2009	29.76	30.61	29.55	30.46	5,327,142	+0.60(+2.01%)
Jan 14, 2009	29.95	30.26	29.66	29.87	4,568,096	-0.51(-1.67%)
Jan 13, 2009	30.11	30.63	29.83	30.37	7,713,832	+0.97(+3.30%)
Jan 12, 2009	29.34	29.52	29.01	29.40	3,997,700	+0.06(+0.22%)
Jan 09, 2009	29.58	29.92	29.07	29.34	6,293,820	-0.41(-1.39%)
Jan 08, 2009	29.94	30.07	29.45	29.75	4,751,347	-0.27(-0.89%)
Jan 07, 2009	30.24	30.66	29.86	30.02	6,503,431	-0.66(-2.14%)
Jan 06, 2009	30.92	31.34	30.38	30.67	4,183,472	-0.13(-0.43%)
Jan 05, 2009	31.12	31.25	30.59	30.81	3,983,921	-0.39(-1.25%)
Jan 02, 2009	30.82	31.34	30.58	31.20	0	+0.53(+1.73%)
Jan 01, 2009	30.64	30.85	30.22	30.67	0	+0.00(+0.00%)
Dec 31, 2008	30.64	30.85	30.22	30.67	4,232,267	+0.02(+0.08%)
Dec 30, 2008	30.42	30.69	30.12	30.64	2,289,226	+0.46(+1.52%)
Dec 29, 2008	30.33	30.33	29.81	30.19	2,010,877	-0.08(-0.25%)
Dec 26, 2008	30.52	30.52	30.13	30.26	1,308,643	-0.06(-0.19%)
Dec 24, 2008	29.98	30.45	29.85	30.32	1,262,196	+0.52(+1.74%)
Dec 23, 2008	30.77	30.77	29.71	29.80	3,383,449	-0.69(-2.27%)
Dec 22, 2008	29.77	30.60	29.44	30.49	4,633,875	+0.77(+2.60%)
Dec 19, 2008	30.64	30.99	29.67	29.72	8,070,444	-0.91(-2.98%)
Dec 18, 2008	29.61	30.99	29.57	30.63	6,270,797	+1.13(+3.82%)
Dec 17, 2008	30.20	30.50	29.44	29.51	6,618,143	-0.97(-3.17%)
Dec 16, 2008	30.27	30.62	30.11	30.47	6,215,008	+0.35(+1.16%)
Dec 15, 2008	30.08	30.39	29.64	30.12	4,812,694	+0.16(+0.52%)
Dec 12, 2008	29.80	30.16	29.23	29.96	3,922,542	+0.03(+0.10%)
Dec 11, 2008	30.09	30.89	29.85	29.94	4,175,527	-0.22(-0.71%)
Dec 10, 2008	30.34	30.84	29.86	30.15	5,392,860	-0.01(-0.02%)
Dec 09, 2008	31.98	32.13	30.02	30.16	7,155,599	-1.95(-6.07%)
Dec 08, 2008	32.60	32.72	31.81	32.10	5,546,444	+0.15(+0.47%)
Dec 05, 2008	31.47	32.02	31.15	31.95	6,533,997	+0.14(+0.44%)
Dec 04, 2008	32.53	32.76	31.53	31.81	4,739,369	-0.81(-2.50%)
Dec 03, 2008	32.38	33.08	32.02	32.63	6,221,185	-0.59(-1.79%)
Dec 02, 2008	32.41	33.24	31.99	33.22	4,707,902	+1.23(+3.83%)
Dec 01, 2008	33.17	33.21	31.95	31.99	4,696,097	-1.61(-4.79%)
Nov 28, 2008	32.66	33.72	32.66	33.60	1,994,253	+0.85(+2.59%)
Nov 26, 2008	32.63	33.00	32.10	32.76	5,598,273	-0.33(-0.98%)
Nov 25, 2008	33.97	34.19	32.63	33.08	6,298,424	-0.03(-0.09%)
Nov 24, 2008	32.80	33.75	32.26	33.11	6,542,432	+0.80(+2.48%)
Nov 21, 2008	32.03	32.33	30.70	32.31	9,015,054	+0.87(+2.76%)
Nov 20, 2008	32.37	33.42	31.21	31.44	8,876,957	-1.17(-3.58%)
Nov 19, 2008	33.63	34.26	32.53	32.61	5,462,143	-1.20(-3.56%)
Nov 18, 2008	33.03	33.81	32.33	33.81	5,217,470	+0.78(+2.36%)
Nov 17, 2008	33.01	34.02	32.70	33.03	3,708,969	-0.33(-0.98%)
Nov 14, 2008	33.90	34.80	33.02	33.36	0	-0.90(-2.63%)
Nov 13, 2008	33.04	34.35	31.76	34.26	8,177,822	+1.39(+4.23%)
Nov 12, 2008	33.01	33.41	32.65	32.87	4,798,293	-0.62(-1.84%)
Nov 11, 2008	33.58	34.02	33.01	33.49	4,013,792	-0.40(-1.18%)
Nov 10, 2008	34.32	34.62	33.26	33.89	5,423,078	+0.20(+0.59%)
Nov 07, 2008	33.72	33.92	33.06	33.69	5,008,260	+0.27(+0.82%)
Nov 06, 2008	33.73	34.65	33.31	33.42	5,335,157	-0.95(-2.77%)
Nov 05, 2008	35.57	35.95	34.23	34.37	5,240,913	-1.61(-4.48%)
Nov 04, 2008	36.04	36.08	35.37	35.98	4,488,933	+0.61(+1.73%)
Nov 03, 2008	35.54	35.99	35.27	35.37	3,998,728	-0.27(-0.75%)
Oct 31, 2008	35.19	36.16	35.18	35.64	4,992,076	+0.20(+0.57%)
Oct 30, 2008	35.74	35.76	34.39	35.44	7,173,621	+1.08(+3.13%)
Oct 29, 2008	34.83	35.96	34.24	34.36	6,486,758	-0.51(-1.47%)
Oct 28, 2008	32.70	34.93	31.57	34.87	8,852,465	+2.77(+8.62%)
Oct 27, 2008	31.96	32.91	31.41	32.10	7,084,259	+0.12(+0.36%)
Oct 24, 2008	31.98	32.72	31.41	31.99	7,327,039	-1.26(-3.79%)
Oct 23, 2008	33.72	33.76	31.85	33.25	9,076,430	-0.02(-0.07%)
Oct 22, 2008	34.42	34.44	32.47	33.27	10,334,599	-2.59(-7.22%)
Oct 21, 2008	35.99	36.58	35.48	35.86	7,820,221	-0.19(-0.53%)
Oct 20, 2008	34.49	36.11	34.49	36.05	5,946,085	+1.17(+3.35%)
Oct 17, 2008	34.59	35.73	32.89	34.88	8,098,974	-0.10(-0.30%)
Oct 16, 2008	32.90	35.50	31.98	34.99	12,616,743	+2.32(+7.10%)
Oct 15, 2008	34.54	34.66	32.56	32.67	6,481,207	-2.22(-6.37%)
Oct 14, 2008	35.79	36.42	34.06	34.89	7,948,904	-0.06(-0.18%)
Oct 13, 2008	34.17	35.00	33.44	34.95	6,977,237	+2.03(+6.16%)
Oct 10, 2008	31.67	34.67	31.41	32.92	0	-0.23(-0.68%)
Oct 09, 2008	36.36	36.36	33.02	33.15	11,107,534	-2.86(-7.94%)
Oct 08, 2008	35.47	36.45	34.89	36.01	12,132,328	+0.34(+0.95%)
Oct 07, 2008	36.62	36.99	35.57	35.67	7,493,956	-0.65(-1.78%)
Oct 06, 2008	36.38	37.24	35.61	36.32	9,093,142	-1.12(-3.00%)
Oct 03, 2008	38.56	38.56	37.27	37.44	0	-0.62(-1.62%)
Oct 02, 2008	37.93	38.59	37.49	38.06	6,921,271	+0.14(+0.37%)

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.