Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	64.27	64.60	63.87	64.43	4,347,752	+0.06(+0.09%)
Aug 28, 2009	63.65	64.37	63.57	64.37	3,107,336	+0.29(+0.46%)
Aug 27, 2009	64.15	64.44	63.85	64.07	3,769,248	-0.25(-0.39%)
Aug 26, 2009	64.15	64.39	63.97	64.33	4,836,527	+0.29(+0.46%)
Aug 25, 2009	63.61	64.09	63.30	64.03	5,037,279	+0.36(+0.57%)
Aug 24, 2009	62.35	63.67	62.33	63.67	6,687,368	+1.13(+1.81%)
Aug 21, 2009	63.79	63.85	62.53	62.54	9,386,876	-1.31(-2.06%)
Aug 20, 2009	63.61	63.94	63.21	63.85	4,921,836	+0.52(+0.82%)
Aug 19, 2009	63.47	63.61	62.97	63.33	5,274,969	+0.52(+0.83%)
Aug 18, 2009	63.13	63.21	62.70	62.81	3,835,067	+0.02(+0.02%)
Aug 17, 2009	62.66	63.19	62.61	62.80	5,352,422	+0.54(+0.86%)
Aug 14, 2009	62.23	62.83	62.17	62.26	6,612,606	+0.24(+0.39%)
Aug 13, 2009	61.23	62.13	61.03	62.02	5,880,834	+0.87(+1.42%)
Aug 12, 2009	61.99	62.07	60.75	61.15	7,090,628	-0.66(-1.07%)
Aug 11, 2009	61.62	61.94	61.35	61.81	5,514,194	+0.71(+1.16%)
Aug 10, 2009	60.37	61.12	60.30	61.11	4,723,066	+0.75(+1.25%)
Aug 07, 2009	60.31	60.65	60.17	60.35	5,312,349	-0.51(-0.83%)
Aug 06, 2009	60.63	61.29	60.31	60.86	4,840,505	+0.21(+0.34%)
Aug 05, 2009	60.90	61.86	60.61	60.65	6,684,431	-0.92(-1.49%)
Aug 04, 2009	62.45	62.51	61.14	61.57	5,745,773	-0.46(-0.75%)
Aug 03, 2009	62.57	62.61	61.77	62.04	6,041,180	-1.20(-1.89%)
Jul 31, 2009	62.59	63.27	62.21	63.23	8,541,674	+1.13(+1.81%)
Jul 30, 2009	61.05	62.13	60.85	62.11	6,058,289	+0.95(+1.55%)
Jul 29, 2009	61.47	61.55	60.65	61.16	4,363,277	+0.33(+0.55%)
Jul 28, 2009	60.51	61.24	60.31	60.83	4,984,892	+0.59(+0.97%)
Jul 27, 2009	60.17	60.47	59.99	60.24	4,132,001	-0.45(-0.75%)
Jul 25, 2009	60.69	60.71	60.69	60.69	13,518	-0.30(-0.49%)
Jul 24, 2009	60.69	60.99	60.54	60.99	2,646,759	+0.29(+0.48%)
Jul 23, 2009	61.87	61.89	60.41	60.70	5,725,744	-1.13(-1.83%)
Jul 22, 2009	62.29	62.38	61.60	61.83	2,978,609	-0.56(-0.90%)
Jul 21, 2009	60.99	62.49	60.89	62.39	5,840,290	+1.22(+2.00%)
Jul 20, 2009	60.59	61.69	60.56	61.17	6,651,706	+0.32(+0.53%)
Jul 17, 2009	61.29	61.60	60.85	60.85	5,765,972	-0.95(-1.54%)
Jul 16, 2009	61.90	62.15	61.69	61.81	6,334,972	+0.66(+1.08%)
Jul 15, 2009	61.80	62.03	61.14	61.15	6,993,109	-1.61(-2.57%)
Jul 14, 2009	63.20	63.45	62.49	62.76	5,441,236	-1.06(-1.66%)
Jul 13, 2009	64.21	64.31	63.73	63.82	3,904,720	-0.36(-0.56%)
Jul 10, 2009	63.77	64.25	63.65	64.18	5,970,102	+0.59(+0.92%)
Jul 09, 2009	63.59	63.85	62.99	63.59	7,858,621	-0.77(-1.19%)
Jul 08, 2009	63.44	64.57	63.29	64.36	11,864,078	+1.17(+1.85%)
Jul 07, 2009	62.44	63.28	62.43	63.19	3,886,819	+0.42(+0.67%)
Jul 06, 2009	62.73	62.89	62.29	62.77	2,828,811	-0.12(-0.19%)
Jul 02, 2009	62.91	63.10	62.69	62.89	3,965,777	+0.15(+0.23%)
Jul 01, 2009	62.31	62.75	62.19	62.75	5,067,629	-0.33(-0.52%)
Jun 30, 2009	62.82	63.43	62.57	63.07	5,613,048	-0.11(-0.17%)
Jun 29, 2009	63.41	63.61	63.08	63.18	6,499,411	+0.09(+0.15%)
Jun 26, 2009	63.11	63.29	62.83	63.09	6,072,810	+0.11(+0.17%)
Jun 25, 2009	62.15	63.03	62.15	62.98	10,705,229	+1.13(+1.83%)
Jun 24, 2009	62.46	62.74	61.80	61.85	9,821,297	-0.63(-1.00%)
Jun 23, 2009	61.87	62.57	61.75	62.47	8,031,809	+0.73(+1.18%)
Jun 22, 2009	61.65	61.97	61.40	61.75	5,925,787	+0.59(+0.97%)
Jun 19, 2009	60.25	61.16	60.17	61.15	7,123,208	+0.83(+1.37%)
Jun 18, 2009	60.86	61.08	60.10	60.33	10,186,559	-0.93(-1.51%)
Jun 17, 2009	61.66	62.25	61.25	61.25	10,790,957	-0.35(-0.56%)
Jun 16, 2009	60.67	61.65	60.56	61.60	8,060,408	+1.05(+1.74%)
Jun 15, 2009	60.39	60.79	60.35	60.55	6,774,990	+0.54(+0.90%)
Jun 12, 2009	59.64	60.46	59.64	60.01	9,906,371	+0.53(+0.90%)
Jun 11, 2009	58.53	59.71	58.49	59.47	16,032,182	+0.65(+1.11%)
Jun 10, 2009	59.27	59.65	58.40	58.82	18,204,964	-0.94(-1.57%)
Jun 09, 2009	60.15	60.23	59.53	59.76	9,065,490	-0.01(-0.01%)
Jun 08, 2009	60.24	60.49	59.68	59.77	6,123,203	-0.15(-0.26%)
Jun 05, 2009	59.97	60.63	59.73	59.92	12,655,983	-0.46(-0.76%)
Jun 04, 2009	60.98	61.17	60.19	60.38	8,154,288	-1.27(-2.07%)
Jun 03, 2009	61.33	61.77	60.91	61.65	10,086,317	+0.57(+0.94%)
Jun 02, 2009	61.10	61.21	60.55	61.08	7,592,085	+0.33(+0.54%)
Jun 01, 2009	61.59	61.61	60.41	60.75	10,475,832	-2.05(-3.27%)
May 29, 2009	61.16	62.85	61.12	62.81	7,116,814	+1.58(+2.58%)
May 28, 2009	61.21	61.35	60.18	61.23	14,729,929	+0.87(+1.45%)
May 27, 2009	61.52	61.75	60.28	60.35	11,230,265	-1.09(-1.77%)
May 26, 2009	62.73	62.76	61.44	61.44	5,447,253	-0.94(-1.51%)
May 22, 2009	62.57	63.02	62.26	62.38	6,724,033	-0.70(-1.11%)
May 21, 2009	65.06	65.12	62.93	63.08	7,154,327	-1.63(-2.51%)
May 20, 2009	63.98	64.80	63.91	64.71	4,236,694	+0.67(+1.05%)
May 19, 2009	64.15	64.34	63.83	64.03	2,435,270	-0.34(-0.53%)
May 18, 2009	65.37	65.44	64.27	64.37	3,350,452	-0.95(-1.46%)
May 17, 2009	65.36	65.40	65.00	65.33	432,930	-0.06(-0.09%)
May 15, 2009	65.36	65.40	65.00	65.39	3,458,247	-0.02(-0.03%)
May 14, 2009	65.09	65.53	64.89	65.41	2,555,759	+0.25(+0.39%)
May 13, 2009	64.94	65.32	64.85	65.16	2,874,928	+0.70(+1.09%)
May 12, 2009	64.15	64.71	63.90	64.45	3,455,581	+0.23(+0.36%)
May 11, 2009	64.06	64.33	63.89	64.22	3,249,585	+0.90(+1.42%)
May 08, 2009	63.37	63.62	63.12	63.32	3,288,605	+0.15(+0.24%)
May 07, 2009	63.99	64.49	62.91	63.17	8,628,993	-1.58(-2.44%)
May 06, 2009	64.77	65.36	64.69	64.75	3,067,461	-0.15(-0.24%)
May 05, 2009	65.00	65.25	64.53	64.90	2,052,543	-0.08(-0.12%)
May 04, 2009	64.89	65.05	64.83	64.98	3,368,442	+0.21(+0.33%)
May 01, 2009	64.77	64.89	64.41	64.77	4,156,386	-0.65(-0.99%)
Apr 30, 2009	65.35	65.60	64.95	65.42	4,165,042	-0.26(-0.40%)
Apr 29, 2009	66.48	66.75	65.46	65.68	5,626,303	-0.59(-0.89%)
Apr 28, 2009	67.70	67.75	66.09	66.26	3,497,146	-1.10(-1.63%)
Apr 27, 2009	67.41	67.49	66.74	67.36	3,440,272	+0.29(+0.43%)
Apr 24, 2009	67.22	67.35	66.76	67.08	4,243,007	-0.68(-1.00%)
Apr 23, 2009	67.60	67.86	67.32	67.76	2,531,317	-0.01(-0.01%)
Apr 22, 2009	68.33	68.40	67.44	67.76	3,415,600	-0.41(-0.61%)
Apr 21, 2009	69.39	69.50	68.18	68.18	2,702,628	-0.68(-0.99%)
Apr 20, 2009	68.45	68.97	68.33	68.86	2,570,390	+1.03(+1.51%)
Apr 17, 2009	68.34	68.50	67.61	67.83	3,872,371	-0.75(-1.10%)
Apr 16, 2009	68.60	69.00	68.55	68.58	1,582,669	-0.55(-0.79%)
Apr 15, 2009	69.45	69.56	68.62	69.13	1,727,873	-0.12(-0.17%)
Apr 14, 2009	68.86	69.50	68.65	69.25	2,003,090	+0.36(+0.52%)
Apr 13, 2009	68.67	69.04	68.65	68.89	1,419,225	+0.63(+0.92%)
Apr 09, 2009	68.34	68.82	68.02	68.26	1,632,464	-0.87(-1.25%)
Apr 08, 2009	68.74	69.27	68.66	69.13	1,511,009	+0.61(+0.89%)
Apr 07, 2009	68.39	68.90	68.35	68.52	1,968,031	+0.17(+0.25%)
Apr 06, 2009	69.06	69.09	68.18	68.35	2,126,081	-0.29(-0.43%)
Apr 03, 2009	69.97	70.14	68.47	68.64	4,972,962	-1.43(-2.05%)
Apr 02, 2009	70.62	70.74	69.92	70.08	2,648,284	-0.87(-1.22%)
Apr 01, 2009	70.78	71.07	70.38	70.94	3,573,433	+0.44(+0.62%)
Mar 31, 2009	70.06	70.56	70.03	70.50	1,641,071	+0.50(+0.71%)
Mar 30, 2009	70.32	70.61	69.32	70.00	3,448,500	+0.78(+1.13%)
Mar 26, 2009	68.32	69.40	68.14	69.22	3,576,265	+0.79(+1.16%)
Mar 25, 2009	68.89	69.18	68.24	68.43	3,822,615	-0.93(-1.35%)
Mar 24, 2009	68.16	70.14	67.98	69.36	8,211,996	+0.65(+0.95%)
Mar 23, 2009	69.04	69.10	68.68	68.71	3,144,080	-0.60(-0.87%)
Mar 20, 2009	69.78	70.03	69.22	69.31	5,217,229	-0.39(-0.56%)
Mar 19, 2009	70.44	70.47	69.51	69.70	5,473,934	+0.09(+0.12%)
Mar 18, 2009	67.44	71.94	67.30	69.61	12,862,866	+2.54(+3.79%)
Mar 17, 2009	67.84	68.25	66.95	67.07	4,612,170	-0.37(-0.54%)
Mar 16, 2009	67.24	67.66	67.03	67.44	4,896,216	-1.08(-1.58%)
Mar 13, 2009	68.53	69.28	68.25	68.52	0	-0.35(-0.50%)
Mar 12, 2009	68.47	69.34	68.24	68.86	5,335,919	+0.33(+0.48%)
Mar 11, 2009	67.56	68.54	67.32	68.54	4,650,175	+0.73(+1.08%)
Mar 10, 2009	68.32	68.53	67.70	67.80	3,902,129	-1.33(-1.92%)
Mar 09, 2009	69.70	69.73	68.78	69.13	3,104,274	-0.41(-0.59%)
Mar 06, 2009	69.54	70.68	69.42	69.54	0	-0.43(-0.61%)
Mar 05, 2009	69.38	70.07	68.99	69.96	5,014,984	+1.85(+2.72%)
Mar 04, 2009	67.69	68.20	67.47	68.11	4,765,379	-0.77(-1.12%)
Mar 02, 2009	68.18	68.88	68.09	68.88	4,950,768	+0.93(+1.37%)
Feb 27, 2009	68.41	68.70	67.50	67.95	0	-0.39(-0.58%)
Feb 26, 2009	68.61	68.87	68.02	68.34	3,914,863	-0.73(-1.05%)
Feb 25, 2009	70.19	70.36	68.72	69.07	5,859,681	-0.81(-1.15%)
Feb 24, 2009	70.50	71.15	69.88	69.88	6,292,770	-0.07(-0.10%)
Feb 23, 2009	69.10	69.95	68.81	69.95	4,031,198	+0.64(+0.92%)
Feb 21, 2009	69.54	70.14	68.90	69.31	0	+0.00(+0.00%)
Feb 20, 2009	69.54	70.14	68.90	69.31	6,405,209	+0.67(+0.97%)
Feb 19, 2009	68.49	69.40	68.18	68.64	4,826,936	-1.19(-1.70%)
Feb 18, 2009	70.74	71.07	69.56	69.83	4,151,050	-0.60(-0.85%)
Feb 17, 2009	69.73	70.47	69.60	70.43	4,218,893	+2.13(+3.11%)
Feb 14, 2009	69.33	69.33	68.18	68.30	0	+0.00(+0.00%)
Feb 13, 2009	69.33	69.33	68.18	68.30	3,700,837	-1.87(-2.66%)
Feb 12, 2009	70.68	70.82	69.86	70.17	2,726,548	-0.67(-0.94%)
Feb 11, 2009	70.50	71.03	70.38	70.84	4,159,416	+0.91(+1.30%)
Feb 10, 2009	69.44	70.00	69.00	69.93	5,672,027	+1.49(+2.17%)
Feb 09, 2009	67.82	68.48	67.40	68.44	3,384,376	+0.22(+0.32%)
Feb 06, 2009	68.20	68.60	67.96	68.22	2,500,150	-0.21(-0.31%)
Feb 05, 2009	68.86	69.28	68.17	68.44	3,417,658	+0.06(+0.09%)
Feb 04, 2009	68.53	68.61	67.78	68.38	3,456,457	-0.24(-0.35%)
Feb 03, 2009	69.56	69.92	68.53	68.62	4,267,669	-1.67(-2.38%)
Feb 02, 2009	69.38	70.48	68.96	70.29	4,048,417	+1.09(+1.58%)
Jan 30, 2009	69.73	69.94	68.99	69.20	0	-0.22(-0.32%)
Jan 29, 2009	70.40	70.90	69.14	69.42	5,584,160	-1.63(-2.30%)
Jan 28, 2009	72.91	73.24	70.51	71.05	6,519,281	-1.82(-2.50%)
Jan 27, 2009	71.90	73.09	71.78	72.87	5,129,873	+1.67(+2.35%)
Jan 26, 2009	71.65	71.91	70.90	71.20	3,359,755	-0.63(-0.87%)
Jan 24, 2009	71.98	72.24	71.16	71.82	0	+0.00(+0.00%)
Jan 23, 2009	71.98	72.24	71.16	71.82	4,012,544	-0.57(-0.78%)
Jan 22, 2009	73.77	73.88	71.95	72.39	6,022,267	-1.42(-1.92%)
Jan 21, 2009	74.65	75.39	73.63	73.81	4,255,283	-2.41(-3.16%)
Jan 20, 2009	74.89	76.45	74.85	76.22	4,900,191	-0.01(-0.02%)
Jan 16, 2009	75.65	77.43	75.61	76.23	4,490,102	-1.19(-1.54%)
Jan 15, 2009	77.50	77.98	77.08	77.43	4,238,924	+0.13(+0.16%)
Jan 14, 2009	76.47	77.39	76.47	77.30	3,740,507	+1.25(+1.65%)
Jan 13, 2009	75.70	76.09	75.34	76.05	2,649,881	+0.08(+0.11%)
Jan 12, 2009	74.41	76.07	74.41	75.97	3,692,579	+0.78(+1.04%)
Jan 10, 2009	74.34	75.60	74.21	75.19	0	+0.00(+0.00%)
Jan 09, 2009	74.34	75.60	74.21	75.19	4,089,923	+0.11(+0.15%)
Jan 08, 2009	75.13	75.31	74.69	75.07	3,903,696	-0.06(-0.08%)
Jan 07, 2009	74.67	75.15	74.30	75.13	3,846,576	+0.29(+0.39%)
Jan 06, 2009	74.45	75.54	74.03	74.84	6,162,335	-0.76(-1.01%)
Jan 05, 2009	77.10	77.47	75.10	75.60	8,089,559	-2.00(-2.58%)
Jan 02, 2009	80.07	80.33	77.60	77.60	0	-2.00(-2.51%)
Jan 01, 2009	80.98	81.37	79.27	79.60	0	+0.00(+0.00%)
Dec 31, 2008	80.98	81.37	79.27	79.60	4,105,179	-1.70(-2.09%)
Dec 30, 2008	80.36	81.32	80.08	81.30	3,884,030	+0.77(+0.95%)
Dec 29, 2008	80.99	81.38	80.44	80.54	2,122,933	-0.37(-0.45%)
Dec 26, 2008	81.10	81.35	80.84	80.90	681,283	+0.27(+0.33%)
Dec 24, 2008	80.52	80.92	80.45	80.64	1,075,708	-0.17(-0.21%)
Dec 23, 2008	80.13	81.04	79.97	80.81	2,618,330	-0.11(-0.13%)
Dec 22, 2008	81.63	81.63	80.52	80.92	3,330,837	-0.63(-0.77%)
Dec 20, 2008	81.00	82.03	80.89	81.54	0	+0.00(+0.00%)
Dec 19, 2008	81.00	82.03	80.89	81.54	4,000,879	+0.09(+0.11%)
Dec 18, 2008	80.53	82.14	80.33	81.46	6,660,048	+1.67(+2.10%)
Dec 17, 2008	80.55	80.79	79.54	79.78	9,625,283	+2.11(+2.71%)
Dec 16, 2008	76.10	77.97	76.01	77.67	6,019,301	+1.87(+2.47%)
Dec 15, 2008	74.93	75.99	74.73	75.80	2,560,362	+0.85(+1.14%)
Dec 13, 2008	75.06	75.07	73.59	74.95	0	+0.00(+0.00%)
Dec 12, 2008	75.06	75.07	73.59	74.95	3,818,855	+0.00(+0.00%)
Dec 11, 2008	74.82	74.99	73.95	74.95	3,624,292	+0.15(+0.20%)
Dec 10, 2008	74.28	74.80	74.11	74.80	3,620,725	-0.18(-0.24%)
Dec 09, 2008	73.75	75.05	73.53	74.98	3,081,841	+1.45(+1.98%)
Dec 08, 2008	73.69	74.20	73.16	73.53	3,177,835	-0.16(-0.22%)
Dec 06, 2008	74.67	75.37	73.65	73.69	0	+0.00(+0.00%)
Dec 05, 2008	74.67	75.37	73.65	73.69	6,833,362	-1.21(-1.62%)
Dec 04, 2008	74.12	75.03	73.61	74.90	4,236,170	+1.45(+1.97%)
Dec 03, 2008	73.36	73.91	72.40	73.45	4,424,565	+0.21(+0.28%)
Dec 02, 2008	72.40	73.61	72.16	73.25	4,931,697	+0.28(+0.38%)
Dec 01, 2008	71.86	73.64	71.45	72.97	6,044,688	+2.45(+3.48%)
Nov 28, 2008	70.20	70.68	69.99	70.51	1,482,022	+0.86(+1.24%)
Nov 26, 2008	69.84	70.44	69.42	69.65	3,864,907	+0.09(+0.13%)
Nov 25, 2008	69.33	69.68	68.48	69.56	3,947,302	+1.99(+2.94%)
Nov 24, 2008	68.13	68.22	67.36	67.57	2,379,783	-1.07(-1.56%)
Nov 21, 2008	68.86	69.35	67.66	68.64	4,871,820	-1.01(-1.45%)
Nov 20, 2008	67.91	69.66	67.43	69.65	8,186,084	+3.42(+5.17%)
Nov 19, 2008	65.01	66.28	64.83	66.23	3,134,101	+1.65(+2.56%)
Nov 18, 2008	64.28	64.69	64.00	64.57	1,386,547	+0.82(+1.29%)
Nov 17, 2008	63.81	64.05	63.55	63.75	735,445	+0.28(+0.44%)
Nov 14, 2008	63.43	63.67	63.22	63.47	1,588,753	+1.23(+1.98%)
Nov 13, 2008	63.30	63.53	62.19	62.24	2,446,775	-1.53(-2.40%)
Nov 12, 2008	63.75	64.07	63.47	63.77	1,798,318	+0.41(+0.64%)
Nov 11, 2008	63.49	63.90	63.33	63.36	1,043,496	+0.19(+0.30%)
Nov 10, 2008	62.56	63.43	62.48	63.17	2,027,261	+0.31(+0.49%)
Nov 07, 2008	63.04	63.04	62.39	62.87	1,914,744	-0.41(-0.65%)
Nov 06, 2008	63.09	63.39	62.57	63.28	1,378,906	-0.46(-0.72%)
Nov 05, 2008	63.29	63.81	62.96	63.74	2,896,190	+0.75(+1.19%)
Nov 04, 2008	62.00	63.17	61.75	62.99	2,412,082	+1.16(+1.88%)
Nov 03, 2008	61.84	62.10	61.59	61.83	1,666,665	-0.08(-0.13%)
Oct 31, 2008	63.12	63.31	61.79	61.91	3,422,240	-0.81(-1.30%)
Oct 30, 2008	63.03	63.23	62.56	62.73	1,988,035	-0.57(-0.91%)
Oct 29, 2008	63.87	64.03	62.98	63.30	2,617,425	-0.32(-0.50%)
Oct 28, 2008	64.15	64.63	63.46	63.62	2,257,232	-0.94(-1.46%)
Oct 27, 2008	65.21	65.50	64.22	64.56	2,300,148	+0.05(+0.07%)
Oct 25, 2008	65.91	66.06	64.33	64.51	0	+0.00(+0.00%)
Oct 24, 2008	65.91	66.06	64.33	64.51	2,241,979	-0.69(-1.06%)
Oct 23, 2008	65.33	65.96	64.57	65.21	2,701,700	+0.48(+0.74%)
Oct 22, 2008	64.11	65.02	63.93	64.73	1,606,191	+1.29(+2.03%)
Oct 21, 2008	63.42	64.02	63.19	63.44	1,864,664	+0.33(+0.53%)
Oct 20, 2008	62.32	63.32	62.27	63.11	1,719,316	+0.50(+0.80%)
Oct 17, 2008	63.15	63.29	62.04	62.61	2,536,680	-0.43(-0.69%)
Oct 16, 2008	63.35	63.54	62.81	63.04	1,594,085	-0.33(-0.52%)
Oct 15, 2008	62.77	63.39	62.31	63.37	2,173,242	+0.60(+0.96%)
Oct 14, 2008	62.86	63.53	62.63	62.77	3,148,584	-0.41(-0.64%)
Oct 13, 2008	63.43	63.99	62.87	63.17	2,297,007	-0.82(-1.28%)
Oct 10, 2008	64.43	64.63	63.70	63.99	3,298,421	-0.45(-0.70%)
Oct 09, 2008	64.94	65.16	64.17	64.45	2,676,848	-0.55(-0.84%)
Oct 08, 2008	66.48	66.66	64.48	65.00	5,010,438	-0.95(-1.44%)
Oct 07, 2008	65.58	66.48	65.35	65.94	2,956,647	-0.20(-0.30%)
Oct 06, 2008	65.86	66.60	65.78	66.14	4,357,395	+1.18(+1.82%)
Oct 04, 2008	64.95	65.22	63.69	64.96	0	+0.00(+0.00%)
Oct 03, 2008	64.95	65.22	63.69	64.96	2,853,344	+0.57(+0.88%)
Oct 02, 2008	64.41	64.59	64.07	64.39	1,397,138	+0.51(+0.80%)
Oct 01, 2008	64.05	64.63	63.33	63.88	2,650,479	+0.60(+0.95%)
Sep 30, 2008	64.72	64.89	63.09	63.28	2,036,189	-1.58(-2.44%)
Sep 29, 2008	63.47	65.32	63.47	64.86	7,115,451	+1.83(+2.91%)
Sep 27, 2008	62.74	63.22	62.74	63.03	0	+0.00(+0.00%)
Sep 26, 2008	62.74	63.22	62.74	63.03	0	+0.45(+0.72%)
Sep 25, 2008	63.09	63.09	62.13	62.57	2,820,496	-0.13(-0.20%)
Sep 24, 2008	62.67	63.19	62.43	62.70	1,521,672	+0.27(+0.44%)
Sep 23, 2008	62.43	62.76	62.11	62.43	3,352,452	-0.24(-0.38%)
Sep 22, 2008	61.98	62.67	61.76	62.67	7,086,354	-0.01(-0.01%)
Sep 19, 2008	62.60	63.37	62.49	62.67	0	-2.05(-3.16%)
Sep 18, 2008	65.33	65.69	64.64	64.72	6,279,670	-0.97(-1.47%)
Sep 17, 2008	65.98	66.28	65.18	65.69	6,554,013	+0.33(+0.50%)
Sep 16, 2008	67.17	67.27	65.30	65.36	10,022,193	-0.01(-0.02%)
Sep 15, 2008	64.21	65.48	64.07	65.38	8,830,590	+2.05(+3.24%)
Sep 12, 2008	64.17	64.25	63.19	63.32	6,204,496	-0.83(-1.29%)
Sep 11, 2008	64.55	64.60	64.03	64.15	5,385,517	-0.03(-0.05%)
Sep 10, 2008	64.01	64.47	63.91	64.18	3,610,203	-0.40(-0.62%)
Sep 09, 2008	63.91	64.61	63.72	64.58	5,832,634	+0.63(+0.99%)
Sep 08, 2008	63.29	63.95	63.07	63.95	8,135,670	+0.27(+0.42%)
Sep 06, 2008	64.04	64.23	63.63	63.68	0	+0.00(+0.00%)
Sep 05, 2008	64.04	64.23	63.63	63.68	0	-0.03(-0.05%)
Sep 04, 2008	63.36	63.73	63.23	63.71	4,572,578	+0.50(+0.80%)
Sep 03, 2008	62.87	63.29	62.87	63.21	3,156,011	+0.27(+0.42%)

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.