Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	36.13	36.30	35.14	35.45	2,545,465	-0.65(-1.80%)
Sep 29, 2009	36.30	36.48	35.97	36.10	2,407,904	-0.20(-0.55%)
Sep 28, 2009	35.94	36.37	35.70	36.30	963,096	+0.52(+1.46%)
Sep 25, 2009	35.67	35.98	35.29	35.78	1,368,947	+0.02(+0.06%)
Sep 24, 2009	36.03	36.19	35.58	35.76	945,439	-0.21(-0.58%)
Sep 23, 2009	35.78	36.28	35.51	35.97	1,686,693	+0.35(+0.98%)
Sep 22, 2009	35.93	35.93	35.41	35.62	1,429,317	-0.18(-0.50%)
Sep 21, 2009	35.51	36.01	35.18	35.80	1,291,751	+0.27(+0.75%)
Sep 18, 2009	34.90	35.60	34.34	35.53	2,041,590	+0.69(+1.98%)
Sep 17, 2009	35.15	35.22	34.67	34.84	1,476,193	-0.18(-0.52%)
Sep 16, 2009	35.25	35.30	34.96	35.02	1,490,852	-0.27(-0.76%)
Sep 15, 2009	35.61	35.61	35.12	35.29	994,759	-0.38(-1.07%)
Sep 14, 2009	35.86	35.86	35.54	35.67	973,923	-0.33(-0.93%)
Sep 11, 2009	35.85	36.12	35.66	36.01	1,088,542	+0.27(+0.75%)
Sep 10, 2009	35.58	35.74	35.11	35.74	1,493,575	+0.21(+0.60%)
Sep 09, 2009	35.49	36.02	35.33	35.53	1,752,648	+0.07(+0.21%)
Sep 08, 2009	34.75	35.48	34.71	35.45	1,439,393	+0.86(+2.47%)
Sep 04, 2009	34.29	34.61	34.11	34.60	904,171	+0.09(+0.27%)
Sep 03, 2009	34.49	34.57	34.04	34.50	1,959,187	+0.09(+0.25%)
Sep 02, 2009	34.32	34.61	34.19	34.42	900,618	+0.09(+0.25%)
Sep 01, 2009	34.94	34.96	34.18	34.33	1,270,293	-0.63(-1.80%)
Aug 31, 2009	34.68	34.96	34.58	34.96	1,103,307	+0.25(+0.71%)
Aug 28, 2009	34.70	35.08	34.57	34.71	1,198,117	-0.01(-0.04%)
Aug 27, 2009	34.57	34.80	34.33	34.72	1,005,074	+0.01(+0.04%)
Aug 26, 2009	35.20	35.25	34.60	34.71	1,473,979	-0.38(-1.09%)
Aug 25, 2009	35.63	35.76	35.00	35.09	1,591,011	-0.46(-1.30%)
Aug 24, 2009	36.32	36.50	35.34	35.55	1,531,066	-0.63(-1.74%)
Aug 21, 2009	36.08	37.02	35.82	36.18	3,821,584	+1.48(+4.28%)
Aug 20, 2009	34.10	34.74	34.10	34.70	2,068,938	+0.68(+2.01%)
Aug 19, 2009	33.52	34.06	33.47	34.02	1,436,322	+0.35(+1.03%)
Aug 18, 2009	33.99	34.12	33.51	33.67	2,045,639	-1.05(-3.02%)
Aug 17, 2009	34.62	34.78	33.87	34.72	1,426,601	-0.02(-0.06%)
Aug 14, 2009	34.91	35.11	34.56	34.74	2,096,474	-0.09(-0.27%)
Aug 13, 2009	34.40	34.84	34.27	34.83	1,036,646	+0.37(+1.07%)
Aug 12, 2009	34.38	34.71	34.21	34.46	961,463	+0.08(+0.23%)
Aug 11, 2009	34.34	34.54	34.11	34.38	1,394,213	+0.18(+0.52%)
Aug 10, 2009	33.59	34.21	33.41	34.20	1,091,109	+0.55(+1.64%)
Aug 07, 2009	33.05	33.72	33.03	33.65	1,564,757	+0.74(+2.24%)
Aug 06, 2009	32.86	33.19	32.86	32.91	848,539	+0.05(+0.16%)
Aug 05, 2009	33.04	33.15	32.60	32.86	929,175	-0.11(-0.32%)
Aug 04, 2009	33.21	33.59	32.89	32.97	1,520,206	-0.27(-0.82%)
Aug 03, 2009	33.49	33.49	32.84	33.24	2,457,282	+0.01(+0.02%)
Jul 31, 2009	33.42	33.78	33.21	33.23	1,296,968	-0.15(-0.44%)
Jul 30, 2009	33.78	33.92	33.30	33.38	1,647,669	-0.20(-0.59%)
Jul 29, 2009	33.49	33.66	33.31	33.58	1,072,415	-0.04(-0.12%)
Jul 28, 2009	33.40	33.66	33.27	33.62	1,205,718	+0.21(+0.64%)
Jul 27, 2009	33.59	33.61	33.21	33.41	657,903	-0.20(-0.59%)
Jul 24, 2009	33.28	33.65	33.25	33.61	1,338,529	+0.26(+0.78%)
Jul 23, 2009	33.07	33.44	33.07	33.35	2,548,207	+0.28(+0.84%)
Jul 22, 2009	32.97	33.20	32.90	33.07	1,237,462	-0.09(-0.26%)
Jul 21, 2009	33.10	33.21	32.79	33.15	995,175	+0.22(+0.67%)
Jul 20, 2009	32.87	33.01	32.43	32.93	1,013,292	+0.24(+0.73%)
Jul 17, 2009	32.91	32.91	32.37	32.70	1,595,140	-0.34(-1.03%)
Jul 16, 2009	33.09	33.21	32.80	33.03	1,022,383	-0.08(-0.24%)
Jul 15, 2009	32.66	33.13	32.49	33.11	2,173,962	+0.65(+2.01%)
Jul 14, 2009	32.36	32.46	32.05	32.46	1,117,436	+0.19(+0.60%)
Jul 13, 2009	31.95	32.30	31.89	32.27	1,154,827	+0.35(+1.10%)
Jul 10, 2009	31.69	32.12	31.69	31.92	1,208,774	+0.12(+0.38%)
Jul 09, 2009	32.22	32.36	31.71	31.80	1,602,178	-0.39(-1.22%)
Jul 08, 2009	32.26	32.34	31.93	32.19	1,648,055	+0.15(+0.48%)
Jul 07, 2009	32.39	32.58	31.98	32.04	1,654,588	-0.43(-1.31%)
Jul 06, 2009	31.89	32.46	31.70	32.46	1,310,372	+0.44(+1.37%)
Jul 02, 2009	32.32	32.32	31.84	32.02	1,640,726	-0.51(-1.57%)
Jul 01, 2009	32.38	32.80	32.16	32.54	2,054,381	+0.21(+0.66%)
Jun 30, 2009	32.48	32.48	31.95	32.32	2,238,410	-0.13(-0.39%)
Jun 29, 2009	32.01	32.50	31.98	32.45	963,175	+0.31(+0.97%)
Jun 26, 2009	32.29	32.35	31.89	32.14	1,945,530	-0.16(-0.49%)
Jun 25, 2009	31.93	32.33	31.89	32.30	1,457,160	+0.13(+0.41%)
Jun 24, 2009	31.96	32.35	31.87	32.16	1,938,122	+0.32(+1.00%)
Jun 23, 2009	31.68	31.96	31.55	31.85	2,168,330	+0.23(+0.71%)
Jun 22, 2009	31.39	31.72	31.22	31.62	1,998,080	+0.09(+0.27%)
Jun 19, 2009	31.78	31.82	31.34	31.53	2,902,368	-0.26(-0.81%)
Jun 18, 2009	31.75	32.34	31.07	31.79	8,351,860	+2.80(+9.67%)
Jun 17, 2009	28.63	29.21	28.63	28.99	1,775,562	+0.37(+1.28%)
Jun 16, 2009	29.12	29.12	28.59	28.62	1,351,811	-0.25(-0.87%)
Jun 15, 2009	29.16	29.16	28.74	28.88	1,588,253	-0.42(-1.43%)
Jun 12, 2009	29.08	29.37	28.94	29.29	1,487,275	+0.21(+0.73%)
Jun 11, 2009	28.74	29.46	28.60	29.08	1,206,322	+0.35(+1.20%)
Jun 10, 2009	29.27	29.27	28.37	28.74	1,027,314	-0.33(-1.12%)
Jun 09, 2009	29.21	29.28	28.90	29.06	1,159,362	-0.02(-0.07%)
Jun 08, 2009	28.78	29.25	28.69	29.08	1,560,435	+0.21(+0.74%)
Jun 05, 2009	28.89	29.12	28.62	28.87	2,097,178	+0.31(+1.07%)
Jun 04, 2009	28.55	28.74	28.38	28.56	1,131,063	-0.03(-0.09%)
Jun 03, 2009	28.05	28.85	28.02	28.59	1,803,516	+0.44(+1.56%)
Jun 02, 2009	27.49	28.33	27.44	28.15	1,608,534	+0.72(+2.62%)
Jun 01, 2009	27.02	27.60	26.91	27.43	1,223,962	+0.69(+2.58%)
May 29, 2009	26.60	26.74	26.39	26.74	981,172	+0.17(+0.65%)
May 28, 2009	26.57	26.66	26.26	26.57	1,274,403	+0.13(+0.50%)
May 27, 2009	26.86	26.96	26.42	26.44	1,141,093	-0.37(-1.36%)
May 26, 2009	26.17	26.84	26.07	26.80	1,478,257	+0.55(+2.10%)
May 22, 2009	26.36	26.48	26.21	26.25	1,184,071	-0.11(-0.43%)
May 21, 2009	26.51	26.54	26.11	26.37	1,687,239	-0.21(-0.80%)
May 20, 2009	27.16	27.21	26.57	26.58	1,517,320	-0.44(-1.62%)
May 19, 2009	26.41	27.32	26.41	27.02	1,668,516	+0.61(+2.31%)
May 18, 2009	26.48	26.64	26.15	26.41	1,752,677	+0.00(+0.00%)
May 15, 2009	26.74	26.88	26.27	26.41	1,994,459	-0.30(-1.12%)
May 14, 2009	26.72	26.91	26.44	26.70	1,226,539	+0.07(+0.25%)
May 13, 2009	26.96	27.07	26.60	26.64	1,413,031	-0.42(-1.55%)
May 12, 2009	26.68	27.15	26.48	27.06	1,652,094	+0.55(+2.06%)
May 11, 2009	26.56	26.70	26.36	26.51	1,453,408	-0.30(-1.11%)
May 08, 2009	26.52	26.93	26.52	26.81	1,128,137	+0.31(+1.17%)
May 07, 2009	26.91	26.92	26.34	26.50	1,764,436	-0.22(-0.81%)
May 06, 2009	27.17	27.31	26.52	26.71	1,327,906	-0.23(-0.86%)
May 05, 2009	26.98	27.29	26.82	26.94	1,365,372	-0.20(-0.75%)
May 04, 2009	25.97	27.15	25.86	27.15	2,344,884	+1.11(+4.28%)
May 01, 2009	25.95	26.15	25.81	26.04	1,364,640	+0.09(+0.33%)
Apr 30, 2009	25.80	26.21	25.75	25.95	1,970,277	+0.32(+1.26%)
Apr 29, 2009	25.13	25.84	25.11	25.63	1,759,253	+0.63(+2.50%)
Apr 28, 2009	25.03	25.24	24.74	25.00	1,590,851	+0.01(+0.03%)
Apr 27, 2009	25.19	25.46	24.95	24.99	1,635,417	-0.22(-0.86%)
Apr 24, 2009	25.51	25.66	25.03	25.21	1,918,762	-0.21(-0.83%)
Apr 23, 2009	25.25	25.63	25.05	25.42	2,091,768	+0.13(+0.52%)
Apr 22, 2009	25.58	25.72	25.24	25.29	2,069,393	-0.36(-1.41%)
Apr 21, 2009	25.40	25.75	25.36	25.65	1,634,486	+0.28(+1.12%)
Apr 20, 2009	25.34	25.50	24.96	25.37	1,744,998	-0.13(-0.52%)
Apr 17, 2009	25.78	25.99	25.29	25.50	1,654,675	-0.24(-0.92%)
Apr 16, 2009	25.62	25.82	25.12	25.74	1,302,563	+0.14(+0.57%)
Apr 15, 2009	25.03	25.64	25.01	25.59	703,161	+0.44(+1.75%)
Apr 14, 2009	25.31	25.43	24.94	25.15	1,138,723	-0.28(-1.09%)
Apr 13, 2009	25.47	25.65	25.33	25.43	803,545	-0.13(-0.52%)
Apr 09, 2009	25.85	26.21	25.38	25.56	1,458,464	+0.06(+0.23%)
Apr 08, 2009	24.88	25.65	24.74	25.50	1,946,901	+0.83(+3.36%)
Apr 07, 2009	24.55	24.85	24.47	24.67	1,016,924	-0.16(-0.64%)
Apr 06, 2009	24.90	25.18	24.61	24.83	1,323,749	-0.19(-0.76%)
Apr 03, 2009	24.81	25.10	24.80	25.02	1,352,509	+0.18(+0.72%)
Apr 02, 2009	24.98	25.23	24.70	24.84	2,618,692	+0.16(+0.64%)
Apr 01, 2009	24.37	25.09	24.26	24.68	2,098,604	+0.14(+0.56%)
Mar 31, 2009	24.11	24.88	24.11	24.55	2,242,325	+0.67(+2.79%)
Mar 30, 2009	23.86	24.13	23.65	23.88	949,484	-0.21(-0.87%)
Mar 26, 2009	23.99	24.18	23.64	24.09	1,512,013	+0.09(+0.38%)
Mar 25, 2009	24.55	24.55	23.60	24.00	1,750,676	-0.26(-1.06%)
Mar 24, 2009	24.73	24.87	24.26	24.26	1,737,637	-0.63(-2.54%)
Mar 23, 2009	24.43	24.89	24.41	24.89	1,545,761	+0.98(+4.10%)
Mar 20, 2009	23.89	24.28	23.69	23.91	2,198,024	+0.01(+0.06%)
Mar 19, 2009	24.30	24.26	23.59	23.89	1,489,169	-0.23(-0.96%)
Mar 18, 2009	24.30	24.43	23.87	24.13	1,699,276	-0.36(-1.48%)
Mar 17, 2009	23.97	24.49	23.97	24.49	1,067,144	+0.48(+2.00%)
Mar 16, 2009	24.11	24.38	23.96	24.01	1,882,730	-0.03(-0.14%)
Mar 13, 2009	23.70	24.09	23.34	24.04	0	+0.58(+2.47%)
Mar 12, 2009	22.66	23.53	22.54	23.46	2,387,746	+0.92(+4.09%)
Mar 11, 2009	22.99	22.99	22.47	22.54	1,591,920	-0.24(-1.04%)
Mar 10, 2009	23.08	23.08	22.61	22.77	4,019,109	-0.06(-0.26%)
Mar 09, 2009	22.88	23.16	22.65	22.83	2,063,547	-0.22(-0.97%)
Mar 06, 2009	22.83	23.12	22.46	23.06	0	+0.30(+1.33%)
Mar 05, 2009	23.04	23.46	22.45	22.76	3,080,596	-0.65(-2.76%)
Mar 04, 2009	23.49	23.73	22.71	23.40	4,010,607	-0.32(-1.36%)
Mar 02, 2009	24.09	24.36	23.56	23.72	4,320,010	-0.72(-2.96%)
Feb 27, 2009	24.30	24.68	24.00	24.45	0	-0.07(-0.27%)
Feb 26, 2009	25.53	25.55	24.51	24.51	2,604,629	-0.97(-3.80%)
Feb 25, 2009	26.25	26.25	24.94	25.48	6,463,628	-1.61(-5.96%)
Feb 24, 2009	26.73	27.16	26.47	27.10	1,766,903	+0.47(+1.78%)
Feb 23, 2009	27.61	27.61	26.56	26.62	1,498,167	-0.74(-2.70%)
Feb 20, 2009	27.02	27.64	26.96	27.36	1,889,806	+0.09(+0.34%)
Feb 19, 2009	27.26	27.57	27.16	27.27	1,526,464	+0.01(+0.02%)
Feb 18, 2009	27.74	27.83	27.10	27.26	1,727,041	-0.40(-1.43%)
Feb 17, 2009	28.12	28.16	27.66	27.66	2,555,484	-0.94(-3.27%)
Feb 13, 2009	28.68	28.94	28.49	28.59	1,489,390	-0.21(-0.73%)
Feb 12, 2009	28.10	28.83	27.57	28.80	2,966,788	+0.91(+3.26%)
Feb 11, 2009	27.83	27.99	27.46	27.89	2,870,334	+0.32(+1.17%)
Feb 10, 2009	28.09	28.42	27.39	27.57	2,937,820	-0.63(-2.23%)
Feb 09, 2009	29.11	29.18	27.84	28.20	2,333,531	-0.92(-3.14%)
Feb 06, 2009	29.17	29.24	28.90	29.11	2,490,076	+0.01(+0.05%)
Feb 05, 2009	29.24	29.34	28.82	29.10	2,254,985	-0.29(-0.98%)
Feb 04, 2009	30.18	30.39	29.13	29.39	2,371,323	-0.79(-2.62%)
Feb 03, 2009	29.82	30.31	29.45	30.18	1,706,981	+0.37(+1.23%)
Feb 02, 2009	29.13	30.06	29.09	29.81	2,272,592	+0.30(+1.02%)
Jan 30, 2009	29.74	29.81	29.17	29.51	0	+0.02(+0.07%)
Jan 29, 2009	29.09	29.94	28.95	29.49	2,025,144	+0.35(+1.19%)
Jan 28, 2009	29.78	29.85	29.00	29.14	2,682,023	-0.46(-1.57%)
Jan 27, 2009	29.26	29.72	29.03	29.61	1,700,745	+0.62(+2.14%)
Jan 26, 2009	28.99	29.25	28.70	28.99	2,330,602	+0.12(+0.41%)
Jan 23, 2009	27.98	28.94	27.79	28.87	2,654,567	+0.48(+1.68%)
Jan 22, 2009	28.18	28.75	27.70	28.39	2,414,094	+0.04(+0.14%)
Jan 21, 2009	28.22	28.40	27.65	28.35	2,132,585	+0.44(+1.59%)
Jan 20, 2009	29.02	29.22	27.82	27.91	2,549,754	-0.97(-3.37%)
Jan 16, 2009	28.61	29.02	28.43	28.88	2,141,150	+0.56(+1.98%)
Jan 15, 2009	28.44	28.78	27.93	28.32	2,338,555	-0.12(-0.41%)
Jan 14, 2009	28.24	28.46	27.77	28.44	2,096,561	-0.44(-1.52%)
Jan 13, 2009	28.37	29.13	28.37	28.88	2,210,140	+0.44(+1.54%)
Jan 12, 2009	28.05	28.48	27.94	28.44	1,864,766	+0.44(+1.59%)
Jan 09, 2009	28.12	28.31	27.28	27.99	2,297,449	-0.24(-0.86%)
Jan 08, 2009	28.05	28.48	27.94	28.24	1,302,402	+0.05(+0.16%)
Jan 07, 2009	28.26	28.50	27.99	28.19	1,321,984	-0.41(-1.44%)
Jan 06, 2009	28.70	28.99	28.17	28.60	1,958,131	-0.05(-0.18%)
Jan 05, 2009	28.50	28.79	28.38	28.65	1,866,434	+0.24(+0.83%)
Jan 02, 2009	28.11	28.50	27.91	28.42	0	+0.08(+0.28%)
Jan 01, 2009	28.34	28.75	28.21	28.34	0	+0.00(+0.00%)
Dec 31, 2008	28.34	28.75	28.21	28.34	1,940,999	+0.10(+0.35%)
Dec 30, 2008	27.78	28.35	27.76	28.24	2,120,204	+0.52(+1.86%)
Dec 29, 2008	27.65	27.82	26.99	27.73	1,845,348	-0.01(-0.02%)
Dec 26, 2008	27.48	27.78	27.37	27.73	603,689	+0.27(+0.98%)
Dec 24, 2008	26.86	27.49	26.81	27.47	877,582	+0.44(+1.62%)
Dec 23, 2008	27.25	27.71	26.80	27.03	1,262,368	+0.18(+0.66%)
Dec 22, 2008	27.23	27.28	26.49	26.85	1,566,968	-0.44(-1.63%)
Dec 19, 2008	27.58	27.99	27.20	27.30	2,114,812	-0.10(-0.38%)
Dec 18, 2008	26.76	27.61	26.76	27.40	3,299,510	+0.69(+2.59%)
Dec 17, 2008	26.93	27.09	26.62	26.71	2,185,934	-0.22(-0.83%)
Dec 16, 2008	26.62	27.06	26.28	26.93	2,819,707	+0.37(+1.40%)
Dec 15, 2008	26.69	28.13	26.06	26.56	2,096,552	-0.39(-1.46%)
Dec 12, 2008	26.18	26.97	26.02	26.95	1,732,743	+0.26(+0.98%)
Dec 11, 2008	26.80	27.53	26.50	26.69	2,770,218	-0.33(-1.23%)
Dec 10, 2008	27.04	27.42	26.70	27.02	2,569,037	-0.02(-0.07%)
Dec 09, 2008	27.69	27.86	26.73	27.04	3,524,581	-0.80(-2.89%)
Dec 08, 2008	28.20	28.34	27.71	27.84	2,697,636	+0.35(+1.28%)
Dec 05, 2008	27.14	27.49	26.64	27.49	3,392,429	+0.44(+1.64%)
Dec 04, 2008	27.33	27.65	26.67	27.05	2,008,558	-0.16(-0.60%)
Dec 03, 2008	26.80	27.71	26.54	27.21	3,409,516	-0.18(-0.67%)
Dec 02, 2008	27.48	27.78	26.77	27.39	2,557,473	+0.26(+0.96%)
Dec 01, 2008	29.48	29.48	27.07	27.13	2,832,277	-2.52(-8.51%)
Nov 28, 2008	29.90	30.07	29.10	29.65	1,583,167	+0.63(+2.18%)
Nov 26, 2008	27.91	29.15	27.62	29.02	2,650,380	+0.52(+1.83%)
Nov 25, 2008	28.76	28.96	27.57	28.50	3,959,431	-0.04(-0.14%)
Nov 24, 2008	28.79	28.98	27.92	28.54	3,786,121	-0.25(-0.89%)
Nov 21, 2008	25.88	29.02	25.65	28.79	9,158,480	+3.79(+15.16%)
Nov 20, 2008	25.81	26.35	24.86	25.00	5,357,949	-0.75(-2.92%)
Nov 19, 2008	26.41	26.79	25.75	25.75	8,045,127	+0.15(+0.59%)
Nov 18, 2008	25.41	25.63	25.07	25.60	5,229,625	+0.10(+0.41%)
Nov 17, 2008	25.32	25.84	24.33	25.50	4,836,850	+0.22(+0.85%)
Nov 14, 2008	25.17	26.08	24.32	25.28	5,739,568	-0.18(-0.69%)
Nov 13, 2008	25.53	25.93	24.35	25.46	6,410,124	-0.02(-0.08%)
Nov 12, 2008	26.31	26.42	25.44	25.48	5,044,602	-1.10(-4.15%)
Nov 11, 2008	27.09	27.11	26.12	26.58	7,401,514	-0.40(-1.49%)
Nov 10, 2008	27.35	27.39	26.61	26.98	4,754,691	+0.30(+1.14%)
Nov 07, 2008	26.52	26.80	26.12	26.68	6,881,761	+0.71(+2.75%)
Nov 06, 2008	26.09	26.74	25.77	25.96	32,096,802	-1.26(-4.64%)
Nov 05, 2008	28.82	29.04	27.19	27.23	29,758,650	-1.72(-5.94%)
Nov 04, 2008	29.72	29.75	28.39	28.94	5,069,060	-0.34(-1.17%)
Nov 03, 2008	29.07	29.72	28.41	29.29	4,134,032	+0.40(+1.39%)
Oct 31, 2008	29.72	29.88	28.61	28.89	4,706,468	+0.70(+2.48%)
Oct 30, 2008	29.23	29.50	26.90	28.19	4,254,281	-0.66(-2.29%)
Oct 29, 2008	28.72	29.02	27.91	28.85	3,184,140	+0.00(+0.00%)
Oct 28, 2008	29.05	29.17	27.79	28.85	1,858,813	+0.65(+2.30%)
Oct 27, 2008	28.56	28.65	27.87	28.20	1,284,146	-0.80(-2.75%)
Oct 24, 2008	27.95	29.71	27.60	29.00	2,281,926	-0.78(-2.63%)
Oct 23, 2008	29.57	30.24	28.27	29.78	2,023,689	+0.26(+0.88%)
Oct 22, 2008	29.33	29.88	28.81	29.52	1,859,675	-0.28(-0.94%)
Oct 21, 2008	30.10	30.38	29.53	29.80	1,441,018	-0.20(-0.67%)
Oct 20, 2008	30.24	30.60	29.69	30.00	919,737	-0.23(-0.77%)
Oct 17, 2008	29.42	30.89	29.42	30.23	736,957	+0.30(+1.02%)
Oct 16, 2008	28.77	30.17	27.99	29.93	1,289,052	+1.00(+3.47%)
Oct 15, 2008	29.25	29.26	28.46	28.93	766,341	-0.67(-2.28%)
Oct 14, 2008	30.87	30.99	29.38	29.60	789,024	-0.45(-1.51%)
Oct 13, 2008	28.79	30.09	27.88	30.05	1,172,396	+2.92(+10.78%)
Oct 10, 2008	27.06	28.34	25.98	27.13	1,998,842	-1.02(-3.64%)
Oct 09, 2008	28.82	29.67	27.89	28.15	1,412,652	-1.21(-4.13%)
Oct 08, 2008	30.63	30.63	28.89	29.37	2,191,662	-1.82(-5.84%)
Oct 07, 2008	30.89	31.49	30.68	31.19	1,139,815	+0.60(+1.95%)
Oct 06, 2008	31.14	31.48	29.59	30.59	792,914	-1.06(-3.34%)
Oct 03, 2008	33.32	33.32	31.65	31.65	0	-1.48(-4.46%)
Oct 02, 2008	33.32	33.48	32.58	33.13	1,429,590	-0.23(-0.68%)

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.