Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.84	20.91	20.33	20.35	0	-0.53(-2.53%)
Aug 28, 2008	20.53	20.94	20.49	20.88	58,947,076	+0.44(+2.16%)
Aug 27, 2008	20.47	20.70	20.32	20.44	46,143,184	-0.04(-0.18%)
Aug 26, 2008	20.63	20.63	20.26	20.47	55,640,216	-0.04(-0.18%)
Aug 25, 2008	21.03	21.03	20.41	20.51	59,484,416	-0.58(-2.75%)
Aug 22, 2008	20.93	21.17	20.89	21.09	0	+0.27(+1.29%)
Aug 21, 2008	20.49	20.87	20.42	20.82	51,960,752	+0.07(+0.35%)
Aug 20, 2008	20.81	20.95	20.34	20.75	56,155,136	-0.04(-0.21%)
Aug 19, 2008	21.14	21.18	20.59	20.79	58,095,236	-0.46(-2.18%)
Aug 18, 2008	21.70	21.95	21.11	21.25	58,076,640	-0.33(-1.51%)
Aug 15, 2008	21.48	21.76	21.38	21.58	0	+0.20(+0.95%)
Aug 14, 2008	21.09	21.64	21.01	21.38	49,556,268	+0.15(+0.72%)
Aug 13, 2008	21.42	21.48	21.06	21.22	53,421,056	-0.31(-1.45%)
Aug 12, 2008	21.67	21.85	21.41	21.54	52,202,472	-0.15(-0.70%)
Aug 11, 2008	21.45	22.01	21.34	21.69	67,830,008	+0.22(+1.05%)
Aug 08, 2008	20.70	21.54	20.69	21.46	84,232,448	+0.77(+3.75%)
Aug 07, 2008	20.83	21.06	20.63	20.69	57,367,500	-0.31(-1.48%)
Aug 06, 2008	21.12	21.13	20.80	21.00	53,740,480	-0.18(-0.86%)
Aug 05, 2008	20.55	21.18	20.55	21.18	72,137,968	+0.78(+3.83%)
Aug 04, 2008	20.38	20.59	20.10	20.40	50,897,812	-0.03(-0.14%)
Aug 01, 2008	20.59	20.78	20.35	20.43	51,713,016	-0.06(-0.28%)
Jul 31, 2008	20.78	20.97	20.49	20.49	75,684,112	-0.49(-2.35%)
Jul 30, 2008	20.80	21.25	20.68	20.98	76,518,944	+0.41(+2.01%)
Jul 29, 2008	20.57	20.57	20.09	20.57	63,160,956	+0.51(+2.56%)
Jul 28, 2008	20.78	20.96	20.02	20.05	68,039,160	-0.74(-3.55%)
Jul 25, 2008	20.96	21.17	20.53	20.79	66,263,772	+0.00(+0.00%)
Jul 24, 2008	21.54	21.64	20.77	20.79	84,430,032	-0.45(-2.11%)
Jul 23, 2008	20.84	21.28	20.67	21.24	108,116,016	+0.60(+2.91%)
Jul 22, 2008	20.15	20.66	19.99	20.64	99,034,176	+0.59(+2.93%)
Jul 21, 2008	20.36	20.41	19.99	20.05	58,101,376	-0.22(-1.11%)
Jul 18, 2008	20.36	20.41	19.97	20.28	76,428,608	+0.00(+0.00%)
Jul 17, 2008	20.35	20.58	20.05	20.28	101,503,248	+0.23(+1.16%)
Jul 16, 2008	19.41	20.15	19.13	20.04	114,496,256	+0.75(+3.87%)
Jul 15, 2008	19.59	19.70	18.54	19.30	130,050,992	-0.38(-1.95%)
Jul 14, 2008	20.37	20.37	19.57	19.68	82,057,984	-0.35(-1.74%)
Jul 11, 2008	19.99	20.46	19.77	20.03	135,225,696	+0.01(+0.07%)
Jul 10, 2008	19.95	20.08	19.60	20.02	127,840,448	+0.33(+1.66%)
Jul 09, 2008	20.38	20.52	19.65	19.69	90,630,016	-0.63(-3.10%)
Jul 08, 2008	19.68	20.44	19.63	20.32	123,016,816	+0.70(+3.54%)
Jul 07, 2008	19.62	19.89	19.44	19.62	107,022,288	+0.14(+0.71%)
Jul 04, 2008	19.37	19.62	19.19	19.49	53,406,072	+0.00(+0.00%)
Jul 03, 2008	19.37	19.62	19.19	19.49	53,406,072	+0.29(+1.51%)
Jul 02, 2008	19.70	19.74	19.16	19.20	84,610,152	-0.44(-2.25%)
Jul 01, 2008	19.13	19.70	19.04	19.64	123,224,360	+0.31(+1.61%)
Jun 30, 2008	19.08	19.38	19.05	19.33	107,786,648	+0.31(+1.64%)
Jun 27, 2008	19.41	19.43	18.94	19.02	126,060,064	-0.20(-1.02%)
Jun 26, 2008	19.98	20.03	19.20	19.21	120,728,264	-1.06(-5.22%)
Jun 25, 2008	20.09	20.74	20.02	20.27	113,245,488	+0.29(+1.45%)
Jun 24, 2008	19.82	20.17	19.70	19.98	78,980,568	+0.14(+0.69%)
Jun 23, 2008	19.98	20.13	19.75	19.84	84,420,984	+0.01(+0.07%)
Jun 20, 2008	20.17	20.29	19.75	19.83	123,859,176	-0.38(-1.90%)
Jun 19, 2008	20.40	20.44	20.13	20.21	78,365,256	-0.22(-1.06%)
Jun 18, 2008	20.78	20.83	20.39	20.43	121,568,312	-0.47(-2.25%)
Jun 17, 2008	21.13	21.17	20.83	20.90	87,596,840	-0.08(-0.38%)
Jun 16, 2008	20.78	21.18	20.55	20.98	119,644,360	-0.13(-0.62%)
Jun 13, 2008	21.26	21.29	20.63	21.11	159,884,016	+0.07(+0.34%)
Jun 12, 2008	21.70	21.95	20.92	21.04	132,014,296	-0.56(-2.62%)
Jun 11, 2008	22.00	22.05	21.58	21.60	92,704,656	-0.36(-1.65%)
Jun 10, 2008	22.00	22.26	21.57	21.96	68,123,264	+0.20(+0.90%)
Jun 09, 2008	21.89	21.98	21.64	21.77	81,242,712	+0.03(+0.13%)
Jun 06, 2008	22.35	22.35	21.72	21.74	96,008,672	-0.75(-3.35%)
Jun 05, 2008	22.13	22.55	22.06	22.49	76,501,736	+0.44(+2.00%)
Jun 04, 2008	22.06	22.25	21.94	22.05	62,030,288	-0.01(-0.03%)
Jun 03, 2008	22.13	22.30	21.91	22.06	72,410,168	+0.04(+0.16%)
Jun 02, 2008	22.27	22.37	21.85	22.02	70,249,488	-0.22(-1.01%)
May 30, 2008	22.30	22.40	22.14	22.25	69,097,968	+0.06(+0.26%)
May 29, 2008	22.05	22.43	21.91	22.19	87,752,712	+0.07(+0.29%)
May 28, 2008	22.14	22.22	21.88	22.12	87,556,960	+0.11(+0.49%)
May 27, 2008	22.03	22.30	21.88	22.01	90,781,368	-0.02(-0.10%)
May 26, 2008	22.42	22.43	21.98	22.04	0	+0.00(+0.00%)
May 23, 2008	22.42	22.43	21.98	22.04	86,268,152	-0.42(-1.87%)
May 22, 2008	22.46	22.63	22.30	22.46	74,898,280	+0.01(+0.06%)
May 21, 2008	23.01	23.01	22.38	22.44	131,622,384	-0.53(-2.30%)
May 20, 2008	23.35	23.37	22.85	22.97	94,677,552	-0.49(-2.10%)
May 19, 2008	23.27	23.68	23.17	23.46	80,265,368	+0.20(+0.84%)
May 16, 2008	23.50	23.51	23.15	23.27	78,453,080	-0.17(-0.74%)
May 15, 2008	23.65	23.69	23.30	23.44	75,104,352	-0.10(-0.43%)
May 14, 2008	23.48	23.69	23.41	23.54	48,982,884	+0.13(+0.56%)
May 13, 2008	23.56	23.68	23.36	23.41	51,042,484	-0.05(-0.22%)
May 12, 2008	23.41	23.56	23.32	23.46	42,370,204	+0.09(+0.40%)
May 09, 2008	23.51	23.51	23.27	23.37	53,611,492	-0.23(-0.98%)
May 08, 2008	23.69	23.75	23.50	23.60	47,548,596	+0.01(+0.06%)
May 07, 2008	23.90	23.97	23.53	23.59	52,568,544	-0.31(-1.30%)
May 06, 2008	23.95	24.02	23.62	23.90	58,785,476	-0.13(-0.54%)
May 05, 2008	24.16	24.16	23.87	24.03	37,951,784	-0.12(-0.48%)
May 02, 2008	24.19	24.35	24.02	24.14	56,160,920	+0.16(+0.66%)
May 01, 2008	23.75	24.11	23.64	23.98	58,002,420	+0.30(+1.28%)
Apr 30, 2008	23.79	24.10	23.61	23.68	55,774,932	-0.09(-0.37%)
Apr 29, 2008	24.03	24.09	23.72	23.77	55,364,568	-0.25(-1.06%)
Apr 28, 2008	24.24	24.37	23.92	24.02	51,975,672	-0.12(-0.48%)
Apr 25, 2008	23.90	24.18	23.76	24.14	57,281,204	+0.38(+1.59%)
Apr 24, 2008	23.49	24.16	23.48	23.76	75,348,512	+0.30(+1.27%)
Apr 23, 2008	23.53	23.69	23.38	23.46	57,834,040	+0.05(+0.22%)
Apr 22, 2008	23.53	23.68	23.32	23.41	56,622,128	-0.09(-0.40%)
Apr 21, 2008	23.68	23.71	23.45	23.51	46,082,476	-0.17(-0.70%)
Apr 18, 2008	23.48	23.88	23.37	23.67	99,489,152	+0.49(+2.09%)
Apr 17, 2008	23.25	23.46	23.17	23.19	84,326,792	-0.15(-0.65%)
Apr 16, 2008	23.42	23.43	23.19	23.34	109,738,352	+0.18(+0.78%)
Apr 15, 2008	23.20	23.25	22.85	23.16	89,656,512	+0.17(+0.72%)
Apr 14, 2008	23.45	23.48	22.99	22.99	135,384,800	-0.22(-0.94%)
Apr 11, 2008	23.53	23.90	23.04	23.21	505,532,000	-3.40(-12.79%)
Apr 10, 2008	26.36	26.84	26.18	26.61	61,336,748	+0.22(+0.85%)
Apr 09, 2008	26.72	26.72	26.22	26.39	47,753,168	-0.37(-1.38%)
Apr 08, 2008	26.72	26.85	26.47	26.76	51,225,348	-0.22(-0.83%)
Apr 07, 2008	27.42	27.45	26.87	26.98	54,500,164	-0.22(-0.80%)
Apr 04, 2008	27.39	27.43	27.02	27.20	41,817,332	-0.20(-0.74%)
Apr 03, 2008	27.33	27.54	27.21	27.40	44,730,852	-0.13(-0.47%)
Apr 02, 2008	27.71	27.89	27.31	27.53	51,402,032	-0.30(-1.07%)
Apr 01, 2008	27.05	27.83	27.02	27.83	69,954,520	+1.03(+3.84%)
Mar 31, 2008	26.49	27.00	26.46	26.80	56,624,368	+0.29(+1.09%)
Mar 28, 2008	26.70	26.84	26.44	26.51	47,378,228	-0.16(-0.60%)
Mar 27, 2008	26.98	27.05	26.59	26.67	51,569,872	-0.22(-0.81%)
Mar 26, 2008	26.81	26.97	26.64	26.89	61,423,800	-0.10(-0.38%)
Mar 25, 2008	26.97	27.18	26.74	26.99	62,289,268	-0.09(-0.35%)
Mar 24, 2008	27.25	27.28	26.82	27.08	64,900,020	-0.07(-0.24%)
Mar 21, 2008	26.46	27.33	25.77	27.15	152,987,152	+0.00(+0.00%)
Mar 20, 2008	26.46	27.33	26.36	27.15	152,974,592	+1.38(+5.34%)
Mar 19, 2008	26.21	26.53	25.74	25.77	95,904,712	-0.40(-1.52%)
Mar 18, 2008	25.28	26.23	25.14	26.17	115,567,528	+1.31(+5.27%)
Mar 17, 2008	23.89	25.15	23.77	24.86	112,486,032	+0.37(+1.51%)
Mar 14, 2008	25.00	25.03	23.94	24.49	100,946,208	-0.31(-1.26%)
Mar 13, 2008	24.27	24.99	24.12	24.80	89,114,280	+0.21(+0.85%)
Mar 12, 2008	24.22	24.95	24.22	24.59	97,562,248	+0.41(+1.68%)
Mar 11, 2008	23.47	24.19	23.40	24.19	93,179,656	+1.23(+5.36%)
Mar 10, 2008	23.49	23.50	22.92	22.96	77,810,504	-0.38(-1.64%)
Mar 07, 2008	23.66	23.86	23.18	23.34	78,613,160	-0.46(-1.92%)
Mar 06, 2008	24.29	24.32	23.75	23.80	72,275,296	-0.59(-2.41%)
Mar 05, 2008	24.43	24.58	24.11	24.38	60,100,324	+0.11(+0.45%)
Mar 04, 2008	24.02	24.33	24.00	24.27	62,010,744	+0.09(+0.36%)
Mar 03, 2008	24.14	24.26	24.00	24.19	47,650,648	+0.19(+0.78%)
Feb 29, 2008	24.43	24.44	23.96	24.00	72,003,128	-0.51(-2.10%)
Feb 28, 2008	24.61	24.62	24.35	24.51	45,300,012	-0.12(-0.50%)
Feb 27, 2008	24.48	24.82	24.43	24.64	45,353,664	+0.06(+0.24%)
Feb 26, 2008	24.67	24.73	24.45	24.58	64,409,384	-0.20(-0.79%)
Feb 25, 2008	24.30	24.82	24.30	24.77	54,023,452	+0.48(+1.97%)
Feb 22, 2008	24.41	24.48	24.01	24.30	55,244,376	-0.10(-0.42%)
Feb 21, 2008	24.88	24.88	24.24	24.40	75,143,712	-0.49(-1.95%)
Feb 20, 2008	24.66	24.95	24.48	24.88	50,022,188	+0.06(+0.23%)
Feb 19, 2008	25.03	25.25	24.70	24.82	46,058,916	-0.07(-0.26%)
Feb 18, 2008	24.88	24.99	24.69	24.89	0	+0.00(+0.00%)
Feb 15, 2008	24.88	24.99	24.69	24.89	55,062,512	-0.01(-0.06%)
Feb 14, 2008	25.34	25.35	24.82	24.90	57,832,536	-0.43(-1.69%)
Feb 13, 2008	25.09	25.42	25.05	25.33	59,345,268	+0.44(+1.77%)
Feb 12, 2008	24.80	25.09	24.69	24.89	51,947,924	+0.26(+1.06%)
Feb 11, 2008	24.58	24.76	24.29	24.63	44,466,436	+0.12(+0.50%)
Feb 08, 2008	24.70	24.76	24.29	24.50	56,658,768	-0.28(-1.14%)
Feb 07, 2008	24.68	24.98	24.64	24.79	71,277,792	+0.02(+0.09%)
Feb 06, 2008	24.95	25.07	24.62	24.77	52,292,008	-0.01(-0.03%)
Feb 05, 2008	25.41	25.41	24.75	24.77	76,224,176	-0.84(-3.28%)
Feb 04, 2008	26.19	26.25	25.48	25.61	60,553,128	-0.57(-2.18%)
Feb 01, 2008	25.77	26.42	25.61	26.18	77,668,464	+0.58(+2.26%)
Jan 31, 2008	25.06	25.83	24.98	25.61	76,711,392	+0.31(+1.21%)
Jan 30, 2008	25.11	25.87	25.03	25.30	71,035,560	+0.13(+0.51%)
Jan 29, 2008	25.32	25.40	24.98	25.17	49,625,916	+0.08(+0.32%)
Jan 28, 2008	24.85	25.09	24.72	25.09	52,191,484	+0.47(+1.91%)
Jan 25, 2008	25.31	25.41	24.53	24.62	72,202,280	-0.47(-1.88%)
Jan 24, 2008	25.09	25.17	24.58	25.09	73,992,192	+0.04(+0.17%)
Jan 23, 2008	24.44	25.13	24.08	25.05	110,389,136	+0.39(+1.59%)
Jan 22, 2008	24.04	25.13	24.03	24.66	101,624,088	-0.19(-0.76%)
Jan 21, 2008	24.56	25.33	24.48	24.85	0	+0.00(+0.00%)
Jan 18, 2008	24.56	25.33	24.48	24.85	127,426,744	+0.80(+3.31%)
Jan 17, 2008	25.16	25.20	23.84	24.05	112,569,768	-0.98(-3.91%)
Jan 16, 2008	24.86	25.40	24.85	25.03	85,429,712	+0.02(+0.09%)
Jan 15, 2008	25.53	25.54	24.87	25.00	74,445,712	-0.67(-2.62%)
Jan 14, 2008	25.90	25.90	25.53	25.68	46,960,276	+0.21(+0.82%)
Jan 11, 2008	25.75	25.78	25.33	25.47	63,548,436	-0.54(-2.09%)
Jan 10, 2008	25.78	26.24	25.61	26.01	62,592,332	+0.09(+0.34%)
Jan 09, 2008	25.69	26.03	25.45	25.92	67,258,248	+0.29(+1.13%)
Jan 08, 2008	26.38	26.38	25.49	25.63	62,236,472	-0.56(-2.16%)
Jan 07, 2008	26.22	26.43	26.00	26.20	65,609,540	+0.10(+0.39%)
Jan 04, 2008	26.46	26.55	26.05	26.10	56,246,992	-0.55(-2.07%)
Jan 03, 2008	26.66	26.95	26.58	26.65	37,253,568	+0.03(+0.11%)
Jan 02, 2008	26.87	27.12	26.47	26.62	53,738,612	-0.22(-0.84%)
Jan 01, 2008	27.01	27.01	26.76	26.84	0	+0.00(+0.00%)
Dec 31, 2007	27.01	27.01	26.76	26.84	33,324,002	-0.20(-0.72%)
Dec 28, 2007	27.05	27.21	26.84	27.04	31,306,622	+0.11(+0.40%)
Dec 27, 2007	27.08	27.18	26.87	26.93	32,276,602	-0.26(-0.96%)
Dec 26, 2007	27.09	27.29	27.08	27.19	29,895,626	+0.01(+0.05%)
Dec 24, 2007	27.08	27.35	26.90	27.18	23,429,402	+0.28(+1.05%)
Dec 21, 2007	26.58	27.23	26.54	26.89	104,953,288	+0.45(+1.70%)
Dec 20, 2007	26.50	26.54	26.23	26.45	46,485,144	-0.04(-0.14%)
Dec 19, 2007	26.63	26.81	26.30	26.48	55,271,356	-0.17(-0.62%)
Dec 18, 2007	26.56	26.74	26.24	26.65	58,298,944	+0.23(+0.88%)
Dec 17, 2007	26.66	26.72	26.27	26.42	55,751,092	-0.31(-1.17%)
Dec 14, 2007	27.14	27.16	26.70	26.73	57,774,608	-0.49(-1.78%)
Dec 13, 2007	26.79	27.37	26.61	27.21	49,697,972	+0.24(+0.89%)
Dec 12, 2007	27.48	27.62	26.68	26.97	70,928,672	+0.16(+0.59%)
Dec 11, 2007	27.08	27.48	26.18	26.82	91,889,600	-0.28(-1.02%)
Dec 10, 2007	26.98	27.15	26.83	27.09	61,781,060	+0.13(+0.48%)
Dec 07, 2007	26.97	27.16	26.76	26.96	45,018,556	-0.02(-0.08%)
Dec 06, 2007	26.58	27.00	26.46	26.98	49,157,436	+0.40(+1.50%)
Dec 05, 2007	26.50	26.68	26.24	26.58	79,576,648	+0.33(+1.27%)
Dec 04, 2007	26.59	26.66	26.12	26.25	81,209,536	-0.49(-1.84%)
Dec 03, 2007	27.66	27.66	26.50	26.74	94,450,656	-0.98(-3.55%)
Nov 30, 2007	28.00	28.00	27.26	27.73	74,845,136	+0.11(+0.39%)
Nov 29, 2007	27.73	27.75	27.37	27.62	49,319,320	-0.23(-0.83%)
Nov 28, 2007	27.29	28.00	27.20	27.85	71,039,128	+0.73(+2.70%)
Nov 27, 2007	26.68	27.28	26.65	27.12	61,368,416	+0.52(+1.96%)
Nov 26, 2007	27.34	27.34	26.45	26.60	57,987,628	-0.68(-2.50%)
Nov 23, 2007	27.06	27.42	26.91	27.28	32,449,034	+0.36(+1.34%)
Nov 21, 2007	27.26	27.51	26.75	26.92	89,065,608	-0.63(-2.29%)
Nov 20, 2007	27.63	27.96	27.16	27.55	59,736,628	-0.09(-0.31%)
Nov 19, 2007	27.86	27.89	27.52	27.63	48,906,072	-0.35(-1.27%)
Nov 16, 2007	27.88	28.00	27.42	27.99	69,297,168	+0.25(+0.89%)
Nov 15, 2007	28.19	28.19	27.61	27.74	57,433,380	-0.51(-1.79%)
Nov 14, 2007	28.89	28.93	28.11	28.25	54,777,900	-0.14(-0.51%)
Nov 13, 2007	27.88	28.42	27.70	28.39	58,073,336	+0.70(+2.51%)
Nov 12, 2007	27.69	28.27	27.64	27.70	51,051,092	-0.09(-0.34%)
Nov 09, 2007	27.89	28.06	27.60	27.79	58,914,048	-0.46(-1.64%)
Nov 08, 2007	28.39	28.47	27.16	28.26	73,148,936	-0.04(-0.15%)
Nov 07, 2007	28.89	28.91	28.23	28.30	64,517,748	-0.80(-2.74%)
Nov 06, 2007	29.11	29.32	28.94	29.10	58,182,392	-0.01(-0.05%)
Nov 05, 2007	28.93	29.36	28.93	29.11	41,015,928	-0.09(-0.32%)
Nov 02, 2007	29.33	29.35	28.94	29.20	51,004,344	-0.01(-0.02%)
Nov 01, 2007	29.61	29.68	29.09	29.21	52,571,404	-0.59(-1.99%)
Oct 31, 2007	29.41	29.85	29.30	29.81	47,295,404	+0.49(+1.68%)
Oct 30, 2007	29.32	29.44	29.19	29.31	35,720,124	-0.06(-0.20%)
Oct 29, 2007	29.31	29.46	29.20	29.37	36,928,104	+0.13(+0.45%)
Oct 26, 2007	29.22	29.33	28.94	29.24	35,511,140	+0.16(+0.55%)
Oct 25, 2007	29.24	29.36	28.76	29.08	60,634,704	-0.05(-0.17%)
Oct 24, 2007	29.27	29.31	28.53	29.13	56,865,712	-0.18(-0.62%)
Oct 23, 2007	29.15	29.39	28.98	29.31	37,129,540	+0.22(+0.77%)
Oct 22, 2007	28.85	29.14	28.73	29.09	39,374,168	+0.09(+0.32%)
Oct 19, 2007	29.35	29.54	28.87	28.99	78,275,208	-0.54(-1.84%)
Oct 18, 2007	29.64	29.69	29.34	29.54	44,489,740	-0.15(-0.51%)
Oct 17, 2007	29.64	29.79	29.52	29.69	60,965,868	+0.17(+0.56%)
Oct 16, 2007	29.53	29.59	29.39	29.52	48,699,364	-0.04(-0.12%)
Oct 15, 2007	29.62	29.65	29.26	29.56	54,931,528	-0.15(-0.51%)
Oct 12, 2007	29.59	29.72	29.05	29.71	70,906,880	-0.41(-1.37%)
Oct 11, 2007	30.38	30.48	29.96	30.12	41,023,708	-0.15(-0.50%)
Oct 10, 2007	30.36	30.47	30.20	30.28	26,510,122	-0.15(-0.50%)
Oct 09, 2007	30.06	30.44	30.05	30.43	26,992,962	+0.35(+1.18%)
Oct 08, 2007	30.23	30.27	29.99	30.07	19,970,996	-0.17(-0.57%)
Oct 05, 2007	30.36	30.45	30.19	30.25	30,056,802	+0.05(+0.17%)
Oct 04, 2007	30.20	30.32	30.02	30.20	22,123,278	+0.11(+0.36%)
Oct 03, 2007	30.38	30.49	30.05	30.09	36,250,232	-0.41(-1.35%)
Oct 02, 2007	30.44	30.52	30.27	30.50	26,606,794	+0.07(+0.24%)
Oct 01, 2007	29.89	30.48	29.89	30.43	68,888,400	+0.45(+1.50%)
Sep 28, 2007	29.88	30.05	29.76	29.98	40,702,264	+0.01(+0.02%)
Sep 27, 2007	29.98	30.07	29.78	29.97	31,686,856	+0.09(+0.29%)
Sep 26, 2007	29.82	30.05	29.66	29.89	44,158,736	+0.12(+0.41%)
Sep 25, 2007	29.51	29.94	29.37	29.76	36,696,520	+0.18(+0.61%)
Sep 24, 2007	29.87	29.94	29.52	29.58	40,027,424	-0.29(-0.97%)
Sep 21, 2007	30.13	30.22	29.82	29.87	52,972,292	+0.01(+0.02%)
Sep 20, 2007	30.05	30.05	29.73	29.86	44,791,336	-0.38(-1.27%)
Sep 19, 2007	30.18	30.46	30.15	30.25	61,416,108	+0.07(+0.22%)
Sep 18, 2007	29.23	30.23	29.11	30.18	70,978,632	+1.09(+3.73%)
Sep 17, 2007	29.02	29.22	28.99	29.10	33,439,010	-0.12(-0.42%)
Sep 14, 2007	29.34	29.42	28.92	29.22	49,511,720	-0.12(-0.40%)
Sep 13, 2007	28.97	29.55	28.92	29.34	61,970,052	+0.44(+1.53%)
Sep 12, 2007	28.52	29.15	28.47	28.89	58,108,780	+0.29(+1.01%)
Sep 11, 2007	28.39	28.78	28.28	28.60	46,776,308	+0.22(+0.79%)
Sep 10, 2007	28.10	28.63	27.89	28.38	52,494,660	+0.32(+1.14%)
Sep 07, 2007	28.18	28.24	27.96	28.06	62,028,888	-0.47(-1.65%)
Sep 06, 2007	28.10	28.57	27.89	28.53	54,405,056	+0.47(+1.68%)
Sep 05, 2007	28.07	28.22	27.84	28.06	51,822,000	-0.21(-0.74%)

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.