Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	18.08	18.25	17.95	18.01	0	-0.20(-1.09%)
Aug 28, 2008	18.21	18.36	17.93	18.21	20,514,320	+0.17(+0.92%)
Aug 27, 2008	17.95	18.25	17.67	18.05	19,708,614	+0.10(+0.55%)
Aug 26, 2008	17.62	17.99	17.37	17.95	25,288,944	+0.31(+1.73%)
Aug 25, 2008	17.92	17.96	17.61	17.64	19,704,504	-0.37(-2.03%)
Aug 22, 2008	17.73	18.03	17.66	18.01	0	+0.36(+2.03%)
Aug 21, 2008	17.00	17.72	16.94	17.65	28,328,650	+0.40(+2.31%)
Aug 20, 2008	17.28	17.56	17.05	17.25	28,623,454	+0.01(+0.04%)
Aug 19, 2008	17.92	17.99	17.22	17.24	46,112,748	-0.66(-3.71%)
Aug 18, 2008	18.44	18.66	17.65	17.91	33,386,094	-0.38(-2.07%)
Aug 15, 2008	18.07	18.43	18.00	18.29	35,032,032	+0.24(+1.32%)
Aug 14, 2008	17.42	18.50	17.41	18.05	26,143,764	+0.43(+2.45%)
Aug 13, 2008	18.15	18.26	17.35	17.62	32,864,738	-0.64(-3.49%)
Aug 12, 2008	18.17	18.44	18.05	18.25	40,984,344	-0.02(-0.11%)
Aug 11, 2008	17.44	19.10	17.30	18.27	81,123,184	+0.76(+4.32%)
Aug 08, 2008	16.27	17.62	16.27	17.52	38,400,304	+1.26(+7.72%)
Aug 07, 2008	16.41	16.54	16.15	16.26	20,467,632	-0.28(-1.69%)
Aug 06, 2008	16.27	16.61	16.21	16.54	22,696,108	+0.01(+0.04%)
Aug 05, 2008	16.01	16.57	16.01	16.53	21,635,672	+0.66(+4.19%)
Aug 04, 2008	15.82	16.06	15.62	15.87	15,892,446	-0.01(-0.04%)
Aug 01, 2008	15.96	16.08	15.16	15.88	17,946,742	+0.05(+0.29%)
Jul 31, 2008	15.66	16.31	15.60	15.83	27,938,524	+0.06(+0.38%)
Jul 30, 2008	16.41	16.61	15.48	15.77	28,999,256	-0.39(-2.43%)
Jul 29, 2008	15.48	16.23	15.44	16.16	23,304,000	+0.78(+5.05%)
Jul 28, 2008	15.57	16.00	15.32	15.38	17,193,168	-0.43(-2.69%)
Jul 25, 2008	16.01	16.53	15.65	15.81	21,849,862	-0.15(-0.92%)
Jul 24, 2008	16.61	16.69	15.89	15.95	24,619,032	-0.67(-4.04%)
Jul 23, 2008	15.78	17.17	15.78	16.63	39,807,640	+0.72(+4.51%)
Jul 22, 2008	15.28	16.01	15.18	15.91	26,810,524	+0.55(+3.59%)
Jul 21, 2008	15.69	15.80	15.22	15.36	20,603,298	-0.21(-1.37%)
Jul 18, 2008	15.82	15.82	15.08	15.57	23,911,708	+0.04(+0.26%)
Jul 17, 2008	15.14	15.75	14.65	15.53	33,612,988	+0.46(+3.09%)
Jul 16, 2008	14.30	15.10	14.09	15.06	29,466,380	+0.81(+5.68%)
Jul 15, 2008	14.21	14.54	13.79	14.25	30,932,808	-0.05(-0.33%)
Jul 14, 2008	14.55	14.61	14.15	14.30	19,438,774	-0.03(-0.23%)
Jul 11, 2008	14.33	14.70	13.95	14.33	40,839,240	-0.19(-1.33%)
Jul 10, 2008	14.89	14.95	14.42	14.53	27,942,746	-0.33(-2.24%)
Jul 09, 2008	15.35	15.35	14.81	14.86	20,159,952	-0.45(-2.91%)
Jul 08, 2008	14.82	15.32	14.81	15.30	25,902,616	+0.48(+3.23%)
Jul 07, 2008	15.04	15.40	14.63	14.83	31,269,980	-0.15(-0.98%)
Jul 04, 2008	15.06	15.25	14.85	14.97	17,048,364	+0.00(+0.00%)
Jul 03, 2008	15.06	15.25	14.85	14.97	17,048,364	+0.01(+0.09%)
Jul 02, 2008	15.44	15.61	14.93	14.96	34,255,972	-0.46(-2.97%)
Jul 01, 2008	15.35	15.54	14.96	15.42	33,111,658	-0.14(-0.90%)
Jun 30, 2008	15.95	16.18	15.49	15.56	29,481,932	-0.40(-2.50%)
Jun 27, 2008	16.38	16.41	15.88	15.95	33,638,676	-0.43(-2.60%)
Jun 26, 2008	16.76	16.85	16.35	16.38	28,449,524	-0.54(-3.18%)
Jun 25, 2008	16.88	17.52	16.78	16.92	29,998,600	+0.11(+0.63%)
Jun 24, 2008	16.67	17.10	16.49	16.81	27,972,524	+0.17(+1.00%)
Jun 23, 2008	17.54	17.54	16.54	16.65	34,476,840	-0.79(-4.53%)
Jun 20, 2008	17.95	18.05	17.35	17.44	25,875,310	-0.62(-3.42%)
Jun 19, 2008	17.64	18.13	17.64	18.05	24,097,026	+0.42(+2.37%)
Jun 18, 2008	17.71	17.85	17.48	17.64	21,061,410	-0.21(-1.19%)
Jun 17, 2008	18.30	18.42	17.80	17.85	18,477,882	-0.42(-2.29%)
Jun 16, 2008	18.25	18.39	18.03	18.27	18,696,232	-0.02(-0.11%)
Jun 13, 2008	17.73	18.32	17.70	18.29	24,166,908	+0.70(+3.97%)
Jun 12, 2008	17.30	17.85	17.30	17.59	22,732,444	+0.38(+2.20%)
Jun 11, 2008	17.74	17.81	17.17	17.21	28,851,712	-0.53(-3.00%)
Jun 10, 2008	17.63	17.90	17.33	17.74	26,917,578	+0.11(+0.64%)
Jun 09, 2008	18.08	18.37	17.55	17.63	26,640,942	-0.43(-2.35%)
Jun 06, 2008	18.23	18.39	18.00	18.05	29,157,040	-0.48(-2.62%)
Jun 05, 2008	18.21	18.68	18.20	18.54	30,509,944	+0.48(+2.69%)
Jun 04, 2008	17.98	18.27	17.85	18.05	26,403,230	+0.06(+0.33%)
Jun 03, 2008	17.97	18.10	17.74	17.99	22,933,194	-0.05(-0.26%)
Jun 02, 2008	18.21	18.33	17.80	18.04	23,332,640	-0.13(-0.73%)
May 30, 2008	18.43	18.43	18.17	18.17	17,624,700	-0.23(-1.26%)
May 29, 2008	18.17	18.51	18.13	18.41	20,859,376	+0.19(+1.02%)
May 28, 2008	18.33	18.50	18.08	18.22	19,937,532	+0.10(+0.55%)
May 27, 2008	17.87	18.29	17.74	18.12	32,237,070	+0.34(+1.91%)
May 26, 2008	17.83	17.93	17.46	17.78	0	+0.00(+0.00%)
May 23, 2008	17.83	17.93	17.46	17.78	26,082,644	-0.09(-0.52%)
May 22, 2008	17.83	18.06	17.74	17.87	23,928,628	-0.01(-0.07%)
May 21, 2008	18.15	18.26	17.80	17.89	44,073,472	-0.29(-1.61%)
May 20, 2008	18.62	18.72	17.93	18.18	59,933,396	-1.00(-5.20%)
May 19, 2008	19.03	19.52	18.94	19.18	20,917,040	-0.15(-0.79%)
May 16, 2008	19.83	19.83	19.10	19.33	19,942,356	-0.29(-1.46%)
May 15, 2008	19.32	19.63	19.10	19.61	16,628,085	+0.27(+1.41%)
May 14, 2008	19.18	19.61	19.10	19.34	18,207,828	+0.25(+1.29%)
May 13, 2008	19.04	19.24	18.93	19.10	15,644,999	+0.07(+0.38%)
May 12, 2008	18.61	19.07	18.61	19.02	18,539,006	+0.44(+2.36%)
May 09, 2008	18.48	18.89	18.35	18.59	19,595,654	+0.04(+0.21%)
May 08, 2008	19.00	19.12	18.46	18.55	29,306,010	-0.43(-2.24%)
May 07, 2008	19.43	19.58	18.92	18.97	22,199,270	-0.48(-2.46%)
May 06, 2008	19.45	19.48	19.07	19.45	21,542,348	-0.06(-0.31%)
May 05, 2008	19.85	19.95	19.42	19.51	23,934,296	-0.50(-2.49%)
May 02, 2008	20.19	20.26	19.81	20.01	29,047,700	+0.17(+0.84%)
May 01, 2008	19.32	20.23	19.27	19.84	40,090,580	+0.71(+3.72%)
Apr 30, 2008	19.50	19.69	19.09	19.13	22,915,274	-0.37(-1.91%)
Apr 29, 2008	19.68	19.91	19.34	19.50	16,513,500	-0.25(-1.24%)
Apr 28, 2008	19.67	20.03	19.41	19.75	20,135,288	-0.03(-0.17%)
Apr 25, 2008	19.27	19.80	19.13	19.78	29,591,370	+0.57(+2.97%)
Apr 24, 2008	18.68	19.43	18.68	19.21	32,709,020	+0.53(+2.85%)
Apr 23, 2008	19.05	19.06	18.61	18.68	23,975,194	-0.27(-1.40%)
Apr 22, 2008	19.20	19.42	18.78	18.94	30,275,590	-0.31(-1.59%)
Apr 21, 2008	18.93	19.38	18.67	19.25	24,796,436	+0.20(+1.05%)
Apr 18, 2008	18.74	19.18	18.74	19.05	19,074,808	+0.37(+1.99%)
Apr 17, 2008	18.60	18.74	18.51	18.68	13,912,608	+0.07(+0.36%)
Apr 16, 2008	18.63	18.74	18.37	18.61	18,273,950	+0.06(+0.32%)
Apr 15, 2008	18.66	18.66	18.27	18.55	14,862,380	+0.01(+0.07%)
Apr 14, 2008	18.67	18.85	18.49	18.54	12,200,388	-0.17(-0.92%)
Apr 11, 2008	18.59	19.04	18.59	18.71	19,102,080	-0.14(-0.74%)
Apr 10, 2008	18.35	19.16	18.35	18.85	29,945,388	+0.47(+2.57%)
Apr 09, 2008	18.70	18.76	18.20	18.38	20,221,694	-0.34(-1.81%)
Apr 08, 2008	18.73	18.88	18.57	18.72	17,384,602	-0.21(-1.12%)
Apr 07, 2008	19.23	19.32	18.83	18.93	16,385,364	-0.19(-1.01%)
Apr 04, 2008	19.27	19.52	19.01	19.12	20,355,244	-0.29(-1.47%)
Apr 03, 2008	19.28	19.59	19.04	19.41	17,536,626	+0.04(+0.21%)
Apr 02, 2008	19.56	19.93	19.24	19.37	24,223,658	-0.22(-1.12%)
Apr 01, 2008	18.73	19.65	18.66	19.59	30,507,334	+1.01(+5.43%)
Mar 31, 2008	18.19	18.64	18.02	18.58	23,476,030	+0.39(+2.15%)
Mar 28, 2008	18.33	18.51	18.12	18.19	23,815,158	-0.75(-3.96%)
Mar 27, 2008	18.71	19.00	18.44	18.94	19,891,742	+0.23(+1.24%)
Mar 26, 2008	18.96	18.96	18.56	18.70	22,274,932	-0.40(-2.09%)
Mar 25, 2008	19.38	19.57	18.80	19.10	27,796,362	-0.33(-1.71%)
Mar 24, 2008	18.68	19.93	18.68	19.44	38,007,448	+0.80(+4.28%)
Mar 21, 2008	17.91	18.71	17.83	18.64	33,487,040	+0.00(+0.00%)
Mar 20, 2008	17.91	18.71	17.83	18.64	33,486,438	+0.81(+4.55%)
Mar 19, 2008	18.03	18.61	17.81	17.83	35,027,628	-0.23(-1.29%)
Mar 18, 2008	17.40	18.09	17.34	18.06	32,261,362	+0.99(+5.80%)
Mar 17, 2008	16.68	17.28	16.52	17.07	32,993,932	-0.03(-0.19%)
Mar 14, 2008	17.77	17.78	16.84	17.10	32,328,566	-0.48(-2.76%)
Mar 13, 2008	17.30	17.71	16.92	17.59	30,475,932	+0.23(+1.34%)
Mar 12, 2008	17.41	18.02	17.25	17.36	30,123,764	-0.05(-0.27%)
Mar 11, 2008	17.17	17.42	16.79	17.40	33,301,728	+0.80(+4.80%)
Mar 10, 2008	17.24	17.24	16.58	16.61	25,878,132	-0.58(-3.40%)
Mar 07, 2008	16.92	17.55	16.73	17.19	23,200,066	+0.08(+0.47%)
Mar 06, 2008	17.72	17.85	17.08	17.11	21,597,422	-0.66(-3.74%)
Mar 05, 2008	17.93	18.31	17.60	17.77	27,611,696	-0.07(-0.41%)
Mar 04, 2008	17.79	17.97	17.60	17.85	23,594,832	-0.15(-0.81%)
Mar 03, 2008	17.60	18.05	17.47	17.99	28,848,906	+0.36(+2.03%)
Feb 29, 2008	18.28	18.37	17.54	17.64	32,968,796	-0.77(-4.19%)
Feb 28, 2008	19.02	19.06	18.38	18.41	27,228,338	-0.80(-4.15%)
Feb 27, 2008	18.96	19.42	18.90	19.20	26,090,972	+0.05(+0.28%)
Feb 26, 2008	18.74	19.59	18.74	19.15	46,126,528	+0.01(+0.03%)
Feb 25, 2008	18.12	19.14	18.12	19.14	31,482,258	+0.70(+3.78%)
Feb 22, 2008	18.23	18.47	17.93	18.45	20,476,694	+0.25(+1.39%)
Feb 21, 2008	18.44	18.74	18.11	18.19	19,648,422	-0.22(-1.19%)
Feb 20, 2008	17.95	18.55	17.89	18.41	20,549,414	+0.27(+1.50%)
Feb 19, 2008	18.52	18.68	17.99	18.14	22,592,058	-0.14(-0.76%)
Feb 18, 2008	18.38	18.38	17.91	18.28	0	+0.00(+0.00%)
Feb 15, 2008	18.38	18.38	17.91	18.28	23,757,188	+0.01(+0.04%)
Feb 14, 2008	18.79	18.86	18.16	18.27	24,599,984	-0.55(-2.93%)
Feb 13, 2008	18.96	19.13	18.68	18.82	18,667,208	-0.03(-0.14%)
Feb 12, 2008	19.14	19.35	18.74	18.85	26,806,000	-0.21(-1.08%)
Feb 11, 2008	18.61	19.18	18.38	19.06	20,996,914	+0.48(+2.57%)
Feb 08, 2008	18.80	18.99	18.40	18.58	23,949,700	-0.29(-1.51%)
Feb 07, 2008	18.30	19.38	18.28	18.86	31,553,288	+0.50(+2.71%)
Feb 06, 2008	18.76	19.24	18.33	18.37	35,898,676	-0.23(-1.22%)
Feb 05, 2008	19.19	19.55	18.50	18.59	32,496,774	-0.90(-4.63%)
Feb 04, 2008	20.23	20.29	19.37	19.50	24,836,306	-0.73(-3.61%)
Feb 01, 2008	20.13	20.39	19.85	20.23	25,891,130	-0.13(-0.62%)
Jan 31, 2008	19.25	20.64	19.14	20.35	50,041,808	+0.84(+4.29%)
Jan 30, 2008	19.30	20.06	19.30	19.52	31,940,584	-0.22(-1.11%)
Jan 29, 2008	19.51	19.87	18.98	19.73	29,395,774	+0.39(+1.99%)
Jan 28, 2008	18.94	19.37	18.62	19.35	25,712,342	+0.40(+2.10%)
Jan 25, 2008	19.67	19.69	18.70	18.95	33,707,252	-0.68(-3.48%)
Jan 24, 2008	19.66	19.79	19.22	19.63	40,309,844	-0.26(-1.30%)
Jan 23, 2008	18.40	20.01	17.99	19.89	62,248,628	+1.16(+6.21%)
Jan 22, 2008	16.58	19.14	16.58	18.73	67,977,320	+1.28(+7.31%)
Jan 21, 2008	17.58	18.26	17.27	17.46	0	+0.00(+0.00%)
Jan 18, 2008	17.58	18.26	17.27	17.46	38,508,968	+0.02(+0.11%)
Jan 17, 2008	17.52	17.74	17.28	17.44	31,064,334	-0.06(-0.34%)
Jan 16, 2008	16.80	17.83	16.79	17.50	41,184,688	+0.64(+3.82%)
Jan 15, 2008	16.64	17.04	16.38	16.85	30,570,382	-0.01(-0.08%)
Jan 14, 2008	16.67	16.93	16.30	16.86	23,355,700	+0.45(+2.75%)
Jan 11, 2008	16.67	16.98	16.32	16.41	26,537,682	-0.38(-2.25%)
Jan 10, 2008	16.28	17.08	16.17	16.79	24,236,570	+0.37(+2.22%)
Jan 09, 2008	16.44	16.59	15.79	16.43	38,343,432	-0.01(-0.04%)
Jan 08, 2008	16.97	17.14	16.39	16.43	23,318,482	-0.42(-2.48%)
Jan 07, 2008	16.65	17.14	16.56	16.85	31,137,504	+0.27(+1.64%)
Jan 04, 2008	16.98	17.05	16.45	16.58	29,766,860	-0.57(-3.33%)
Jan 03, 2008	17.43	17.58	17.14	17.15	22,033,782	-0.19(-1.11%)
Jan 02, 2008	18.02	18.11	17.28	17.34	24,932,222	-0.55(-3.08%)
Jan 01, 2008	17.61	18.05	17.44	17.89	0	+0.00(+0.00%)
Dec 31, 2007	17.61	18.05	17.44	17.89	25,126,810	+0.17(+0.97%)
Dec 28, 2007	17.76	17.94	17.50	17.72	20,671,798	-0.06(-0.34%)
Dec 27, 2007	17.92	17.92	17.74	17.78	20,122,150	-0.15(-0.82%)
Dec 26, 2007	17.93	17.97	17.71	17.93	22,704,766	-0.01(-0.07%)
Dec 24, 2007	17.68	17.99	17.60	17.94	10,838,691	+0.23(+1.31%)
Dec 21, 2007	17.51	17.89	17.46	17.71	36,919,768	+0.26(+1.48%)
Dec 20, 2007	17.40	17.55	17.26	17.45	24,100,534	+0.02(+0.11%)
Dec 19, 2007	17.56	17.56	17.16	17.43	26,974,190	-0.15(-0.87%)
Dec 18, 2007	17.36	17.67	16.98	17.58	33,785,316	+0.35(+2.04%)
Dec 17, 2007	17.60	17.75	17.16	17.23	37,926,348	-0.46(-2.59%)
Dec 14, 2007	18.14	18.17	17.69	17.69	32,641,128	-0.67(-3.65%)
Dec 13, 2007	18.80	18.92	18.11	18.36	30,548,482	-0.56(-2.98%)
Dec 12, 2007	19.26	19.45	18.60	18.92	30,323,222	+0.06(+0.32%)
Dec 11, 2007	19.65	19.79	18.80	18.86	29,190,416	-0.79(-4.02%)
Dec 10, 2007	19.40	19.69	19.30	19.65	17,908,282	+0.07(+0.34%)
Dec 07, 2007	19.70	19.76	19.48	19.59	15,151,750	+0.00(+0.00%)
Dec 06, 2007	19.16	19.70	18.98	19.59	17,513,200	+0.35(+1.79%)
Dec 05, 2007	19.30	19.38	19.04	19.24	18,886,912	+0.12(+0.62%)
Dec 04, 2007	18.85	19.22	18.60	19.12	25,422,816	+0.20(+1.05%)
Dec 03, 2007	19.01	19.28	18.90	18.92	18,219,054	-0.05(-0.25%)
Nov 30, 2007	18.80	19.33	18.68	18.97	37,407,508	+0.45(+2.44%)
Nov 29, 2007	18.68	18.73	18.30	18.52	29,958,504	-0.26(-1.38%)
Nov 28, 2007	18.13	18.92	17.98	18.78	36,372,504	+0.74(+4.13%)
Nov 27, 2007	18.32	18.34	17.79	18.03	30,336,082	-0.23(-1.24%)
Nov 26, 2007	19.19	19.26	18.21	18.26	24,426,510	-0.97(-5.04%)
Nov 23, 2007	18.72	19.27	18.64	19.23	14,733,815	+0.60(+3.21%)
Nov 21, 2007	18.74	18.86	18.47	18.63	18,986,316	-0.30(-1.58%)
Nov 20, 2007	18.72	19.10	18.57	18.93	36,970,804	+0.21(+1.10%)
Nov 19, 2007	19.15	19.15	18.61	18.72	33,100,750	-0.58(-3.03%)
Nov 16, 2007	19.34	19.40	18.88	19.31	27,384,844	+0.06(+0.31%)
Nov 15, 2007	19.31	19.76	19.16	19.25	26,343,534	-0.03(-0.17%)
Nov 14, 2007	19.46	19.75	19.17	19.28	27,720,954	-0.06(-0.31%)
Nov 13, 2007	18.60	19.42	18.45	19.34	42,600,004	+0.44(+2.32%)
Nov 12, 2007	18.63	19.32	18.60	18.90	28,543,890	+0.27(+1.46%)
Nov 09, 2007	19.06	19.21	18.59	18.63	33,004,740	-0.69(-3.58%)
Nov 08, 2007	19.59	19.63	18.76	19.32	38,024,364	-0.17(-0.85%)
Nov 07, 2007	19.73	19.87	19.46	19.49	24,822,616	-0.48(-2.39%)
Nov 06, 2007	19.59	20.01	19.59	19.97	23,829,566	+0.17(+0.87%)
Nov 05, 2007	20.03	20.03	19.61	19.79	26,330,854	-0.40(-1.97%)
Nov 02, 2007	20.54	20.60	20.01	20.19	24,957,322	-0.19(-0.94%)
Nov 01, 2007	20.86	20.98	20.36	20.39	22,587,676	-0.54(-2.60%)
Oct 31, 2007	21.06	21.12	20.60	20.93	22,486,476	+0.03(+0.16%)
Oct 30, 2007	20.92	21.09	20.78	20.90	28,114,156	+0.04(+0.19%)
Oct 29, 2007	20.96	21.16	20.76	20.86	24,069,520	+0.03(+0.16%)
Oct 26, 2007	20.60	20.96	20.26	20.82	18,795,712	+0.43(+2.12%)
Oct 25, 2007	20.65	20.94	20.18	20.39	36,553,684	-0.12(-0.58%)
Oct 24, 2007	20.58	20.62	20.11	20.51	27,920,654	-0.03(-0.13%)
Oct 23, 2007	20.72	20.72	20.19	20.54	24,621,894	+0.03(+0.13%)
Oct 22, 2007	20.31	20.71	20.17	20.51	26,768,150	+0.08(+0.39%)
Oct 19, 2007	21.07	21.16	20.30	20.43	40,693,984	-0.61(-2.90%)
Oct 18, 2007	20.99	21.26	20.84	21.04	26,917,798	-0.07(-0.31%)
Oct 17, 2007	21.79	21.85	20.89	21.11	34,950,708	-0.48(-2.25%)
Oct 16, 2007	21.89	21.89	21.41	21.59	24,072,766	-0.33(-1.51%)
Oct 15, 2007	22.22	22.35	21.80	21.93	22,438,298	-0.29(-1.29%)
Oct 12, 2007	22.26	22.37	22.05	22.21	18,689,754	+0.01(+0.03%)
Oct 11, 2007	22.38	22.75	22.07	22.21	25,784,750	-0.15(-0.65%)
Oct 10, 2007	22.38	22.58	22.19	22.35	24,843,362	-0.10(-0.44%)
Oct 09, 2007	22.52	22.58	22.20	22.45	21,143,710	-0.09(-0.38%)
Oct 08, 2007	22.76	22.80	22.41	22.54	16,940,200	-0.19(-0.85%)
Oct 05, 2007	22.72	22.95	22.52	22.73	19,471,086	+0.32(+1.42%)
Oct 04, 2007	22.59	22.62	22.25	22.41	18,292,158	-0.09(-0.38%)
Oct 03, 2007	22.10	22.72	22.08	22.50	30,637,828	+0.34(+1.53%)
Oct 02, 2007	22.06	22.36	22.00	22.16	35,161,512	+0.13(+0.60%)
Oct 01, 2007	21.64	22.22	21.63	22.03	33,591,340	+0.48(+2.22%)
Sep 28, 2007	21.79	21.79	21.50	21.55	37,212,940	-0.21(-0.98%)
Sep 27, 2007	22.02	22.07	21.69	21.76	25,576,990	-0.15(-0.70%)
Sep 26, 2007	22.05	22.17	21.79	21.91	27,871,234	-0.06(-0.27%)
Sep 25, 2007	22.04	22.06	21.73	21.97	42,039,004	-0.53(-2.36%)
Sep 24, 2007	22.93	23.11	22.27	22.50	25,370,750	-0.39(-1.71%)
Sep 21, 2007	23.59	23.61	22.90	22.90	36,053,544	-0.56(-2.41%)
Sep 20, 2007	24.03	24.03	23.36	23.46	31,593,678	-0.57(-2.38%)
Sep 19, 2007	24.28	24.68	23.93	24.03	30,474,434	-0.12(-0.50%)
Sep 18, 2007	23.50	24.16	23.41	24.15	32,449,652	+0.65(+2.77%)
Sep 17, 2007	23.48	23.71	23.37	23.50	19,789,690	-0.20(-0.84%)
Sep 14, 2007	23.65	23.80	23.25	23.70	18,880,624	+0.05(+0.20%)
Sep 13, 2007	23.44	23.81	23.33	23.65	24,491,214	+0.35(+1.48%)
Sep 12, 2007	22.93	23.46	22.89	23.31	29,884,114	+0.15(+0.63%)
Sep 11, 2007	22.58	23.18	22.48	23.16	50,046,856	+0.70(+3.14%)
Sep 10, 2007	22.88	23.01	22.19	22.46	33,437,418	-0.27(-1.17%)
Sep 07, 2007	23.12	23.17	22.66	22.72	45,571,884	-0.67(-2.87%)
Sep 06, 2007	24.15	24.42	23.39	23.39	54,694,264	-0.86(-3.53%)
Sep 05, 2007	24.10	24.28	21.93	24.25	67,970,096	+0.10(+0.41%)

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.