Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	13.22	13.37	13.10	13.14	0	-0.20(-1.50%)
Aug 28, 2008	12.80	13.41	12.76	13.34	6,853,365	+0.59(+4.65%)
Aug 27, 2008	12.39	12.85	12.38	12.74	4,233,471	+0.35(+2.84%)
Aug 26, 2008	12.37	12.58	12.27	12.39	3,535,065	+0.03(+0.28%)
Aug 25, 2008	12.54	12.60	12.23	12.36	6,326,409	-0.25(-1.97%)
Aug 22, 2008	12.40	12.65	12.27	12.60	0	+0.34(+2.75%)
Aug 21, 2008	12.00	12.37	11.84	12.27	6,253,917	-0.01(-0.11%)
Aug 20, 2008	12.09	12.29	11.89	12.28	5,207,156	+0.18(+1.48%)
Aug 19, 2008	12.34	12.34	11.89	12.10	5,805,130	-0.32(-2.61%)
Aug 18, 2008	12.85	12.90	12.36	12.43	5,762,782	-0.43(-3.32%)
Aug 15, 2008	12.98	13.38	12.43	12.85	0	+0.45(+3.67%)
Aug 14, 2008	11.65	12.44	11.62	12.40	9,182,888	+0.64(+5.45%)
Aug 13, 2008	12.03	12.16	11.60	11.76	6,684,164	-0.35(-2.90%)
Aug 12, 2008	12.43	12.47	12.00	12.11	7,036,087	-0.39(-3.14%)
Aug 11, 2008	12.32	12.76	12.15	12.50	7,906,312	+0.15(+1.23%)
Aug 08, 2008	11.72	12.70	11.71	12.35	13,448,193	+0.61(+5.16%)
Aug 07, 2008	11.58	11.95	11.37	11.74	7,167,051	+0.10(+0.89%)
Aug 06, 2008	11.84	11.84	11.45	11.64	6,803,393	-0.19(-1.57%)
Aug 05, 2008	11.69	11.89	11.43	11.83	7,182,120	+0.43(+3.81%)
Aug 04, 2008	11.45	11.50	11.14	11.39	5,060,960	-0.08(-0.66%)
Aug 01, 2008	11.20	11.63	11.10	11.47	6,690,026	+0.10(+0.91%)
Jul 31, 2008	11.15	11.70	11.12	11.36	10,268,093	+0.10(+0.92%)
Jul 30, 2008	11.36	11.58	10.87	11.26	10,266,477	-0.14(-1.27%)
Jul 29, 2008	11.41	11.49	10.56	11.41	11,571,133	+0.87(+8.24%)
Jul 28, 2008	10.88	11.04	10.52	10.54	6,916,357	-0.37(-3.41%)
Jul 25, 2008	10.81	11.16	10.74	10.91	5,778,394	+0.05(+0.44%)
Jul 24, 2008	11.59	11.67	10.81	10.86	8,362,362	-0.76(-6.52%)
Jul 23, 2008	11.57	12.03	11.38	11.62	10,331,551	+0.05(+0.42%)
Jul 22, 2008	10.86	11.76	10.72	11.57	8,010,601	+0.71(+6.54%)
Jul 21, 2008	11.26	11.43	10.81	10.86	6,980,419	-0.43(-3.79%)
Jul 18, 2008	11.01	11.41	10.72	11.29	10,021,756	+0.34(+3.15%)
Jul 17, 2008	10.69	11.05	10.26	10.94	11,889,927	+0.25(+2.32%)
Jul 16, 2008	9.593	10.72	9.559	10.70	14,029,666	+1.10(+11.49%)
Jul 15, 2008	9.683	9.896	9.304	9.593	12,723,116	-0.19(-1.90%)
Jul 14, 2008	10.08	10.21	9.752	9.779	9,649,508	-0.20(-2.00%)
Jul 11, 2008	10.01	10.20	9.890	9.979	14,418,232	-0.13(-1.30%)
Jul 10, 2008	10.02	10.24	9.931	10.11	9,578,442	+0.10(+1.03%)
Jul 09, 2008	10.75	10.81	10.000	10.01	8,277,428	-0.71(-6.62%)
Jul 08, 2008	10.28	10.74	10.12	10.72	6,024,929	+0.45(+4.36%)
Jul 07, 2008	10.41	10.45	10.12	10.27	6,338,527	-0.01(-0.13%)
Jul 04, 2008	10.34	10.53	10.21	10.28	5,114,979	+0.00(+0.00%)
Jul 03, 2008	10.34	10.53	10.21	10.28	5,114,979	+0.01(+0.07%)
Jul 02, 2008	10.83	10.84	10.19	10.28	9,419,179	-0.59(-5.45%)
Jul 01, 2008	9.855	10.96	9.807	10.87	17,784,102	+0.03(+0.25%)
Jun 30, 2008	11.01	11.63	10.45	10.84	7,290,984	-0.13(-1.19%)
Jun 27, 2008	11.13	11.16	10.80	10.97	8,593,842	-0.09(-0.81%)
Jun 26, 2008	10.56	11.25	10.56	11.06	7,562,783	-0.27(-2.37%)
Jun 25, 2008	11.46	11.73	11.22	11.33	7,035,810	+0.03(+0.24%)
Jun 24, 2008	11.15	11.57	11.01	11.30	7,955,320	+0.06(+0.49%)
Jun 23, 2008	11.54	11.63	11.15	11.25	7,377,765	-0.23(-1.98%)
Jun 20, 2008	11.44	11.59	11.21	11.47	10,044,497	-0.23(-2.00%)
Jun 19, 2008	11.65	11.85	11.51	11.71	9,725,924	-0.05(-0.41%)
Jun 18, 2008	12.01	12.09	11.70	11.76	6,241,316	-0.31(-2.57%)
Jun 17, 2008	11.88	12.27	11.78	12.07	4,683,970	-0.16(-1.30%)
Jun 16, 2008	12.12	12.32	12.05	12.23	3,778,763	+0.00(+0.00%)
Jun 13, 2008	11.81	12.25	11.80	12.23	6,338,911	+0.50(+4.23%)
Jun 12, 2008	11.78	12.03	11.61	11.73	6,169,335	+0.03(+0.24%)
Jun 11, 2008	11.90	12.03	11.69	11.70	6,504,168	-0.32(-2.69%)
Jun 10, 2008	11.83	12.17	11.66	12.03	6,513,407	+0.17(+1.39%)
Jun 09, 2008	11.91	12.11	11.71	11.86	4,544,850	+0.02(+0.17%)
Jun 06, 2008	12.24	12.37	11.81	11.84	7,550,543	-0.54(-4.40%)
Jun 05, 2008	12.60	12.70	12.25	12.38	7,905,817	-0.13(-1.05%)
Jun 04, 2008	12.40	12.68	12.36	12.52	6,945,800	+0.08(+0.61%)
Jun 03, 2008	12.46	12.54	12.29	12.44	6,610,995	+0.00(+0.00%)
Jun 02, 2008	12.78	12.78	12.32	12.44	4,922,343	-0.34(-2.64%)
May 30, 2008	12.80	12.98	12.69	12.78	7,022,638	-0.03(-0.21%)
May 29, 2008	12.62	12.94	12.45	12.80	7,239,910	+0.19(+1.47%)
May 28, 2008	12.22	12.81	12.22	12.62	10,620,483	+0.42(+3.45%)
May 27, 2008	12.28	12.34	12.02	12.20	6,494,091	-0.11(-0.90%)
May 26, 2008	12.36	12.45	12.26	12.31	0	+0.00(+0.00%)
May 23, 2008	12.36	12.45	12.26	12.31	5,344,918	-0.09(-0.72%)
May 22, 2008	12.39	12.50	12.36	12.40	5,876,894	+0.04(+0.33%)
May 21, 2008	13.00	13.03	12.30	12.36	12,059,321	-0.64(-4.93%)
May 20, 2008	13.27	13.27	12.89	13.00	9,158,180	-0.34(-2.58%)
May 19, 2008	13.40	13.58	13.25	13.34	5,075,129	-0.08(-0.56%)
May 16, 2008	13.34	13.74	13.15	13.42	6,618,437	+0.03(+0.21%)
May 15, 2008	12.92	13.41	12.92	13.39	8,533,140	+0.56(+4.35%)
May 14, 2008	12.79	13.07	12.74	12.83	9,568,318	+0.07(+0.54%)
May 13, 2008	12.73	12.92	12.64	12.76	4,231,101	-0.04(-0.32%)
May 12, 2008	12.64	12.81	12.49	12.80	4,593,807	+0.26(+2.09%)
May 09, 2008	12.61	12.69	12.45	12.54	3,042,613	-0.13(-1.03%)
May 08, 2008	12.86	12.87	12.54	12.67	6,483,787	-0.11(-0.86%)
May 07, 2008	12.89	13.04	12.74	12.78	8,399,970	-0.27(-2.06%)
May 06, 2008	12.97	13.11	12.78	13.05	6,571,718	+0.05(+0.37%)
May 05, 2008	12.86	13.07	12.71	13.00	6,844,546	+0.19(+1.45%)
May 02, 2008	13.01	13.01	12.70	12.82	4,991,103	+0.01(+0.05%)
May 01, 2008	12.63	12.92	12.41	12.81	6,105,764	+0.26(+2.09%)
Apr 30, 2008	12.78	12.94	12.51	12.55	6,675,372	-0.30(-2.36%)
Apr 29, 2008	12.55	13.20	12.31	12.85	15,438,719	-0.72(-5.33%)
Apr 28, 2008	13.15	13.71	13.07	13.58	7,970,333	+0.37(+2.77%)
Apr 25, 2008	13.11	13.29	12.91	13.21	3,654,507	+0.14(+1.11%)
Apr 24, 2008	13.00	13.14	12.72	13.07	7,270,022	+0.13(+1.01%)
Apr 23, 2008	13.47	13.47	12.85	12.94	5,461,405	-0.45(-3.40%)
Apr 22, 2008	13.71	13.71	13.31	13.39	4,098,306	-0.33(-2.41%)
Apr 21, 2008	13.78	13.81	13.60	13.72	3,889,088	-0.16(-1.14%)
Apr 18, 2008	13.83	14.02	13.78	13.88	5,995,425	+0.24(+1.77%)
Apr 17, 2008	13.57	13.68	13.47	13.64	4,582,984	-0.02(-0.15%)
Apr 16, 2008	13.16	13.66	13.09	13.66	6,041,883	+0.66(+5.09%)
Apr 15, 2008	13.02	13.16	12.78	13.00	5,172,168	+0.02(+0.16%)
Apr 14, 2008	13.13	13.17	12.93	12.98	3,036,876	-0.14(-1.05%)
Apr 11, 2008	13.08	13.54	13.06	13.11	5,282,813	-0.16(-1.19%)
Apr 10, 2008	13.19	13.39	13.00	13.27	5,112,763	+0.19(+1.48%)
Apr 09, 2008	13.27	13.38	12.99	13.08	8,232,050	-0.33(-2.47%)
Apr 08, 2008	13.65	13.65	13.31	13.41	6,833,878	-0.28(-2.01%)
Apr 07, 2008	13.88	13.91	13.58	13.69	4,599,546	-0.06(-0.45%)
Apr 04, 2008	14.01	14.03	13.71	13.75	4,736,384	-0.27(-1.92%)
Apr 03, 2008	14.23	14.25	13.85	14.02	5,654,485	-0.28(-1.98%)
Apr 02, 2008	14.43	14.57	14.23	14.30	9,109,800	-0.03(-0.24%)
Apr 01, 2008	13.84	14.38	13.75	14.33	7,678,828	+0.67(+4.89%)
Mar 31, 2008	13.36	13.75	13.27	13.67	7,675,464	+0.38(+2.85%)
Mar 28, 2008	13.80	13.91	13.25	13.29	8,701,739	-0.36(-2.63%)
Mar 27, 2008	13.56	13.91	13.56	13.65	6,576,061	-0.01(-0.10%)
Mar 26, 2008	14.14	14.14	13.57	13.66	5,850,091	-0.37(-2.65%)
Mar 25, 2008	14.09	14.28	13.87	14.03	4,316,837	-0.10(-0.68%)
Mar 24, 2008	13.54	14.22	13.40	14.13	8,819,796	+0.67(+4.97%)
Mar 21, 2008	13.03	13.49	12.93	13.46	9,195,449	-0.00(-0.01%)
Mar 20, 2008	13.03	13.49	12.93	13.46	9,195,449	+0.48(+3.73%)
Mar 19, 2008	13.74	14.02	12.96	12.98	9,719,189	-0.66(-4.85%)
Mar 18, 2008	13.07	13.66	12.97	13.64	11,032,209	+0.90(+7.09%)
Mar 17, 2008	12.25	12.97	12.25	12.74	7,768,952	+0.16(+1.26%)
Mar 14, 2008	13.05	13.05	12.36	12.58	6,283,197	-0.35(-2.72%)
Mar 13, 2008	12.65	13.03	12.44	12.93	8,376,648	+0.12(+0.97%)
Mar 12, 2008	13.14	13.14	12.73	12.80	9,341,713	-0.29(-2.21%)
Mar 11, 2008	12.90	13.11	12.49	13.09	8,551,884	+0.52(+4.11%)
Mar 10, 2008	12.81	12.87	12.46	12.58	6,084,491	-0.20(-1.56%)
Mar 07, 2008	12.45	12.98	12.45	12.78	8,364,314	+0.22(+1.76%)
Mar 06, 2008	13.00	13.00	12.54	12.56	5,948,371	-0.52(-4.00%)
Mar 05, 2008	13.20	13.35	12.97	13.08	7,790,732	-0.06(-0.47%)
Mar 04, 2008	12.91	13.25	12.85	13.14	7,777,952	+0.09(+0.69%)
Mar 03, 2008	12.91	13.37	12.83	13.05	7,775,938	+0.17(+1.34%)
Feb 29, 2008	13.34	13.40	12.80	12.88	9,252,472	-0.61(-4.55%)
Feb 28, 2008	13.62	13.71	13.29	13.49	7,291,219	-0.22(-1.61%)
Feb 27, 2008	13.38	13.79	13.37	13.71	9,376,522	+0.27(+2.00%)
Feb 26, 2008	13.37	13.54	13.18	13.45	21,599,122	-0.06(-0.46%)
Feb 25, 2008	13.30	13.56	13.11	13.51	8,223,622	+0.23(+1.71%)
Feb 22, 2008	13.03	13.29	12.89	13.28	8,423,696	+0.29(+2.23%)
Feb 21, 2008	13.14	13.19	12.92	12.99	8,967,033	-0.10(-0.74%)
Feb 20, 2008	12.75	13.25	12.67	13.09	7,289,527	+0.25(+1.93%)
Feb 19, 2008	13.46	13.46	12.80	12.84	10,232,672	-0.36(-2.71%)
Feb 18, 2008	13.26	13.36	13.07	13.20	0	+0.00(+0.00%)
Feb 15, 2008	13.26	13.36	13.07	13.20	6,583,863	-0.10(-0.73%)
Feb 14, 2008	13.54	13.71	13.18	13.29	7,401,941	-0.27(-1.98%)
Feb 13, 2008	13.10	13.73	13.10	13.56	11,272,446	+0.21(+1.60%)
Feb 12, 2008	13.23	13.77	13.13	13.35	29,391,972	-1.65(-10.98%)
Feb 11, 2008	14.65	15.12	14.01	15.00	8,731,904	+0.48(+3.32%)
Feb 08, 2008	14.78	14.90	14.35	14.51	5,318,933	-0.37(-2.45%)
Feb 07, 2008	14.84	15.13	14.67	14.88	5,717,664	+0.03(+0.23%)
Feb 06, 2008	15.02	15.33	14.76	14.84	5,706,868	-0.08(-0.51%)
Feb 05, 2008	14.97	15.42	14.85	14.92	6,902,719	-0.34(-2.26%)
Feb 04, 2008	16.02	16.02	15.18	15.27	5,886,691	-0.81(-5.06%)
Feb 01, 2008	15.82	16.16	15.59	16.08	8,371,375	+0.28(+1.74%)
Jan 31, 2008	14.82	16.20	14.69	15.80	18,053,248	+0.68(+4.51%)
Jan 30, 2008	15.02	15.64	14.89	15.12	8,041,817	-0.01(-0.05%)
Jan 29, 2008	14.93	15.21	14.76	15.13	7,665,158	+0.24(+1.62%)
Jan 28, 2008	14.23	14.93	14.17	14.89	9,487,788	+0.14(+0.93%)
Jan 25, 2008	15.24	15.76	14.62	14.75	11,196,002	-0.30(-1.97%)
Jan 24, 2008	15.10	15.34	14.52	15.04	11,547,426	+0.05(+0.32%)
Jan 23, 2008	13.13	15.05	12.90	15.00	17,514,462	+1.48(+10.96%)
Jan 22, 2008	12.35	13.99	12.35	13.51	12,951,318	+0.52(+4.03%)
Jan 21, 2008	13.05	13.65	12.75	12.99	0	+0.00(+0.00%)
Jan 18, 2008	13.05	13.65	12.75	12.99	9,348,430	+0.06(+0.48%)
Jan 17, 2008	13.42	13.57	12.87	12.93	8,889,130	-0.47(-3.50%)
Jan 16, 2008	13.05	13.80	12.95	13.40	9,762,947	+0.27(+2.05%)
Jan 15, 2008	13.45	13.60	13.11	13.13	6,356,096	-0.52(-3.79%)
Jan 14, 2008	13.68	13.81	13.45	13.65	4,993,744	+0.10(+0.76%)
Jan 11, 2008	13.62	13.85	13.41	13.54	7,231,795	-0.29(-2.09%)
Jan 10, 2008	13.44	14.12	13.36	13.83	8,995,350	+0.24(+1.77%)
Jan 09, 2008	13.25	13.64	13.03	13.59	9,188,155	+0.35(+2.66%)
Jan 08, 2008	13.92	14.07	13.21	13.24	8,820,714	-0.62(-4.48%)
Jan 07, 2008	13.69	14.05	13.65	13.86	7,027,027	+0.23(+1.72%)
Jan 04, 2008	13.87	13.91	13.46	13.62	7,840,566	-0.39(-2.80%)
Jan 03, 2008	14.37	14.56	13.94	14.02	4,372,810	-0.28(-1.98%)
Jan 02, 2008	14.88	14.88	14.23	14.30	5,727,299	-0.59(-3.98%)
Jan 01, 2008	14.84	15.03	14.76	14.89	0	+0.00(+0.00%)
Dec 31, 2007	14.84	15.03	14.76	14.89	3,826,066	-0.01(-0.09%)
Dec 28, 2007	14.99	15.12	14.73	14.91	4,360,787	-0.01(-0.09%)
Dec 27, 2007	14.73	15.15	14.62	14.92	3,587,683	-0.01(-0.09%)
Dec 26, 2007	14.87	15.16	14.68	14.93	2,792,462	-0.02(-0.14%)
Dec 24, 2007	14.98	15.38	14.82	14.95	1,651,040	-0.15(-1.00%)
Dec 21, 2007	14.91	15.16	14.61	15.11	7,754,527	+0.38(+2.57%)
Dec 20, 2007	14.65	14.77	14.42	14.73	4,955,402	+0.21(+1.47%)
Dec 19, 2007	15.29	15.29	14.50	14.51	7,227,508	-0.69(-4.53%)
Dec 18, 2007	15.07	15.32	14.81	15.20	4,894,894	+0.23(+1.57%)
Dec 17, 2007	15.11	15.27	14.93	14.97	6,556,030	-0.17(-1.14%)
Dec 14, 2007	15.59	15.63	15.10	15.14	7,456,575	-0.68(-4.31%)
Dec 13, 2007	15.49	15.91	15.41	15.82	4,987,034	+0.18(+1.15%)
Dec 12, 2007	16.22	16.57	15.33	15.64	6,747,130	-0.10(-0.66%)
Dec 11, 2007	16.77	16.83	15.67	15.75	8,276,771	-0.96(-5.73%)
Dec 10, 2007	16.51	16.84	16.21	16.71	4,995,118	+0.21(+1.30%)
Dec 07, 2007	16.37	17.23	16.37	16.49	6,984,466	+0.12(+0.76%)
Dec 06, 2007	15.38	16.44	15.31	16.37	9,687,346	+0.94(+6.07%)
Dec 05, 2007	14.89	15.43	14.78	15.43	5,439,755	+0.57(+3.80%)
Dec 04, 2007	15.15	15.16	14.87	14.87	3,558,064	-0.41(-2.66%)
Dec 03, 2007	15.29	15.63	15.19	15.27	5,698,473	-0.17(-1.07%)
Nov 30, 2007	15.18	15.58	15.09	15.44	7,122,122	+0.37(+2.42%)
Nov 29, 2007	15.16	15.18	14.71	15.07	5,941,539	-0.08(-0.50%)
Nov 28, 2007	14.88	15.19	14.88	15.15	7,855,935	+0.27(+1.81%)
Nov 27, 2007	14.76	15.04	14.57	14.88	6,402,978	+0.25(+1.74%)
Nov 26, 2007	15.20	15.20	14.58	14.62	5,473,400	-0.30(-1.99%)
Nov 23, 2007	14.50	14.98	14.50	14.92	2,978,408	+0.49(+3.39%)
Nov 21, 2007	15.16	15.24	14.40	14.43	10,732,376	-0.89(-5.80%)
Nov 20, 2007	15.40	15.70	15.05	15.32	8,371,714	-0.02(-0.13%)
Nov 19, 2007	15.99	16.07	15.29	15.34	8,179,439	-0.74(-4.63%)
Nov 16, 2007	16.29	16.95	15.92	16.09	5,630,347	-0.13(-0.81%)
Nov 15, 2007	16.19	16.46	16.09	16.22	5,763,601	-0.01(-0.04%)
Nov 14, 2007	16.43	16.74	16.15	16.22	6,544,349	-0.08(-0.47%)
Nov 13, 2007	15.84	16.33	15.72	16.30	6,292,088	+0.52(+3.28%)
Nov 12, 2007	16.11	16.23	15.72	15.78	8,274,684	-0.19(-1.17%)
Nov 09, 2007	16.10	16.21	15.93	15.97	6,751,101	-0.32(-1.95%)
Nov 08, 2007	16.19	16.36	15.99	16.29	8,294,525	+0.17(+1.03%)
Nov 07, 2007	16.29	16.44	16.12	16.12	6,489,163	-0.47(-2.83%)
Nov 06, 2007	16.22	16.69	16.19	16.59	3,284,689	+0.36(+2.21%)
Nov 05, 2007	16.17	16.41	16.02	16.23	4,676,645	-0.03(-0.17%)
Nov 02, 2007	16.25	16.44	15.91	16.26	5,081,931	+0.15(+0.94%)
Nov 01, 2007	16.31	16.46	16.00	16.11	7,442,317	-0.49(-2.95%)
Oct 31, 2007	16.74	16.99	16.24	16.60	8,253,006	-0.15(-0.91%)
Oct 30, 2007	16.42	17.17	16.13	16.75	8,004,590	+0.64(+3.98%)
Oct 29, 2007	16.02	16.24	15.97	16.11	4,663,745	+0.21(+1.30%)
Oct 26, 2007	15.92	16.02	15.61	15.90	3,892,379	+0.19(+1.18%)
Oct 25, 2007	15.73	16.22	15.58	15.71	4,922,754	-0.34(-2.10%)
Oct 24, 2007	15.55	16.09	15.50	16.05	6,032,644	+0.41(+2.60%)
Oct 23, 2007	15.75	15.93	15.45	15.64	5,328,606	-0.03(-0.22%)
Oct 22, 2007	15.33	15.81	15.16	15.68	5,657,699	+0.26(+1.70%)
Oct 19, 2007	15.60	15.75	15.38	15.42	8,374,457	-0.17(-1.11%)
Oct 18, 2007	15.77	15.88	15.47	15.59	6,569,234	-0.29(-1.82%)
Oct 17, 2007	15.79	16.07	15.68	15.88	8,130,104	+0.26(+1.68%)
Oct 16, 2007	15.86	15.90	15.55	15.62	5,453,249	-0.25(-1.56%)
Oct 15, 2007	16.13	16.20	15.78	15.86	5,450,347	-0.27(-1.67%)
Oct 12, 2007	16.40	16.49	16.04	16.13	4,214,798	-0.31(-1.89%)
Oct 11, 2007	16.84	17.42	16.37	16.44	3,462,585	-0.18(-1.08%)
Oct 10, 2007	16.68	16.80	16.37	16.62	4,143,987	-0.08(-0.50%)
Oct 09, 2007	16.60	16.88	16.42	16.71	4,473,516	+0.22(+1.34%)
Oct 08, 2007	16.97	16.97	16.46	16.48	2,766,963	-0.51(-3.00%)
Oct 05, 2007	16.80	17.07	16.47	16.99	3,620,022	+0.68(+4.14%)
Oct 04, 2007	16.65	16.71	15.99	16.32	4,217,990	-0.19(-1.17%)
Oct 03, 2007	16.62	16.84	16.38	16.51	3,754,822	-0.23(-1.40%)
Oct 02, 2007	16.40	16.84	16.22	16.75	5,746,066	+0.41(+2.53%)
Oct 01, 2007	15.93	16.42	15.92	16.33	4,813,637	+0.37(+2.29%)
Sep 28, 2007	15.98	16.15	15.84	15.97	3,481,891	+0.12(+0.74%)
Sep 27, 2007	16.07	16.17	15.74	15.85	5,462,536	-0.07(-0.43%)
Sep 26, 2007	16.17	16.24	15.79	15.92	4,239,175	-0.07(-0.43%)
Sep 25, 2007	16.24	16.24	15.61	15.99	8,247,492	-0.26(-1.61%)
Sep 24, 2007	16.44	16.70	16.18	16.25	5,974,168	-0.20(-1.21%)
Sep 21, 2007	16.13	16.77	16.11	16.45	9,188,193	+0.34(+2.14%)
Sep 20, 2007	17.03	17.09	16.03	16.11	7,843,671	-1.01(-5.88%)
Sep 19, 2007	18.25	18.66	17.04	17.11	13,703,789	-0.91(-5.05%)
Sep 18, 2007	16.91	18.04	16.84	18.02	6,541,714	+1.19(+7.04%)
Sep 17, 2007	17.04	17.08	16.71	16.84	4,306,357	-0.23(-1.37%)
Sep 14, 2007	17.01	17.11	16.65	17.07	4,485,850	+0.06(+0.37%)
Sep 13, 2007	16.85	17.14	16.77	17.01	5,497,215	+0.16(+0.94%)
Sep 12, 2007	16.65	16.91	16.64	16.85	6,477,094	+0.12(+0.74%)
Sep 11, 2007	16.54	16.95	15.73	16.73	7,134,554	-0.37(-2.18%)
Sep 10, 2007	17.67	17.67	16.94	17.10	3,612,331	-0.16(-0.92%)
Sep 07, 2007	17.39	17.57	16.95	17.26	3,970,735	-0.42(-2.38%)
Sep 06, 2007	17.66	17.79	17.40	17.68	2,533,928	+0.02(+0.12%)
Sep 05, 2007	17.99	18.03	17.50	17.66	3,781,376	-0.45(-2.51%)

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.