Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	14.44	14.46	14.11	14.39	0	-0.16(-1.11%)
Aug 28, 2008	14.76	14.81	14.39	14.55	21,171,726	-0.15(-1.00%)
Aug 27, 2008	14.65	14.72	14.47	14.70	13,683,327	+0.03(+0.19%)
Aug 26, 2008	14.93	14.93	14.55	14.67	11,568,147	-0.11(-0.71%)
Aug 25, 2008	14.98	15.08	14.73	14.77	11,602,872	-0.26(-1.72%)
Aug 22, 2008	15.06	15.19	14.98	15.03	0	+0.08(+0.56%)
Aug 21, 2008	14.58	14.99	14.50	14.95	15,045,975	+0.19(+1.28%)
Aug 20, 2008	14.77	14.87	14.50	14.76	18,629,432	+0.00(+0.00%)
Aug 19, 2008	14.91	15.11	14.68	14.76	13,349,836	-0.22(-1.45%)
Aug 18, 2008	14.85	15.24	14.81	14.98	19,819,032	+0.13(+0.85%)
Aug 15, 2008	14.63	14.95	14.54	14.85	0	+0.29(+1.97%)
Aug 14, 2008	14.58	14.71	14.30	14.56	19,437,640	-0.10(-0.67%)
Aug 13, 2008	14.95	15.08	14.44	14.66	17,972,110	-0.36(-2.38%)
Aug 12, 2008	15.10	15.24	14.96	15.02	17,580,018	-0.10(-0.65%)
Aug 11, 2008	14.54	15.14	14.49	15.12	22,563,332	+0.63(+4.35%)
Aug 08, 2008	13.97	14.52	13.87	14.49	18,296,896	+0.61(+4.39%)
Aug 07, 2008	14.19	14.30	13.85	13.88	22,541,912	-0.40(-2.80%)
Aug 06, 2008	14.32	14.45	14.00	14.28	18,480,738	-0.04(-0.29%)
Aug 05, 2008	14.25	14.37	14.04	14.32	22,030,670	+0.24(+1.69%)
Aug 04, 2008	14.26	14.40	14.04	14.08	24,108,274	-0.17(-1.18%)
Aug 01, 2008	14.13	14.37	13.90	14.25	21,307,624	+0.23(+1.65%)
Jul 31, 2008	14.29	14.40	13.93	14.02	24,774,650	-0.32(-2.25%)
Jul 30, 2008	14.64	14.92	14.12	14.34	48,229,156	-0.60(-3.99%)
Jul 29, 2008	14.84	15.10	14.74	14.93	29,806,326	+0.36(+2.50%)
Jul 28, 2008	14.51	14.77	14.50	14.57	25,007,968	+0.21(+1.46%)
Jul 25, 2008	14.02	14.42	13.90	14.36	18,156,094	+0.43(+3.12%)
Jul 24, 2008	14.13	14.43	13.89	13.93	16,759,511	-0.17(-1.19%)
Jul 23, 2008	14.13	14.23	13.97	14.09	17,248,778	+0.01(+0.10%)
Jul 22, 2008	14.24	14.30	13.95	14.08	22,451,676	-0.29(-2.05%)
Jul 21, 2008	14.23	14.49	14.15	14.37	17,640,644	+0.22(+1.58%)
Jul 18, 2008	14.50	14.57	14.08	14.15	25,505,194	-0.34(-2.32%)
Jul 17, 2008	14.23	14.66	14.16	14.49	27,191,196	+0.43(+3.09%)
Jul 16, 2008	13.95	14.10	13.67	14.05	22,171,208	+0.16(+1.16%)
Jul 15, 2008	13.74	14.17	13.53	13.89	28,391,244	+0.01(+0.05%)
Jul 14, 2008	14.44	14.46	13.88	13.88	28,785,044	-0.32(-2.27%)
Jul 11, 2008	14.03	14.49	13.79	14.21	33,905,380	+0.08(+0.60%)
Jul 10, 2008	14.47	14.53	13.94	14.12	41,741,564	-0.10(-0.69%)
Jul 09, 2008	14.81	14.85	14.20	14.22	40,998,004	-0.70(-4.69%)
Jul 08, 2008	15.52	15.52	14.66	14.92	49,900,352	-0.64(-4.14%)
Jul 07, 2008	15.85	16.14	15.42	15.56	23,495,282	-0.12(-0.76%)
Jul 04, 2008	15.70	15.82	15.44	15.68	13,875,630	+0.00(+0.00%)
Jul 03, 2008	15.70	15.82	15.44	15.68	13,875,630	+0.11(+0.67%)
Jul 02, 2008	15.89	16.00	15.54	15.58	23,412,434	-0.25(-1.59%)
Jul 01, 2008	15.94	16.15	15.75	15.83	35,315,480	-0.32(-1.95%)
Jun 30, 2008	16.41	16.46	16.13	16.15	22,244,046	-0.28(-1.71%)
Jun 27, 2008	16.89	16.89	16.32	16.43	36,634,740	-0.58(-3.42%)
Jun 26, 2008	17.41	17.46	16.98	17.01	18,992,894	-0.67(-3.80%)
Jun 25, 2008	17.54	17.90	17.51	17.68	23,494,144	+0.27(+1.53%)
Jun 24, 2008	17.70	17.77	17.34	17.41	21,005,434	-0.38(-2.13%)
Jun 23, 2008	17.81	17.95	17.70	17.79	17,039,530	+0.10(+0.55%)
Jun 20, 2008	17.95	18.12	17.56	17.69	20,803,808	-0.26(-1.44%)
Jun 19, 2008	18.24	18.28	17.60	17.95	26,786,058	-0.39(-2.14%)
Jun 18, 2008	18.67	18.72	18.16	18.35	20,939,150	-0.32(-1.73%)
Jun 17, 2008	19.12	19.20	18.62	18.67	19,213,590	-0.29(-1.55%)
Jun 16, 2008	19.23	19.31	18.95	18.96	20,339,596	-0.30(-1.56%)
Jun 13, 2008	18.93	19.30	18.86	19.26	19,458,510	+0.50(+2.65%)
Jun 12, 2008	18.64	18.93	18.50	18.77	23,142,544	+0.18(+0.98%)
Jun 11, 2008	18.59	18.84	18.46	18.58	26,185,740	+0.12(+0.65%)
Jun 10, 2008	18.51	18.59	18.40	18.46	19,383,328	-0.32(-1.68%)
Jun 09, 2008	18.70	18.85	18.52	18.78	19,530,954	+0.18(+0.98%)
Jun 06, 2008	18.82	18.85	18.58	18.60	28,576,438	-0.41(-2.14%)
Jun 05, 2008	18.69	19.05	18.69	19.00	24,184,778	+0.34(+1.84%)
Jun 04, 2008	18.66	18.86	18.55	18.66	20,587,208	-0.09(-0.49%)
Jun 03, 2008	18.93	19.07	18.50	18.75	31,065,802	-0.07(-0.37%)
Jun 02, 2008	19.12	19.14	18.67	18.82	18,491,966	-0.33(-1.72%)
May 30, 2008	19.37	19.39	19.07	19.15	18,090,196	-0.07(-0.36%)
May 29, 2008	19.35	19.40	19.12	19.22	16,315,658	-0.06(-0.33%)
May 28, 2008	19.19	19.35	18.68	19.28	20,053,260	+0.18(+0.95%)
May 27, 2008	18.95	19.15	18.86	19.10	17,416,638	+0.15(+0.81%)
May 26, 2008	18.91	19.10	18.73	18.95	0	+0.00(+0.00%)
May 23, 2008	18.91	19.10	18.73	18.95	20,165,494	-0.03(-0.15%)
May 22, 2008	18.77	19.07	18.70	18.98	19,962,716	+0.27(+1.42%)
May 21, 2008	19.12	19.42	18.64	18.71	21,528,672	-0.36(-1.87%)
May 20, 2008	19.39	19.39	18.87	19.07	21,103,530	-0.39(-1.98%)
May 19, 2008	19.21	19.66	19.12	19.45	32,961,738	+0.29(+1.50%)
May 16, 2008	18.95	19.21	18.76	19.17	31,894,424	+0.22(+1.15%)
May 15, 2008	18.10	18.95	18.10	18.95	29,434,696	+0.80(+4.40%)
May 14, 2008	18.21	18.46	18.06	18.15	19,270,398	+0.09(+0.50%)
May 13, 2008	18.29	18.37	17.95	18.06	20,176,782	-0.22(-1.19%)
May 12, 2008	18.30	18.39	17.72	18.28	23,101,868	+0.01(+0.04%)
May 09, 2008	18.56	18.56	18.14	18.27	13,244,927	-0.35(-1.88%)
May 08, 2008	18.46	18.69	18.28	18.62	17,623,990	+0.28(+1.53%)
May 07, 2008	18.98	19.05	18.25	18.34	23,275,316	-0.67(-3.50%)
May 06, 2008	19.00	19.05	18.60	19.00	11,561,976	+0.06(+0.33%)
May 05, 2008	18.89	19.12	18.74	18.94	12,289,756	+0.03(+0.15%)
May 02, 2008	19.11	19.12	18.53	18.91	18,535,124	-0.02(-0.11%)
May 01, 2008	18.84	18.96	18.56	18.93	16,917,212	+0.22(+1.20%)
Apr 30, 2008	18.63	19.06	18.57	18.71	31,374,516	+0.13(+0.68%)
Apr 29, 2008	18.59	18.98	18.30	18.58	53,184,852	+0.60(+3.31%)
Apr 28, 2008	18.16	18.21	17.92	17.99	19,166,606	-0.17(-0.93%)
Apr 25, 2008	17.88	18.16	17.67	18.16	13,055,599	+0.34(+1.89%)
Apr 24, 2008	17.62	18.01	17.31	17.82	18,646,900	+0.21(+1.19%)
Apr 23, 2008	17.86	18.00	17.41	17.61	19,596,548	-0.41(-2.29%)
Apr 22, 2008	18.21	18.35	17.84	18.02	17,171,556	+0.00(+0.00%)
Apr 21, 2008	17.94	18.05	17.72	18.02	12,964,480	+0.02(+0.12%)
Apr 18, 2008	18.06	18.21	17.92	18.00	17,115,272	+0.21(+1.18%)
Apr 17, 2008	18.00	18.21	17.75	17.79	15,728,447	-0.17(-0.94%)
Apr 16, 2008	17.42	18.01	17.41	17.96	14,234,351	+0.73(+4.23%)
Apr 15, 2008	17.58	17.58	17.14	17.23	13,932,711	-0.27(-1.52%)
Apr 14, 2008	17.32	17.69	17.32	17.50	11,175,665	+0.08(+0.48%)
Apr 11, 2008	17.58	17.72	17.34	17.41	12,449,890	-0.36(-2.01%)
Apr 10, 2008	17.74	17.95	17.64	17.77	17,281,162	+0.05(+0.28%)
Apr 09, 2008	18.34	18.39	17.72	17.72	22,495,088	-0.57(-3.10%)
Apr 08, 2008	18.18	18.39	18.14	18.29	21,480,958	+0.20(+1.08%)
Apr 07, 2008	18.07	18.36	17.92	18.09	18,260,404	+0.19(+1.06%)
Apr 04, 2008	17.80	18.07	17.71	17.90	17,063,636	+0.02(+0.12%)
Apr 03, 2008	17.37	17.88	17.35	17.88	16,074,230	+0.37(+2.12%)
Apr 02, 2008	17.63	17.86	17.23	17.51	18,424,610	+0.04(+0.20%)
Apr 01, 2008	17.09	17.51	17.04	17.48	18,174,070	+0.64(+3.79%)
Mar 31, 2008	16.85	16.90	16.57	16.84	12,593,869	-0.06(-0.33%)
Mar 28, 2008	16.99	17.18	16.87	16.90	12,754,647	-0.04(-0.21%)
Mar 27, 2008	17.04	17.28	16.84	16.93	20,480,208	-0.05(-0.29%)
Mar 26, 2008	17.16	17.16	16.67	16.98	22,207,564	-0.63(-3.58%)
Mar 25, 2008	17.20	17.68	17.20	17.61	26,976,040	+0.36(+2.11%)
Mar 24, 2008	16.83	17.34	16.79	17.25	18,353,052	+0.46(+2.71%)
Mar 21, 2008	16.64	16.82	16.44	16.79	16,430,924	+0.00(+0.00%)
Mar 20, 2008	16.64	16.82	16.44	16.79	16,429,782	+0.20(+1.18%)
Mar 19, 2008	16.97	17.27	16.59	16.59	19,658,272	-0.49(-2.87%)
Mar 18, 2008	16.47	17.08	16.47	17.08	22,573,668	+0.82(+5.04%)
Mar 17, 2008	15.90	16.43	15.90	16.27	18,371,128	-0.05(-0.30%)
Mar 14, 2008	16.68	16.71	16.04	16.31	19,768,784	-0.28(-1.69%)
Mar 13, 2008	16.31	16.70	16.01	16.59	20,571,160	+0.12(+0.72%)
Mar 12, 2008	16.69	16.85	16.47	16.48	15,307,555	-0.29(-1.75%)
Mar 11, 2008	16.44	16.77	16.08	16.77	20,768,312	+0.69(+4.27%)
Mar 10, 2008	15.97	16.52	15.97	16.08	23,323,626	+0.09(+0.57%)
Mar 07, 2008	16.06	16.23	15.85	15.99	22,175,054	-0.23(-1.43%)
Mar 06, 2008	16.45	16.53	16.17	16.22	16,104,601	-0.22(-1.36%)
Mar 05, 2008	16.29	16.71	16.25	16.45	18,756,198	+0.26(+1.60%)
Mar 04, 2008	16.07	16.24	15.87	16.19	17,635,370	-0.04(-0.22%)
Mar 03, 2008	16.22	16.43	16.06	16.22	16,995,590	-0.05(-0.30%)
Feb 29, 2008	16.50	16.55	16.21	16.27	15,159,304	-0.43(-2.56%)
Feb 28, 2008	16.78	16.99	16.53	16.70	15,792,641	-0.18(-1.04%)
Feb 27, 2008	16.83	17.09	16.71	16.87	14,861,752	-0.09(-0.54%)
Feb 26, 2008	16.82	17.08	16.65	16.97	19,601,680	+0.03(+0.17%)
Feb 25, 2008	16.55	17.04	16.50	16.94	18,843,670	+0.37(+2.24%)
Feb 22, 2008	16.44	16.58	16.14	16.57	13,526,890	+0.16(+0.98%)
Feb 21, 2008	16.57	16.74	16.34	16.41	13,451,695	-0.11(-0.68%)
Feb 20, 2008	15.94	16.54	15.83	16.52	16,618,535	+0.48(+2.97%)
Feb 19, 2008	16.32	16.50	15.96	16.04	17,969,414	-0.13(-0.78%)
Feb 18, 2008	16.28	16.31	15.99	16.17	0	+0.00(+0.00%)
Feb 15, 2008	16.28	16.31	15.99	16.17	18,677,496	-0.40(-2.41%)
Feb 14, 2008	16.91	16.97	16.51	16.57	15,047,107	-0.37(-2.19%)
Feb 13, 2008	16.49	16.96	16.49	16.94	23,707,420	+0.61(+3.73%)
Feb 12, 2008	16.61	16.71	16.18	16.33	20,492,666	-0.21(-1.27%)
Feb 11, 2008	16.50	16.60	16.14	16.54	25,695,376	+0.06(+0.34%)
Feb 08, 2008	16.50	16.61	15.89	16.48	25,767,280	+0.03(+0.17%)
Feb 07, 2008	15.73	16.86	15.63	16.45	34,034,468	+0.44(+2.76%)
Feb 06, 2008	16.45	16.56	15.96	16.01	21,535,906	-0.17(-1.04%)
Feb 05, 2008	16.95	16.95	16.17	16.18	23,482,876	-1.02(-5.95%)
Feb 04, 2008	17.25	17.42	17.04	17.20	19,866,450	-0.04(-0.20%)
Feb 01, 2008	16.90	17.33	16.72	17.24	23,503,106	+0.32(+1.86%)
Jan 31, 2008	16.50	17.02	16.43	16.92	22,800,888	+0.14(+0.83%)
Jan 30, 2008	16.41	17.10	16.36	16.78	24,892,820	+0.20(+1.23%)
Jan 29, 2008	16.29	16.69	16.18	16.58	25,061,320	+0.51(+3.18%)
Jan 28, 2008	16.36	16.36	15.76	16.07	35,331,288	+0.40(+2.55%)
Jan 25, 2008	15.93	16.22	15.38	15.67	29,438,396	+0.12(+0.77%)
Jan 24, 2008	15.26	15.58	14.97	15.55	21,022,510	+0.60(+3.98%)
Jan 23, 2008	14.95	14.98	14.04	14.96	39,565,036	-0.27(-1.79%)
Jan 22, 2008	14.22	15.39	14.15	15.23	27,372,008	-0.32(-2.07%)
Jan 21, 2008	15.78	15.89	15.34	15.55	0	+0.00(+0.00%)
Jan 18, 2008	15.78	15.89	15.34	15.55	22,568,854	+0.02(+0.14%)
Jan 17, 2008	15.69	16.04	15.47	15.53	23,377,414	-0.06(-0.40%)
Jan 16, 2008	15.99	16.16	15.53	15.59	25,870,996	-0.62(-3.80%)
Jan 15, 2008	16.12	16.62	16.03	16.21	21,060,462	-0.08(-0.47%)
Jan 14, 2008	16.15	16.40	15.95	16.29	13,500,463	+0.46(+2.92%)
Jan 11, 2008	15.93	16.04	15.70	15.82	17,164,012	-0.25(-1.53%)
Jan 10, 2008	15.59	16.18	15.35	16.07	23,223,676	+0.36(+2.27%)
Jan 09, 2008	15.23	15.85	15.17	15.71	26,682,136	+0.53(+3.46%)
Jan 08, 2008	15.63	16.02	15.13	15.19	22,865,768	-0.34(-2.17%)
Jan 07, 2008	15.84	15.85	15.35	15.52	28,496,034	-0.20(-1.25%)
Jan 04, 2008	16.05	16.29	15.56	15.72	25,480,742	-0.48(-2.98%)
Jan 03, 2008	16.39	16.48	16.10	16.20	13,776,138	-0.17(-1.03%)
Jan 02, 2008	16.83	16.83	16.23	16.37	19,545,554	-0.43(-2.58%)
Jan 01, 2008	16.82	16.92	16.72	16.80	0	+0.00(+0.00%)
Dec 31, 2007	16.82	16.92	16.72	16.80	7,323,218	-0.08(-0.50%)
Dec 28, 2007	17.05	17.10	16.81	16.89	8,279,422	+0.13(+0.75%)
Dec 27, 2007	17.01	17.24	16.74	16.76	9,051,125	-0.34(-1.97%)
Dec 26, 2007	16.74	17.15	16.74	17.10	8,366,353	+0.29(+1.71%)
Dec 24, 2007	16.85	17.04	16.71	16.81	4,432,200	-0.02(-0.12%)
Dec 21, 2007	16.73	16.96	16.65	16.83	16,122,248	+0.26(+1.56%)
Dec 20, 2007	16.49	16.60	16.33	16.57	9,554,944	+0.18(+1.11%)
Dec 19, 2007	16.25	16.60	16.21	16.39	16,443,275	+0.18(+1.12%)
Dec 18, 2007	16.45	16.66	15.97	16.21	19,564,426	-0.14(-0.86%)
Dec 17, 2007	16.88	16.94	16.22	16.35	18,999,810	-0.60(-3.51%)
Dec 14, 2007	17.33	17.38	16.93	16.94	13,414,001	-0.36(-2.06%)
Dec 13, 2007	17.21	17.34	16.88	17.30	13,583,596	-0.13(-0.72%)
Dec 12, 2007	17.73	17.82	17.11	17.43	16,552,564	+0.13(+0.73%)
Dec 11, 2007	17.79	17.95	17.18	17.30	15,315,582	-0.42(-2.37%)
Dec 10, 2007	17.47	17.77	17.44	17.72	9,167,875	+0.27(+1.52%)
Dec 07, 2007	17.62	17.62	17.24	17.46	9,807,013	-0.15(-0.88%)
Dec 06, 2007	17.57	17.69	17.27	17.61	12,510,312	+0.15(+0.88%)
Dec 05, 2007	17.27	17.62	17.23	17.46	15,907,404	+0.36(+2.13%)
Dec 04, 2007	17.15	17.33	17.02	17.09	12,663,035	-0.13(-0.77%)
Dec 03, 2007	17.16	17.35	16.92	17.23	16,124,731	+0.21(+1.24%)
Nov 30, 2007	17.21	17.27	16.94	17.01	16,413,462	-0.03(-0.16%)
Nov 29, 2007	16.81	17.16	16.78	17.04	14,258,105	+0.20(+1.16%)
Nov 28, 2007	16.75	17.16	16.71	16.85	27,178,436	+0.22(+1.35%)
Nov 27, 2007	16.32	16.64	16.22	16.62	22,097,892	+0.56(+3.49%)
Nov 26, 2007	16.50	16.57	16.04	16.06	18,375,738	-0.07(-0.43%)
Nov 23, 2007	15.68	16.16	15.62	16.13	9,422,321	+0.58(+3.74%)
Nov 21, 2007	15.40	15.82	15.14	15.55	16,020,915	-0.16(-1.03%)
Nov 20, 2007	16.06	16.16	15.31	15.71	20,354,466	-0.19(-1.19%)
Nov 19, 2007	16.28	16.32	15.77	15.90	18,383,480	-0.45(-2.74%)
Nov 16, 2007	16.74	16.74	16.11	16.35	23,213,468	-0.15(-0.89%)
Nov 15, 2007	16.60	16.81	16.28	16.50	23,734,304	+0.03(+0.17%)
Nov 14, 2007	16.78	16.87	16.45	16.47	26,543,570	-0.02(-0.13%)
Nov 13, 2007	16.39	16.55	16.00	16.49	33,155,646	+1.46(+9.74%)
Nov 12, 2007	15.00	15.24	14.89	15.03	19,005,990	+0.10(+0.66%)
Nov 09, 2007	15.14	15.44	14.91	14.93	29,568,238	-0.45(-2.92%)
Nov 08, 2007	16.39	16.40	14.61	15.38	46,414,172	-0.99(-6.08%)
Nov 07, 2007	16.71	16.85	16.34	16.37	17,348,330	-0.57(-3.39%)
Nov 06, 2007	16.43	16.99	16.42	16.94	20,640,886	+0.54(+3.29%)
Nov 05, 2007	16.60	16.64	16.13	16.41	16,862,786	-0.34(-2.05%)
Nov 02, 2007	16.71	16.86	16.62	16.75	15,897,987	+0.08(+0.46%)
Nov 01, 2007	16.81	16.93	16.64	16.67	22,737,478	-0.33(-1.94%)
Oct 31, 2007	17.06	17.13	16.73	17.00	28,019,092	+0.46(+2.80%)
Oct 30, 2007	16.56	16.64	16.44	16.54	12,367,950	-0.13(-0.76%)
Oct 29, 2007	16.66	16.83	16.57	16.66	17,547,658	+0.12(+0.72%)
Oct 26, 2007	16.34	16.87	16.04	16.55	28,317,884	+0.36(+2.25%)
Oct 25, 2007	16.36	16.36	15.49	16.18	40,636,824	-0.07(-0.43%)
Oct 24, 2007	16.52	16.80	15.78	16.25	67,056,364	-1.08(-6.22%)
Oct 23, 2007	17.46	17.67	17.20	17.33	20,583,262	+0.06(+0.32%)
Oct 22, 2007	17.18	17.34	16.99	17.27	14,685,076	-0.01(-0.04%)
Oct 19, 2007	17.73	17.83	17.27	17.28	22,915,640	-0.58(-3.25%)
Oct 18, 2007	17.82	17.94	17.70	17.86	10,663,444	+0.03(+0.16%)
Oct 17, 2007	18.00	18.07	17.56	17.83	12,830,508	+0.13(+0.71%)
Oct 16, 2007	17.83	17.89	17.56	17.71	13,944,381	-0.25(-1.37%)
Oct 15, 2007	18.21	18.39	17.72	17.95	15,603,152	-0.32(-1.73%)
Oct 12, 2007	18.29	18.46	18.07	18.27	15,969,540	-0.08(-0.42%)
Oct 11, 2007	18.56	18.77	18.14	18.35	19,187,946	-0.07(-0.38%)
Oct 10, 2007	18.42	18.71	18.30	18.42	13,621,818	+0.00(+0.00%)
Oct 09, 2007	18.22	18.66	18.08	18.42	14,864,237	+0.30(+1.66%)
Oct 08, 2007	18.11	18.31	17.90	18.11	10,885,289	-0.11(-0.58%)
Oct 05, 2007	17.85	18.25	17.79	18.22	18,071,322	+0.57(+3.26%)
Oct 04, 2007	17.74	17.74	17.47	17.65	12,660,932	-0.06(-0.36%)
Oct 03, 2007	17.79	17.81	17.51	17.71	19,994,100	-0.10(-0.55%)
Oct 02, 2007	17.55	18.04	17.55	17.81	19,530,864	+0.23(+1.32%)
Oct 01, 2007	17.34	17.74	17.27	17.58	15,432,985	+0.31(+1.78%)
Sep 28, 2007	17.40	17.43	17.20	17.27	16,482,424	-0.18(-1.00%)
Sep 27, 2007	16.91	17.48	16.88	17.44	20,711,744	+0.52(+3.06%)
Sep 26, 2007	17.02	17.16	16.85	16.92	19,754,748	+0.05(+0.29%)
Sep 25, 2007	16.80	16.90	16.64	16.87	12,279,323	+0.01(+0.08%)
Sep 24, 2007	16.81	17.01	16.74	16.86	16,699,928	+0.07(+0.42%)
Sep 21, 2007	16.82	16.92	16.60	16.79	25,573,434	+0.08(+0.50%)
Sep 20, 2007	16.92	16.95	16.55	16.71	25,592,636	-0.12(-0.71%)
Sep 19, 2007	17.40	17.49	16.55	16.83	38,329,748	+0.00(+0.00%)
Sep 18, 2007	16.66	16.90	16.46	16.83	30,721,356	+0.43(+2.61%)
Sep 17, 2007	16.65	16.73	16.22	16.40	16,804,656	-0.22(-1.35%)
Sep 14, 2007	16.71	16.84	16.40	16.62	21,065,198	-0.25(-1.45%)
Sep 13, 2007	17.61	17.67	16.80	16.87	28,627,428	-0.67(-3.83%)
Sep 12, 2007	17.55	17.91	17.51	17.54	16,112,370	-0.10(-0.56%)
Sep 11, 2007	17.53	17.73	17.48	17.64	13,417,386	+0.19(+1.08%)
Sep 10, 2007	17.65	17.75	17.30	17.45	19,650,196	+0.14(+0.81%)
Sep 07, 2007	17.30	17.67	17.13	17.31	23,332,922	-0.33(-1.87%)
Sep 06, 2007	17.04	17.67	16.90	17.64	32,492,554	+0.74(+4.35%)
Sep 05, 2007	16.73	17.08	16.64	16.90	21,870,366	-0.01(-0.08%)

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.