Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	24.01	24.24	23.55	23.80	4,856,124	+0.18(+0.76%)
Sep 29, 2008	25.20	25.33	23.07	23.62	5,117,762	-2.02(-7.88%)
Sep 26, 2008	25.24	25.69	24.98	25.64	0	-0.07(-0.27%)
Sep 25, 2008	24.22	25.73	24.22	25.71	4,672,455	+1.61(+6.68%)
Sep 24, 2008	24.48	24.56	23.78	24.10	2,934,755	-0.29(-1.19%)
Sep 23, 2008	24.83	25.20	24.27	24.39	3,094,672	-0.44(-1.77%)
Sep 22, 2008	25.43	25.70	24.00	24.83	3,591,637	-0.88(-3.42%)
Sep 19, 2008	24.55	27.91	23.25	25.71	0	+1.12(+4.55%)
Sep 18, 2008	23.72	25.31	23.72	24.59	6,490,432	+1.08(+4.59%)
Sep 17, 2008	24.51	25.01	23.40	23.51	5,176,147	-1.26(-5.09%)
Sep 16, 2008	22.00	25.02	22.00	24.77	6,076,402	+0.68(+2.82%)
Sep 15, 2008	24.40	25.00	24.01	24.09	4,175,799	-0.86(-3.45%)
Sep 12, 2008	24.52	25.18	24.33	24.95	3,023,607	+0.38(+1.55%)
Sep 11, 2008	24.47	24.76	24.01	24.57	2,966,095	+0.04(+0.16%)
Sep 10, 2008	24.47	24.93	24.33	24.53	2,908,839	+0.19(+0.78%)
Sep 09, 2008	25.72	26.00	24.34	24.34	4,551,242	-1.27(-4.96%)
Sep 08, 2008	25.31	25.64	25.11	25.61	3,325,223	+0.60(+2.40%)
Sep 05, 2008	25.66	25.77	24.77	25.01	0	-0.65(-2.53%)
Sep 04, 2008	25.53	25.89	25.18	25.66	3,586,810	+0.09(+0.35%)
Sep 03, 2008	25.07	25.62	25.01	25.57	3,111,772	+0.15(+0.59%)
Sep 02, 2008	26.52	26.77	25.37	25.42	3,085,675	-1.04(-3.93%)
Aug 29, 2008	26.88	26.93	26.45	26.46	2,296,816	-0.35(-1.31%)
Aug 28, 2008	26.80	26.93	26.31	26.81	1,726,877	+0.20(+0.75%)
Aug 27, 2008	26.50	26.77	26.34	26.61	2,026,449	+0.27(+1.03%)
Aug 26, 2008	25.79	26.37	25.72	26.34	2,521,134	+0.49(+1.90%)
Aug 25, 2008	25.56	26.02	25.56	25.85	2,351,284	+0.23(+0.90%)
Aug 22, 2008	26.04	26.27	25.51	25.62	2,731,848	-0.36(-1.39%)
Aug 21, 2008	26.07	26.41	25.83	25.98	2,221,031	-0.10(-0.38%)
Aug 20, 2008	26.30	26.49	25.79	26.08	2,575,807	-0.11(-0.42%)
Aug 19, 2008	25.90	26.36	25.88	26.19	2,026,269	+0.23(+0.89%)
Aug 18, 2008	26.08	26.40	25.87	25.96	2,192,154	-0.10(-0.38%)
Aug 15, 2008	25.87	26.18	25.68	26.06	0	+0.09(+0.35%)
Aug 14, 2008	26.00	26.19	25.64	25.97	2,188,521	-0.13(-0.50%)
Aug 13, 2008	25.45	26.24	25.40	26.10	4,304,425	+0.52(+2.03%)
Aug 12, 2008	26.53	26.53	25.57	25.58	3,734,410	-0.85(-3.22%)
Aug 11, 2008	26.55	26.81	26.22	26.43	7,737,749	-0.17(-0.64%)
Aug 08, 2008	26.21	26.60	25.93	26.60	4,829,309	+0.36(+1.37%)
Aug 07, 2008	27.20	27.36	26.05	26.24	4,058,620	-0.67(-2.49%)
Aug 06, 2008	27.70	27.72	26.52	26.91	4,802,715	-0.50(-1.82%)
Aug 05, 2008	26.99	27.43	26.53	27.41	4,317,579	+0.63(+2.35%)
Aug 04, 2008	27.57	27.74	26.74	26.78	4,198,936	-0.35(-1.29%)
Aug 01, 2008	27.30	27.54	27.03	27.13	2,521,439	-0.04(-0.15%)
Jul 31, 2008	27.24	27.35	26.95	27.17	3,074,623	-0.18(-0.66%)
Jul 30, 2008	26.54	27.35	26.46	27.35	4,494,929	+0.90(+3.40%)
Jul 29, 2008	26.12	26.46	26.06	26.45	3,526,955	+0.16(+0.61%)
Jul 28, 2008	26.27	26.60	26.14	26.29	2,980,027	+0.01(+0.04%)
Jul 25, 2008	26.18	26.66	26.15	26.28	3,319,378	+0.14(+0.54%)
Jul 24, 2008	26.43	26.82	26.06	26.14	4,083,413	-0.34(-1.28%)
Jul 23, 2008	26.91	27.06	26.28	26.48	3,374,329	-0.45(-1.67%)
Jul 22, 2008	26.73	27.09	26.53	26.93	3,271,936	+0.06(+0.22%)
Jul 21, 2008	26.18	27.15	26.18	26.87	2,978,631	+0.74(+2.83%)
Jul 18, 2008	26.15	26.44	25.89	26.13	4,430,840	+0.05(+0.19%)
Jul 17, 2008	26.43	26.43	25.72	26.08	6,032,378	-0.20(-0.76%)
Jul 16, 2008	26.88	26.94	25.99	26.28	4,861,397	-0.52(-1.94%)
Jul 15, 2008	27.40	27.62	26.64	26.80	5,033,113	-0.70(-2.55%)
Jul 14, 2008	27.67	27.71	27.20	27.50	3,503,333	+0.20(+0.73%)
Jul 11, 2008	27.99	27.99	27.11	27.30	4,090,529	-0.11(-0.40%)
Jul 10, 2008	26.94	27.51	26.63	27.41	4,858,123	+0.52(+1.93%)
Jul 09, 2008	27.73	27.88	26.89	26.89	4,578,536	-0.75(-2.71%)
Jul 08, 2008	27.96	28.00	27.05	27.64	5,571,937	-0.32(-1.14%)
Jul 07, 2008	28.00	28.21	27.70	27.96	5,304,689	-0.06(-0.21%)
Jul 04, 2008	28.43	28.70	27.60	28.02	3,294,357	+0.00(+0.00%)
Jul 03, 2008	28.43	28.70	27.60	28.02	3,294,357	+0.07(+0.25%)
Jul 02, 2008	28.85	28.96	27.88	27.95	4,967,154	-1.07(-3.69%)
Jul 01, 2008	29.00	29.13	28.61	29.02	4,154,846	+0.28(+0.97%)
Jun 30, 2008	28.45	28.93	28.16	28.74	3,431,681	+0.26(+0.91%)
Jun 27, 2008	28.27	28.71	28.27	28.48	6,186,112	+0.29(+1.03%)
Jun 26, 2008	28.36	28.61	28.00	28.19	3,923,304	-0.43(-1.50%)
Jun 25, 2008	28.49	29.18	28.32	28.62	5,927,660	+0.32(+1.13%)
Jun 24, 2008	27.86	28.51	27.64	28.30	4,648,191	+0.39(+1.40%)
Jun 23, 2008	27.45	28.00	27.39	27.91	2,823,585	+0.49(+1.79%)
Jun 20, 2008	27.20	27.67	26.98	27.42	3,888,089	+0.09(+0.33%)
Jun 19, 2008	27.00	27.46	26.51	27.33	3,704,533	+0.31(+1.15%)
Jun 18, 2008	27.64	27.70	26.90	27.02	3,477,047	-0.74(-2.67%)
Jun 17, 2008	27.46	27.92	27.00	27.76	3,113,647	+0.38(+1.39%)
Jun 16, 2008	27.13	27.54	27.06	27.38	2,480,564	+0.15(+0.55%)
Jun 13, 2008	27.09	27.26	26.62	27.23	3,865,667	+0.23(+0.85%)
Jun 12, 2008	27.61	27.61	26.82	27.00	4,621,732	-0.51(-1.85%)
Jun 11, 2008	26.81	27.73	26.77	27.51	3,505,216	+0.64(+2.38%)
Jun 10, 2008	26.85	27.30	26.52	26.87	3,394,652	-0.38(-1.39%)
Jun 09, 2008	26.61	27.31	26.41	27.25	2,790,947	+0.85(+3.22%)
Jun 06, 2008	26.92	27.73	26.40	26.40	4,638,149	-0.47(-1.75%)
Jun 05, 2008	26.65	26.87	26.44	26.87	3,079,930	+0.26(+0.98%)
Jun 04, 2008	26.28	26.82	26.24	26.61	3,526,321	+0.21(+0.80%)
Jun 03, 2008	26.70	26.80	26.21	26.40	3,527,167	-0.33(-1.23%)
Jun 02, 2008	26.87	26.90	26.61	26.73	2,992,426	-0.29(-1.07%)
May 30, 2008	26.89	27.10	26.76	27.02	4,143,253	+0.20(+0.75%)
May 29, 2008	26.75	27.12	26.46	26.82	2,777,841	+0.02(+0.07%)
May 28, 2008	26.95	26.97	26.70	26.80	4,544,437	-0.06(-0.22%)
May 27, 2008	26.94	27.13	26.81	26.86	2,691,216	-0.02(-0.07%)
May 26, 2008	27.40	27.49	26.86	26.88	0	+0.00(+0.00%)
May 23, 2008	27.40	27.49	26.86	26.88	2,568,661	-0.54(-1.97%)
May 22, 2008	27.11	27.51	26.85	27.42	3,823,647	+0.41(+1.52%)
May 21, 2008	27.36	28.19	26.96	27.01	5,457,365	-0.35(-1.28%)
May 20, 2008	27.32	27.67	27.29	27.36	2,862,349	-0.04(-0.15%)
May 19, 2008	27.26	27.58	27.17	27.40	2,799,212	+0.10(+0.37%)
May 16, 2008	27.15	27.44	27.02	27.30	3,549,019	+0.25(+0.92%)
May 15, 2008	26.80	27.09	26.60	27.05	2,705,350	+0.32(+1.20%)
May 14, 2008	27.19	27.34	26.69	26.73	2,977,741	-0.45(-1.66%)
May 13, 2008	27.10	27.20	26.70	27.18	2,414,170	+0.21(+0.78%)
May 12, 2008	27.18	27.27	26.76	26.97	3,445,503	-0.17(-0.63%)
May 09, 2008	26.61	27.29	26.39	27.14	1,875,985	+0.57(+2.15%)
May 08, 2008	26.17	26.86	26.08	26.57	3,783,492	+0.54(+2.07%)
May 07, 2008	26.99	27.00	25.98	26.03	3,610,156	-0.67(-2.51%)
May 06, 2008	26.74	27.00	25.97	26.70	6,126,965	+0.85(+3.29%)
May 05, 2008	25.35	25.89	25.32	25.85	2,837,989	+0.46(+1.81%)
May 02, 2008	25.23	25.39	25.10	25.39	2,200,948	+0.21(+0.83%)
May 01, 2008	24.71	25.21	24.56	25.18	3,239,374	+0.48(+1.94%)
Apr 30, 2008	24.72	24.99	24.57	24.70	3,321,367	+0.07(+0.28%)
Apr 29, 2008	25.12	25.12	24.55	24.63	2,028,260	-0.47(-1.87%)
Apr 28, 2008	24.94	25.38	24.82	25.10	1,933,430	+0.16(+0.64%)
Apr 25, 2008	25.17	25.31	24.73	24.94	1,714,371	-0.25(-0.99%)
Apr 24, 2008	25.28	25.36	24.87	25.19	2,659,766	-0.11(-0.43%)
Apr 23, 2008	25.08	25.39	24.87	25.30	2,044,491	+0.27(+1.08%)
Apr 22, 2008	24.66	25.10	24.57	25.03	2,977,771	+0.31(+1.25%)
Apr 21, 2008	24.97	25.36	24.68	24.72	1,954,342	-0.34(-1.36%)
Apr 18, 2008	24.83	25.06	24.40	25.06	2,369,541	+0.50(+2.04%)
Apr 17, 2008	24.48	24.68	24.35	24.56	2,694,930	+0.05(+0.20%)
Apr 16, 2008	23.69	24.54	23.56	24.51	2,963,367	+0.92(+3.90%)
Apr 15, 2008	23.68	23.85	23.43	23.59	2,012,664	+0.05(+0.21%)
Apr 14, 2008	23.25	23.65	23.16	23.54	1,265,227	+0.24(+1.03%)
Apr 11, 2008	23.44	23.50	23.20	23.30	1,981,176	-0.16(-0.68%)
Apr 10, 2008	23.83	23.89	23.37	23.46	2,051,821	-0.41(-1.72%)
Apr 09, 2008	23.61	24.05	23.61	23.87	1,558,394	+0.13(+0.55%)
Apr 08, 2008	23.50	23.88	23.27	23.74	1,316,853	+0.16(+0.68%)
Apr 07, 2008	23.69	23.95	23.54	23.58	1,717,500	-0.06(-0.25%)
Apr 04, 2008	23.26	23.87	23.26	23.64	2,508,174	+0.37(+1.59%)
Apr 03, 2008	23.11	23.36	22.98	23.27	2,940,272	+0.15(+0.65%)
Apr 02, 2008	22.94	23.32	22.76	23.12	5,941,624	+0.16(+0.70%)
Apr 01, 2008	22.93	23.05	22.67	22.96	3,697,787	+0.21(+0.92%)
Mar 31, 2008	22.64	24.91	22.52	22.75	3,389,275	+0.10(+0.44%)
Mar 28, 2008	22.90	23.17	22.54	22.65	2,363,069	-0.10(-0.44%)
Mar 27, 2008	23.07	23.50	22.73	22.75	3,122,000	-0.22(-0.96%)
Mar 26, 2008	22.62	23.07	22.53	22.97	1,909,927	+0.28(+1.23%)
Mar 25, 2008	22.90	22.94	22.55	22.69	2,949,042	-0.16(-0.70%)
Mar 24, 2008	22.98	23.06	22.75	22.85	3,309,263	-0.07(-0.31%)
Mar 21, 2008	23.24	23.24	22.50	22.92	4,431,121	+0.00(+0.00%)
Mar 20, 2008	23.24	23.24	22.50	22.92	4,431,121	-0.29(-1.25%)
Mar 19, 2008	23.91	24.24	23.15	23.21	3,202,248	-0.70(-2.93%)
Mar 18, 2008	23.73	23.95	23.26	23.91	3,879,023	+0.58(+2.49%)
Mar 17, 2008	23.10	23.51	22.80	23.33	4,384,144	-0.08(-0.34%)
Mar 14, 2008	24.14	24.23	23.09	23.41	3,340,451	-0.66(-2.74%)
Mar 13, 2008	23.66	24.18	23.66	24.07	2,475,287	+0.06(+0.25%)
Mar 12, 2008	24.34	24.62	23.94	24.01	3,014,523	-0.32(-1.32%)
Mar 11, 2008	23.75	24.34	23.52	24.33	4,506,375	+1.05(+4.51%)
Mar 10, 2008	23.29	23.68	22.99	23.28	2,502,205	-0.04(-0.17%)
Mar 07, 2008	23.29	23.59	23.06	23.32	2,545,391	-0.19(-0.81%)
Mar 06, 2008	23.44	23.78	23.38	23.51	3,130,927	-0.09(-0.38%)
Mar 05, 2008	23.01	23.66	23.00	23.60	2,930,368	+0.41(+1.77%)
Mar 04, 2008	23.33	23.48	22.78	23.19	3,920,765	-0.31(-1.32%)
Mar 03, 2008	23.04	23.59	23.02	23.50	2,762,740	+0.39(+1.69%)
Feb 29, 2008	23.94	23.98	23.00	23.11	3,180,612	-0.99(-4.11%)
Feb 28, 2008	23.90	24.19	23.80	24.10	1,576,834	+0.07(+0.29%)
Feb 27, 2008	24.20	24.40	23.77	24.03	2,119,638	-0.30(-1.23%)
Feb 26, 2008	24.04	24.47	23.93	24.33	2,929,536	+0.13(+0.54%)
Feb 25, 2008	23.81	24.34	23.72	24.20	2,218,445	+0.36(+1.51%)
Feb 22, 2008	24.14	24.18	23.48	23.84	3,595,107	-0.21(-0.87%)
Feb 21, 2008	23.94	24.27	23.91	24.05	4,656,460	+0.16(+0.67%)
Feb 20, 2008	23.39	24.04	22.97	23.89	4,080,937	+0.33(+1.40%)
Feb 19, 2008	23.20	23.65	23.13	23.56	2,588,792	+0.43(+1.86%)
Feb 18, 2008	23.35	23.38	22.86	23.13	0	+0.00(+0.00%)
Feb 15, 2008	23.35	23.38	22.86	23.13	2,479,387	-0.25(-1.07%)
Feb 14, 2008	23.26	23.76	23.21	23.38	2,140,753	+0.13(+0.56%)
Feb 13, 2008	23.49	23.90	23.15	23.25	2,437,821	-0.11(-0.47%)
Feb 12, 2008	23.46	23.86	23.11	23.36	2,338,113	+0.01(+0.04%)
Feb 11, 2008	23.09	23.42	23.03	23.35	2,340,094	+0.21(+0.91%)
Feb 08, 2008	22.92	23.26	22.91	23.14	2,205,988	+0.09(+0.39%)
Feb 07, 2008	22.86	23.49	22.86	23.05	3,108,369	-0.20(-0.86%)
Feb 06, 2008	23.39	23.41	22.71	23.25	3,185,699	+0.58(+2.56%)
Feb 05, 2008	23.25	23.25	22.62	22.67	2,727,577	-0.65(-2.79%)
Feb 04, 2008	22.96	23.46	22.87	23.32	1,866,697	+0.37(+1.61%)
Feb 01, 2008	22.74	22.97	22.57	22.95	4,679,076	+0.11(+0.48%)
Jan 31, 2008	22.23	23.00	22.21	22.84	6,469,620	+0.33(+1.47%)
Jan 30, 2008	22.56	23.00	22.43	22.51	6,252,778	-0.03(-0.13%)
Jan 29, 2008	22.74	23.00	22.45	22.54	2,113,189	-0.15(-0.66%)
Jan 28, 2008	22.41	22.70	21.91	22.69	3,030,519	+0.27(+1.20%)
Jan 25, 2008	22.76	23.03	22.28	22.42	4,440,065	-0.09(-0.40%)
Jan 24, 2008	23.09	23.27	22.32	22.51	5,175,903	-0.48(-2.09%)
Jan 23, 2008	22.23	23.15	21.41	22.99	4,313,040	+0.20(+0.88%)
Jan 22, 2008	22.53	23.03	21.84	22.79	6,720,417	-1.34(-5.55%)
Jan 21, 2008	24.64	25.04	23.79	24.13	0	+0.00(+0.00%)
Jan 18, 2008	24.64	25.04	23.79	24.13	4,409,105	-0.30(-1.23%)
Jan 17, 2008	25.30	25.50	24.37	24.43	3,542,376	-0.85(-3.36%)
Jan 16, 2008	25.29	25.84	25.25	25.28	3,249,280	-0.17(-0.67%)
Jan 15, 2008	25.51	25.79	25.30	25.45	2,987,435	-0.26(-1.01%)
Jan 14, 2008	25.39	25.87	25.37	25.71	2,386,695	+0.47(+1.86%)
Jan 11, 2008	25.69	25.76	25.08	25.24	4,672,087	-0.73(-2.81%)
Jan 10, 2008	25.27	26.05	25.19	25.97	2,537,561	+0.47(+1.84%)
Jan 09, 2008	25.26	25.60	25.05	25.50	2,406,168	+0.25(+0.99%)
Jan 08, 2008	25.55	25.92	25.11	25.25	3,608,609	-0.22(-0.86%)
Jan 07, 2008	25.67	25.68	25.15	25.47	1,950,871	-0.01(-0.04%)
Jan 04, 2008	25.78	26.08	25.32	25.48	2,727,045	-0.47(-1.81%)
Jan 03, 2008	25.60	26.26	25.60	25.95	3,242,262	+0.38(+1.49%)
Jan 02, 2008	25.76	26.08	25.39	25.57	2,079,012	-0.25(-0.97%)
Jan 01, 2008	25.86	26.10	25.77	25.82	1,581,145	+0.00(+0.00%)
Dec 31, 2007	25.86	26.10	25.77	25.82	1,581,145	-0.16(-0.62%)
Dec 28, 2007	25.72	26.18	25.72	25.98	2,648,110	+0.29(+1.13%)
Dec 27, 2007	25.86	25.93	25.65	25.69	1,996,431	-0.07(-0.27%)
Dec 26, 2007	25.80	25.85	25.58	25.76	1,046,990	+0.02(+0.08%)
Dec 24, 2007	25.74	25.82	25.58	25.74	594,653	+0.00(+0.00%)
Dec 21, 2007	25.49	25.94	25.46	25.74	4,313,232	+0.49(+1.94%)
Dec 20, 2007	25.19	25.26	24.88	25.25	2,444,212	+0.19(+0.76%)
Dec 19, 2007	24.85	25.29	24.77	25.06	2,796,301	+0.16(+0.64%)
Dec 18, 2007	24.57	24.98	24.50	24.90	2,184,988	+0.28(+1.14%)
Dec 17, 2007	24.56	24.82	24.54	24.62	3,253,285	-0.03(-0.12%)
Dec 14, 2007	24.89	25.04	24.63	24.65	2,927,956	-0.28(-1.12%)
Dec 13, 2007	24.92	25.00	24.53	24.93	2,405,977	-0.06(-0.24%)
Dec 12, 2007	24.85	25.23	24.58	24.99	3,265,109	+0.64(+2.63%)
Dec 11, 2007	24.52	24.91	24.26	24.35	2,941,810	-0.18(-0.73%)
Dec 10, 2007	24.69	24.73	24.34	24.53	1,865,630	-0.14(-0.57%)
Dec 07, 2007	24.95	24.95	24.50	24.67	2,544,799	-0.18(-0.72%)
Dec 06, 2007	25.43	25.54	24.81	24.85	3,571,831	-0.69(-2.70%)
Dec 05, 2007	25.38	25.67	25.30	25.54	3,633,894	+0.34(+1.35%)
Dec 04, 2007	25.00	25.33	24.83	25.20	2,575,278	+0.00(+0.00%)
Dec 03, 2007	24.52	25.30	24.52	25.20	2,982,701	+0.56(+2.27%)
Nov 30, 2007	24.88	25.10	24.48	24.64	2,815,049	+0.01(+0.04%)
Nov 29, 2007	24.72	24.80	24.48	24.63	3,118,489	-0.17(-0.69%)
Nov 28, 2007	24.62	24.88	24.12	24.80	2,768,641	+0.31(+1.27%)
Nov 27, 2007	24.30	24.55	23.98	24.49	3,044,707	+0.25(+1.03%)
Nov 26, 2007	24.43	24.97	24.20	24.24	2,650,848	-0.24(-0.98%)
Nov 23, 2007	24.61	24.65	24.27	24.48	993,247	-0.02(-0.08%)
Nov 21, 2007	24.92	25.10	24.44	24.50	2,098,854	-0.58(-2.31%)
Nov 20, 2007	24.72	25.20	24.67	25.08	1,947,844	+0.35(+1.42%)
Nov 19, 2007	24.86	24.90	24.49	24.73	2,385,342	-0.24(-0.96%)
Nov 16, 2007	24.74	25.06	24.62	24.97	2,170,974	+0.35(+1.42%)
Nov 15, 2007	24.31	24.77	24.28	24.62	1,847,884	+0.24(+0.98%)
Nov 14, 2007	24.76	24.97	24.30	24.38	2,315,301	-0.28(-1.14%)
Nov 13, 2007	24.38	24.69	24.05	24.66	2,702,794	+0.50(+2.07%)
Nov 12, 2007	24.68	24.95	24.14	24.16	2,360,614	-0.61(-2.46%)
Nov 09, 2007	24.98	25.22	24.71	24.77	1,844,099	-0.49(-1.94%)
Nov 08, 2007	25.00	25.67	24.48	25.26	2,686,642	+0.41(+1.65%)
Nov 07, 2007	25.03	25.51	24.84	24.85	2,247,375	-0.54(-2.13%)
Nov 06, 2007	25.85	26.34	25.18	25.39	1,860,678	-0.49(-1.89%)
Nov 05, 2007	24.97	26.11	24.91	25.88	2,323,028	+0.59(+2.33%)
Nov 02, 2007	25.44	25.45	24.77	25.29	3,654,600	+0.30(+1.20%)
Nov 01, 2007	25.81	25.86	24.92	24.99	3,008,300	-0.99(-3.81%)
Oct 31, 2007	25.14	26.14	25.07	25.98	2,590,600	+0.97(+3.88%)
Oct 30, 2007	25.75	25.76	25.01	25.01	2,105,273	-0.82(-3.17%)
Oct 29, 2007	25.99	26.05	25.75	25.83	1,177,100	-0.11(-0.42%)
Oct 26, 2007	26.00	26.22	25.75	25.94	1,575,125	+0.03(+0.12%)
Oct 25, 2007	25.51	25.96	25.44	25.91	1,654,600	+0.40(+1.57%)
Oct 24, 2007	25.21	25.60	24.99	25.51	1,635,565	+0.30(+1.19%)
Oct 23, 2007	25.18	25.52	24.74	25.21	1,145,800	+0.00(+0.00%)
Oct 22, 2007	24.79	25.27	24.58	25.21	1,723,500	+0.24(+0.96%)
Oct 19, 2007	25.65	25.85	24.93	24.97	2,792,400	-0.87(-3.37%)
Oct 18, 2007	25.64	25.90	25.57	25.84	1,343,215	-0.08(-0.31%)
Oct 17, 2007	25.90	26.15	25.79	25.92	2,087,500	+0.15(+0.58%)
Oct 16, 2007	25.73	25.91	25.59	25.77	2,132,200	+0.01(+0.04%)
Oct 15, 2007	26.00	26.04	25.57	25.76	1,999,800	-0.13(-0.50%)
Oct 12, 2007	25.59	26.10	25.59	25.89	2,027,156	+0.32(+1.25%)
Oct 11, 2007	25.62	25.95	25.41	25.57	2,374,676	+0.13(+0.51%)
Oct 10, 2007	25.17	25.60	25.10	25.44	1,495,647	+0.13(+0.51%)
Oct 09, 2007	24.70	25.34	24.70	25.31	1,377,500	+0.67(+2.72%)
Oct 08, 2007	24.61	24.90	24.55	24.64	1,057,900	-0.26(-1.04%)
Oct 05, 2007	25.32	25.32	24.78	24.90	1,604,900	-0.17(-0.68%)
Oct 04, 2007	24.72	25.19	24.56	25.07	1,940,400	+0.35(+1.42%)
Oct 03, 2007	24.62	24.93	24.60	24.72	1,490,700	-0.07(-0.28%)
Oct 02, 2007	25.03	25.15	24.58	24.79	1,561,900	-0.28(-1.12%)

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.