Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	15.28	15.73	14.90	15.57	13,844,000	+0.80(+5.44%)
Sep 29, 2008	15.77	16.17	14.76	14.76	18,830,398	-1.13(-7.13%)
Sep 26, 2008	15.53	15.98	15.40	15.90	13,531,946	-0.29(-1.76%)
Sep 25, 2008	16.66	16.70	16.14	16.18	9,741,880	-0.20(-1.24%)
Sep 24, 2008	16.50	17.11	16.24	16.38	10,408,605	-0.11(-0.69%)
Sep 23, 2008	16.98	17.18	16.32	16.50	8,259,994	-0.34(-2.01%)
Sep 22, 2008	17.62	17.88	16.82	16.84	9,128,884	-1.08(-6.01%)
Sep 19, 2008	17.46	18.60	16.65	17.91	16,037,088	+0.57(+3.31%)
Sep 18, 2008	17.21	18.19	15.92	17.34	16,589,441	+0.80(+4.86%)
Sep 17, 2008	17.42	17.42	16.42	16.54	18,230,710	-1.08(-6.13%)
Sep 16, 2008	16.54	17.77	16.47	17.62	14,293,560	+0.55(+3.25%)
Sep 15, 2008	16.84	17.70	16.74	17.06	11,078,347	-0.48(-2.72%)
Sep 12, 2008	17.06	17.60	16.85	17.54	8,770,557	+0.17(+0.96%)
Sep 11, 2008	17.07	17.40	16.54	17.37	14,899,259	-0.02(-0.12%)
Sep 10, 2008	17.64	17.72	17.15	17.39	10,071,216	+0.07(+0.40%)
Sep 09, 2008	18.06	18.24	17.31	17.32	11,553,637	-0.62(-3.45%)
Sep 08, 2008	17.37	17.99	17.11	17.94	12,196,543	+0.87(+5.11%)
Sep 05, 2008	16.93	17.18	16.41	17.07	10,578,437	+0.15(+0.92%)
Sep 04, 2008	17.10	17.37	16.91	16.91	13,416,066	-0.31(-1.78%)
Sep 03, 2008	17.52	17.52	16.98	17.22	9,361,212	-0.31(-1.74%)
Sep 02, 2008	18.29	18.44	17.40	17.53	9,247,259	-0.02(-0.14%)
Aug 29, 2008	17.98	18.05	17.53	17.55	6,342,634	-0.44(-2.45%)
Aug 28, 2008	17.44	18.17	17.20	17.99	7,866,867	+0.68(+3.91%)
Aug 27, 2008	17.04	17.35	16.93	17.31	6,430,235	+0.26(+1.53%)
Aug 26, 2008	17.04	17.20	16.80	17.05	5,518,211	+0.02(+0.14%)
Aug 25, 2008	17.53	17.66	16.88	17.03	6,640,035	-0.64(-3.60%)
Aug 22, 2008	17.72	17.93	17.22	17.66	6,499,478	+0.03(+0.18%)
Aug 21, 2008	17.66	17.75	17.37	17.63	5,233,535	-0.19(-1.05%)
Aug 20, 2008	18.02	18.16	17.56	17.82	5,211,356	+0.09(+0.48%)
Aug 19, 2008	18.06	18.24	17.59	17.73	5,858,600	-0.24(-1.32%)
Aug 18, 2008	18.33	18.63	17.84	17.97	7,386,486	-0.29(-1.61%)
Aug 15, 2008	17.49	18.39	17.38	18.26	11,190,337	+0.84(+4.82%)
Aug 14, 2008	16.94	17.67	16.94	17.42	4,645,408	+0.13(+0.75%)
Aug 13, 2008	17.34	17.67	17.12	17.29	5,255,882	-0.21(-1.19%)
Aug 12, 2008	17.33	17.93	17.33	17.50	6,706,476	+0.12(+0.68%)
Aug 11, 2008	17.37	17.84	17.12	17.38	8,103,402	-0.05(-0.30%)
Aug 08, 2008	16.77	17.49	16.66	17.44	6,890,899	+0.64(+3.84%)
Aug 07, 2008	17.35	17.42	16.69	16.79	7,201,069	-0.62(-3.56%)
Aug 06, 2008	16.91	17.55	16.82	17.41	8,576,523	+0.18(+1.04%)
Aug 05, 2008	16.82	17.24	16.59	17.23	8,324,398	+0.70(+4.24%)
Aug 04, 2008	16.71	17.08	16.23	16.53	8,267,126	-0.37(-2.17%)
Aug 01, 2008	17.39	17.42	16.42	16.90	10,599,047	-0.24(-1.43%)
Jul 31, 2008	17.11	17.71	16.98	17.14	9,021,244	-0.19(-1.10%)
Jul 30, 2008	17.53	17.63	16.89	17.33	9,959,043	-0.15(-0.84%)
Jul 29, 2008	17.48	17.50	16.37	17.48	11,076,679	+1.22(+7.52%)
Jul 28, 2008	16.94	17.18	16.18	16.26	9,879,098	-0.71(-4.20%)
Jul 25, 2008	17.09	17.17	16.72	16.97	7,256,091	+0.00(+0.02%)
Jul 24, 2008	17.93	17.93	16.94	16.97	8,463,339	-0.99(-5.49%)
Jul 23, 2008	18.28	18.40	17.55	17.95	12,359,521	-0.22(-1.23%)
Jul 22, 2008	18.59	18.73	17.64	18.18	13,160,133	+0.77(+4.40%)
Jul 21, 2008	17.58	17.91	17.23	17.41	8,620,661	-0.22(-1.25%)
Jul 18, 2008	17.76	18.13	17.60	17.63	8,674,567	-0.29(-1.64%)
Jul 17, 2008	17.29	18.05	17.29	17.93	7,523,150	+0.49(+2.81%)
Jul 16, 2008	16.41	17.45	16.39	17.44	8,750,343	+1.01(+6.15%)
Jul 15, 2008	16.28	16.83	15.78	16.43	11,575,627	+0.00(+0.00%)
Jul 14, 2008	16.83	16.83	16.24	16.43	6,509,853	-0.23(-1.37%)
Jul 11, 2008	16.56	16.96	16.22	16.65	10,541,397	-0.09(-0.56%)
Jul 10, 2008	16.63	16.96	16.41	16.75	8,822,144	-0.04(-0.22%)
Jul 09, 2008	17.34	17.43	16.72	16.78	9,666,310	-0.67(-3.83%)
Jul 08, 2008	16.86	17.50	16.69	17.45	11,015,909	+0.63(+3.76%)
Jul 07, 2008	16.78	17.09	16.47	16.82	9,793,332	+0.19(+1.15%)
Jul 04, 2008	16.63	16.94	16.30	16.63	5,163,768	+0.00(+0.00%)
Jul 03, 2008	16.63	16.94	16.30	16.63	5,163,768	+0.38(+2.36%)
Jul 02, 2008	17.11	17.51	16.25	16.25	11,399,980	-1.23(-7.04%)
Jul 01, 2008	16.81	17.63	16.76	17.48	11,148,745	+0.43(+2.51%)
Jun 30, 2008	17.17	17.30	16.86	17.05	8,803,397	-0.22(-1.30%)
Jun 27, 2008	17.14	17.60	16.89	17.27	11,676,529	+0.17(+1.00%)
Jun 26, 2008	17.73	17.90	17.09	17.10	11,593,903	-1.23(-6.73%)
Jun 25, 2008	18.25	18.55	17.92	18.34	6,725,952	+0.30(+1.65%)
Jun 24, 2008	18.21	18.39	17.74	18.04	6,689,539	-0.29(-1.60%)
Jun 23, 2008	18.35	18.65	18.24	18.33	6,357,536	+0.03(+0.18%)
Jun 20, 2008	19.06	19.06	18.12	18.30	12,764,189	-0.67(-3.52%)
Jun 19, 2008	18.39	19.05	18.28	18.97	5,797,499	+0.47(+2.56%)
Jun 18, 2008	18.60	18.69	18.29	18.50	7,125,418	-0.27(-1.43%)
Jun 17, 2008	19.34	19.43	18.74	18.77	6,188,928	-0.57(-2.97%)
Jun 16, 2008	19.38	19.54	19.07	19.34	6,734,053	-0.27(-1.35%)
Jun 13, 2008	19.09	19.60	19.09	19.60	8,744,572	+0.76(+4.02%)
Jun 12, 2008	19.28	19.42	18.71	18.85	11,838,766	-0.30(-1.58%)
Jun 11, 2008	20.00	20.03	19.15	19.15	7,945,550	-0.76(-3.81%)
Jun 10, 2008	19.96	20.14	19.78	19.91	5,960,596	-0.31(-1.55%)
Jun 09, 2008	20.24	20.51	19.98	20.22	9,023,720	-0.02(-0.08%)
Jun 06, 2008	21.26	21.31	20.24	20.24	10,191,209	-1.20(-5.59%)
Jun 05, 2008	21.15	21.48	20.93	21.43	8,417,012	-0.27(-1.24%)
Jun 04, 2008	21.49	21.90	21.25	21.70	7,709,770	+0.31(+1.43%)
Jun 03, 2008	21.64	21.72	21.18	21.40	8,449,185	+0.13(+0.63%)
Jun 02, 2008	21.79	21.82	20.99	21.26	5,541,423	-0.50(-2.29%)
May 30, 2008	21.63	21.90	21.51	21.76	4,964,614	+0.03(+0.15%)
May 29, 2008	21.19	21.93	20.96	21.73	7,101,619	+0.62(+2.92%)
May 28, 2008	20.96	21.11	20.75	21.11	5,076,760	+0.30(+1.45%)
May 27, 2008	20.55	20.83	20.33	20.81	6,898,856	+0.38(+1.83%)
May 26, 2008	20.44	20.54	20.20	20.44	5,385,948	+0.00(+0.00%)
May 23, 2008	20.44	20.54	20.20	20.44	5,385,948	-0.21(-1.01%)
May 22, 2008	20.48	20.90	20.38	20.64	6,218,637	+0.23(+1.12%)
May 21, 2008	20.59	21.07	20.37	20.42	9,011,452	-0.07(-0.32%)
May 20, 2008	20.21	20.59	20.21	20.48	11,612,481	+0.11(+0.52%)
May 19, 2008	20.20	20.77	20.11	20.38	6,300,758	+0.17(+0.85%)
May 16, 2008	20.70	20.72	19.82	20.20	7,375,009	-0.38(-1.84%)
May 15, 2008	20.15	20.58	19.99	20.58	5,345,041	+0.31(+1.55%)
May 14, 2008	20.19	20.62	19.89	20.27	5,989,611	+0.23(+1.16%)
May 13, 2008	20.09	20.12	19.80	20.04	6,764,574	+0.14(+0.70%)
May 12, 2008	19.46	19.91	19.25	19.90	3,917,826	+0.53(+2.74%)
May 09, 2008	19.37	19.49	19.11	19.37	4,548,907	-0.27(-1.39%)
May 08, 2008	19.61	19.88	19.39	19.64	4,838,478	+0.25(+1.30%)
May 07, 2008	20.37	20.42	19.34	19.39	8,601,747	-0.91(-4.48%)
May 06, 2008	20.09	20.63	19.97	20.30	7,251,778	+0.07(+0.32%)
May 05, 2008	20.23	20.46	20.09	20.23	3,963,066	-0.20(-0.98%)
May 02, 2008	20.31	20.89	20.21	20.43	8,322,413	+0.27(+1.31%)
May 01, 2008	19.40	20.18	19.16	20.17	6,894,756	+0.88(+4.56%)
Apr 30, 2008	19.43	19.87	19.24	19.29	8,914,542	-0.04(-0.21%)
Apr 29, 2008	19.18	19.46	19.05	19.33	5,049,593	+0.14(+0.74%)
Apr 28, 2008	19.12	19.43	18.99	19.18	4,426,150	+0.13(+0.71%)
Apr 25, 2008	19.27	19.50	18.80	19.05	5,521,916	-0.18(-0.95%)
Apr 24, 2008	19.30	19.55	18.72	19.23	5,673,769	-0.02(-0.13%)
Apr 23, 2008	19.03	19.44	18.77	19.26	6,075,748	+0.22(+1.13%)
Apr 22, 2008	18.76	19.81	18.76	19.04	9,461,434	-1.35(-6.63%)
Apr 21, 2008	19.39	20.55	19.38	20.40	10,370,058	+0.56(+2.81%)
Apr 18, 2008	19.52	19.86	19.40	19.84	9,251,438	+0.86(+4.55%)
Apr 17, 2008	19.46	19.46	18.85	18.97	5,761,648	-0.17(-0.87%)
Apr 16, 2008	18.59	19.16	18.48	19.14	10,423,652	+0.80(+4.38%)
Apr 15, 2008	18.06	18.34	18.00	18.34	9,101,915	+0.23(+1.28%)
Apr 14, 2008	18.06	18.35	18.06	18.10	8,736,238	-0.11(-0.58%)
Apr 11, 2008	18.23	18.64	18.06	18.21	10,680,885	-0.67(-3.54%)
Apr 10, 2008	18.83	19.01	18.66	18.88	7,423,600	+0.07(+0.35%)
Apr 09, 2008	19.54	19.56	18.68	18.81	6,665,750	-0.55(-2.84%)
Apr 08, 2008	19.63	19.64	19.16	19.36	8,388,934	-0.29(-1.47%)
Apr 07, 2008	19.85	20.07	19.54	19.65	5,834,355	-0.02(-0.08%)
Apr 04, 2008	19.45	20.01	19.18	19.67	7,633,157	+0.37(+1.92%)
Apr 03, 2008	19.58	19.62	18.92	19.30	7,081,224	-0.18(-0.94%)
Apr 02, 2008	19.41	19.81	19.32	19.48	7,330,370	-0.06(-0.29%)
Apr 01, 2008	18.75	19.54	18.57	19.54	9,870,106	+1.20(+6.53%)
Mar 31, 2008	18.33	18.57	18.06	18.34	7,051,448	+0.35(+1.93%)
Mar 28, 2008	17.98	19.03	17.96	17.99	8,166,310	-0.46(-2.50%)
Mar 27, 2008	18.84	18.95	18.41	18.46	6,792,205	-0.33(-1.78%)
Mar 26, 2008	18.88	19.12	18.52	18.79	5,347,399	-0.35(-1.85%)
Mar 25, 2008	19.51	19.51	18.87	19.14	10,681,651	-0.07(-0.34%)
Mar 24, 2008	19.09	19.62	18.92	19.21	8,590,537	+0.06(+0.30%)
Mar 21, 2008	18.72	19.18	18.44	19.15	10,232,498	+0.00(+0.00%)
Mar 20, 2008	18.72	19.18	18.44	19.15	10,232,498	+0.49(+2.64%)
Mar 19, 2008	19.63	19.74	18.66	18.66	7,407,689	-0.61(-3.18%)
Mar 18, 2008	18.28	19.30	18.17	19.27	10,331,771	+1.25(+6.93%)
Mar 17, 2008	18.79	18.80	17.70	18.02	9,910,616	-0.51(-2.75%)
Mar 14, 2008	18.44	19.31	18.24	18.53	14,536,023	+0.26(+1.41%)
Mar 13, 2008	17.71	18.39	17.37	18.28	7,450,149	+0.13(+0.74%)
Mar 12, 2008	18.18	18.60	18.05	18.14	6,622,486	+0.08(+0.45%)
Mar 11, 2008	17.18	18.06	16.96	18.06	9,912,836	+1.17(+6.90%)
Mar 10, 2008	17.18	17.29	16.77	16.89	8,202,052	-0.29(-1.68%)
Mar 07, 2008	17.44	17.69	16.81	17.18	10,906,782	-0.45(-2.57%)
Mar 06, 2008	17.97	18.13	17.62	17.64	8,351,361	-0.33(-1.86%)
Mar 05, 2008	17.82	18.42	17.73	17.97	11,289,433	+0.21(+1.19%)
Mar 04, 2008	17.60	17.86	17.24	17.76	10,132,852	+0.01(+0.05%)
Mar 03, 2008	17.71	18.06	17.53	17.75	8,358,099	+0.07(+0.39%)
Feb 29, 2008	18.16	18.16	17.65	17.68	10,563,243	-0.67(-3.64%)
Feb 28, 2008	18.31	18.46	17.99	18.35	7,478,374	-0.19(-1.01%)
Feb 27, 2008	18.61	18.90	18.21	18.54	6,506,168	-0.18(-0.98%)
Feb 26, 2008	18.39	18.91	18.23	18.72	7,922,232	+0.33(+1.82%)
Feb 25, 2008	17.73	18.44	17.68	18.39	6,889,417	+0.66(+3.70%)
Feb 22, 2008	17.81	18.05	17.24	17.73	6,514,473	+0.05(+0.30%)
Feb 21, 2008	18.18	18.74	17.58	17.68	8,848,212	-0.47(-2.61%)
Feb 20, 2008	17.50	18.21	17.50	18.15	8,586,033	+0.64(+3.65%)
Feb 19, 2008	17.75	18.08	17.47	17.51	7,110,849	+0.11(+0.63%)
Feb 18, 2008	17.53	17.68	17.20	17.40	7,673,824	+0.00(+0.00%)
Feb 15, 2008	17.53	17.68	17.20	17.40	7,673,824	-0.21(-1.20%)
Feb 14, 2008	18.36	18.46	17.50	17.61	7,938,791	-0.92(-4.97%)
Feb 13, 2008	18.04	18.57	18.04	18.53	7,187,749	+0.82(+4.60%)
Feb 12, 2008	17.69	18.23	17.53	17.72	10,087,382	-0.05(-0.28%)
Feb 11, 2008	17.64	17.83	17.42	17.77	5,043,005	+0.23(+1.30%)
Feb 08, 2008	17.64	17.97	17.25	17.54	7,033,803	-0.45(-2.51%)
Feb 07, 2008	17.52	18.30	17.50	17.99	9,920,008	+0.34(+1.94%)
Feb 06, 2008	17.36	18.18	17.18	17.65	12,415,532	+0.49(+2.87%)
Feb 05, 2008	17.73	17.92	17.12	17.16	12,712,315	-1.19(-6.49%)
Feb 04, 2008	18.87	18.90	18.32	18.35	7,072,703	-0.56(-2.95%)
Feb 01, 2008	19.76	19.77	18.55	18.90	8,860,546	-0.22(-1.15%)
Jan 31, 2008	18.34	19.35	17.99	19.12	9,272,940	+0.48(+2.58%)
Jan 30, 2008	18.44	19.22	18.15	18.64	9,745,052	-0.01(-0.07%)
Jan 29, 2008	19.26	19.49	18.37	18.66	14,834,664	-0.98(-4.98%)
Jan 28, 2008	19.10	19.77	18.74	19.63	8,707,286	+0.60(+3.15%)
Jan 25, 2008	18.83	19.54	18.76	19.03	19,886,646	+0.23(+1.24%)
Jan 24, 2008	18.55	19.39	18.52	18.80	11,812,774	-0.50(-2.60%)
Jan 23, 2008	17.36	19.56	16.95	19.30	13,704,149	+1.37(+7.61%)
Jan 22, 2008	17.40	18.20	17.23	17.94	9,327,341	-0.19(-1.03%)
Jan 21, 2008	18.45	18.57	17.62	18.13	12,227,033	+0.00(+0.00%)
Jan 18, 2008	18.45	18.57	17.62	18.13	12,227,033	+0.50(+2.82%)
Jan 17, 2008	18.80	19.25	17.62	17.63	11,460,591	-1.38(-7.27%)
Jan 16, 2008	19.38	19.54	18.41	19.01	11,176,938	+0.01(+0.04%)
Jan 15, 2008	19.45	19.76	18.93	19.00	6,866,958	-0.83(-4.19%)
Jan 14, 2008	19.10	19.86	19.10	19.83	4,831,097	+0.75(+3.93%)
Jan 11, 2008	19.73	19.97	18.97	19.08	8,020,175	-0.99(-4.95%)
Jan 10, 2008	19.12	20.35	19.12	20.08	12,318,101	+0.39(+1.97%)
Jan 09, 2008	20.10	20.10	18.93	19.69	9,607,760	+0.03(+0.17%)
Jan 08, 2008	21.00	21.03	19.65	19.66	8,908,391	-1.17(-5.62%)
Jan 07, 2008	20.71	21.18	20.45	20.83	7,506,678	+0.26(+1.29%)
Jan 04, 2008	22.15	22.15	20.49	20.56	8,309,821	-1.06(-4.88%)
Jan 03, 2008	21.50	22.02	21.49	21.62	5,391,101	+0.02(+0.11%)
Jan 02, 2008	22.08	22.64	21.52	21.59	5,546,617	-0.61(-2.75%)
Jan 01, 2008	22.63	22.99	22.18	22.21	3,998,551	+0.00(+0.00%)
Dec 31, 2007	22.63	22.99	22.18	22.21	3,942,931	-0.59(-2.58%)
Dec 28, 2007	22.68	22.96	22.49	22.79	3,009,494	+0.35(+1.54%)
Dec 27, 2007	23.29	23.41	22.45	22.45	4,166,433	-0.88(-3.76%)
Dec 26, 2007	22.85	23.45	22.65	23.32	2,308,872	+0.27(+1.17%)
Dec 24, 2007	23.22	23.34	22.82	23.05	1,328,204	-0.01(-0.04%)
Dec 21, 2007	22.28	23.13	22.10	23.06	12,241,148	+1.16(+5.30%)
Dec 20, 2007	21.44	22.01	21.22	21.90	5,465,785	+0.66(+3.13%)
Dec 19, 2007	21.31	21.48	21.11	21.24	4,758,651	-0.02(-0.08%)
Dec 18, 2007	20.89	21.37	20.82	21.25	6,892,197	+0.69(+3.35%)
Dec 17, 2007	21.37	21.90	20.54	20.56	5,941,817	-1.10(-5.08%)
Dec 14, 2007	21.71	22.21	21.46	21.66	7,193,694	-1.13(-4.97%)
Dec 13, 2007	22.27	22.89	22.27	22.80	6,110,585	+0.30(+1.34%)
Dec 12, 2007	22.68	22.86	22.17	22.49	8,163,991	+0.40(+1.79%)
Dec 11, 2007	23.51	23.68	22.07	22.10	6,609,124	-1.34(-5.72%)
Dec 10, 2007	22.97	23.52	22.79	23.44	5,280,387	+0.47(+2.04%)
Dec 07, 2007	22.44	23.11	22.38	22.97	9,423,410	+0.24(+1.06%)
Dec 06, 2007	22.30	22.81	22.12	22.73	7,813,005	+0.50(+2.24%)
Dec 05, 2007	21.67	22.42	21.19	22.23	9,400,413	+1.61(+7.79%)
Dec 04, 2007	20.00	20.63	19.77	20.63	7,369,035	+0.37(+1.83%)
Dec 03, 2007	20.64	20.84	20.22	20.26	4,738,226	-0.37(-1.80%)
Nov 30, 2007	20.77	21.05	20.50	20.63	5,625,440	+0.07(+0.36%)
Nov 29, 2007	20.38	20.63	20.12	20.55	4,540,229	-0.08(-0.38%)
Nov 28, 2007	19.89	20.64	19.44	20.63	6,457,790	+1.02(+5.20%)
Nov 27, 2007	18.84	19.65	18.84	19.61	7,567,166	+0.73(+3.89%)
Nov 26, 2007	19.58	19.81	18.81	18.88	5,445,620	-0.76(-3.88%)
Nov 23, 2007	19.60	19.86	19.36	19.64	1,890,096	+0.21(+1.07%)
Nov 21, 2007	19.70	19.94	19.16	19.43	6,652,845	+0.09(+0.49%)
Nov 20, 2007	19.14	19.71	18.87	19.34	6,708,343	+0.29(+1.52%)
Nov 19, 2007	19.09	19.28	18.94	19.05	6,694,567	-0.13(-0.70%)
Nov 16, 2007	19.42	19.70	18.97	19.18	19,736,534	-0.24(-1.26%)
Nov 15, 2007	19.95	20.69	19.27	19.43	6,136,001	-0.63(-3.13%)
Nov 14, 2007	20.42	20.57	19.96	20.06	8,633,221	-0.41(-2.01%)
Nov 13, 2007	19.57	20.48	19.50	20.47	15,505,969	+0.95(+4.86%)
Nov 12, 2007	19.57	20.17	19.32	19.52	7,233,774	-0.11(-0.58%)
Nov 09, 2007	20.39	20.92	19.63	19.63	13,200,625	-1.46(-6.90%)
Nov 08, 2007	21.26	21.41	20.53	21.09	14,550,126	-0.14(-0.67%)
Nov 07, 2007	22.27	22.39	21.22	21.23	6,334,898	-1.37(-6.06%)
Nov 06, 2007	22.56	23.00	22.40	22.60	7,116,888	+0.10(+0.43%)
Nov 05, 2007	22.58	22.68	21.88	22.50	6,294,930	+0.07(+0.33%)
Nov 02, 2007	22.18	22.47	21.75	22.43	5,054,647	+0.55(+2.51%)
Nov 01, 2007	22.46	22.74	21.75	21.88	5,858,237	-0.77(-3.38%)
Oct 31, 2007	22.20	22.72	21.96	22.65	6,751,816	+0.71(+3.23%)
Oct 30, 2007	22.09	22.20	21.73	21.94	6,732,819	-0.29(-1.30%)
Oct 29, 2007	22.43	22.60	22.05	22.23	4,039,286	-0.13(-0.60%)
Oct 26, 2007	22.78	22.82	22.14	22.36	5,297,314	+0.02(+0.09%)
Oct 25, 2007	22.98	23.20	21.71	22.34	10,963,227	-0.57(-2.51%)
Oct 24, 2007	21.70	22.98	21.52	22.91	13,717,361	+2.38(+11.59%)
Oct 23, 2007	19.97	20.53	19.70	20.53	7,315,762	+0.24(+1.18%)
Oct 22, 2007	20.32	20.79	19.99	20.29	6,866,080	+0.17(+0.83%)
Oct 19, 2007	21.73	21.96	20.02	20.13	12,163,436	-1.75(-8.01%)
Oct 18, 2007	21.46	21.90	21.08	21.88	7,821,644	+0.42(+1.94%)
Oct 17, 2007	21.90	22.34	20.92	21.46	10,164,684	-1.19(-5.27%)
Oct 16, 2007	22.09	22.91	22.08	22.66	5,146,662	+0.07(+0.33%)
Oct 15, 2007	23.09	23.09	22.06	22.58	5,340,910	-0.24(-1.05%)
Oct 12, 2007	22.60	22.92	22.45	22.82	3,889,766	+0.11(+0.50%)
Oct 11, 2007	22.87	23.33	22.62	22.71	5,748,125	-0.10(-0.43%)
Oct 10, 2007	23.68	23.84	22.68	22.81	5,702,544	-0.83(-3.52%)
Oct 09, 2007	23.87	23.88	23.43	23.64	7,873,113	-0.23(-0.96%)
Oct 08, 2007	23.81	23.91	23.61	23.87	2,713,694	-0.13(-0.55%)
Oct 05, 2007	23.52	24.03	23.31	24.00	4,129,522	+0.67(+2.86%)
Oct 04, 2007	23.47	23.47	23.01	23.33	3,153,371	+0.05(+0.20%)
Oct 03, 2007	23.50	23.83	23.22	23.29	4,676,088	-0.38(-1.58%)
Oct 02, 2007	23.62	23.76	23.49	23.66	2,819,526	-0.05(-0.19%)

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.