Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	16.51	16.51	16.21	16.31	48,870,240	-0.41(-2.47%)
Aug 28, 2008	16.60	16.80	16.55	16.72	42,063,980	+0.20(+1.19%)
Aug 27, 2008	16.44	16.68	16.38	16.53	41,850,620	+0.18(+1.08%)
Aug 26, 2008	16.47	16.51	16.19	16.35	46,273,040	-0.07(-0.41%)
Aug 25, 2008	16.61	16.77	16.35	16.42	41,756,932	-0.34(-2.02%)
Aug 22, 2008	16.53	16.83	16.47	16.76	41,587,928	+0.33(+1.98%)
Aug 21, 2008	16.31	16.50	16.19	16.43	34,949,520	+0.00(+0.00%)
Aug 20, 2008	16.51	16.60	16.28	16.43	47,236,524	-0.01(-0.04%)
Aug 19, 2008	16.47	16.62	16.32	16.44	39,532,460	-0.17(-1.02%)
Aug 18, 2008	16.92	17.01	16.46	16.61	46,982,996	-0.28(-1.69%)
Aug 15, 2008	16.78	17.12	16.74	16.89	66,791,728	+0.16(+0.97%)
Aug 14, 2008	16.38	16.86	16.36	16.73	55,360,232	+0.24(+1.48%)
Aug 13, 2008	16.54	16.61	16.28	16.49	51,884,116	-0.13(-0.78%)
Aug 12, 2008	16.74	16.80	16.51	16.61	60,667,080	-0.08(-0.49%)
Aug 11, 2008	16.39	16.84	16.37	16.70	63,904,376	+0.25(+1.53%)
Aug 08, 2008	16.11	16.57	16.07	16.44	79,179,064	+0.45(+2.84%)
Aug 07, 2008	16.06	16.49	15.90	15.99	127,331,784	-0.24(-1.46%)
Aug 06, 2008	16.23	16.44	15.91	16.23	179,519,968	+0.87(+5.65%)
Aug 05, 2008	15.10	15.36	14.93	15.36	113,385,584	+0.45(+3.00%)
Aug 04, 2008	14.95	15.03	14.73	14.91	73,745,080	+0.00(+0.00%)
Aug 01, 2008	15.05	15.16	14.69	14.91	64,256,992	+0.00(+0.00%)
Jul 31, 2008	14.96	15.33	14.91	14.91	83,439,248	-0.12(-0.81%)
Jul 30, 2008	15.33	15.39	14.78	15.03	77,612,448	-0.17(-1.11%)
Jul 29, 2008	15.05	15.27	14.97	15.20	63,472,060	+0.30(+2.00%)
Jul 28, 2008	15.14	15.47	14.88	14.91	63,456,876	-0.31(-2.01%)
Jul 25, 2008	15.14	15.31	14.87	15.21	93,881,544	+0.45(+3.08%)
Jul 24, 2008	14.95	14.96	14.71	14.76	67,994,736	-0.28(-1.85%)
Jul 23, 2008	14.90	15.33	14.78	15.03	69,519,624	+0.18(+1.23%)
Jul 22, 2008	14.65	14.88	14.55	14.85	80,633,320	+0.04(+0.27%)
Jul 21, 2008	14.76	15.18	14.74	14.81	66,116,840	+0.12(+0.83%)
Jul 18, 2008	14.56	14.80	14.41	14.69	77,187,976	+0.09(+0.65%)
Jul 17, 2008	14.48	14.84	14.19	14.59	96,014,536	+0.28(+1.99%)
Jul 16, 2008	14.04	14.46	13.94	14.31	93,901,152	+0.04(+0.29%)
Jul 15, 2008	14.27	14.53	14.05	14.27	94,125,368	-0.18(-1.22%)
Jul 14, 2008	14.93	15.01	14.33	14.44	77,317,472	-0.35(-2.38%)
Jul 11, 2008	14.80	15.01	14.61	14.80	92,518,264	-0.21(-1.40%)
Jul 10, 2008	14.63	15.04	14.59	15.01	100,089,000	+0.37(+2.55%)
Jul 09, 2008	15.07	15.16	14.61	14.63	146,603,904	-0.88(-5.68%)
Jul 08, 2008	15.31	15.53	15.20	15.52	80,029,192	+0.21(+1.37%)
Jul 07, 2008	15.75	15.86	15.16	15.31	104,067,480	-0.37(-2.38%)
Jul 04, 2008	15.58	15.83	15.49	15.68	44,818,128	+0.00(+0.00%)
Jul 03, 2008	15.58	15.83	15.49	15.68	44,818,128	+0.19(+1.23%)
Jul 02, 2008	15.69	15.73	15.37	15.49	87,557,808	-0.21(-1.34%)
Jul 01, 2008	15.63	15.87	15.56	15.70	85,788,464	-0.07(-0.47%)
Jun 30, 2008	15.94	16.09	15.71	15.77	72,031,416	-0.24(-1.48%)
Jun 27, 2008	16.11	16.19	15.85	16.01	75,206,696	-0.14(-0.88%)
Jun 26, 2008	16.51	16.61	16.15	16.15	66,433,676	-0.60(-3.56%)
Jun 25, 2008	16.64	17.03	16.51	16.75	65,071,948	+0.15(+0.90%)
Jun 24, 2008	16.50	16.85	16.41	16.60	52,239,116	-0.05(-0.29%)
Jun 23, 2008	16.84	16.95	16.54	16.65	66,085,140	-0.06(-0.37%)
Jun 20, 2008	17.19	17.20	16.59	16.71	102,545,864	-0.60(-3.45%)
Jun 19, 2008	17.12	17.46	16.82	17.31	64,085,840	+0.16(+0.95%)
Jun 18, 2008	17.49	17.56	17.11	17.14	73,647,848	-0.47(-2.66%)
Jun 17, 2008	17.88	18.06	17.57	17.61	56,981,680	-0.20(-1.14%)
Jun 16, 2008	17.75	17.93	17.61	17.81	46,528,544	-0.07(-0.38%)
Jun 13, 2008	17.79	18.10	17.57	17.88	71,479,400	+0.28(+1.58%)
Jun 12, 2008	17.59	17.85	17.39	17.60	64,780,104	+0.21(+1.21%)
Jun 11, 2008	17.87	17.92	17.30	17.39	78,410,280	-0.48(-2.69%)
Jun 10, 2008	17.87	18.02	17.69	17.88	55,487,972	-0.05(-0.26%)
Jun 09, 2008	18.12	18.13	17.65	17.92	66,212,408	-0.07(-0.41%)
Jun 06, 2008	18.53	18.61	17.97	18.00	101,575,280	-0.68(-3.63%)
Jun 05, 2008	18.15	18.80	18.14	18.68	115,110,296	+0.53(+2.92%)
Jun 04, 2008	17.78	18.30	17.77	18.15	89,033,776	+0.28(+1.59%)
Jun 03, 2008	17.87	18.17	17.78	17.86	68,910,080	-0.01(-0.04%)
Jun 02, 2008	18.12	18.19	17.79	17.87	86,956,952	-0.25(-1.38%)
May 30, 2008	17.73	18.26	17.72	18.12	90,596,112	+0.35(+1.95%)
May 29, 2008	17.35	17.87	17.31	17.77	86,044,472	+0.45(+2.62%)
May 28, 2008	17.64	17.66	17.17	17.32	67,047,960	-0.03(-0.20%)
May 27, 2008	16.99	17.42	16.98	17.35	55,011,452	+0.33(+1.95%)
May 26, 2008	17.22	17.24	16.89	17.02	61,441,712	+0.00(+0.00%)
May 23, 2008	17.22	17.24	16.89	17.02	61,435,888	-0.33(-1.88%)
May 22, 2008	17.20	17.50	17.08	17.35	51,657,276	+0.14(+0.83%)
May 21, 2008	17.53	17.71	17.06	17.20	63,208,312	-0.33(-1.86%)
May 20, 2008	17.72	17.94	17.40	17.53	60,595,888	-0.35(-1.97%)
May 19, 2008	17.98	18.24	17.73	17.88	61,338,144	-0.09(-0.53%)
May 16, 2008	17.99	18.07	17.65	17.98	84,510,616	+0.01(+0.04%)
May 15, 2008	17.41	18.01	17.39	17.97	82,436,848	+0.51(+2.91%)
May 14, 2008	17.63	17.86	17.44	17.46	73,477,432	-0.09(-0.54%)
May 13, 2008	17.54	17.67	17.39	17.56	53,069,212	+0.03(+0.19%)
May 12, 2008	17.26	17.54	17.22	17.52	56,214,504	+0.24(+1.37%)
May 09, 2008	17.22	17.39	17.13	17.29	56,706,736	-0.14(-0.82%)
May 08, 2008	17.62	17.63	17.16	17.43	71,231,648	-0.05(-0.31%)
May 07, 2008	17.80	18.31	17.39	17.48	134,714,000	-0.37(-2.09%)
May 06, 2008	17.67	17.96	17.48	17.86	134,724,288	+0.03(+0.19%)
May 05, 2008	17.94	18.11	17.73	17.82	92,085,896	-0.32(-1.76%)
May 02, 2008	18.29	18.31	17.92	18.14	99,053,072	+0.05(+0.30%)
May 01, 2008	17.39	18.22	17.29	18.09	105,370,480	+0.70(+4.02%)
Apr 30, 2008	17.42	17.61	17.30	17.39	77,166,944	+0.09(+0.51%)
Apr 29, 2008	17.13	17.51	17.12	17.30	55,920,780	+0.11(+0.63%)
Apr 28, 2008	17.39	17.47	17.16	17.19	50,094,460	-0.17(-0.98%)
Apr 25, 2008	17.71	17.72	17.02	17.36	78,783,632	-0.29(-1.65%)
Apr 24, 2008	17.33	17.83	17.14	17.65	79,520,336	+0.40(+2.32%)
Apr 23, 2008	17.20	17.33	17.06	17.25	75,248,640	+0.35(+2.09%)
Apr 22, 2008	16.77	16.93	16.65	16.90	68,908,816	+0.02(+0.12%)
Apr 21, 2008	16.51	16.95	16.45	16.88	63,471,272	+0.26(+1.55%)
Apr 18, 2008	16.63	16.82	16.42	16.62	81,400,072	+0.42(+2.59%)
Apr 17, 2008	16.27	16.28	15.99	16.20	56,475,608	+0.04(+0.25%)
Apr 16, 2008	15.91	16.28	15.82	16.16	75,517,752	+0.49(+3.12%)
Apr 15, 2008	15.88	15.92	15.54	15.67	70,642,896	-0.14(-0.86%)
Apr 14, 2008	15.79	16.00	15.70	15.81	46,313,588	-0.05(-0.30%)
Apr 11, 2008	15.88	16.13	15.83	15.85	73,306,600	-0.45(-2.75%)
Apr 10, 2008	16.11	16.42	15.84	16.30	92,283,328	+0.35(+2.17%)
Apr 09, 2008	16.24	16.37	15.83	15.96	89,387,408	-0.29(-1.79%)
Apr 08, 2008	16.15	16.38	16.11	16.25	69,411,888	+0.01(+0.08%)
Apr 07, 2008	16.65	16.67	16.19	16.23	80,566,704	-0.31(-1.84%)
Apr 04, 2008	16.52	16.83	16.32	16.54	71,295,624	+0.11(+0.66%)
Apr 03, 2008	16.34	16.55	16.28	16.43	92,130,432	-0.50(-2.92%)
Apr 02, 2008	16.98	17.33	16.81	16.93	75,953,688	-0.02(-0.09%)
Apr 01, 2008	16.63	16.96	16.53	16.94	78,494,984	+0.61(+3.70%)
Mar 31, 2008	16.33	16.55	16.25	16.34	75,901,544	+0.01(+0.04%)
Mar 28, 2008	16.38	16.67	16.28	16.33	68,565,968	-0.07(-0.41%)
Mar 27, 2008	16.70	16.79	16.36	16.40	83,397,392	-0.41(-2.42%)
Mar 26, 2008	17.16	17.24	16.65	16.80	116,498,544	-0.66(-3.77%)
Mar 25, 2008	17.45	17.55	17.20	17.46	68,005,672	+0.07(+0.43%)
Mar 24, 2008	16.90	17.62	16.89	17.39	81,109,400	+0.59(+3.51%)
Mar 21, 2008	16.68	16.91	16.50	16.80	104,605,888	+0.00(+0.00%)
Mar 20, 2008	16.68	16.91	16.50	16.80	104,599,424	+0.20(+1.23%)
Mar 19, 2008	17.27	17.35	16.59	16.59	94,359,888	-0.75(-4.34%)
Mar 18, 2008	16.74	17.37	16.70	17.35	104,693,984	+0.87(+5.31%)
Mar 17, 2008	16.00	16.74	15.96	16.47	97,883,480	-0.02(-0.12%)
Mar 14, 2008	16.99	17.05	16.30	16.49	109,346,584	-0.43(-2.52%)
Mar 13, 2008	16.84	17.03	16.55	16.92	113,511,096	-0.13(-0.76%)
Mar 12, 2008	17.07	17.36	16.95	17.05	84,032,960	-0.01(-0.04%)
Mar 11, 2008	16.65	17.06	16.57	17.05	98,078,848	+0.79(+4.84%)
Mar 10, 2008	16.36	16.61	16.27	16.27	71,238,944	-0.08(-0.50%)
Mar 07, 2008	16.21	16.75	16.13	16.35	103,688,424	+0.12(+0.71%)
Mar 06, 2008	16.49	16.55	16.22	16.23	105,884,912	-0.22(-1.36%)
Mar 05, 2008	16.59	16.66	16.31	16.46	111,723,624	-0.01(-0.08%)
Mar 04, 2008	16.34	16.60	16.10	16.47	142,604,912	-0.07(-0.45%)
Mar 03, 2008	16.51	16.65	16.37	16.55	77,526,872	+0.01(+0.04%)
Feb 29, 2008	16.48	16.80	16.47	16.54	106,778,520	-0.18(-1.09%)
Feb 28, 2008	16.76	16.96	16.65	16.72	102,442,000	-0.20(-1.16%)
Feb 27, 2008	16.22	17.05	16.16	16.92	129,796,728	+0.60(+3.66%)
Feb 26, 2008	16.14	16.43	16.07	16.32	89,851,368	+0.18(+1.13%)
Feb 25, 2008	15.95	16.20	15.73	16.14	84,116,664	+0.14(+0.85%)
Feb 22, 2008	15.91	16.00	15.53	16.00	79,245,080	+0.28(+1.77%)
Feb 21, 2008	16.15	16.27	15.66	15.73	95,083,152	-0.01(-0.04%)
Feb 20, 2008	15.45	15.82	15.40	15.73	73,857,784	+0.22(+1.40%)
Feb 19, 2008	15.98	16.07	15.45	15.52	106,265,160	-0.28(-1.79%)
Feb 18, 2008	15.85	15.98	15.74	15.80	78,625,584	+0.00(+0.00%)
Feb 15, 2008	15.85	15.98	15.74	15.80	78,620,616	-0.16(-0.99%)
Feb 14, 2008	16.29	16.34	15.92	15.96	82,322,200	-0.36(-2.20%)
Feb 13, 2008	16.02	16.41	15.95	16.32	95,849,488	+0.43(+2.69%)
Feb 12, 2008	16.05	16.28	15.77	15.89	83,635,872	-0.06(-0.38%)
Feb 11, 2008	16.04	16.07	15.80	15.95	101,758,280	-0.01(-0.08%)
Feb 08, 2008	15.77	16.11	15.60	15.96	140,588,800	+0.11(+0.68%)
Feb 07, 2008	14.82	15.89	14.76	15.85	366,344,544	+0.20(+1.30%)
Feb 06, 2008	15.89	16.29	15.64	15.65	207,693,360	-0.12(-0.77%)
Feb 05, 2008	15.94	16.07	15.75	15.77	140,952,128	-0.38(-2.35%)
Feb 04, 2008	16.98	16.99	16.02	16.15	135,843,056	-0.76(-4.49%)
Feb 01, 2008	16.70	17.04	16.28	16.91	85,013,656	+0.30(+1.80%)
Jan 31, 2008	16.26	16.75	16.20	16.61	112,227,712	+0.09(+0.57%)
Jan 30, 2008	16.27	16.91	16.15	16.52	91,212,240	+0.20(+1.25%)
Jan 29, 2008	16.46	16.48	16.07	16.32	106,254,688	-0.03(-0.17%)
Jan 28, 2008	16.47	16.72	16.14	16.34	89,238,176	-0.07(-0.41%)
Jan 25, 2008	17.67	17.69	16.34	16.41	117,502,328	-0.62(-3.62%)
Jan 24, 2008	16.37	17.06	16.35	17.03	102,011,192	+0.73(+4.49%)
Jan 23, 2008	15.31	16.57	15.12	16.30	168,893,344	+0.41(+2.60%)
Jan 22, 2008	15.18	16.31	15.13	15.88	160,439,616	-0.60(-3.62%)
Jan 21, 2008	16.76	17.05	16.32	16.48	137,747,952	+0.00(+0.00%)
Jan 18, 2008	16.76	17.05	16.32	16.48	137,740,544	-0.02(-0.12%)
Jan 17, 2008	17.05	17.17	16.26	16.50	162,275,728	-0.56(-3.26%)
Jan 16, 2008	17.36	17.37	16.81	17.05	133,063,144	-0.47(-2.71%)
Jan 15, 2008	17.71	17.76	16.95	17.53	76,118,872	-0.30(-1.67%)
Jan 14, 2008	18.05	18.09	17.77	17.83	79,136,384	+0.28(+1.62%)
Jan 11, 2008	17.60	17.80	17.39	17.54	75,878,840	-0.25(-1.41%)
Jan 10, 2008	17.67	17.94	17.50	17.79	81,596,792	+0.00(+0.00%)
Jan 09, 2008	17.35	17.83	17.31	17.79	98,028,272	+0.55(+3.19%)
Jan 08, 2008	17.88	18.17	17.24	17.24	90,312,552	-0.47(-2.68%)
Jan 07, 2008	17.70	17.89	17.41	17.72	80,267,224	+0.01(+0.04%)
Jan 04, 2008	17.88	18.26	17.64	17.71	83,903,648	-0.43(-2.36%)
Jan 03, 2008	17.90	18.32	17.83	18.14	74,265,136	+0.14(+0.79%)
Jan 02, 2008	18.31	18.51	17.77	18.00	94,853,328	-0.36(-1.96%)
Jan 01, 2008	18.48	18.65	18.31	18.36	89,569,512	+0.00(+0.00%)
Dec 31, 2007	18.48	18.65	18.31	18.36	89,013,520	-0.33(-1.78%)
Dec 28, 2007	18.95	19.12	18.47	18.69	68,473,248	-0.16(-0.83%)
Dec 27, 2007	19.10	19.25	18.77	18.85	68,652,696	-0.40(-2.08%)
Dec 26, 2007	19.43	19.46	19.12	19.25	52,294,880	-0.23(-1.18%)
Dec 24, 2007	19.45	19.63	19.41	19.48	24,293,204	+0.08(+0.42%)
Dec 21, 2007	19.44	19.67	19.27	19.39	101,942,984	+0.22(+1.13%)
Dec 20, 2007	19.39	19.41	19.10	19.18	69,740,120	+0.06(+0.32%)
Dec 19, 2007	19.08	19.33	18.97	19.12	49,242,088	+0.03(+0.14%)
Dec 18, 2007	19.08	19.31	18.70	19.09	73,561,000	+0.14(+0.72%)
Dec 17, 2007	19.39	19.43	18.93	18.95	64,772,584	-0.47(-2.44%)
Dec 14, 2007	19.66	20.10	19.33	19.43	79,077,224	-0.28(-1.41%)
Dec 13, 2007	19.58	20.03	19.54	19.71	81,437,584	+0.18(+0.90%)
Dec 12, 2007	19.61	19.96	19.24	19.53	127,732,632	+0.53(+2.78%)
Dec 11, 2007	18.87	19.66	18.85	19.00	132,907,072	+0.24(+1.30%)
Dec 10, 2007	18.77	18.99	18.59	18.76	85,870,080	+0.14(+0.76%)
Dec 07, 2007	18.97	19.01	18.61	18.61	83,014,184	-0.23(-1.22%)
Dec 06, 2007	18.75	18.95	18.65	18.85	78,243,288	+0.21(+1.13%)
Dec 05, 2007	18.61	18.86	18.39	18.64	98,262,968	+0.35(+1.93%)
Dec 04, 2007	18.62	18.65	18.19	18.28	105,369,416	-0.41(-2.21%)
Dec 03, 2007	18.99	19.15	18.67	18.70	78,059,216	-0.31(-1.61%)
Nov 30, 2007	19.26	19.27	18.77	19.00	96,684,376	-0.09(-0.46%)
Nov 29, 2007	18.86	19.18	18.85	19.09	62,770,892	+0.07(+0.36%)
Nov 28, 2007	18.92	19.29	18.85	19.02	104,563,096	+0.38(+2.04%)
Nov 27, 2007	18.74	18.97	18.26	18.64	103,431,920	-0.01(-0.04%)
Nov 26, 2007	19.50	19.52	18.59	18.65	124,691,152	-0.81(-4.15%)
Nov 23, 2007	19.29	19.52	19.08	19.46	32,630,510	+0.30(+1.56%)
Nov 21, 2007	19.25	19.50	19.06	19.16	79,562,392	-0.54(-2.72%)
Nov 20, 2007	19.96	20.24	19.32	19.69	93,307,936	-0.26(-1.32%)
Nov 19, 2007	20.18	20.34	19.86	19.96	64,165,712	-0.35(-1.70%)
Nov 16, 2007	20.24	20.41	19.97	20.30	79,384,128	+0.43(+2.18%)
Nov 15, 2007	20.00	20.13	19.71	19.87	88,362,640	-0.28(-1.38%)
Nov 14, 2007	20.63	20.64	20.04	20.15	90,051,760	-0.29(-1.43%)
Nov 13, 2007	20.08	20.45	19.78	20.44	95,632,728	+0.70(+3.54%)
Nov 12, 2007	19.55	20.20	19.52	19.74	132,171,416	+0.36(+1.85%)
Nov 09, 2007	19.71	19.86	19.09	19.38	177,728,544	-0.71(-3.54%)
Nov 08, 2007	20.62	21.08	20.01	20.09	283,549,376	-2.12(-9.53%)
Nov 07, 2007	23.08	23.12	22.07	22.21	202,270,752	-0.90(-3.90%)
Nov 06, 2007	22.68	23.22	22.66	23.11	134,141,800	+0.68(+3.02%)
Nov 05, 2007	22.13	22.55	21.96	22.43	102,586,248	+0.39(+1.75%)
Nov 02, 2007	21.97	22.18	21.77	22.05	78,353,576	+0.22(+1.03%)
Nov 01, 2007	22.27	22.55	21.79	21.82	73,425,832	-0.60(-2.66%)
Oct 31, 2007	22.34	22.51	22.03	22.42	80,917,392	+0.31(+1.38%)
Oct 30, 2007	21.88	22.34	21.79	22.11	58,973,656	+0.14(+0.62%)
Oct 29, 2007	21.87	22.03	21.70	21.98	51,521,792	+0.35(+1.60%)
Oct 26, 2007	21.57	21.77	21.23	21.63	62,262,736	+0.49(+2.31%)
Oct 25, 2007	21.27	21.62	21.06	21.14	60,882,572	-0.05(-0.26%)
Oct 24, 2007	21.14	21.27	20.70	21.20	71,721,584	-0.19(-0.89%)
Oct 23, 2007	21.26	21.42	20.41	21.39	73,935,832	+0.12(+0.54%)
Oct 22, 2007	21.09	21.34	20.99	21.27	61,768,608	-0.09(-0.41%)
Oct 19, 2007	22.12	22.13	21.29	21.36	89,093,392	-0.80(-3.61%)
Oct 18, 2007	21.83	22.33	21.82	22.16	48,907,028	+0.15(+0.68%)
Oct 17, 2007	22.17	22.20	21.64	22.01	57,171,224	+0.12(+0.53%)
Oct 16, 2007	21.98	22.04	21.60	21.90	76,439,168	-0.34(-1.53%)
Oct 15, 2007	22.32	22.47	22.05	22.24	51,135,608	-0.09(-0.40%)
Oct 12, 2007	22.26	22.46	22.21	22.32	42,887,872	+0.08(+0.37%)
Oct 11, 2007	22.64	22.79	22.11	22.24	66,668,880	-0.32(-1.41%)
Oct 10, 2007	22.64	22.72	22.48	22.56	54,425,188	+0.13(+0.57%)
Oct 09, 2007	22.24	22.44	22.14	22.43	48,616,924	+0.25(+1.13%)
Oct 08, 2007	22.06	22.31	22.05	22.18	28,517,038	+0.04(+0.19%)
Oct 05, 2007	21.93	22.25	21.88	22.14	53,534,932	+0.34(+1.55%)
Oct 04, 2007	22.10	22.16	21.62	21.80	74,539,616	-0.20(-0.92%)
Oct 03, 2007	22.31	22.36	21.99	22.01	55,015,328	-0.38(-1.70%)
Oct 02, 2007	22.38	22.47	22.29	22.39	46,342,324	+0.01(+0.06%)
Oct 01, 2007	22.39	22.60	22.36	22.37	62,062,624	-0.09(-0.42%)
Sep 28, 2007	22.47	22.64	22.36	22.47	49,053,208	-0.07(-0.30%)
Sep 27, 2007	22.39	22.57	22.28	22.53	56,156,048	+0.16(+0.73%)
Sep 26, 2007	22.14	22.38	22.11	22.37	95,656,936	+0.37(+1.70%)
Sep 25, 2007	21.53	22.06	21.46	22.00	70,620,752	+0.38(+1.76%)
Sep 24, 2007	21.85	21.99	21.53	21.62	60,712,036	-0.28(-1.30%)
Sep 21, 2007	22.08	22.08	21.83	21.90	83,822,952	+0.06(+0.28%)
Sep 20, 2007	21.69	21.96	21.64	21.84	49,236,912	+0.08(+0.37%)
Sep 19, 2007	21.86	22.03	21.73	21.76	73,147,616	+0.03(+0.16%)
Sep 18, 2007	21.42	21.73	21.30	21.73	82,816,232	+0.37(+1.71%)
Sep 17, 2007	21.25	21.53	21.19	21.36	44,140,976	-0.04(-0.19%)
Sep 14, 2007	21.31	21.49	21.12	21.40	46,314,472	+0.03(+0.16%)
Sep 13, 2007	21.67	21.72	21.29	21.37	49,496,872	-0.18(-0.85%)
Sep 12, 2007	21.75	21.78	21.52	21.55	51,744,320	-0.26(-1.18%)
Sep 11, 2007	21.67	21.82	21.52	21.81	48,765,180	+0.28(+1.32%)
Sep 10, 2007	21.49	21.70	21.17	21.52	59,238,972	+0.15(+0.70%)
Sep 07, 2007	21.31	21.54	21.08	21.37	89,579,080	-0.22(-1.01%)
Sep 06, 2007	21.95	22.00	21.52	21.59	67,413,072	-0.26(-1.18%)
Sep 05, 2007	21.77	21.90	21.65	21.85	78,688,728	-0.07(-0.31%)

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.