Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	20.83	21.35	20.71	21.29	2,902,183	+0.50(+2.42%)
Sep 29, 2008	21.52	21.62	20.52	20.78	4,330,535	-0.92(-4.23%)
Sep 26, 2008	21.46	21.80	21.32	21.70	0	+0.09(+0.39%)
Sep 25, 2008	21.54	21.82	21.34	21.61	3,298,345	+0.10(+0.48%)
Sep 24, 2008	21.20	21.66	21.05	21.51	3,836,461	+0.31(+1.45%)
Sep 23, 2008	21.15	21.78	21.15	21.21	2,585,898	-0.09(-0.44%)
Sep 22, 2008	21.56	22.08	21.28	21.30	2,833,641	-0.44(-2.00%)
Sep 19, 2008	22.02	22.73	21.50	21.73	0	-0.23(-1.03%)
Sep 18, 2008	21.69	22.06	21.48	21.96	5,593,710	+0.45(+2.10%)
Sep 17, 2008	22.25	22.25	21.50	21.51	6,251,298	-0.81(-3.61%)
Sep 16, 2008	22.60	22.81	22.00	22.31	6,216,515	-0.55(-2.41%)
Sep 15, 2008	22.56	23.18	22.51	22.86	4,817,071	+0.08(+0.36%)
Sep 12, 2008	22.31	22.79	22.31	22.78	0	+0.25(+1.12%)
Sep 11, 2008	22.08	22.53	21.83	22.53	3,969,816	+0.38(+1.73%)
Sep 10, 2008	22.22	22.60	22.13	22.15	4,388,430	-0.19(-0.84%)
Sep 09, 2008	22.93	23.18	22.20	22.34	7,248,996	-0.58(-2.55%)
Sep 08, 2008	22.65	22.97	22.13	22.92	7,526,356	+0.41(+1.84%)
Sep 05, 2008	21.75	22.58	21.75	22.51	0	+0.75(+3.45%)
Sep 04, 2008	22.11	23.35	21.64	21.76	8,484,032	+0.17(+0.79%)
Sep 03, 2008	21.11	21.61	21.09	21.58	3,561,251	+0.39(+1.83%)
Sep 02, 2008	21.49	21.66	21.11	21.20	4,740,873	-0.03(-0.14%)
Aug 29, 2008	21.27	21.57	21.23	21.23	0	-0.12(-0.56%)
Aug 28, 2008	21.22	21.45	21.18	21.35	3,809,823	+0.21(+1.01%)
Aug 27, 2008	21.16	21.41	21.06	21.13	2,050,033	-0.01(-0.04%)
Aug 26, 2008	21.24	21.39	21.13	21.14	2,391,535	-0.14(-0.68%)
Aug 25, 2008	21.52	21.52	21.17	21.29	2,358,381	-0.23(-1.05%)
Aug 22, 2008	21.47	21.61	21.39	21.51	0	+0.16(+0.76%)
Aug 21, 2008	21.27	21.38	21.11	21.35	5,578,024	-0.06(-0.28%)
Aug 20, 2008	21.55	21.76	21.38	21.41	3,112,685	-0.14(-0.63%)
Aug 19, 2008	21.53	21.75	21.39	21.55	4,808,355	-0.03(-0.14%)
Aug 18, 2008	22.08	22.08	21.46	21.58	6,209,914	-0.59(-2.67%)
Aug 15, 2008	21.78	22.19	21.78	22.17	0	+0.31(+1.42%)
Aug 14, 2008	20.47	21.96	20.16	21.86	27,985,596	+2.68(+13.99%)
Aug 13, 2008	19.32	19.46	18.93	19.18	5,278,656	-0.19(-0.99%)
Aug 12, 2008	19.19	19.49	18.81	19.37	4,289,571	-0.10(-0.50%)
Aug 11, 2008	19.72	19.72	19.24	19.47	5,093,400	-0.32(-1.62%)
Aug 08, 2008	19.50	19.99	19.50	19.79	2,693,536	+0.25(+1.27%)
Aug 07, 2008	19.67	19.73	19.31	19.54	2,866,012	-0.25(-1.27%)
Aug 06, 2008	19.72	19.81	19.55	19.79	3,674,473	+0.06(+0.32%)
Aug 05, 2008	19.27	19.98	19.21	19.73	6,006,142	+0.63(+3.31%)
Aug 04, 2008	18.90	19.35	18.66	19.09	3,732,793	+0.25(+1.34%)
Aug 01, 2008	18.80	19.14	18.71	18.84	3,036,117	+0.03(+0.18%)
Jul 31, 2008	18.77	19.09	18.65	18.81	2,709,738	-0.10(-0.52%)
Jul 30, 2008	18.68	19.03	18.64	18.91	3,903,548	+0.32(+1.74%)
Jul 29, 2008	18.58	18.64	18.26	18.58	3,612,320	+0.38(+2.06%)
Jul 28, 2008	18.31	18.38	18.21	18.21	2,480,551	-0.09(-0.51%)
Jul 25, 2008	18.45	18.57	18.19	18.30	3,161,581	-0.08(-0.42%)
Jul 24, 2008	18.85	18.94	18.33	18.38	3,851,463	-0.56(-2.95%)
Jul 23, 2008	18.69	19.18	18.58	18.94	3,741,269	+0.30(+1.63%)
Jul 22, 2008	18.38	18.65	18.31	18.63	2,994,595	+0.16(+0.85%)
Jul 21, 2008	18.58	18.72	18.23	18.48	3,935,020	-0.04(-0.21%)
Jul 18, 2008	18.63	18.73	18.03	18.51	5,701,737	-0.26(-1.36%)
Jul 17, 2008	18.30	18.78	18.07	18.77	5,399,961	+0.46(+2.54%)
Jul 16, 2008	17.70	18.34	17.70	18.31	6,134,406	+0.32(+1.80%)
Jul 15, 2008	17.96	18.22	17.38	17.98	6,164,842	-0.27(-1.50%)
Jul 14, 2008	18.34	18.59	17.99	18.25	4,799,392	-0.04(-0.21%)
Jul 11, 2008	18.94	18.98	18.16	18.29	9,091,228	-0.80(-4.18%)
Jul 10, 2008	19.54	19.54	18.92	19.09	4,732,329	-0.55(-2.82%)
Jul 09, 2008	19.42	19.78	19.26	19.64	4,800,719	+0.23(+1.19%)
Jul 08, 2008	19.34	19.52	18.89	19.41	4,532,784	+0.01(+0.07%)
Jul 07, 2008	19.63	19.69	19.26	19.40	3,781,492	-0.13(-0.68%)
Jul 04, 2008	19.23	19.71	19.16	19.53	3,026,480	+0.00(+0.00%)
Jul 03, 2008	19.23	19.71	19.16	19.53	3,026,480	+0.42(+2.21%)
Jul 02, 2008	19.74	19.81	18.93	19.11	5,628,778	-0.56(-2.84%)
Jul 01, 2008	19.57	19.82	19.46	19.67	3,893,475	-0.14(-0.71%)
Jun 30, 2008	19.71	20.02	19.47	19.81	2,873,986	+0.14(+0.72%)
Jun 27, 2008	19.71	20.54	19.67	19.67	5,157,701	-0.01(-0.06%)
Jun 26, 2008	19.72	19.73	19.42	19.68	4,652,140	-0.23(-1.16%)
Jun 25, 2008	19.52	20.14	19.49	19.91	4,276,666	+0.43(+2.19%)
Jun 24, 2008	19.42	19.72	19.31	19.49	2,714,312	-0.06(-0.33%)
Jun 23, 2008	19.75	19.83	19.47	19.55	1,751,598	-0.09(-0.46%)
Jun 20, 2008	19.99	20.22	19.60	19.64	2,686,673	-0.53(-2.62%)
Jun 19, 2008	20.02	20.27	19.93	20.17	2,256,776	+0.12(+0.57%)
Jun 18, 2008	20.43	20.43	19.84	20.05	4,381,005	-0.42(-2.06%)
Jun 17, 2008	20.90	20.92	20.34	20.48	4,910,758	-0.31(-1.50%)
Jun 16, 2008	20.64	21.08	20.51	20.79	5,658,712	-0.04(-0.20%)
Jun 13, 2008	20.41	20.89	20.39	20.83	4,252,047	+0.51(+2.52%)
Jun 12, 2008	20.39	20.60	20.25	20.32	2,202,813	-0.01(-0.06%)
Jun 11, 2008	20.48	20.62	20.26	20.33	4,001,134	-0.26(-1.28%)
Jun 10, 2008	20.31	20.64	19.79	20.60	5,974,050	+0.57(+2.83%)
Jun 09, 2008	19.68	20.07	19.63	20.03	3,608,280	+0.31(+1.56%)
Jun 06, 2008	20.16	20.19	19.72	19.72	3,585,415	-0.59(-2.92%)
Jun 05, 2008	20.03	20.46	19.98	20.31	1,886,024	+0.24(+1.19%)
Jun 04, 2008	20.02	20.16	19.89	20.08	3,667,589	+0.03(+0.15%)
Jun 03, 2008	20.20	20.20	19.90	20.05	2,880,054	-0.07(-0.34%)
Jun 02, 2008	20.31	20.35	20.00	20.11	1,771,220	-0.19(-0.92%)
May 30, 2008	20.35	20.45	20.27	20.30	2,570,175	-0.09(-0.42%)
May 29, 2008	19.96	20.79	19.82	20.39	3,900,359	+0.44(+2.18%)
May 28, 2008	20.02	20.07	19.88	19.95	1,511,731	-0.07(-0.36%)
May 27, 2008	19.84	20.22	19.84	20.02	1,572,034	+0.17(+0.88%)
May 26, 2008	20.11	20.13	19.84	19.85	0	+0.00(+0.00%)
May 23, 2008	20.11	20.13	19.84	19.85	1,635,981	-0.32(-1.61%)
May 22, 2008	19.81	20.29	19.81	20.17	2,662,420	+0.19(+0.96%)
May 21, 2008	20.26	20.37	19.94	19.98	2,691,262	-0.18(-0.89%)
May 20, 2008	20.29	20.51	20.12	20.16	2,098,601	-0.27(-1.32%)
May 19, 2008	20.46	20.71	20.34	20.43	2,970,962	-0.06(-0.31%)
May 16, 2008	20.47	20.88	20.28	20.49	2,174,892	-0.09(-0.41%)
May 15, 2008	20.47	20.63	20.24	20.58	3,097,210	+0.17(+0.84%)
May 14, 2008	20.74	20.79	20.38	20.41	4,401,603	-0.35(-1.71%)
May 13, 2008	20.76	20.94	20.49	20.76	5,240,060	-0.03(-0.14%)
May 12, 2008	20.49	20.83	20.37	20.79	2,939,581	+0.29(+1.39%)
May 09, 2008	20.19	20.61	20.12	20.51	2,096,188	+0.12(+0.56%)
May 08, 2008	20.47	20.47	20.05	20.39	3,427,019	+0.08(+0.38%)
May 07, 2008	20.73	20.87	20.10	20.31	7,061,760	-0.44(-2.14%)
May 06, 2008	19.61	20.88	19.59	20.76	13,667,841	+1.39(+7.20%)
May 05, 2008	18.92	19.42	18.82	19.36	6,566,167	+0.46(+2.41%)
May 02, 2008	19.29	19.31	18.77	18.91	6,711,271	-0.39(-2.03%)
May 01, 2008	19.45	19.45	19.08	19.30	3,882,593	-0.15(-0.79%)
Apr 30, 2008	19.72	19.81	19.45	19.45	3,885,491	-0.33(-1.68%)
Apr 29, 2008	19.50	19.89	19.47	19.79	3,261,060	+0.20(+1.05%)
Apr 28, 2008	19.38	19.66	19.18	19.58	1,992,672	+0.11(+0.57%)
Apr 25, 2008	19.37	19.47	19.20	19.47	2,462,654	+0.22(+1.15%)
Apr 24, 2008	18.85	19.41	18.84	19.25	2,597,948	+0.48(+2.57%)
Apr 23, 2008	18.86	18.92	18.74	18.77	1,893,508	-0.08(-0.43%)
Apr 22, 2008	18.93	19.02	18.69	18.85	2,949,042	-0.10(-0.52%)
Apr 21, 2008	18.92	19.01	18.79	18.94	1,898,249	+0.03(+0.16%)
Apr 18, 2008	19.19	19.26	18.83	18.92	2,968,233	-0.10(-0.54%)
Apr 17, 2008	19.12	19.12	18.75	19.02	3,932,369	-0.07(-0.38%)
Apr 16, 2008	19.32	19.39	18.78	19.09	4,863,660	-0.09(-0.47%)
Apr 15, 2008	19.58	19.66	19.03	19.18	4,253,918	-0.41(-2.11%)
Apr 14, 2008	19.41	19.65	19.38	19.59	2,088,258	+0.24(+1.23%)
Apr 11, 2008	19.29	19.48	19.21	19.35	3,427,530	-0.03(-0.13%)
Apr 10, 2008	19.18	19.46	19.09	19.38	3,915,384	+0.34(+1.79%)
Apr 09, 2008	19.19	19.34	18.72	19.04	6,443,211	-0.63(-3.19%)
Apr 08, 2008	19.52	19.68	19.52	19.67	2,747,593	+0.04(+0.20%)
Apr 07, 2008	19.86	19.94	19.52	19.63	5,444,703	-0.53(-2.64%)
Apr 04, 2008	20.39	20.39	19.44	20.16	2,921,283	-0.21(-1.05%)
Apr 03, 2008	20.06	20.46	19.83	20.37	3,984,644	+0.34(+1.70%)
Apr 02, 2008	20.23	20.32	19.96	20.03	3,399,680	-0.18(-0.91%)
Apr 01, 2008	19.82	20.22	19.50	20.22	6,077,678	+0.66(+3.38%)
Mar 31, 2008	19.58	19.70	19.44	19.55	3,784,634	+0.24(+1.26%)
Mar 28, 2008	19.63	19.70	18.97	19.31	4,339,642	-0.20(-1.05%)
Mar 27, 2008	19.47	19.90	19.39	19.52	5,804,053	+0.24(+1.24%)
Mar 26, 2008	19.11	19.31	19.05	19.28	2,376,055	+0.07(+0.36%)
Mar 25, 2008	19.29	19.35	19.10	19.21	3,013,174	-0.11(-0.57%)
Mar 24, 2008	19.41	19.42	19.26	19.32	3,425,737	-0.01(-0.04%)
Mar 21, 2008	19.00	19.34	18.83	19.33	4,581,241	+0.00(+0.00%)
Mar 20, 2008	19.00	19.34	18.83	19.33	4,581,241	+0.35(+1.87%)
Mar 19, 2008	19.53	19.53	18.95	18.97	4,150,849	-0.37(-1.92%)
Mar 18, 2008	19.17	19.35	18.97	19.35	3,218,621	+0.45(+2.37%)
Mar 17, 2008	18.50	19.05	18.39	18.90	4,610,815	-0.01(-0.04%)
Mar 14, 2008	19.52	19.52	18.76	18.91	5,071,301	-0.52(-2.68%)
Mar 13, 2008	19.09	19.51	19.06	19.43	4,513,295	+0.19(+0.98%)
Mar 12, 2008	19.18	19.47	19.16	19.24	2,982,390	+0.06(+0.31%)
Mar 11, 2008	18.98	19.19	18.77	19.18	4,842,260	+0.39(+2.07%)
Mar 10, 2008	18.75	18.88	18.62	18.79	4,255,090	+0.14(+0.75%)
Mar 07, 2008	18.58	18.76	18.36	18.65	5,012,585	+0.06(+0.30%)
Mar 06, 2008	18.68	18.70	18.55	18.60	5,946,969	-0.17(-0.91%)
Mar 05, 2008	18.32	18.86	18.32	18.77	4,255,664	+0.30(+1.64%)
Mar 04, 2008	18.34	18.53	18.31	18.46	5,082,708	-0.06(-0.32%)
Mar 03, 2008	18.10	18.53	18.09	18.52	3,782,824	+0.36(+2.00%)
Feb 29, 2008	18.11	18.25	17.92	18.16	3,720,230	-0.12(-0.63%)
Feb 28, 2008	18.24	18.45	18.20	18.28	1,803,216	-0.17(-0.92%)
Feb 27, 2008	18.49	18.82	18.36	18.45	5,424,686	-0.12(-0.62%)
Feb 26, 2008	18.28	18.65	18.26	18.56	2,151,316	+0.20(+1.09%)
Feb 25, 2008	18.12	18.50	18.09	18.36	3,519,501	+0.23(+1.29%)
Feb 22, 2008	17.88	18.13	17.70	18.13	2,420,731	+0.25(+1.38%)
Feb 21, 2008	17.98	18.17	17.82	17.88	2,828,232	-0.05(-0.29%)
Feb 20, 2008	18.00	18.08	17.81	17.93	4,338,997	-0.24(-1.34%)
Feb 19, 2008	18.76	18.76	18.07	18.17	3,594,189	-0.36(-1.93%)
Feb 18, 2008	18.46	18.62	18.39	18.53	0	+0.00(+0.00%)
Feb 15, 2008	18.46	18.62	18.39	18.53	2,840,091	-0.03(-0.14%)
Feb 14, 2008	18.77	18.78	18.54	18.56	4,152,514	-0.17(-0.89%)
Feb 13, 2008	18.90	19.02	18.66	18.72	2,650,616	+0.03(+0.14%)
Feb 12, 2008	18.79	18.97	18.55	18.70	4,631,296	-0.00(-0.02%)
Feb 11, 2008	18.57	18.78	18.49	18.70	3,011,969	+0.13(+0.69%)
Feb 08, 2008	18.85	18.85	18.44	18.57	2,914,029	-0.31(-1.65%)
Feb 07, 2008	18.53	19.04	18.43	18.89	5,903,189	+0.29(+1.56%)
Feb 06, 2008	18.57	19.01	18.48	18.60	5,627,024	+0.17(+0.95%)
Feb 05, 2008	18.56	18.83	18.14	18.42	8,102,321	-0.38(-2.04%)
Feb 04, 2008	19.25	19.41	18.74	18.80	7,212,582	-0.32(-1.65%)
Feb 01, 2008	19.29	19.55	18.60	19.12	12,476,651	+1.11(+6.18%)
Jan 31, 2008	17.07	18.41	17.07	18.01	7,881,828	+0.67(+3.89%)
Jan 30, 2008	17.50	17.67	17.29	17.33	3,432,091	-0.24(-1.36%)
Jan 29, 2008	18.01	18.45	17.48	17.57	5,654,438	+0.60(+3.54%)
Jan 28, 2008	16.82	17.02	16.48	16.97	3,345,579	+0.23(+1.40%)
Jan 25, 2008	16.72	17.15	16.53	16.74	4,274,244	+0.07(+0.41%)
Jan 24, 2008	17.49	17.49	16.57	16.67	5,996,083	-0.86(-4.89%)
Jan 23, 2008	16.27	17.59	16.10	17.52	7,868,262	+0.80(+4.79%)
Jan 22, 2008	15.85	16.88	15.79	16.72	6,100,023	+0.19(+1.14%)
Jan 21, 2008	16.51	16.70	16.24	16.54	0	+0.00(+0.00%)
Jan 18, 2008	16.51	16.70	16.24	16.54	5,535,820	+0.18(+1.12%)
Jan 17, 2008	16.63	16.76	16.21	16.35	5,788,109	-0.19(-1.13%)
Jan 16, 2008	16.63	17.05	16.31	16.54	5,754,786	+0.32(+1.95%)
Jan 15, 2008	16.30	16.37	15.89	16.22	7,523,205	-0.23(-1.40%)
Jan 14, 2008	16.50	16.82	16.14	16.45	5,491,915	-0.08(-0.46%)
Jan 11, 2008	17.70	17.81	16.53	16.53	10,948,309	-1.31(-7.32%)
Jan 10, 2008	17.78	17.99	17.64	17.84	4,105,032	-0.06(-0.33%)
Jan 09, 2008	17.88	17.94	17.57	17.90	4,515,175	+0.05(+0.29%)
Jan 08, 2008	17.96	18.10	17.76	17.84	3,820,421	-0.04(-0.21%)
Jan 07, 2008	17.93	17.93	17.62	17.88	3,955,689	+0.03(+0.14%)
Jan 04, 2008	18.31	18.48	17.70	17.86	7,668,435	-0.59(-3.19%)
Jan 03, 2008	18.48	18.65	18.39	18.45	2,962,564	+0.06(+0.30%)
Jan 02, 2008	18.59	18.60	18.20	18.39	2,091,231	-0.21(-1.12%)
Jan 01, 2008	18.68	18.71	18.51	18.60	0	+0.00(+0.00%)
Dec 31, 2007	18.68	18.71	18.51	18.60	1,145,148	-0.09(-0.46%)
Dec 28, 2007	18.92	18.92	18.56	18.68	966,482	+0.01(+0.05%)
Dec 27, 2007	18.80	18.97	18.55	18.68	2,119,030	-0.23(-1.24%)
Dec 26, 2007	18.93	19.06	18.78	18.91	2,928,568	-0.10(-0.52%)
Dec 24, 2007	19.19	19.32	18.86	19.01	898,408	-0.16(-0.85%)
Dec 21, 2007	19.06	19.23	18.87	19.17	3,654,030	+0.30(+1.61%)
Dec 20, 2007	18.54	18.88	18.49	18.87	2,672,134	+0.35(+1.91%)
Dec 19, 2007	18.54	18.73	18.26	18.51	3,968,550	+0.08(+0.44%)
Dec 18, 2007	18.34	18.48	17.93	18.43	3,989,309	+0.19(+1.03%)
Dec 17, 2007	18.34	18.36	18.10	18.25	3,407,073	-0.22(-1.20%)
Dec 14, 2007	18.86	18.86	18.39	18.47	3,544,472	-0.41(-2.15%)
Dec 13, 2007	18.82	18.92	18.68	18.87	1,893,808	-0.09(-0.49%)
Dec 12, 2007	19.00	19.07	18.66	18.97	3,578,758	+0.42(+2.28%)
Dec 11, 2007	18.77	19.11	18.46	18.54	2,412,740	-0.23(-1.23%)
Dec 10, 2007	18.66	18.85	18.50	18.77	2,868,736	+0.20(+1.06%)
Dec 07, 2007	18.31	18.65	18.07	18.58	5,225,057	+0.15(+0.83%)
Dec 06, 2007	18.55	18.56	18.29	18.42	2,202,803	-0.14(-0.74%)
Dec 05, 2007	18.71	18.78	18.42	18.56	2,311,632	-0.09(-0.50%)
Dec 04, 2007	18.60	18.93	18.45	18.65	2,655,341	+0.05(+0.28%)
Dec 03, 2007	19.06	19.15	18.50	18.60	3,721,262	-0.54(-2.81%)
Nov 30, 2007	18.77	19.18	18.77	19.14	3,585,764	+0.46(+2.44%)
Nov 29, 2007	18.68	18.77	18.49	18.68	2,735,689	-0.12(-0.66%)
Nov 28, 2007	18.23	18.81	16.83	18.81	3,437,512	+0.75(+4.13%)
Nov 27, 2007	18.04	18.31	17.89	18.06	4,516,622	+0.08(+0.45%)
Nov 26, 2007	17.88	18.18	17.85	17.98	3,570,275	+0.09(+0.50%)
Nov 23, 2007	18.11	18.13	17.87	17.89	1,303,414	-0.12(-0.66%)
Nov 21, 2007	18.21	18.31	17.97	18.01	2,539,068	-0.29(-1.56%)
Nov 20, 2007	18.36	18.51	18.03	18.30	2,501,084	+0.00(+0.00%)
Nov 19, 2007	18.90	18.94	18.29	18.30	3,143,764	-0.72(-3.77%)
Nov 16, 2007	18.82	19.41	18.77	19.01	3,615,516	+0.32(+1.71%)
Nov 15, 2007	18.68	18.92	18.62	18.69	2,386,663	-0.12(-0.61%)
Nov 14, 2007	19.12	19.12	18.80	18.81	2,812,698	-0.15(-0.81%)
Nov 13, 2007	18.45	18.97	18.36	18.96	4,864,183	+0.62(+3.40%)
Nov 12, 2007	18.74	18.84	18.32	18.34	4,106,495	-0.53(-2.82%)
Nov 09, 2007	18.60	19.24	18.24	18.87	9,161,325	+1.35(+7.72%)
Nov 08, 2007	17.60	17.69	17.32	17.52	2,906,249	-0.06(-0.36%)
Nov 07, 2007	17.72	17.82	17.57	17.58	3,564,167	-0.31(-1.74%)
Nov 06, 2007	17.84	17.95	17.81	17.90	2,216,466	+0.09(+0.50%)
Nov 05, 2007	17.99	18.07	17.65	17.81	2,459,740	-0.20(-1.09%)
Nov 02, 2007	18.42	18.51	17.80	18.00	3,467,097	-0.41(-2.25%)
Nov 01, 2007	18.66	18.66	18.35	18.42	2,706,948	-0.31(-1.64%)
Oct 31, 2007	18.33	18.72	18.29	18.72	3,180,107	-0.02(-0.09%)
Oct 30, 2007	18.95	19.05	18.71	18.74	2,313,039	-0.24(-1.28%)
Oct 29, 2007	19.32	19.39	18.89	18.98	2,752,200	-0.26(-1.33%)
Oct 26, 2007	19.34	19.58	18.99	19.24	2,145,628	+0.17(+0.87%)
Oct 25, 2007	19.19	20.07	19.03	19.07	8,684,743	+0.60(+3.23%)
Oct 24, 2007	18.86	19.09	18.23	18.48	4,018,100	-0.42(-2.23%)
Oct 23, 2007	19.01	19.04	18.78	18.90	2,563,921	-0.02(-0.09%)
Oct 22, 2007	18.54	18.92	18.41	18.92	2,276,696	+0.29(+1.56%)
Oct 19, 2007	18.60	18.87	18.60	18.62	3,318,444	-0.02(-0.09%)
Oct 18, 2007	17.81	18.71	17.81	18.64	3,402,618	+0.72(+4.05%)
Oct 17, 2007	18.15	18.15	17.87	17.92	1,710,219	-0.12(-0.64%)
Oct 16, 2007	18.23	18.30	17.96	18.03	3,211,057	-0.26(-1.45%)
Oct 15, 2007	18.39	18.39	18.14	18.30	3,123,131	-0.10(-0.56%)
Oct 12, 2007	18.31	18.48	18.30	18.40	2,020,187	+0.00(+0.00%)
Oct 11, 2007	18.49	18.51	18.25	18.40	2,273,883	+0.03(+0.19%)
Oct 10, 2007	18.40	18.49	18.30	18.36	3,419,734	-0.15(-0.81%)
Oct 09, 2007	18.73	18.87	18.38	18.51	3,888,438	-0.20(-1.09%)
Oct 08, 2007	18.70	18.85	18.68	18.72	1,195,324	-0.03(-0.16%)
Oct 05, 2007	18.83	18.96	18.68	18.75	1,408,691	-0.08(-0.43%)
Oct 04, 2007	18.67	19.14	18.59	18.83	3,344,939	+0.16(+0.87%)
Oct 03, 2007	18.36	18.67	18.21	18.67	2,440,520	+0.31(+1.70%)
Oct 02, 2007	18.39	18.59	18.30	18.36	2,204,011	+0.06(+0.30%)

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.