Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.24	19.26	18.75	18.94	5,222,015	-0.20(-1.04%)
Sep 29, 2009	19.21	19.28	19.04	19.14	2,582,370	-0.14(-0.73%)
Sep 28, 2009	19.13	19.34	19.03	19.28	2,426,498	+0.21(+1.10%)
Sep 25, 2009	18.96	19.26	18.89	19.07	3,166,479	+0.02(+0.10%)
Sep 24, 2009	19.32	19.42	18.96	19.05	3,404,567	-0.24(-1.24%)
Sep 23, 2009	19.67	19.71	19.29	19.29	3,143,331	-0.38(-1.93%)
Sep 22, 2009	19.72	19.72	19.42	19.67	3,079,507	+0.24(+1.24%)
Sep 21, 2009	19.17	19.50	19.16	19.43	2,470,165	-0.07(-0.36%)
Sep 18, 2009	19.53	19.59	19.30	19.50	4,458,676	+0.11(+0.57%)
Sep 17, 2009	19.65	19.73	19.36	19.39	3,926,922	-0.02(-0.12%)
Sep 16, 2009	19.41	19.72	19.35	19.41	3,545,233	-0.03(-0.14%)
Sep 15, 2009	19.18	19.45	19.00	19.44	3,933,517	+0.26(+1.36%)
Sep 14, 2009	19.18	19.26	18.89	19.18	3,156,530	+0.09(+0.47%)
Sep 11, 2009	19.16	19.28	19.03	19.09	2,790,140	+0.01(+0.05%)
Sep 10, 2009	18.90	19.16	18.73	19.08	2,748,867	+0.26(+1.38%)
Sep 09, 2009	18.77	19.06	18.69	18.82	3,636,949	+0.02(+0.11%)
Sep 08, 2009	18.66	18.86	18.47	18.80	3,231,050	+0.41(+2.23%)
Sep 04, 2009	18.23	18.47	18.16	18.39	2,680,639	+0.16(+0.88%)
Sep 03, 2009	18.46	18.47	18.05	18.23	3,110,321	-0.05(-0.27%)
Sep 02, 2009	18.32	18.42	18.20	18.28	2,222,316	-0.08(-0.44%)
Sep 01, 2009	18.76	18.86	18.33	18.36	3,584,318	-0.46(-2.44%)
Aug 31, 2009	18.79	18.88	18.59	18.82	3,465,424	-0.17(-0.90%)
Aug 28, 2009	19.29	19.29	18.84	18.99	2,001,208	-0.13(-0.68%)
Aug 27, 2009	19.15	19.24	18.79	19.12	2,362,230	-0.14(-0.73%)
Aug 26, 2009	18.97	19.28	18.82	19.26	2,518,350	+0.18(+0.94%)
Aug 25, 2009	19.28	19.40	19.02	19.08	3,173,316	-0.19(-0.99%)
Aug 24, 2009	19.20	19.30	19.06	19.27	2,577,035	+0.17(+0.89%)
Aug 21, 2009	18.84	19.12	18.76	19.10	3,058,678	+0.37(+1.98%)
Aug 20, 2009	18.60	18.78	18.54	18.73	2,078,370	+0.10(+0.54%)
Aug 19, 2009	18.18	18.77	18.15	18.63	3,238,406	+0.26(+1.42%)
Aug 18, 2009	18.25	18.42	18.18	18.37	2,009,291	+0.36(+1.99%)
Aug 17, 2009	18.22	18.31	18.00	18.01	2,972,780	-0.47(-2.53%)
Aug 14, 2009	18.84	18.85	18.35	18.48	3,187,122	-0.31(-1.65%)
Aug 13, 2009	19.06	19.12	18.67	18.79	4,634,928	-0.13(-0.69%)
Aug 12, 2009	18.88	19.06	18.84	18.92	3,179,563	-0.12(-0.63%)
Aug 11, 2009	19.29	19.45	19.01	19.04	3,813,697	-0.28(-1.45%)
Aug 10, 2009	18.73	19.32	18.70	19.32	4,211,210	+0.50(+2.66%)
Aug 07, 2009	18.69	18.92	18.46	18.82	2,271,490	+0.30(+1.62%)
Aug 06, 2009	18.61	18.71	18.43	18.52	3,058,339	-0.01(-0.05%)
Aug 05, 2009	18.72	18.72	18.32	18.53	2,784,959	-0.19(-1.01%)
Aug 04, 2009	18.72	18.88	18.49	18.72	2,593,296	-0.04(-0.23%)
Aug 03, 2009	18.61	18.97	18.45	18.76	3,866,102	+0.40(+2.19%)
Jul 31, 2009	18.10	18.47	18.03	18.36	2,824,579	+0.15(+0.82%)
Jul 30, 2009	18.01	18.50	17.99	18.21	3,311,861	+0.36(+2.02%)
Jul 29, 2009	17.94	18.06	17.71	17.85	2,672,250	-0.27(-1.49%)
Jul 28, 2009	18.10	18.25	17.87	18.12	3,718,351	-0.07(-0.38%)
Jul 27, 2009	18.02	18.31	17.96	18.19	2,444,068	+0.17(+0.94%)
Jul 24, 2009	17.76	18.02	17.68	18.02	1,954,700	+0.15(+0.84%)
Jul 23, 2009	17.44	18.00	17.40	17.87	4,652,241	+0.45(+2.58%)
Jul 22, 2009	17.32	17.52	17.24	17.42	2,212,194	-0.10(-0.57%)
Jul 21, 2009	17.58	17.66	17.19	17.52	3,367,659	+0.07(+0.40%)
Jul 20, 2009	17.17	17.45	16.93	17.45	4,277,529	+0.47(+2.77%)
Jul 17, 2009	16.93	17.09	16.79	16.98	3,395,673	-0.09(-0.53%)
Jul 16, 2009	16.97	17.13	16.70	17.07	3,692,518	-0.03(-0.18%)
Jul 15, 2009	16.95	17.17	16.81	17.10	3,953,040	+0.45(+2.70%)
Jul 14, 2009	16.53	16.65	16.31	16.65	3,393,359	+0.26(+1.59%)
Jul 13, 2009	16.02	16.41	15.99	16.39	3,808,384	+0.25(+1.55%)
Jul 10, 2009	16.16	16.17	15.90	16.14	2,835,209	-0.11(-0.68%)
Jul 09, 2009	16.14	16.46	15.95	16.25	3,167,852	+0.21(+1.31%)
Jul 08, 2009	16.07	16.28	15.81	16.04	4,187,547	-0.05(-0.31%)
Jul 07, 2009	16.42	16.43	16.03	16.09	3,428,105	-0.36(-2.19%)
Jul 06, 2009	16.20	16.49	16.10	16.45	4,614,246	-0.01(-0.06%)
Jul 02, 2009	16.92	16.92	16.45	16.46	3,263,834	-0.71(-4.14%)
Jul 01, 2009	17.03	17.29	16.93	17.17	3,761,741	+0.25(+1.48%)
Jun 30, 2009	16.88	17.12	16.61	16.92	4,758,706	+0.00(+0.00%)
Jun 29, 2009	16.84	17.05	16.68	16.92	3,072,125	+0.21(+1.26%)
Jun 26, 2009	16.80	16.97	16.66	16.71	4,514,601	-0.13(-0.77%)
Jun 25, 2009	16.49	16.90	16.46	16.84	3,984,609	+0.38(+2.31%)
Jun 24, 2009	16.44	16.69	16.32	16.46	4,012,646	+0.13(+0.80%)
Jun 23, 2009	16.50	16.65	16.20	16.33	4,085,734	-0.10(-0.61%)
Jun 22, 2009	16.50	16.77	16.31	16.43	3,632,103	-0.27(-1.62%)
Jun 19, 2009	17.07	17.09	16.61	16.70	5,001,966	-0.16(-0.95%)
Jun 18, 2009	16.72	17.01	16.60	16.86	2,575,041	+0.13(+0.78%)
Jun 17, 2009	16.62	16.86	16.48	16.73	4,183,537	-0.06(-0.36%)
Jun 16, 2009	17.30	17.38	16.75	16.79	3,288,395	-0.37(-2.16%)
Jun 15, 2009	17.30	17.39	16.98	17.16	2,792,167	-0.34(-1.94%)
Jun 12, 2009	17.42	17.61	17.30	17.50	3,409,633	-0.04(-0.23%)
Jun 11, 2009	17.09	17.76	17.02	17.54	3,881,559	+0.45(+2.63%)
Jun 10, 2009	17.01	17.12	16.82	17.09	3,938,120	+0.28(+1.67%)
Jun 09, 2009	16.80	17.02	16.48	16.81	4,659,719	+0.17(+1.02%)
Jun 08, 2009	16.52	16.76	16.27	16.64	2,598,621	+0.14(+0.85%)
Jun 05, 2009	16.59	16.69	16.18	16.50	3,222,144	+0.01(+0.06%)
Jun 04, 2009	16.47	16.53	16.30	16.49	3,255,956	+0.18(+1.10%)
Jun 03, 2009	16.47	16.56	15.99	16.31	3,405,300	-0.44(-2.63%)
Jun 02, 2009	16.68	16.83	16.52	16.75	3,341,923	+0.01(+0.06%)
Jun 01, 2009	16.27	16.83	16.13	16.74	5,580,043	+0.69(+4.30%)
May 29, 2009	15.93	16.16	15.74	16.05	4,305,192	+0.22(+1.39%)
May 28, 2009	15.32	15.94	15.21	15.83	3,826,813	+0.67(+4.42%)
May 27, 2009	15.51	15.59	15.11	15.16	2,983,960	-0.28(-1.81%)
May 26, 2009	14.91	15.55	14.88	15.44	2,797,656	+0.39(+2.59%)
May 22, 2009	15.00	15.30	14.95	15.05	2,385,891	+0.10(+0.67%)
May 21, 2009	15.11	15.27	14.81	14.95	3,016,274	-0.35(-2.29%)
May 20, 2009	15.55	15.65	15.26	15.30	4,256,231	-0.30(-1.92%)
May 19, 2009	15.36	15.84	15.34	15.60	2,801,780	+0.12(+0.78%)
May 18, 2009	14.99	15.50	14.99	15.48	3,257,391	+0.65(+4.38%)
May 15, 2009	15.01	15.29	14.75	14.83	3,036,790	-0.28(-1.85%)
May 14, 2009	15.11	15.26	14.94	15.11	3,999,082	-0.08(-0.53%)
May 13, 2009	15.39	15.50	14.98	15.19	4,452,186	-0.56(-3.56%)
May 12, 2009	15.84	15.91	15.49	15.75	3,048,341	+0.04(+0.25%)
May 11, 2009	15.90	16.05	15.60	15.71	3,929,020	-0.43(-2.66%)
May 08, 2009	15.90	16.50	15.88	16.14	4,515,091	+0.57(+3.66%)
May 07, 2009	15.81	16.00	15.39	15.57	3,456,349	+0.01(+0.06%)
May 06, 2009	15.73	15.73	15.33	15.56	3,264,580	+0.07(+0.45%)
May 05, 2009	15.80	16.00	15.26	15.49	3,294,083	+0.03(+0.19%)
May 04, 2009	15.01	15.47	14.75	15.46	3,494,065	+0.53(+3.55%)
May 01, 2009	14.50	14.96	14.38	14.93	2,693,586	+0.43(+2.97%)
Apr 30, 2009	14.88	14.98	14.40	14.50	3,856,395	-0.26(-1.76%)
Apr 29, 2009	14.56	14.93	14.50	14.76	2,488,419	+0.32(+2.22%)
Apr 28, 2009	14.27	14.66	14.16	14.44	2,918,768	+0.05(+0.35%)
Apr 27, 2009	14.27	14.56	14.16	14.39	3,767,436	-0.11(-0.76%)
Apr 24, 2009	14.61	14.80	14.37	14.50	3,903,358	+0.06(+0.42%)
Apr 23, 2009	14.76	14.76	14.11	14.44	5,463,271	-0.20(-1.37%)
Apr 22, 2009	14.70	14.89	14.51	14.64	3,437,288	-0.15(-1.01%)
Apr 21, 2009	14.42	14.97	14.40	14.79	3,725,669	+0.27(+1.86%)
Apr 20, 2009	14.95	15.08	14.50	14.52	2,935,442	-0.68(-4.47%)
Apr 17, 2009	15.04	15.31	14.96	15.20	3,627,397	+0.16(+1.06%)
Apr 16, 2009	14.85	15.15	14.58	15.04	2,531,559	+0.27(+1.83%)
Apr 15, 2009	14.74	14.94	14.53	14.77	2,686,777	-0.02(-0.14%)
Apr 14, 2009	14.81	14.91	14.56	14.79	3,002,787	-0.12(-0.80%)
Apr 13, 2009	14.85	15.03	14.41	14.91	2,684,273	+0.00(+0.00%)
Apr 09, 2009	15.02	15.19	14.68	14.91	2,621,093	+0.28(+1.91%)
Apr 08, 2009	14.19	14.68	14.05	14.63	3,279,711	+0.23(+1.60%)
Apr 07, 2009	14.38	14.60	14.26	14.40	2,147,218	-0.30(-2.04%)
Apr 06, 2009	14.68	14.88	14.46	14.70	2,357,437	-0.17(-1.14%)
Apr 03, 2009	14.68	15.00	14.60	14.87	2,595,004	+0.17(+1.16%)
Apr 02, 2009	14.79	14.98	14.62	14.70	4,536,944	+0.23(+1.59%)
Apr 01, 2009	13.89	14.55	13.75	14.47	3,272,851	+0.33(+2.33%)
Mar 31, 2009	14.19	14.43	14.00	14.14	4,130,319	+0.11(+0.78%)
Mar 30, 2009	14.19	14.39	13.85	14.03	3,552,239	-0.94(-6.28%)
Mar 26, 2009	14.70	15.20	14.50	14.97	5,546,281	+0.42(+2.89%)
Mar 25, 2009	14.50	14.83	14.18	14.55	3,726,331	+0.21(+1.46%)
Mar 24, 2009	14.47	14.66	14.25	14.34	3,277,423	-0.36(-2.45%)
Mar 23, 2009	14.35	14.70	14.27	14.70	5,533,992	+0.67(+4.78%)
Mar 20, 2009	14.25	14.48	13.92	14.03	14,377,871	+0.10(+0.75%)
Mar 19, 2009	14.00	14.20	13.66	13.93	5,002,620	+0.28(+2.04%)
Mar 18, 2009	13.25	13.83	13.03	13.65	5,712,223	+0.24(+1.76%)
Mar 17, 2009	12.99	13.53	12.64	13.41	5,255,639	+0.53(+4.11%)
Mar 16, 2009	12.68	13.32	12.68	12.88	4,746,022	+0.30(+2.38%)
Mar 13, 2009	12.49	12.63	12.21	12.58	0	+0.28(+2.28%)
Mar 12, 2009	11.98	12.31	11.88	12.30	3,832,955	+0.28(+2.33%)
Mar 11, 2009	12.29	12.29	11.84	12.02	4,239,464	+0.00(+0.00%)
Mar 10, 2009	11.77	12.25	11.65	12.02	4,732,618	+0.52(+4.52%)
Mar 09, 2009	11.42	11.92	11.30	11.50	4,766,218	-0.09(-0.78%)
Mar 06, 2009	11.67	12.10	11.21	11.59	0	+0.08(+0.70%)
Mar 05, 2009	11.95	11.95	11.40	11.51	4,133,326	-0.62(-5.11%)
Mar 04, 2009	12.15	12.41	12.02	12.13	5,672,581	+0.11(+0.92%)
Mar 02, 2009	12.70	12.85	11.92	12.02	5,859,827	-0.98(-7.54%)
Feb 27, 2009	12.92	13.52	12.81	13.00	0	-0.25(-1.89%)
Feb 26, 2009	13.29	13.72	13.23	13.25	4,431,053	+0.02(+0.15%)
Feb 25, 2009	13.14	13.57	12.90	13.23	5,435,652	+0.03(+0.23%)
Feb 24, 2009	12.90	13.32	12.67	13.20	6,305,987	+0.73(+5.85%)
Feb 23, 2009	13.26	13.39	12.37	12.47	4,316,385	-0.62(-4.74%)
Feb 20, 2009	13.13	13.37	12.64	13.09	7,338,696	-0.26(-1.95%)
Feb 19, 2009	13.46	13.69	13.22	13.35	3,920,815	+0.01(+0.07%)
Feb 18, 2009	13.62	13.79	13.14	13.34	3,827,391	-0.19(-1.40%)
Feb 17, 2009	13.89	13.89	13.50	13.53	4,569,299	-0.84(-5.85%)
Feb 13, 2009	14.18	14.49	14.11	14.37	4,791,366	+0.13(+0.91%)
Feb 12, 2009	14.15	14.29	13.90	14.24	6,103,252	-0.16(-1.11%)
Feb 11, 2009	14.34	14.65	14.17	14.40	16,320,217	-0.25(-1.71%)
Feb 10, 2009	14.75	14.99	14.50	14.65	9,539,271	-0.21(-1.41%)
Feb 09, 2009	15.00	15.22	14.75	14.86	6,414,638	-0.86(-5.47%)
Feb 06, 2009	15.22	16.28	14.83	15.72	5,254,456	+0.77(+5.15%)
Feb 05, 2009	14.40	15.14	13.80	14.95	6,661,267	+0.26(+1.77%)
Feb 04, 2009	14.43	14.90	14.24	14.69	4,001,423	+0.03(+0.20%)
Feb 03, 2009	14.42	14.80	14.20	14.66	3,911,683	+0.27(+1.88%)
Feb 02, 2009	14.34	14.51	14.11	14.39	3,156,038	-0.12(-0.83%)
Jan 30, 2009	15.04	15.27	14.42	14.51	0	-0.36(-2.42%)
Jan 29, 2009	15.19	15.38	14.82	14.87	2,745,034	-0.55(-3.57%)
Jan 28, 2009	15.16	15.58	15.05	15.42	2,767,793	+0.40(+2.66%)
Jan 27, 2009	14.66	15.13	14.62	15.02	3,020,643	+0.19(+1.28%)
Jan 26, 2009	14.86	15.29	14.54	14.83	3,887,406	+0.03(+0.20%)
Jan 23, 2009	14.47	15.06	14.23	14.80	3,538,538	+0.17(+1.16%)
Jan 22, 2009	14.56	14.89	14.31	14.63	3,571,805	-0.14(-0.95%)
Jan 21, 2009	14.37	14.80	14.10	14.77	3,558,734	+0.57(+4.01%)
Jan 20, 2009	14.58	14.84	14.15	14.20	4,864,654	-0.58(-3.92%)
Jan 16, 2009	15.22	15.35	14.57	14.78	5,596,835	-0.24(-1.60%)
Jan 15, 2009	15.09	15.15	14.54	15.02	5,191,415	+0.14(+0.94%)
Jan 14, 2009	14.87	15.15	14.64	14.88	6,034,072	-0.47(-3.06%)
Jan 13, 2009	15.53	15.79	15.18	15.35	4,322,576	-0.17(-1.10%)
Jan 12, 2009	15.77	16.03	15.40	15.52	3,612,922	-0.74(-4.55%)
Jan 09, 2009	17.00	17.21	16.16	16.26	3,502,206	-0.61(-3.62%)
Jan 08, 2009	16.44	16.95	16.43	16.87	2,877,033	+0.30(+1.81%)
Jan 07, 2009	16.99	17.09	16.42	16.57	2,661,457	-0.60(-3.49%)
Jan 06, 2009	17.08	17.47	17.04	17.17	3,649,595	+0.32(+1.90%)
Jan 05, 2009	16.53	17.19	16.49	16.85	3,134,566	+0.29(+1.75%)
Jan 02, 2009	15.79	16.71	15.48	16.56	0	+0.82(+5.21%)
Jan 01, 2009	15.59	15.92	15.01	15.74	0	+0.00(+0.00%)
Dec 31, 2008	15.59	15.92	15.01	15.74	2,934,175	+0.13(+0.83%)
Dec 30, 2008	15.13	15.64	15.02	15.61	4,268,959	+0.46(+3.04%)
Dec 29, 2008	15.26	15.50	14.98	15.15	2,185,270	-0.02(-0.13%)
Dec 26, 2008	15.24	15.25	14.99	15.17	1,441,429	+0.03(+0.20%)
Dec 24, 2008	14.91	15.21	14.90	15.14	1,165,181	+0.11(+0.73%)
Dec 23, 2008	15.23	15.41	14.97	15.03	3,001,644	-0.14(-0.92%)
Dec 22, 2008	15.44	15.54	14.95	15.17	3,727,235	-0.19(-1.24%)
Dec 19, 2008	15.84	15.91	15.10	15.36	5,249,128	+0.11(+0.72%)
Dec 18, 2008	15.64	15.90	15.07	15.25	4,796,288	-0.39(-2.49%)
Dec 17, 2008	15.97	16.34	15.53	15.64	4,462,537	-0.46(-2.86%)
Dec 16, 2008	15.40	16.17	15.39	16.10	4,159,251	+0.81(+5.30%)
Dec 15, 2008	16.01	16.33	14.94	15.29	3,547,572	-0.52(-3.29%)
Dec 12, 2008	15.56	15.92	15.30	15.81	3,527,491	-0.13(-0.82%)
Dec 11, 2008	16.26	16.73	15.69	15.94	3,591,983	-0.25(-1.54%)
Dec 10, 2008	15.49	16.75	15.35	16.19	5,667,886	+0.87(+5.68%)
Dec 09, 2008	14.50	15.62	14.50	15.32	5,781,874	+0.11(+0.72%)
Dec 08, 2008	15.43	16.11	14.84	15.21	4,731,508	+0.21(+1.40%)
Dec 05, 2008	13.96	15.05	13.44	15.00	4,996,545	+0.87(+6.16%)
Dec 04, 2008	14.90	15.06	13.85	14.13	4,366,681	-0.99(-6.55%)
Dec 03, 2008	14.68	15.29	14.58	15.12	5,150,062	-0.20(-1.31%)
Dec 02, 2008	15.56	15.70	14.66	15.32	5,131,871	+0.36(+2.41%)
Dec 01, 2008	15.85	16.00	14.95	14.96	5,190,427	-1.30(-8.00%)
Nov 28, 2008	16.25	16.49	15.64	16.26	1,953,247	-0.15(-0.91%)
Nov 26, 2008	15.50	16.43	15.18	16.41	2,786,180	+0.85(+5.46%)
Nov 25, 2008	15.81	16.15	15.15	15.56	4,164,271	-0.15(-0.95%)
Nov 24, 2008	15.08	16.18	14.93	15.71	4,580,733	+0.80(+5.37%)
Nov 21, 2008	13.74	14.99	13.47	14.91	6,239,005	+1.43(+10.61%)
Nov 20, 2008	14.63	14.94	13.36	13.48	5,844,274	-1.47(-9.83%)
Nov 19, 2008	16.27	16.44	14.89	14.95	4,067,801	-1.27(-7.83%)
Nov 18, 2008	16.19	16.40	15.50	16.22	4,873,394	+0.17(+1.06%)
Nov 17, 2008	16.34	16.82	15.84	16.05	4,525,660	-0.68(-4.06%)
Nov 14, 2008	17.50	17.83	16.15	16.73	3,833,155	-0.90(-5.10%)
Nov 13, 2008	15.75	17.63	15.40	17.63	5,811,782	+2.18(+14.11%)
Nov 12, 2008	16.30	16.37	15.38	15.45	3,808,988	-1.24(-7.43%)
Nov 11, 2008	17.10	17.28	16.37	16.69	3,896,941	-0.51(-2.97%)
Nov 10, 2008	18.01	18.33	16.86	17.20	2,996,873	-0.46(-2.60%)
Nov 07, 2008	17.41	17.99	17.11	17.66	3,630,169	+0.42(+2.44%)
Nov 06, 2008	18.28	18.49	17.00	17.24	4,305,262	-0.93(-5.12%)
Nov 05, 2008	18.94	19.49	18.07	18.17	3,859,987	-1.07(-5.56%)
Nov 04, 2008	18.96	19.35	18.79	19.24	4,376,451	+0.65(+3.50%)
Nov 03, 2008	19.18	19.40	18.28	18.59	2,576,416	-0.74(-3.83%)
Oct 31, 2008	18.99	19.78	18.48	19.33	3,138,641	+0.04(+0.21%)
Oct 30, 2008	17.79	19.45	17.50	19.29	4,661,141	+1.71(+9.73%)
Oct 29, 2008	17.82	18.58	17.53	17.58	5,270,094	-0.11(-0.62%)
Oct 28, 2008	16.59	17.78	15.63	17.69	5,956,070	+1.48(+9.13%)
Oct 27, 2008	16.99	17.25	16.08	16.21	3,909,915	-0.95(-5.54%)
Oct 24, 2008	17.34	17.56	16.11	17.16	4,562,572	-0.63(-3.54%)
Oct 23, 2008	17.50	18.50	16.50	17.79	5,713,316	+0.65(+3.79%)
Oct 22, 2008	18.25	18.96	16.52	17.14	4,864,899	-1.51(-8.10%)
Oct 21, 2008	19.43	19.99	18.61	18.65	4,470,947	-1.15(-5.81%)
Oct 20, 2008	18.54	19.82	18.13	19.80	3,492,883	+1.62(+8.91%)
Oct 17, 2008	18.07	19.42	17.46	18.18	5,354,691	+0.04(+0.22%)
Oct 16, 2008	17.51	18.27	16.85	18.14	6,416,153	+0.44(+2.49%)
Oct 15, 2008	19.88	19.88	17.50	17.70	4,706,791	-2.18(-10.97%)
Oct 14, 2008	20.40	21.26	18.83	19.88	5,406,962	+0.25(+1.27%)
Oct 13, 2008	17.27	19.65	16.84	19.63	5,702,331	+3.03(+18.25%)
Oct 10, 2008	15.65	17.63	15.24	16.60	9,375,480	-1.04(-5.90%)
Oct 09, 2008	19.54	19.94	17.64	17.64	6,011,178	-1.58(-8.22%)
Oct 08, 2008	18.95	19.89	18.17	19.22	7,172,887	-0.09(-0.47%)
Oct 07, 2008	20.53	20.97	19.25	19.31	6,657,841	-1.02(-5.02%)
Oct 06, 2008	22.09	22.28	19.67	20.33	7,382,696	-2.16(-9.60%)
Oct 03, 2008	22.60	23.77	22.47	22.49	4,849,653	-0.06(-0.27%)
Oct 02, 2008	23.01	23.06	22.18	22.55	3,670,771	-0.70(-3.01%)

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.