Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	16.67	17.02	16.41	17.01	54,694,312	+0.60(+3.63%)
Sep 29, 2008	16.76	17.04	16.22	16.42	58,920,364	-0.47(-2.76%)
Sep 26, 2008	16.39	16.94	16.36	16.88	0	+0.33(+1.98%)
Sep 25, 2008	16.21	16.80	16.20	16.56	40,678,620	+0.41(+2.53%)
Sep 24, 2008	16.41	16.44	16.04	16.15	33,787,272	-0.16(-0.97%)
Sep 23, 2008	16.55	16.84	16.27	16.31	39,920,284	-0.23(-1.36%)
Sep 22, 2008	16.89	16.94	16.51	16.53	36,296,740	-0.43(-2.54%)
Sep 19, 2008	17.61	17.61	16.12	16.96	0	-0.22(-1.25%)
Sep 18, 2008	17.12	17.39	16.76	17.18	62,704,268	+0.23(+1.39%)
Sep 17, 2008	17.55	17.66	16.94	16.94	58,176,912	-0.70(-3.99%)
Sep 16, 2008	17.38	17.70	17.28	17.65	50,116,640	+0.03(+0.18%)
Sep 15, 2008	17.30	17.94	17.23	17.61	50,087,688	+0.08(+0.46%)
Sep 12, 2008	17.32	17.55	17.23	17.53	31,648,298	+0.11(+0.65%)
Sep 11, 2008	17.11	17.56	17.07	17.42	42,596,856	+0.11(+0.63%)
Sep 10, 2008	17.40	17.41	17.15	17.31	38,246,076	-0.02(-0.13%)
Sep 09, 2008	17.11	17.54	17.11	17.33	45,789,756	+0.16(+0.94%)
Sep 08, 2008	16.96	17.22	16.83	17.17	34,669,452	+0.47(+2.79%)
Sep 05, 2008	16.63	16.77	16.56	16.71	0	+0.07(+0.43%)
Sep 04, 2008	16.65	16.82	16.47	16.64	40,250,112	+0.02(+0.10%)
Sep 03, 2008	16.62	16.74	16.49	16.62	34,887,952	-0.10(-0.58%)
Sep 02, 2008	16.80	17.04	16.70	16.72	39,978,388	-0.04(-0.21%)
Aug 29, 2008	17.08	17.08	16.74	16.75	0	-0.34(-1.98%)
Aug 28, 2008	17.13	17.23	17.02	17.09	32,420,294	-0.22(-1.25%)
Aug 27, 2008	17.24	17.38	17.12	17.31	21,128,758	+0.09(+0.50%)
Aug 26, 2008	17.23	17.34	17.10	17.22	14,704,083	-0.02(-0.09%)
Aug 25, 2008	17.42	17.56	17.17	17.23	19,160,802	-0.26(-1.47%)
Aug 22, 2008	17.25	17.54	17.18	17.49	0	+0.28(+1.61%)
Aug 21, 2008	17.43	17.45	17.12	17.22	18,137,676	-0.27(-1.55%)
Aug 20, 2008	17.55	17.61	17.34	17.49	17,146,838	+0.01(+0.04%)
Aug 19, 2008	17.45	17.56	17.37	17.48	25,742,438	+0.00(+0.00%)
Aug 18, 2008	17.72	17.81	17.35	17.48	32,876,336	-0.23(-1.33%)
Aug 15, 2008	17.77	17.89	17.61	17.71	0	+0.01(+0.07%)
Aug 14, 2008	17.71	17.97	17.61	17.70	23,951,694	-0.06(-0.34%)
Aug 13, 2008	17.55	17.84	17.50	17.76	29,570,236	+0.14(+0.77%)
Aug 12, 2008	17.76	17.96	17.41	17.63	25,939,498	-0.18(-1.01%)
Aug 11, 2008	17.74	17.96	17.65	17.81	21,987,050	-0.02(-0.11%)
Aug 08, 2008	17.37	17.87	17.28	17.83	30,551,026	+0.45(+2.59%)
Aug 07, 2008	17.75	17.75	17.32	17.38	30,906,430	-0.43(-2.44%)
Aug 06, 2008	17.65	17.85	17.57	17.81	31,672,726	+0.14(+0.82%)
Aug 05, 2008	17.41	17.69	17.39	17.67	39,603,920	+0.32(+1.87%)
Aug 04, 2008	17.09	17.40	17.02	17.34	34,623,968	+0.24(+1.43%)
Aug 01, 2008	16.71	17.12	16.65	17.10	51,528,096	+0.53(+3.18%)
Jul 31, 2008	16.57	16.68	16.48	16.57	32,970,516	+0.06(+0.37%)
Jul 30, 2008	16.68	16.73	16.41	16.51	30,270,230	-0.08(-0.50%)
Jul 29, 2008	16.59	16.67	16.45	16.59	25,225,722	+0.14(+0.82%)
Jul 28, 2008	16.73	16.75	16.44	16.46	21,819,542	-0.29(-1.75%)
Jul 25, 2008	16.81	16.81	16.58	16.75	26,192,240	+0.06(+0.39%)
Jul 24, 2008	16.87	17.02	16.58	16.68	33,129,750	-0.21(-1.22%)
Jul 23, 2008	16.58	16.91	16.41	16.89	40,049,368	+0.37(+2.24%)
Jul 22, 2008	16.12	16.77	16.11	16.52	66,905,736	+0.56(+3.53%)
Jul 21, 2008	16.12	16.12	15.91	15.96	33,817,984	-0.14(-0.86%)
Jul 18, 2008	16.24	16.24	15.97	16.10	56,715,660	-0.10(-0.62%)
Jul 17, 2008	16.47	16.52	15.99	16.20	122,985,200	-0.64(-3.82%)
Jul 16, 2008	16.69	16.92	16.49	16.84	42,254,096	+0.18(+1.06%)
Jul 15, 2008	16.30	16.73	16.28	16.66	59,711,264	+0.27(+1.63%)
Jul 14, 2008	16.26	16.49	16.26	16.40	39,044,028	+0.22(+1.37%)
Jul 11, 2008	15.98	16.25	15.93	16.17	41,848,372	+0.07(+0.46%)
Jul 10, 2008	16.39	16.39	15.99	16.10	47,109,344	-0.27(-1.67%)
Jul 09, 2008	16.61	16.61	16.36	16.37	36,063,920	-0.19(-1.13%)
Jul 08, 2008	16.43	16.63	16.41	16.56	41,428,648	+0.06(+0.35%)
Jul 07, 2008	16.62	16.66	16.41	16.50	36,370,092	-0.06(-0.37%)
Jul 04, 2008	16.53	16.65	16.47	16.56	23,167,956	+0.00(+0.00%)
Jul 03, 2008	16.53	16.65	16.47	16.56	23,167,956	+0.04(+0.21%)
Jul 02, 2008	16.41	16.59	16.37	16.53	50,517,548	+0.12(+0.73%)
Jul 01, 2008	16.70	16.70	16.38	16.41	54,925,180	-0.32(-1.89%)
Jun 30, 2008	16.68	17.02	16.55	16.72	46,844,140	+0.04(+0.27%)
Jun 27, 2008	17.11	17.13	16.68	16.68	55,440,228	-0.44(-2.59%)
Jun 26, 2008	17.35	17.57	17.09	17.12	47,450,432	-0.28(-1.63%)
Jun 25, 2008	17.20	17.56	17.18	17.41	36,873,556	+0.23(+1.37%)
Jun 24, 2008	17.05	17.22	16.93	17.17	33,922,188	+0.04(+0.21%)
Jun 23, 2008	17.32	17.32	17.06	17.14	27,834,942	-0.13(-0.75%)
Jun 20, 2008	17.07	17.34	17.03	17.26	51,709,952	+0.10(+0.56%)
Jun 19, 2008	17.18	17.24	17.05	17.17	39,196,464	+0.06(+0.38%)
Jun 18, 2008	17.30	17.37	17.09	17.10	40,465,088	-0.26(-1.48%)
Jun 17, 2008	17.55	17.60	17.36	17.36	44,554,224	-0.07(-0.41%)
Jun 16, 2008	17.83	17.86	17.39	17.43	54,992,776	-0.40(-2.24%)
Jun 13, 2008	18.35	18.37	17.35	17.83	95,977,024	-0.55(-3.01%)
Jun 12, 2008	18.44	18.53	18.26	18.38	29,596,418	+0.00(+0.00%)
Jun 11, 2008	18.57	18.61	18.34	18.38	35,429,248	-0.28(-1.50%)
Jun 10, 2008	18.69	18.85	18.02	18.66	50,788,452	+0.69(+3.85%)
Jun 09, 2008	17.86	18.10	17.86	17.97	30,074,666	+0.02(+0.11%)
Jun 06, 2008	18.34	18.37	17.93	17.95	38,771,580	-0.45(-2.43%)
Jun 05, 2008	18.26	18.42	18.16	18.40	24,401,812	+0.16(+0.86%)
Jun 04, 2008	18.10	18.33	18.10	18.24	23,268,212	+0.10(+0.53%)
Jun 03, 2008	18.29	18.42	18.11	18.15	29,279,830	-0.19(-1.05%)
Jun 02, 2008	18.35	18.46	18.16	18.34	29,716,582	-0.08(-0.45%)
May 30, 2008	18.56	18.66	18.34	18.42	41,699,376	-0.20(-1.05%)
May 29, 2008	18.51	18.70	18.38	18.62	38,394,644	+0.14(+0.75%)
May 28, 2008	18.93	18.93	18.45	18.48	37,369,492	-0.37(-1.96%)
May 27, 2008	18.84	18.89	18.70	18.85	24,266,146	-0.01(-0.07%)
May 26, 2008	18.70	18.99	18.66	18.86	0	+0.00(+0.00%)
May 23, 2008	18.70	18.99	18.66	18.86	47,529,508	+0.12(+0.62%)
May 22, 2008	18.24	18.80	18.19	18.75	39,211,072	+0.52(+2.86%)
May 21, 2008	18.31	18.43	18.16	18.23	39,169,476	-0.14(-0.77%)
May 20, 2008	18.50	18.55	18.33	18.37	27,904,506	-0.14(-0.75%)
May 19, 2008	18.37	18.61	18.32	18.51	31,096,900	+0.14(+0.79%)
May 16, 2008	18.36	18.47	18.27	18.36	27,913,256	+0.02(+0.11%)
May 15, 2008	18.18	18.39	18.10	18.34	25,647,720	+0.15(+0.83%)
May 14, 2008	18.22	18.34	18.08	18.19	32,220,268	+0.01(+0.07%)
May 13, 2008	18.11	18.26	18.10	18.18	32,445,180	+0.03(+0.18%)
May 12, 2008	18.07	18.16	18.02	18.15	26,798,060	+0.08(+0.45%)
May 09, 2008	18.11	18.13	17.96	18.06	18,718,274	-0.04(-0.25%)
May 08, 2008	18.45	18.52	18.03	18.11	43,520,932	-0.24(-1.30%)
May 07, 2008	18.75	18.75	18.34	18.35	46,415,372	-0.40(-2.13%)
May 06, 2008	18.74	18.78	18.62	18.75	20,810,130	-0.04(-0.19%)
May 05, 2008	18.91	18.98	18.71	18.78	21,946,324	-0.13(-0.66%)
May 02, 2008	19.01	19.14	18.85	18.91	25,672,350	-0.10(-0.54%)
May 01, 2008	18.86	19.03	18.79	19.01	23,510,096	+0.07(+0.37%)
Apr 30, 2008	18.89	19.23	18.88	18.94	36,302,952	+0.05(+0.26%)
Apr 29, 2008	18.92	18.98	18.78	18.89	23,108,178	-0.08(-0.44%)
Apr 28, 2008	19.09	19.27	18.94	18.98	25,018,424	-0.11(-0.59%)
Apr 25, 2008	19.38	19.46	18.97	19.09	29,220,966	-0.30(-1.53%)
Apr 24, 2008	19.39	19.63	19.24	19.38	19,949,598	-0.01(-0.05%)
Apr 23, 2008	19.23	19.43	19.23	19.39	29,508,436	+0.13(+0.65%)
Apr 22, 2008	19.37	19.43	19.21	19.27	26,845,560	-0.15(-0.76%)
Apr 21, 2008	19.28	19.45	19.19	19.42	19,315,534	+0.08(+0.40%)
Apr 18, 2008	19.55	19.65	19.19	19.34	34,585,500	-0.18(-0.94%)
Apr 17, 2008	19.62	19.75	19.48	19.52	25,891,120	-0.15(-0.77%)
Apr 16, 2008	19.87	19.90	19.48	19.67	35,927,228	+0.07(+0.34%)
Apr 15, 2008	19.63	19.70	19.44	19.61	36,431,204	-0.02(-0.10%)
Apr 14, 2008	19.43	19.74	19.35	19.63	31,128,256	+0.23(+1.18%)
Apr 11, 2008	19.63	19.79	19.33	19.40	24,193,876	-0.33(-1.70%)
Apr 10, 2008	19.59	19.78	19.45	19.73	23,066,360	+0.18(+0.90%)
Apr 09, 2008	19.46	19.57	19.40	19.55	20,199,862	+0.09(+0.45%)
Apr 08, 2008	19.39	19.49	19.26	19.47	30,993,378	+0.05(+0.23%)
Apr 07, 2008	19.39	19.50	19.39	19.42	25,165,994	+0.04(+0.20%)
Apr 04, 2008	19.47	19.60	19.37	19.38	23,720,068	-0.10(-0.51%)
Apr 03, 2008	19.40	19.59	19.38	19.48	25,139,456	+0.03(+0.17%)
Apr 02, 2008	19.74	19.74	19.37	19.45	28,233,572	-0.32(-1.60%)
Apr 01, 2008	19.63	19.79	19.59	19.77	40,209,940	+0.18(+0.94%)
Mar 31, 2008	19.56	19.69	19.51	19.58	28,815,260	-0.02(-0.12%)
Mar 28, 2008	19.81	19.82	19.59	19.61	21,247,266	-0.12(-0.60%)
Mar 27, 2008	19.74	19.91	19.69	19.73	25,194,082	+0.05(+0.26%)
Mar 26, 2008	19.76	19.85	19.63	19.67	25,717,094	-0.08(-0.42%)
Mar 25, 2008	19.68	19.89	19.65	19.76	23,773,036	+0.07(+0.38%)
Mar 24, 2008	19.71	19.79	19.48	19.68	21,815,996	+0.05(+0.23%)
Mar 21, 2008	19.36	19.67	19.29	19.64	48,222,064	+0.00(+0.00%)
Mar 20, 2008	19.36	19.67	19.29	19.64	48,220,200	+0.35(+1.80%)
Mar 19, 2008	19.10	19.57	19.10	19.29	36,146,524	+0.18(+0.93%)
Mar 18, 2008	18.72	19.11	18.64	19.11	28,541,882	+0.55(+2.98%)
Mar 17, 2008	18.31	18.67	18.26	18.56	33,615,792	+0.05(+0.28%)
Mar 14, 2008	18.96	18.96	18.38	18.51	41,232,668	-0.45(-2.38%)
Mar 13, 2008	18.88	19.01	18.76	18.96	27,262,136	-0.08(-0.44%)
Mar 12, 2008	19.03	19.14	18.97	19.04	35,124,736	-0.09(-0.47%)
Mar 11, 2008	18.98	19.20	18.94	19.13	46,369,008	+0.26(+1.38%)
Mar 10, 2008	18.93	19.09	18.87	18.87	29,389,934	-0.06(-0.32%)
Mar 07, 2008	18.90	19.11	18.82	18.93	28,490,960	-0.08(-0.42%)
Mar 06, 2008	19.15	19.26	18.99	19.01	22,632,758	-0.19(-0.97%)
Mar 05, 2008	19.06	19.30	18.99	19.20	24,989,126	+0.10(+0.52%)
Mar 04, 2008	18.85	19.17	18.83	19.10	31,246,808	+0.11(+0.59%)
Mar 03, 2008	18.77	19.03	18.77	18.99	19,414,982	+0.18(+0.96%)
Feb 29, 2008	19.01	19.09	18.72	18.81	24,815,098	-0.32(-1.68%)
Feb 28, 2008	19.30	19.34	19.03	19.13	23,989,094	-0.19(-0.98%)
Feb 27, 2008	19.07	19.44	19.07	19.32	30,808,354	+0.17(+0.89%)
Feb 26, 2008	18.85	19.17	18.76	19.15	26,121,068	+0.24(+1.28%)
Feb 25, 2008	18.72	19.00	18.72	18.91	24,898,088	+0.16(+0.88%)
Feb 22, 2008	18.66	18.77	18.46	18.74	22,951,600	+0.09(+0.47%)
Feb 21, 2008	18.76	18.84	18.57	18.66	27,143,094	-0.08(-0.41%)
Feb 20, 2008	18.69	18.75	18.52	18.73	23,050,510	+0.04(+0.22%)
Feb 19, 2008	18.98	19.00	18.65	18.69	26,758,618	-0.21(-1.12%)
Feb 18, 2008	18.80	18.92	18.66	18.90	0	+0.00(+0.00%)
Feb 15, 2008	18.80	18.92	18.66	18.90	32,265,598	+0.07(+0.36%)
Feb 14, 2008	19.15	19.20	18.79	18.84	38,923,344	-0.27(-1.41%)
Feb 13, 2008	19.45	19.45	18.98	19.11	45,119,084	-0.17(-0.88%)
Feb 12, 2008	19.24	19.46	19.19	19.28	37,026,632	+0.14(+0.71%)
Feb 11, 2008	19.09	19.21	18.92	19.14	21,191,622	+0.08(+0.42%)
Feb 08, 2008	19.01	19.23	18.98	19.06	31,426,498	+0.26(+1.37%)
Feb 07, 2008	18.61	18.88	18.61	18.80	36,231,224	+0.24(+1.28%)
Feb 06, 2008	18.63	18.72	18.52	18.57	26,135,894	+0.10(+0.54%)
Feb 05, 2008	18.81	18.82	18.44	18.47	38,402,876	-0.40(-2.10%)
Feb 04, 2008	19.12	19.13	18.81	18.86	23,802,450	-0.20(-1.06%)
Feb 01, 2008	19.08	19.29	18.82	19.07	25,674,138	+0.08(+0.44%)
Jan 31, 2008	18.43	19.10	18.42	18.98	37,370,492	+0.40(+2.13%)
Jan 30, 2008	18.82	18.93	18.52	18.59	35,848,472	-0.25(-1.33%)
Jan 29, 2008	19.19	19.19	18.75	18.84	41,702,384	-0.25(-1.33%)
Jan 28, 2008	18.78	19.09	18.68	19.09	28,505,612	+0.30(+1.59%)
Jan 25, 2008	19.41	19.41	18.73	18.79	39,948,372	-0.47(-2.45%)
Jan 24, 2008	19.03	19.31	18.96	19.26	47,712,396	+0.32(+1.72%)
Jan 23, 2008	18.51	18.96	18.17	18.94	50,131,664	+0.03(+0.14%)
Jan 22, 2008	18.89	19.11	18.34	18.91	58,076,064	-0.63(-3.21%)
Jan 21, 2008	20.06	20.09	19.36	19.54	0	+0.00(+0.00%)
Jan 18, 2008	20.06	20.09	19.36	19.54	52,462,536	-0.42(-2.10%)
Jan 17, 2008	20.35	20.37	19.91	19.96	57,926,520	-0.20(-0.97%)
Jan 16, 2008	20.36	20.54	20.10	20.16	39,372,316	-0.31(-1.51%)
Jan 15, 2008	20.47	20.65	20.45	20.46	35,746,492	-0.22(-1.07%)
Jan 14, 2008	20.51	20.76	20.51	20.69	35,638,044	+0.17(+0.83%)
Jan 11, 2008	21.03	21.03	20.42	20.52	49,961,300	-0.58(-2.73%)
Jan 10, 2008	20.91	21.10	20.82	21.09	44,982,700	+0.09(+0.44%)
Jan 09, 2008	20.47	21.01	20.46	21.00	55,869,896	+0.55(+2.67%)
Jan 08, 2008	20.46	20.72	20.37	20.45	32,454,740	+0.08(+0.41%)
Jan 07, 2008	19.98	20.41	19.91	20.37	36,959,472	+0.47(+2.36%)
Jan 04, 2008	19.84	20.18	19.84	19.90	28,016,512	+0.04(+0.19%)
Jan 03, 2008	19.68	19.98	19.65	19.86	21,606,688	+0.21(+1.05%)
Jan 02, 2008	19.77	19.81	19.54	19.65	24,016,860	-0.09(-0.46%)
Jan 01, 2008	19.97	20.01	19.70	19.74	0	+0.00(+0.00%)
Dec 31, 2007	19.97	20.01	19.70	19.74	18,228,464	-0.29(-1.45%)
Dec 28, 2007	20.05	20.19	19.95	20.03	12,925,136	-0.01(-0.05%)
Dec 27, 2007	20.24	20.33	20.01	20.04	12,012,843	-0.23(-1.13%)
Dec 26, 2007	20.41	20.41	20.19	20.27	14,739,741	-0.06(-0.32%)
Dec 24, 2007	20.28	20.41	20.20	20.34	7,139,082	+0.05(+0.22%)
Dec 21, 2007	20.11	20.42	20.04	20.29	39,348,384	+0.25(+1.27%)
Dec 20, 2007	20.19	20.26	19.91	20.04	23,413,258	-0.18(-0.91%)
Dec 19, 2007	20.01	20.27	19.98	20.22	22,391,110	+0.20(+1.01%)
Dec 18, 2007	20.20	20.21	19.91	20.02	36,920,240	-0.08(-0.40%)
Dec 17, 2007	20.59	20.64	20.04	20.10	37,094,704	-0.43(-2.10%)
Dec 14, 2007	20.51	20.69	20.51	20.53	29,537,380	-0.09(-0.44%)
Dec 13, 2007	20.46	20.64	20.39	20.62	19,300,180	+0.10(+0.50%)
Dec 12, 2007	20.34	20.61	20.25	20.52	36,122,936	+0.26(+1.27%)
Dec 11, 2007	20.35	20.56	20.25	20.26	26,943,098	-0.10(-0.47%)
Dec 10, 2007	20.29	20.43	20.23	20.36	13,191,008	+0.04(+0.19%)
Dec 07, 2007	20.29	20.51	20.29	20.32	20,846,484	+0.03(+0.13%)
Dec 06, 2007	20.24	20.32	20.07	20.29	24,594,344	+0.01(+0.03%)
Dec 05, 2007	20.22	20.28	20.09	20.28	22,724,316	+0.10(+0.48%)
Dec 04, 2007	19.93	20.25	19.79	20.19	26,231,158	+0.18(+0.88%)
Dec 03, 2007	19.98	20.27	19.93	20.01	26,594,048	+0.03(+0.16%)
Nov 30, 2007	20.30	20.30	19.86	19.98	33,699,780	-0.22(-1.10%)
Nov 29, 2007	20.24	20.32	20.15	20.20	23,360,860	-0.06(-0.32%)
Nov 28, 2007	20.34	20.34	20.10	20.27	39,348,140	+0.00(+0.02%)
Nov 27, 2007	19.93	20.37	19.84	20.26	32,710,972	+0.40(+2.03%)
Nov 26, 2007	20.06	20.22	19.82	19.86	26,048,102	-0.18(-0.92%)
Nov 23, 2007	20.12	20.19	19.92	20.04	14,680,389	+0.02(+0.08%)
Nov 21, 2007	20.20	20.41	19.99	20.03	28,079,386	-0.17(-0.86%)
Nov 20, 2007	20.11	20.30	19.98	20.20	33,525,740	+0.16(+0.79%)
Nov 19, 2007	20.11	20.13	19.95	20.04	26,254,586	-0.10(-0.51%)
Nov 16, 2007	20.02	20.18	19.85	20.15	33,341,978	+0.22(+1.08%)
Nov 15, 2007	19.62	20.08	19.62	19.93	32,965,402	+0.19(+0.96%)
Nov 14, 2007	19.72	19.87	19.54	19.74	25,712,012	+0.10(+0.52%)
Nov 13, 2007	19.38	19.69	19.19	19.64	23,819,518	+0.38(+1.97%)
Nov 12, 2007	19.51	19.58	19.24	19.26	25,922,900	-0.31(-1.59%)
Nov 09, 2007	19.79	19.87	19.51	19.57	28,269,020	-0.21(-1.04%)
Nov 08, 2007	19.54	19.83	19.27	19.78	40,548,648	+0.49(+2.52%)
Nov 07, 2007	19.59	19.63	19.28	19.29	22,513,930	-0.34(-1.72%)
Nov 06, 2007	19.43	19.65	19.38	19.63	23,755,378	+0.22(+1.11%)
Nov 05, 2007	19.46	19.54	19.28	19.41	27,679,508	-0.05(-0.28%)
Nov 02, 2007	19.67	19.67	19.31	19.47	26,659,770	-0.13(-0.64%)
Nov 01, 2007	19.83	19.95	19.57	19.59	31,137,398	-0.28(-1.39%)
Oct 31, 2007	19.94	19.97	19.67	19.87	25,860,542	+0.01(+0.05%)
Oct 30, 2007	19.89	20.00	19.74	19.86	21,350,798	-0.04(-0.18%)
Oct 29, 2007	19.79	19.96	19.72	19.90	26,337,560	+0.09(+0.44%)
Oct 26, 2007	19.73	19.82	19.59	19.81	25,157,150	+0.09(+0.44%)
Oct 25, 2007	19.38	19.77	19.33	19.72	30,388,934	+0.36(+1.86%)
Oct 24, 2007	19.14	19.37	19.10	19.36	28,959,654	+0.14(+0.72%)
Oct 23, 2007	19.08	19.23	19.06	19.22	18,058,864	+0.16(+0.84%)
Oct 22, 2007	18.83	19.11	18.79	19.06	28,368,580	+0.16(+0.83%)
Oct 19, 2007	19.15	19.22	18.88	18.90	37,568,652	-0.19(-1.01%)
Oct 18, 2007	18.99	19.19	18.91	19.10	32,207,226	+0.09(+0.46%)
Oct 17, 2007	18.77	19.12	18.68	19.01	50,997,564	+0.43(+2.30%)
Oct 16, 2007	18.55	18.69	18.48	18.58	22,075,720	+0.04(+0.21%)
Oct 15, 2007	18.69	18.73	18.39	18.54	21,448,398	-0.05(-0.28%)
Oct 12, 2007	18.40	18.64	18.39	18.60	16,117,527	+0.20(+1.07%)
Oct 11, 2007	18.66	18.72	18.31	18.40	20,064,920	-0.22(-1.18%)
Oct 10, 2007	18.66	18.72	18.59	18.62	20,570,938	-0.00(-0.02%)
Oct 09, 2007	18.53	18.62	18.43	18.62	25,288,626	+0.03(+0.14%)
Oct 08, 2007	18.65	18.70	18.56	18.60	9,358,284	-0.09(-0.47%)
Oct 05, 2007	18.65	18.75	18.61	18.68	16,922,492	+0.06(+0.35%)
Oct 04, 2007	18.55	18.70	18.52	18.62	17,926,142	+0.10(+0.52%)
Oct 03, 2007	18.58	18.67	18.46	18.52	19,626,006	-0.11(-0.60%)
Oct 02, 2007	18.66	18.71	18.54	18.63	27,278,830	+0.01(+0.03%)

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.