Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	12.00	12.79	12.00	12.76	10,988,828	+0.81(+6.82%)
Sep 29, 2008	13.06	13.16	11.78	11.94	10,344,491	-1.42(-10.64%)
Sep 26, 2008	13.19	13.51	13.06	13.36	0	-0.26(-1.90%)
Sep 25, 2008	13.33	13.80	13.12	13.62	9,153,302	+0.27(+2.00%)
Sep 24, 2008	13.34	13.73	13.16	13.36	5,213,364	-0.02(-0.17%)
Sep 23, 2008	14.15	14.18	13.32	13.38	7,057,476	-0.76(-5.40%)
Sep 22, 2008	14.45	14.56	13.95	14.14	10,609,442	-0.44(-3.05%)
Sep 19, 2008	14.59	15.71	13.93	14.59	0	+1.90(+15.01%)
Sep 18, 2008	12.76	14.63	12.07	12.68	18,322,202	+0.06(+0.47%)
Sep 17, 2008	13.34	13.41	12.55	12.62	15,145,426	-0.96(-7.04%)
Sep 16, 2008	12.71	13.67	12.36	13.58	15,069,059	+0.72(+5.59%)
Sep 15, 2008	13.57	13.57	12.70	12.86	13,841,258	-0.99(-7.17%)
Sep 12, 2008	14.26	14.26	13.42	13.85	25,254,100	-1.07(-7.20%)
Sep 11, 2008	14.82	14.99	14.53	14.93	9,370,738	-0.22(-1.47%)
Sep 10, 2008	15.19	15.35	14.85	15.15	8,356,602	+0.02(+0.15%)
Sep 09, 2008	15.78	15.93	15.09	15.13	16,569,367	-0.64(-4.09%)
Sep 08, 2008	15.56	15.90	15.22	15.77	16,335,618	+0.73(+4.88%)
Sep 05, 2008	14.82	15.16	14.68	15.04	0	+0.05(+0.35%)
Sep 04, 2008	15.37	15.63	14.82	14.99	7,481,492	-0.53(-3.44%)
Sep 03, 2008	15.48	15.74	15.22	15.52	6,667,800	+0.05(+0.33%)
Sep 02, 2008	15.00	15.54	15.00	15.47	14,142,019	+0.61(+4.14%)
Aug 29, 2008	14.90	15.12	14.82	14.85	0	-0.06(-0.40%)
Aug 28, 2008	14.82	15.00	14.68	14.91	5,522,415	+0.13(+0.85%)
Aug 27, 2008	14.70	14.89	13.98	14.79	6,736,676	+0.07(+0.45%)
Aug 26, 2008	15.13	15.13	14.41	14.72	9,202,249	-0.30(-1.97%)
Aug 25, 2008	15.32	15.32	14.90	15.02	3,410,388	-0.26(-1.70%)
Aug 22, 2008	15.19	15.36	15.07	15.28	0	+0.16(+1.03%)
Aug 21, 2008	15.05	15.32	14.95	15.12	5,937,263	-0.27(-1.78%)
Aug 20, 2008	15.18	15.48	15.13	15.39	4,471,547	+0.10(+0.63%)
Aug 19, 2008	15.55	15.55	15.08	15.30	9,478,296	-0.41(-2.59%)
Aug 18, 2008	16.19	16.35	15.59	15.70	4,707,808	-0.40(-2.48%)
Aug 15, 2008	16.25	16.35	15.85	16.10	0	+0.04(+0.23%)
Aug 14, 2008	16.10	16.12	15.70	16.07	5,213,571	-0.01(-0.05%)
Aug 13, 2008	16.22	16.22	15.79	16.08	5,675,145	-0.24(-1.45%)
Aug 12, 2008	16.24	16.36	16.02	16.31	8,801,503	+0.17(+1.06%)
Aug 11, 2008	15.74	16.47	15.74	16.14	13,437,603	+0.34(+2.16%)
Aug 08, 2008	15.80	15.90	15.30	15.80	10,646,443	+0.11(+0.71%)
Aug 07, 2008	15.99	16.22	15.59	15.69	7,377,568	-0.47(-2.93%)
Aug 06, 2008	15.99	16.26	15.77	16.16	5,477,487	-0.02(-0.14%)
Aug 05, 2008	15.15	16.19	15.15	16.19	14,401,465	+1.14(+7.58%)
Aug 04, 2008	15.16	15.69	14.96	15.05	7,821,036	-0.02(-0.15%)
Aug 01, 2008	15.84	15.84	14.82	15.07	17,371,170	-0.68(-4.33%)
Jul 31, 2008	16.00	16.15	15.52	15.75	13,869,587	-0.41(-2.57%)
Jul 30, 2008	16.35	16.46	15.86	16.16	13,486,339	-0.44(-2.68%)
Jul 29, 2008	16.61	16.71	16.00	16.61	6,596,342	+0.50(+3.13%)
Jul 28, 2008	16.79	16.79	15.93	16.10	7,047,168	-0.30(-1.85%)
Jul 25, 2008	16.34	16.79	16.19	16.41	5,586,606	+0.05(+0.32%)
Jul 24, 2008	17.59	17.66	16.28	16.36	12,513,233	-0.81(-4.75%)
Jul 23, 2008	17.11	18.85	16.88	17.17	20,491,886	-0.08(-0.47%)
Jul 22, 2008	16.34	17.30	16.30	17.25	11,697,194	+0.64(+3.83%)
Jul 21, 2008	16.55	17.18	16.54	16.62	5,263,899	-0.13(-0.75%)
Jul 18, 2008	16.89	16.99	16.58	16.74	6,833,706	+0.00(+0.00%)
Jul 17, 2008	16.39	16.99	16.25	16.74	12,525,738	+0.66(+4.10%)
Jul 16, 2008	15.76	16.22	15.42	16.08	10,260,929	+0.33(+2.07%)
Jul 15, 2008	15.97	16.15	15.24	15.76	11,686,018	-0.39(-2.39%)
Jul 14, 2008	16.83	16.88	16.05	16.14	8,052,759	-0.33(-1.98%)
Jul 11, 2008	16.99	16.99	16.12	16.47	11,680,445	-0.60(-3.52%)
Jul 10, 2008	17.59	17.59	16.75	17.07	9,808,171	-0.32(-1.83%)
Jul 09, 2008	17.63	18.10	17.28	17.39	8,757,129	-0.06(-0.34%)
Jul 08, 2008	17.03	17.59	16.63	17.45	9,772,119	+0.47(+2.75%)
Jul 07, 2008	17.34	17.50	16.56	16.98	10,985,125	-0.30(-1.76%)
Jul 04, 2008	17.05	17.46	16.90	17.28	4,933,404	+0.00(+0.00%)
Jul 03, 2008	17.05	17.46	16.90	17.28	4,933,404	+0.28(+1.66%)
Jul 02, 2008	17.81	17.87	16.86	17.00	10,048,142	-0.81(-4.53%)
Jul 01, 2008	18.14	18.14	17.42	17.81	11,008,461	-0.49(-2.67%)
Jun 30, 2008	18.22	18.46	18.03	18.30	6,444,030	+0.08(+0.45%)
Jun 27, 2008	18.14	18.37	18.02	18.22	13,238,366	+0.21(+1.15%)
Jun 26, 2008	18.19	18.19	17.70	18.01	11,451,117	-0.42(-2.29%)
Jun 25, 2008	17.90	18.68	17.79	18.43	9,536,103	+0.67(+3.75%)
Jun 24, 2008	17.99	18.18	17.41	17.76	6,358,952	+0.13(+0.76%)
Jun 23, 2008	18.04	18.04	17.37	17.63	5,656,236	-0.09(-0.50%)
Jun 20, 2008	17.94	17.94	17.30	17.72	10,348,118	-0.32(-1.77%)
Jun 19, 2008	18.34	18.34	17.75	18.04	13,836,776	-0.02(-0.12%)
Jun 18, 2008	18.96	18.96	17.79	18.06	18,159,482	-0.84(-4.43%)
Jun 17, 2008	19.86	19.88	18.79	18.90	9,195,904	-0.16(-0.86%)
Jun 16, 2008	19.25	19.35	18.91	19.06	4,092,635	-0.01(-0.08%)
Jun 13, 2008	19.53	19.53	18.73	19.08	7,247,376	-0.07(-0.39%)
Jun 12, 2008	18.92	19.66	18.92	19.15	8,326,199	+0.13(+0.70%)
Jun 11, 2008	19.54	19.79	19.02	19.02	8,623,671	-0.80(-4.04%)
Jun 10, 2008	19.82	20.06	19.45	19.82	5,279,955	-0.41(-2.01%)
Jun 09, 2008	20.75	20.90	19.92	20.22	8,162,856	-0.53(-2.57%)
Jun 06, 2008	21.42	21.42	20.60	20.76	8,024,234	-0.68(-3.18%)
Jun 05, 2008	21.21	21.56	21.11	21.44	5,362,712	+0.25(+1.19%)
Jun 04, 2008	20.93	21.62	20.74	21.19	7,797,192	+0.32(+1.53%)
Jun 03, 2008	20.54	21.19	20.54	20.87	4,896,191	+0.16(+0.75%)
Jun 02, 2008	20.93	21.07	20.45	20.71	7,571,864	-0.36(-1.69%)
May 30, 2008	21.48	21.51	21.01	21.07	6,227,687	-0.21(-1.01%)
May 29, 2008	21.67	21.88	21.19	21.28	9,027,289	-0.79(-3.59%)
May 28, 2008	22.40	22.51	21.62	22.08	9,855,914	-0.64(-2.84%)
May 27, 2008	22.91	22.93	22.42	22.72	3,856,365	-0.10(-0.45%)
May 26, 2008	22.95	23.01	22.48	22.82	0	+0.00(+0.00%)
May 23, 2008	22.95	23.01	22.48	22.82	4,297,684	-0.30(-1.31%)
May 22, 2008	23.11	23.17	22.80	23.13	3,898,435	+0.27(+1.20%)
May 21, 2008	23.40	23.53	22.78	22.85	6,965,952	-0.30(-1.31%)
May 20, 2008	23.40	23.56	22.81	23.16	6,141,579	-0.45(-1.91%)
May 19, 2008	23.05	24.16	22.92	23.61	12,748,156	+0.81(+3.54%)
May 16, 2008	22.07	22.93	21.98	22.80	8,984,468	+0.90(+4.09%)
May 15, 2008	21.71	22.00	21.45	21.91	5,324,297	+0.50(+2.32%)
May 14, 2008	21.08	21.81	21.08	21.41	7,744,492	+0.29(+1.37%)
May 13, 2008	21.31	21.31	20.92	21.12	4,769,700	+0.06(+0.28%)
May 12, 2008	21.36	21.36	20.80	21.06	5,680,712	-0.06(-0.28%)
May 09, 2008	21.09	21.19	20.85	21.12	2,502,623	+0.05(+0.25%)
May 08, 2008	21.11	21.40	20.64	21.07	5,551,975	+0.23(+1.10%)
May 07, 2008	21.56	21.67	20.76	20.84	7,974,574	-0.72(-3.33%)
May 06, 2008	20.88	21.83	20.67	21.56	9,210,344	+0.27(+1.29%)
May 05, 2008	20.90	21.38	20.68	21.28	7,696,053	+0.54(+2.61%)
May 02, 2008	20.99	21.00	20.50	20.74	5,331,396	+0.09(+0.43%)
May 01, 2008	20.68	20.98	20.21	20.65	5,070,825	+0.17(+0.83%)
Apr 30, 2008	20.33	20.95	20.30	20.48	5,633,457	+0.25(+1.24%)
Apr 29, 2008	20.55	20.55	20.13	20.23	5,533,961	-0.33(-1.62%)
Apr 28, 2008	20.75	21.00	20.47	20.56	6,763,627	-0.20(-0.96%)
Apr 25, 2008	20.73	20.99	20.00	20.76	4,491,018	+0.32(+1.56%)
Apr 24, 2008	20.00	20.74	19.82	20.45	5,263,479	+0.48(+2.41%)
Apr 23, 2008	20.73	20.73	19.78	19.96	5,944,602	-0.66(-3.20%)
Apr 22, 2008	20.43	20.93	20.19	20.62	7,606,556	+0.34(+1.68%)
Apr 21, 2008	19.78	20.39	19.78	20.28	6,497,041	+0.48(+2.43%)
Apr 18, 2008	19.59	20.05	19.59	19.80	5,990,941	+0.39(+1.98%)
Apr 17, 2008	19.20	19.55	19.15	19.42	4,891,037	+0.11(+0.58%)
Apr 16, 2008	19.30	19.63	19.04	19.30	5,061,438	+0.21(+1.09%)
Apr 15, 2008	19.02	19.20	18.90	19.10	4,198,773	+0.09(+0.47%)
Apr 14, 2008	19.33	19.33	18.82	19.01	5,387,667	-0.28(-1.46%)
Apr 11, 2008	19.62	19.93	19.22	19.29	4,319,235	-0.53(-2.65%)
Apr 10, 2008	19.82	19.82	19.27	19.82	4,900,465	+0.24(+1.25%)
Apr 09, 2008	19.74	20.09	19.49	19.57	3,890,318	-0.41(-2.08%)
Apr 08, 2008	19.82	20.23	19.78	19.99	5,188,481	-0.28(-1.39%)
Apr 07, 2008	19.91	20.64	19.59	20.27	12,056,070	+0.77(+3.95%)
Apr 04, 2008	19.82	20.16	19.39	19.50	9,050,650	-0.86(-4.22%)
Apr 03, 2008	20.14	20.38	19.93	20.36	4,978,295	-0.01(-0.07%)
Apr 02, 2008	20.74	20.74	19.96	20.37	6,742,837	-0.03(-0.15%)
Apr 01, 2008	19.88	20.49	19.53	20.40	11,220,209	+1.05(+5.44%)
Mar 31, 2008	19.18	19.70	18.82	19.35	7,271,192	+0.18(+0.93%)
Mar 28, 2008	19.85	20.06	19.08	19.17	9,642,193	-0.67(-3.36%)
Mar 27, 2008	20.00	20.24	19.82	19.84	5,741,991	+0.01(+0.04%)
Mar 26, 2008	20.30	20.30	19.70	19.83	4,432,869	-0.27(-1.33%)
Mar 25, 2008	19.70	20.11	19.55	20.10	5,586,070	+0.38(+1.92%)
Mar 24, 2008	18.90	19.93	18.90	19.72	10,347,878	+1.03(+5.51%)
Mar 21, 2008	18.68	18.74	18.16	18.69	6,294,520	+0.00(+0.00%)
Mar 20, 2008	18.68	18.74	18.16	18.69	6,260,772	+0.34(+1.86%)
Mar 19, 2008	19.28	19.38	18.25	18.35	8,662,689	-0.85(-4.44%)
Mar 18, 2008	18.51	19.26	18.48	19.20	11,281,976	+1.29(+7.20%)
Mar 17, 2008	18.52	18.63	17.10	17.91	13,098,739	-1.41(-7.29%)
Mar 14, 2008	20.45	20.45	18.75	19.32	21,330,220	-1.57(-7.52%)
Mar 13, 2008	19.64	20.96	19.63	20.89	9,732,958	+0.81(+4.06%)
Mar 12, 2008	19.99	20.42	19.71	20.08	10,057,453	+0.30(+1.50%)
Mar 11, 2008	19.26	19.85	19.04	19.78	9,346,909	+1.16(+6.21%)
Mar 10, 2008	19.13	19.21	18.40	18.62	6,292,110	-0.01(-0.04%)
Mar 07, 2008	18.96	19.05	18.39	18.63	9,549,485	-0.39(-2.06%)
Mar 06, 2008	20.22	20.22	18.99	19.02	7,465,318	-1.02(-5.10%)
Mar 05, 2008	19.80	20.37	19.80	20.05	8,521,560	+0.06(+0.30%)
Mar 04, 2008	20.02	20.36	19.70	19.99	7,426,475	-0.30(-1.46%)
Mar 03, 2008	20.58	20.58	19.85	20.28	8,135,682	-0.13(-0.62%)
Feb 29, 2008	21.12	21.30	20.27	20.41	11,391,608	-0.96(-4.51%)
Feb 28, 2008	21.11	21.81	20.83	21.37	9,905,669	+0.34(+1.62%)
Feb 27, 2008	21.19	21.35	20.70	21.03	6,965,396	-0.13(-0.60%)
Feb 26, 2008	20.58	21.31	20.41	21.16	6,696,172	+0.45(+2.18%)
Feb 25, 2008	20.51	20.73	19.90	20.71	4,524,785	+0.27(+1.34%)
Feb 22, 2008	20.51	20.51	19.93	20.43	3,688,729	+0.07(+0.36%)
Feb 21, 2008	20.15	20.56	20.00	20.36	7,434,703	+0.36(+1.78%)
Feb 20, 2008	19.50	20.07	19.43	20.00	6,256,806	+0.23(+1.16%)
Feb 19, 2008	19.77	20.16	19.49	19.77	4,501,508	+0.50(+2.58%)
Feb 18, 2008	19.42	19.45	18.90	19.28	0	+0.00(+0.00%)
Feb 15, 2008	19.42	19.45	18.90	19.28	3,496,866	-0.08(-0.42%)
Feb 14, 2008	19.74	19.78	19.12	19.36	4,529,914	-0.32(-1.62%)
Feb 13, 2008	19.79	19.79	19.28	19.68	4,639,869	+0.28(+1.45%)
Feb 12, 2008	19.95	19.99	19.22	19.39	6,828,588	-0.22(-1.13%)
Feb 11, 2008	19.68	19.85	18.92	19.62	6,728,083	+0.30(+1.57%)
Feb 08, 2008	19.25	19.64	18.89	19.31	5,470,271	+0.19(+0.97%)
Feb 07, 2008	19.12	19.40	18.52	19.13	8,279,226	+0.32(+1.69%)
Feb 06, 2008	19.11	19.44	18.60	18.81	6,941,905	+0.07(+0.36%)
Feb 05, 2008	20.00	20.00	18.72	18.74	11,540,892	-1.48(-7.33%)
Feb 04, 2008	20.73	20.88	20.02	20.22	4,460,240	-0.35(-1.69%)
Feb 01, 2008	20.36	20.90	20.05	20.57	9,331,924	+0.54(+2.70%)
Jan 31, 2008	18.78	20.36	18.30	20.03	12,761,090	+1.21(+6.46%)
Jan 30, 2008	18.59	19.48	18.33	18.82	8,221,448	-0.06(-0.31%)
Jan 29, 2008	18.29	19.45	18.18	18.88	14,747,537	+1.05(+5.90%)
Jan 28, 2008	18.33	18.33	16.93	17.82	9,765,757	-0.23(-1.27%)
Jan 25, 2008	19.30	19.63	17.85	18.05	9,407,740	-1.22(-6.34%)
Jan 24, 2008	18.50	19.42	18.41	19.28	8,809,101	+0.92(+5.00%)
Jan 23, 2008	17.37	18.44	16.56	18.36	9,157,291	+0.70(+3.99%)
Jan 22, 2008	15.45	17.67	15.45	17.65	12,241,829	+0.63(+3.70%)
Jan 21, 2008	16.66	18.52	16.44	17.02	0	+0.00(+0.00%)
Jan 18, 2008	16.66	18.52	16.44	17.02	8,350,527	+0.39(+2.36%)
Jan 17, 2008	17.42	17.59	16.52	16.63	7,335,181	-0.78(-4.47%)
Jan 16, 2008	17.15	17.87	17.04	17.41	8,520,773	-0.04(-0.21%)
Jan 15, 2008	18.33	18.33	17.33	17.45	8,623,285	-0.92(-5.00%)
Jan 14, 2008	18.73	19.08	18.16	18.36	7,102,092	-0.37(-1.98%)
Jan 11, 2008	18.87	19.16	18.28	18.73	7,306,512	-0.04(-0.24%)
Jan 10, 2008	18.46	18.91	17.75	18.78	9,856,792	+0.34(+1.85%)
Jan 09, 2008	18.16	18.56	17.49	18.44	10,562,612	+0.11(+0.61%)
Jan 08, 2008	18.72	18.88	18.30	18.33	7,706,243	-0.07(-0.40%)
Jan 07, 2008	18.87	18.97	17.75	18.40	7,052,856	-0.11(-0.60%)
Jan 04, 2008	19.21	19.25	18.45	18.51	5,772,128	-0.74(-3.85%)
Jan 03, 2008	19.39	19.39	18.85	19.25	4,656,668	+0.07(+0.39%)
Jan 02, 2008	19.25	19.69	18.69	19.18	6,160,749	+0.03(+0.15%)
Jan 01, 2008	19.63	19.68	19.06	19.15	0	+0.00(+0.00%)
Dec 31, 2007	19.63	19.68	19.06	19.15	2,875,036	-0.48(-2.45%)
Dec 28, 2007	19.40	19.88	19.40	19.63	3,456,611	+0.10(+0.49%)
Dec 27, 2007	19.99	20.00	19.48	19.53	3,616,439	-0.33(-1.64%)
Dec 26, 2007	19.28	20.00	19.28	19.86	6,727,690	+0.45(+2.33%)
Dec 24, 2007	19.26	19.56	19.16	19.41	1,543,295	+0.28(+1.47%)
Dec 21, 2007	18.79	19.29	18.79	19.13	5,992,526	+0.35(+1.85%)
Dec 20, 2007	18.57	19.09	18.57	18.78	6,519,200	-0.07(-0.35%)
Dec 19, 2007	19.24	19.28	18.79	18.85	4,449,854	-0.13(-0.66%)
Dec 18, 2007	18.91	19.33	18.70	18.97	5,800,764	+0.10(+0.51%)
Dec 17, 2007	19.69	19.69	18.59	18.88	7,973,898	-0.64(-3.30%)
Dec 14, 2007	19.90	19.90	19.30	19.52	3,352,655	-0.39(-1.97%)
Dec 13, 2007	19.93	20.16	19.51	19.91	5,045,548	-0.22(-1.10%)
Dec 12, 2007	20.93	21.32	19.74	20.13	5,595,093	-0.35(-1.70%)
Dec 11, 2007	21.78	21.78	20.41	20.48	5,853,402	-1.00(-4.66%)
Dec 10, 2007	21.48	21.82	21.23	21.48	6,839,099	+0.05(+0.24%)
Dec 07, 2007	21.49	21.71	21.22	21.43	4,787,672	+0.12(+0.56%)
Dec 06, 2007	20.80	21.34	20.57	21.31	4,206,308	+0.74(+3.60%)
Dec 05, 2007	20.92	20.92	20.36	20.57	4,658,021	+0.26(+1.28%)
Dec 04, 2007	21.21	21.21	20.03	20.31	7,387,745	-0.73(-3.48%)
Dec 03, 2007	21.47	21.47	20.52	21.05	5,425,445	-0.15(-0.70%)
Nov 30, 2007	21.36	21.45	20.93	21.19	4,399,445	+0.36(+1.71%)
Nov 29, 2007	20.90	21.17	20.49	20.84	6,055,669	-0.18(-0.85%)
Nov 28, 2007	19.65	21.33	19.57	21.02	10,806,977	+1.64(+8.49%)
Nov 27, 2007	19.65	19.65	18.95	19.37	4,170,220	+0.30(+1.59%)
Nov 26, 2007	19.47	19.63	19.02	19.07	4,667,580	-0.13(-0.66%)
Nov 23, 2007	19.25	19.35	18.89	19.19	1,631,390	+0.33(+1.77%)
Nov 21, 2007	18.58	19.28	18.58	18.86	5,237,250	-0.30(-1.55%)
Nov 20, 2007	18.58	19.30	18.58	19.16	5,432,796	+0.35(+1.85%)
Nov 19, 2007	19.26	19.33	18.38	18.81	5,937,689	-0.54(-2.79%)
Nov 16, 2007	19.96	19.96	19.10	19.35	4,977,186	-0.23(-1.17%)
Nov 15, 2007	19.75	19.98	19.33	19.58	5,501,713	-0.45(-2.26%)
Nov 14, 2007	20.71	20.86	19.96	20.03	5,835,180	-0.27(-1.31%)
Nov 13, 2007	19.26	20.52	19.26	20.30	5,441,844	+1.19(+6.24%)
Nov 12, 2007	20.00	20.00	18.99	19.11	6,651,815	-0.79(-3.95%)
Nov 09, 2007	19.78	20.38	19.39	19.89	8,227,164	+0.11(+0.56%)
Nov 08, 2007	20.00	20.58	19.47	19.78	9,440,721	-0.35(-1.73%)
Nov 07, 2007	20.74	20.74	19.86	20.13	12,212,097	-0.64(-3.10%)
Nov 06, 2007	21.40	21.40	20.40	20.77	5,943,811	+0.16(+0.75%)
Nov 05, 2007	21.11	21.13	20.37	20.62	5,259,684	-0.49(-2.32%)
Nov 02, 2007	21.85	21.93	20.74	21.11	8,126,330	-0.47(-2.16%)
Nov 01, 2007	22.36	22.53	21.49	21.57	6,068,391	-1.15(-5.05%)
Oct 31, 2007	22.44	22.88	22.18	22.72	4,633,327	+0.53(+2.37%)
Oct 30, 2007	22.59	22.71	22.03	22.19	4,611,161	-0.55(-2.41%)
Oct 29, 2007	22.74	23.03	21.93	22.74	4,842,401	+0.21(+0.95%)
Oct 26, 2007	22.08	22.65	21.57	22.53	7,930,323	+0.52(+2.36%)
Oct 25, 2007	22.01	22.35	21.53	22.01	8,547,503	+0.03(+0.14%)
Oct 24, 2007	21.96	22.05	21.26	21.98	9,013,762	-0.07(-0.34%)
Oct 23, 2007	22.13	22.33	21.87	22.05	4,906,522	+0.26(+1.19%)
Oct 22, 2007	22.04	22.04	21.58	21.79	7,509,826	-0.37(-1.67%)
Oct 19, 2007	23.17	23.26	22.11	22.16	8,742,881	-0.99(-4.26%)
Oct 18, 2007	23.48	23.67	22.96	23.15	8,786,032	-0.80(-3.34%)
Oct 17, 2007	24.37	24.43	23.67	23.95	5,134,927	-0.16(-0.68%)
Oct 16, 2007	24.09	24.33	24.00	24.11	4,850,811	-0.25(-1.03%)
Oct 15, 2007	24.74	24.74	24.26	24.36	4,010,316	-0.30(-1.20%)
Oct 12, 2007	24.29	24.73	24.15	24.66	4,078,489	+0.59(+2.43%)
Oct 11, 2007	24.27	24.67	23.91	24.08	6,770,884	+0.04(+0.19%)
Oct 10, 2007	24.08	24.31	23.71	24.03	3,283,524	-0.27(-1.13%)
Oct 09, 2007	24.31	24.51	24.08	24.31	3,304,716	+0.09(+0.37%)
Oct 08, 2007	24.33	24.45	24.02	24.22	2,771,232	-0.16(-0.64%)
Oct 05, 2007	24.15	24.74	23.91	24.37	4,664,888	+0.62(+2.62%)
Oct 04, 2007	23.63	23.99	22.96	23.75	5,541,385	+0.10(+0.44%)
Oct 03, 2007	24.04	24.37	23.46	23.65	5,602,266	-0.39(-1.63%)
Oct 02, 2007	22.85	24.20	22.78	24.04	11,670,252	+1.38(+6.08%)

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.