Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.93	21.93	21.43	21.61	10,053,884	-0.26(-1.17%)
Sep 29, 2009	21.71	21.95	21.54	21.87	14,177,163	+0.06(+0.27%)
Sep 28, 2009	21.42	21.82	21.42	21.81	8,558,613	+0.43(+1.99%)
Sep 25, 2009	21.19	21.51	21.19	21.38	9,645,525	+0.18(+0.86%)
Sep 24, 2009	21.31	21.42	21.14	21.20	10,601,670	-0.03(-0.15%)
Sep 23, 2009	21.50	21.50	21.23	21.23	9,823,885	-0.21(-0.98%)
Sep 22, 2009	21.55	21.60	21.39	21.44	10,295,954	-0.06(-0.27%)
Sep 21, 2009	21.59	21.61	21.43	21.50	7,041,300	+0.00(+0.00%)
Sep 18, 2009	21.59	21.64	21.48	21.50	14,230,423	+0.08(+0.37%)
Sep 17, 2009	21.46	21.57	21.38	21.42	10,800,675	+0.02(+0.07%)
Sep 16, 2009	21.50	21.56	21.38	21.41	9,356,492	-0.27(-1.25%)
Sep 15, 2009	21.74	21.74	21.40	21.68	11,424,937	+0.00(+0.00%)
Sep 14, 2009	21.80	21.81	21.60	21.68	12,949,412	+0.20(+0.94%)
Sep 11, 2009	21.52	21.68	21.37	21.48	11,127,788	+0.00(+0.00%)
Sep 10, 2009	21.71	21.72	21.43	21.48	9,081,165	-0.04(-0.18%)
Sep 09, 2009	21.44	21.69	21.41	21.52	9,467,711	+0.03(+0.15%)
Sep 08, 2009	21.72	21.76	21.36	21.48	8,216,968	-0.11(-0.51%)
Sep 04, 2009	21.38	21.59	21.36	21.59	6,356,825	+0.24(+1.10%)
Sep 03, 2009	21.57	21.61	21.25	21.36	8,921,511	-0.24(-1.12%)
Sep 02, 2009	21.43	21.67	21.36	21.60	10,914,497	+0.09(+0.40%)
Sep 01, 2009	21.79	21.95	21.42	21.52	10,827,323	-0.38(-1.73%)
Aug 31, 2009	21.80	22.12	21.80	21.89	8,892,692	-0.09(-0.42%)
Aug 28, 2009	22.32	22.39	21.84	21.99	13,234,131	-0.33(-1.50%)
Aug 27, 2009	21.97	22.35	21.97	22.32	9,475,467	+0.30(+1.37%)
Aug 26, 2009	22.08	22.35	21.99	22.02	8,241,002	-0.14(-0.65%)
Aug 25, 2009	22.09	22.35	22.07	22.16	8,204,993	+0.09(+0.42%)
Aug 24, 2009	21.97	22.18	21.84	22.07	8,562,470	+0.18(+0.84%)
Aug 21, 2009	21.72	22.14	21.72	21.89	8,753,906	+0.20(+0.90%)
Aug 20, 2009	21.70	21.77	21.48	21.69	6,791,127	+0.13(+0.61%)
Aug 19, 2009	21.16	21.56	21.16	21.56	9,073,303	+0.07(+0.34%)
Aug 18, 2009	21.09	21.60	21.09	21.49	8,357,112	+0.20(+0.95%)
Aug 17, 2009	21.42	21.55	21.23	21.29	6,489,789	-0.23(-1.06%)
Aug 14, 2009	21.54	21.57	21.20	21.52	5,833,451	+0.01(+0.03%)
Aug 13, 2009	21.54	21.69	21.19	21.51	9,575,599	-0.05(-0.21%)
Aug 12, 2009	21.86	21.87	21.53	21.55	11,424,479	-0.16(-0.72%)
Aug 11, 2009	21.89	21.94	21.62	21.71	9,760,053	-0.10(-0.47%)
Aug 10, 2009	21.91	21.92	21.72	21.82	14,700,744	-0.68(-3.04%)
Aug 07, 2009	22.40	22.61	22.29	22.50	8,153,635	+0.30(+1.37%)
Aug 06, 2009	22.42	22.43	22.14	22.20	6,905,749	-0.18(-0.81%)
Aug 05, 2009	22.66	22.74	22.25	22.38	7,452,725	-0.23(-1.03%)
Aug 04, 2009	22.50	22.61	22.32	22.61	6,768,699	+0.07(+0.32%)
Aug 03, 2009	22.78	22.98	22.29	22.54	8,783,018	+0.04(+0.17%)
Jul 31, 2009	22.58	22.83	22.49	22.50	9,139,498	-0.10(-0.46%)
Jul 30, 2009	22.71	22.99	22.51	22.60	7,101,959	+0.10(+0.43%)
Jul 29, 2009	22.56	22.74	22.32	22.50	6,397,650	-0.11(-0.48%)
Jul 28, 2009	22.58	22.78	22.26	22.61	7,593,168	+0.06(+0.26%)
Jul 27, 2009	22.50	22.67	22.25	22.56	7,351,828	+0.19(+0.87%)
Jul 24, 2009	22.01	22.41	21.81	22.36	2,656	+0.26(+1.17%)
Jul 23, 2009	21.96	22.27	21.80	22.11	10,146,700	+0.32(+1.45%)
Jul 22, 2009	22.47	22.49	21.78	21.79	15,325,696	-0.43(-1.92%)
Jul 21, 2009	22.00	22.27	21.90	22.21	10,502,398	+0.47(+2.16%)
Jul 20, 2009	21.77	21.88	21.37	21.74	9,684,817	+0.12(+0.57%)
Jul 17, 2009	21.74	21.75	21.42	21.62	6,805,506	-0.15(-0.68%)
Jul 16, 2009	21.52	21.87	21.52	21.77	9,335,673	+0.17(+0.81%)
Jul 15, 2009	21.29	21.64	21.04	21.60	11,419,660	+0.37(+1.76%)
Jul 14, 2009	21.16	21.30	21.02	21.22	15,328,037	-0.01(-0.06%)
Jul 13, 2009	21.11	21.44	21.02	21.23	20,450,124	-0.25(-1.17%)
Jul 10, 2009	21.18	21.87	21.12	21.49	21,697,794	+0.21(+0.97%)
Jul 09, 2009	21.60	21.65	21.20	21.28	8,517,472	-0.27(-1.26%)
Jul 08, 2009	21.31	21.88	21.31	21.55	9,118,373	-0.05(-0.21%)
Jul 07, 2009	21.64	21.85	21.47	21.60	9,310,527	-0.05(-0.24%)
Jul 06, 2009	21.72	21.91	21.45	21.65	9,679,019	-0.21(-0.97%)
Jul 02, 2009	22.38	22.38	21.86	21.86	6,968,241	-0.68(-3.03%)
Jul 01, 2009	22.41	22.72	22.34	22.54	8,171,184	+0.21(+0.92%)
Jun 30, 2009	22.59	22.71	22.13	22.34	10,390,301	-0.25(-1.11%)
Jun 29, 2009	22.76	22.76	22.27	22.59	10,844,581	-0.16(-0.71%)
Jun 26, 2009	22.70	22.87	21.94	22.75	29,067,374	-0.03(-0.14%)
Jun 25, 2009	21.83	22.83	21.76	22.78	19,814,630	+1.11(+5.12%)
Jun 24, 2009	21.72	21.91	21.51	21.67	9,512,386	+0.03(+0.15%)
Jun 23, 2009	21.44	21.77	21.38	21.64	9,056,576	+0.22(+1.02%)
Jun 22, 2009	21.54	21.54	21.14	21.42	12,392,590	-0.32(-1.45%)
Jun 19, 2009	21.98	22.11	21.67	21.74	10,750,542	-0.09(-0.41%)
Jun 18, 2009	21.56	22.04	21.47	21.83	7,555,059	+0.27(+1.26%)
Jun 17, 2009	21.27	21.80	21.27	21.56	7,850,753	+0.29(+1.36%)
Jun 16, 2009	21.37	21.62	21.14	21.27	10,035,913	+0.01(+0.06%)
Jun 15, 2009	21.92	21.92	21.24	21.25	10,991,555	-0.86(-3.88%)
Jun 12, 2009	22.18	22.47	21.97	22.11	8,166,518	-0.06(-0.26%)
Jun 11, 2009	21.89	22.50	21.89	22.17	9,843,244	+0.30(+1.39%)
Jun 10, 2009	22.00	22.07	21.67	21.87	7,348,503	+0.00(+0.00%)
Jun 09, 2009	21.89	22.16	21.61	21.87	6,283,603	-0.12(-0.56%)
Jun 08, 2009	21.94	22.19	21.73	21.99	8,759,791	-0.43(-1.93%)
Jun 05, 2009	22.27	22.45	21.91	22.42	8,569,424	+0.25(+1.13%)
Jun 04, 2009	22.34	22.47	21.92	22.17	7,236,747	-0.14(-0.64%)
Jun 03, 2009	22.41	22.49	22.12	22.31	8,184,852	-0.29(-1.28%)
Jun 02, 2009	22.25	22.79	22.18	22.60	8,205,850	+0.26(+1.15%)
Jun 01, 2009	22.50	22.61	22.11	22.34	8,249,496	+0.05(+0.23%)
May 29, 2009	21.83	22.31	21.67	22.29	7,557,185	+0.51(+2.34%)
May 28, 2009	21.71	22.00	21.65	21.78	6,976,361	+0.07(+0.33%)
May 27, 2009	22.47	22.59	21.65	21.71	8,054,106	-0.76(-3.39%)
May 26, 2009	22.07	22.52	21.96	22.47	6,129,902	+0.33(+1.48%)
May 22, 2009	22.33	22.42	22.01	22.14	5,178,209	-0.18(-0.81%)
May 21, 2009	22.65	22.65	22.04	22.32	8,090,488	-0.07(-0.32%)
May 20, 2009	22.48	22.72	22.25	22.40	7,413,828	+0.13(+0.58%)
May 19, 2009	22.45	22.47	22.14	22.27	6,776,681	-0.09(-0.40%)
May 18, 2009	22.20	22.41	21.93	22.36	8,612,004	+0.32(+1.46%)
May 15, 2009	22.63	22.68	21.96	22.03	9,578,315	-0.61(-2.71%)
May 14, 2009	22.71	22.85	22.57	22.65	7,206,893	-0.02(-0.09%)
May 13, 2009	22.62	23.25	22.45	22.67	9,369,610	-0.17(-0.73%)
May 12, 2009	22.64	23.07	22.46	22.83	10,105,515	+0.35(+1.56%)
May 11, 2009	22.66	22.83	22.29	22.48	9,966,415	-0.38(-1.67%)
May 08, 2009	23.10	23.31	22.74	22.87	11,280,409	+0.06(+0.28%)
May 07, 2009	22.09	22.87	21.96	22.80	17,667,920	+0.90(+4.12%)
May 06, 2009	22.27	22.41	21.66	21.90	8,956,420	-0.07(-0.32%)
May 05, 2009	21.94	22.13	21.59	21.97	13,098,264	+0.46(+2.16%)
May 04, 2009	21.47	21.52	21.36	21.50	8,431,900	+0.20(+0.96%)
May 01, 2009	20.94	21.36	20.75	21.30	8,508,677	+0.36(+1.73%)
Apr 30, 2009	21.54	21.56	20.88	20.94	13,022,967	-0.28(-1.32%)
Apr 29, 2009	21.28	21.45	20.96	21.22	10,612,498	+0.10(+0.48%)
Apr 28, 2009	21.03	21.43	20.96	21.12	12,048,621	+0.04(+0.21%)
Apr 27, 2009	20.98	21.31	20.83	21.07	6,554,083	+0.08(+0.36%)
Apr 24, 2009	20.99	21.41	20.89	21.00	13,093,868	+0.08(+0.40%)
Apr 23, 2009	20.69	20.96	20.37	20.91	13,507,595	+0.09(+0.43%)
Apr 22, 2009	21.06	21.21	20.65	20.82	17,498,586	-0.41(-1.95%)
Apr 21, 2009	21.26	21.42	20.82	21.24	10,077,403	+0.26(+1.22%)
Apr 20, 2009	21.42	21.90	20.94	20.98	15,406,617	-0.48(-2.25%)
Apr 17, 2009	21.15	21.66	21.11	21.47	10,487,355	+0.31(+1.44%)
Apr 16, 2009	20.97	21.28	20.63	21.16	7,809,722	+0.29(+1.40%)
Apr 15, 2009	20.41	20.96	20.35	20.87	9,677,472	+0.42(+2.05%)
Apr 14, 2009	20.83	20.83	20.34	20.45	8,251,958	-0.27(-1.29%)
Apr 13, 2009	20.56	20.86	20.52	20.72	5,353,792	-0.04(-0.21%)
Apr 09, 2009	21.00	21.50	20.58	20.76	7,836,187	+0.19(+0.93%)
Apr 08, 2009	20.33	20.69	20.10	20.57	8,217,737	+0.29(+1.44%)
Apr 07, 2009	20.24	20.44	19.66	20.28	9,483,304	-0.61(-2.92%)
Apr 06, 2009	20.83	21.21	20.60	20.89	10,406,316	-0.11(-0.51%)
Apr 03, 2009	21.33	21.47	20.68	21.00	11,201,194	-0.57(-2.63%)
Apr 02, 2009	21.89	21.89	21.35	21.56	10,480,052	+0.08(+0.36%)
Apr 01, 2009	21.01	21.58	20.73	21.49	8,621,151	+0.24(+1.11%)
Mar 31, 2009	21.12	21.55	20.73	21.25	10,536,967	+0.36(+1.74%)
Mar 30, 2009	20.37	20.98	20.37	20.89	11,172,733	-0.88(-4.03%)
Mar 26, 2009	21.46	21.81	21.24	21.77	11,645,420	+0.44(+2.06%)
Mar 25, 2009	21.22	21.54	20.90	21.33	12,181,328	+0.23(+1.08%)
Mar 24, 2009	21.38	21.82	21.10	21.10	13,344,757	-0.59(-2.70%)
Mar 23, 2009	21.18	21.68	21.15	21.68	10,395,452	+0.98(+4.73%)
Mar 20, 2009	20.29	20.93	20.29	20.70	16,134,477	+0.44(+2.17%)
Mar 19, 2009	20.75	20.84	20.05	20.26	8,129,735	-0.41(-1.98%)
Mar 18, 2009	20.64	21.05	20.32	20.67	10,249,224	+0.47(+2.33%)
Mar 17, 2009	19.69	20.20	19.42	20.20	7,910,824	+0.60(+3.08%)
Mar 16, 2009	19.62	20.19	19.55	19.60	10,414,907	+0.11(+0.55%)
Mar 13, 2009	19.23	19.75	19.14	19.49	0	+0.39(+2.03%)
Mar 12, 2009	18.35	19.16	18.29	19.10	9,998,655	+0.75(+4.09%)
Mar 11, 2009	19.09	19.14	18.23	18.35	15,132,073	-0.55(-2.93%)
Mar 10, 2009	18.21	18.93	18.02	18.90	15,918,288	+1.11(+6.26%)
Mar 09, 2009	17.64	18.24	17.47	17.79	13,577,365	-0.01(-0.04%)
Mar 06, 2009	17.59	17.96	17.46	17.80	0	+0.32(+1.86%)
Mar 05, 2009	17.74	18.06	17.31	17.47	14,195,264	-0.66(-3.61%)
Mar 04, 2009	17.94	18.36	17.34	18.13	13,937,834	+0.48(+2.70%)
Mar 02, 2009	18.16	18.35	17.64	17.65	21,124,558	-1.04(-5.55%)
Feb 27, 2009	19.32	19.55	18.69	18.69	0	-1.06(-5.35%)
Feb 26, 2009	20.98	20.98	19.72	19.74	19,080,236	-0.97(-4.67%)
Feb 25, 2009	20.86	21.01	20.42	20.71	10,917,809	-0.22(-1.06%)
Feb 24, 2009	20.61	20.98	20.39	20.93	11,548,952	+0.38(+1.86%)
Feb 23, 2009	21.41	21.52	20.52	20.55	8,718,222	-0.59(-2.80%)
Feb 20, 2009	21.55	21.71	20.94	21.14	0	-0.79(-3.60%)
Feb 19, 2009	22.04	22.17	21.83	21.93	6,668,371	+0.05(+0.23%)
Feb 18, 2009	22.11	22.11	21.70	21.88	9,302,581	-0.11(-0.52%)
Feb 17, 2009	22.08	22.33	21.80	21.99	11,634,250	-0.54(-2.40%)
Feb 13, 2009	22.99	23.20	22.50	22.53	9,469,614	-0.58(-2.50%)
Feb 12, 2009	23.01	23.29	22.50	23.11	9,587,863	-0.24(-1.03%)
Feb 11, 2009	23.62	23.66	23.19	23.36	6,673,151	+0.17(+0.74%)
Feb 10, 2009	23.85	24.10	23.07	23.18	9,117,062	-0.74(-3.10%)
Feb 09, 2009	23.99	23.99	23.47	23.92	6,585,136	-0.04(-0.16%)
Feb 06, 2009	23.74	24.31	23.74	23.96	7,932,179	+0.01(+0.05%)
Feb 05, 2009	23.72	24.04	23.38	23.95	8,048,484	+0.09(+0.39%)
Feb 04, 2009	24.61	24.63	23.72	23.86	11,817,603	-0.43(-1.76%)
Feb 03, 2009	23.65	24.57	23.14	24.28	15,954,252	+0.89(+3.81%)
Feb 02, 2009	22.93	23.60	22.72	23.39	8,771,648	+0.28(+1.22%)
Jan 30, 2009	24.29	24.29	22.76	23.11	0	-0.72(-3.03%)
Jan 29, 2009	24.25	24.57	23.69	23.83	10,315,170	-0.70(-2.87%)
Jan 28, 2009	24.48	24.60	24.09	24.53	8,554,318	+0.30(+1.24%)
Jan 27, 2009	23.75	24.41	23.65	24.23	8,609,979	+0.65(+2.77%)
Jan 26, 2009	23.63	24.16	23.38	23.58	10,780,670	+0.09(+0.40%)
Jan 23, 2009	23.35	23.62	23.12	23.48	9,924,417	-0.24(-1.01%)
Jan 22, 2009	23.62	24.06	23.32	23.72	8,839,506	-0.28(-1.15%)
Jan 21, 2009	23.77	24.29	23.37	24.00	10,892,087	+0.53(+2.27%)
Jan 20, 2009	23.80	24.33	23.37	23.47	15,044,990	-0.46(-1.94%)
Jan 16, 2009	23.87	24.11	23.40	23.93	0	+0.36(+1.54%)
Jan 15, 2009	23.48	23.62	22.77	23.57	7,898,599	+0.05(+0.21%)
Jan 14, 2009	24.06	24.08	23.28	23.52	10,447,827	-0.66(-2.73%)
Jan 13, 2009	24.01	24.28	23.79	24.18	8,447,054	+0.24(+1.02%)
Jan 12, 2009	24.14	24.32	23.79	23.93	8,284,174	-0.22(-0.91%)
Jan 09, 2009	24.36	24.36	23.87	24.15	9,460,358	-0.21(-0.85%)
Jan 08, 2009	24.13	24.42	23.79	24.36	8,965,702	+0.12(+0.49%)
Jan 07, 2009	24.51	24.77	24.09	24.24	10,142,677	-0.60(-2.40%)
Jan 06, 2009	24.88	24.95	24.17	24.83	14,420,126	+0.07(+0.28%)
Jan 05, 2009	25.45	25.46	24.52	24.77	10,944,714	-0.70(-2.74%)
Jan 02, 2009	25.34	25.59	24.66	25.46	0	+0.19(+0.75%)
Jan 01, 2009	24.90	25.42	24.71	25.27	0	+0.00(+0.00%)
Dec 31, 2008	24.90	25.42	24.71	25.27	7,544,661	+0.38(+1.51%)
Dec 30, 2008	24.29	24.96	24.29	24.90	7,558,203	+0.75(+3.09%)
Dec 29, 2008	23.90	24.16	23.62	24.15	6,391,348	+0.31(+1.32%)
Dec 26, 2008	23.82	23.91	23.73	23.84	2,571,722	+0.11(+0.48%)
Dec 24, 2008	23.85	23.90	23.54	23.72	1,972,040	+0.19(+0.83%)
Dec 23, 2008	23.89	24.16	23.48	23.53	6,752,318	+0.09(+0.40%)
Dec 22, 2008	23.97	24.16	22.99	23.43	8,048,339	-0.58(-2.40%)
Dec 19, 2008	23.83	24.33	23.22	24.01	16,335,851	+0.87(+3.77%)
Dec 18, 2008	23.35	23.80	22.89	23.14	10,595,782	-0.04(-0.19%)
Dec 17, 2008	23.04	23.42	22.76	23.18	8,323,551	-0.17(-0.73%)
Dec 16, 2008	22.37	23.43	22.30	23.35	9,808,522	+1.19(+5.35%)
Dec 15, 2008	22.85	23.00	21.90	22.17	9,127,517	-0.68(-2.99%)
Dec 12, 2008	21.85	22.91	21.72	22.85	10,575,706	+0.50(+2.22%)
Dec 11, 2008	22.52	22.96	22.09	22.36	12,785,749	+0.38(+1.74%)
Dec 10, 2008	21.92	22.33	21.74	21.97	7,734,470	+0.28(+1.27%)
Dec 09, 2008	21.59	22.03	21.55	21.70	7,124,891	-0.18(-0.83%)
Dec 08, 2008	22.39	22.50	21.53	21.88	10,970,251	-0.05(-0.23%)
Dec 05, 2008	21.14	22.12	20.43	21.93	12,063,328	+0.66(+3.10%)
Dec 04, 2008	21.68	21.89	21.06	21.27	10,924,805	-0.68(-3.09%)
Dec 03, 2008	21.07	22.02	20.10	21.95	12,364,464	+1.12(+5.36%)
Dec 02, 2008	19.79	20.89	19.77	20.83	10,863,381	+1.30(+6.65%)
Dec 01, 2008	20.91	20.96	19.22	19.53	10,080,066	-1.90(-8.87%)
Nov 28, 2008	20.75	21.65	20.75	21.43	4,359,836	+0.80(+3.89%)
Nov 26, 2008	20.35	20.67	19.98	20.63	9,379,661	+0.04(+0.21%)
Nov 25, 2008	20.65	20.94	19.98	20.59	10,349,611	+0.45(+2.24%)
Nov 24, 2008	19.39	20.56	19.15	20.13	12,500,228	+1.04(+5.42%)
Nov 21, 2008	18.97	19.19	17.96	19.10	15,850,073	+0.33(+1.74%)
Nov 20, 2008	19.60	20.24	18.57	18.77	12,693,703	-0.94(-4.78%)
Nov 19, 2008	20.81	21.32	19.52	19.71	11,414,049	-1.21(-5.79%)
Nov 18, 2008	20.65	20.92	19.79	20.92	10,486,313	+0.76(+3.77%)
Nov 17, 2008	19.90	20.67	19.77	20.16	10,260,199	+0.04(+0.22%)
Nov 14, 2008	20.57	21.27	20.11	20.12	0	-1.29(-6.04%)
Nov 13, 2008	20.23	21.65	19.93	21.41	20,776,010	+1.34(+6.66%)
Nov 12, 2008	20.87	20.97	19.99	20.08	9,816,204	-1.24(-5.83%)
Nov 11, 2008	21.72	22.12	21.11	21.32	7,906,268	-0.56(-2.58%)
Nov 10, 2008	21.82	22.28	21.60	21.88	9,252,496	+0.42(+1.96%)
Nov 07, 2008	20.64	21.57	20.64	21.46	6,411,459	+0.83(+4.05%)
Nov 06, 2008	21.27	21.45	20.46	20.63	10,272,772	-0.56(-2.64%)
Nov 05, 2008	21.80	22.24	21.06	21.19	9,334,419	-0.87(-3.95%)
Nov 04, 2008	21.81	22.37	21.12	22.06	12,411,312	+0.72(+3.35%)
Nov 03, 2008	21.61	21.68	21.05	21.34	7,651,156	+0.12(+0.56%)
Oct 31, 2008	20.48	21.68	20.48	21.23	10,953,927	+0.62(+3.02%)
Oct 30, 2008	20.69	20.77	20.25	20.60	11,732,220	+0.50(+2.50%)
Oct 29, 2008	20.91	21.13	19.98	20.10	14,627,336	-0.85(-4.04%)
Oct 28, 2008	19.50	21.01	18.77	20.95	13,280,473	+1.87(+9.80%)
Oct 27, 2008	19.64	20.46	19.08	19.08	11,993,110	-0.83(-4.19%)
Oct 24, 2008	20.08	20.59	19.54	19.91	11,510,865	-1.10(-5.23%)
Oct 23, 2008	21.33	21.34	19.62	21.01	13,908,871	+0.86(+4.27%)
Oct 22, 2008	21.09	21.11	19.71	20.15	10,630,909	-0.99(-4.66%)
Oct 21, 2008	21.16	21.74	20.74	21.14	12,321,412	-0.26(-1.23%)
Oct 20, 2008	20.43	21.40	19.94	21.40	14,418,679	+1.19(+5.90%)
Oct 17, 2008	20.89	21.41	20.17	20.21	14,597,013	-1.37(-6.34%)
Oct 16, 2008	20.52	21.75	19.77	21.58	16,408,236	+1.15(+5.65%)
Oct 15, 2008	21.75	21.96	20.04	20.42	16,893,930	-1.51(-6.87%)
Oct 14, 2008	23.37	23.57	21.70	21.93	16,958,754	-0.58(-2.57%)
Oct 13, 2008	20.40	22.59	20.21	22.51	13,202,827	+2.82(+14.35%)
Oct 10, 2008	20.06	20.96	18.36	19.68	0	-1.17(-5.60%)
Oct 09, 2008	23.59	23.75	20.36	20.85	22,042,356	-2.94(-12.35%)
Oct 08, 2008	24.31	24.79	23.64	23.79	13,972,011	-0.45(-1.84%)
Oct 07, 2008	24.80	25.09	24.18	24.23	19,863,306	+0.12(+0.49%)
Oct 06, 2008	25.51	25.54	23.28	24.11	30,256,600	-1.81(-7.00%)
Oct 03, 2008	27.05	27.05	25.88	25.93	0	-0.78(-2.91%)
Oct 02, 2008	27.42	27.57	26.64	26.70	10,459,597	-0.72(-2.61%)

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.