Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	20.09	20.09	19.77	19.81	0	-0.33(-1.65%)
Aug 28, 2008	20.58	20.58	19.82	20.14	1,652,610	-0.19(-0.92%)
Aug 27, 2008	20.42	20.62	20.20	20.33	869,643	+0.11(+0.55%)
Aug 26, 2008	20.34	20.42	19.96	20.22	1,210,729	-0.21(-1.05%)
Aug 25, 2008	20.81	21.06	20.33	20.43	861,140	-0.64(-3.04%)
Aug 22, 2008	20.66	21.21	20.66	21.07	0	+0.17(+0.82%)
Aug 21, 2008	20.96	21.26	20.66	20.90	1,470,012	-0.14(-0.65%)
Aug 20, 2008	21.27	21.27	20.72	21.04	2,283,467	-0.20(-0.97%)
Aug 19, 2008	21.58	21.65	21.04	21.24	2,248,603	-0.62(-2.85%)
Aug 18, 2008	22.32	22.32	21.58	21.86	2,765,978	-0.32(-1.43%)
Aug 15, 2008	21.62	22.25	21.50	22.18	0	+0.54(+2.49%)
Aug 14, 2008	21.02	21.80	21.02	21.64	5,149,050	+0.38(+1.81%)
Aug 13, 2008	21.00	21.27	20.80	21.26	1,518,490	+0.12(+0.57%)
Aug 12, 2008	20.98	21.36	20.81	21.14	3,123,517	+0.16(+0.77%)
Aug 11, 2008	20.59	21.02	20.55	20.98	2,527,669	+0.32(+1.53%)
Aug 08, 2008	20.52	20.72	20.23	20.66	1,910,717	-0.02(-0.08%)
Aug 07, 2008	20.55	20.83	20.19	20.68	4,225,654	+0.12(+0.58%)
Aug 06, 2008	19.34	20.79	18.99	20.56	4,514,514	+1.31(+6.79%)
Aug 05, 2008	19.05	19.54	19.03	19.25	2,723,954	+0.52(+2.78%)
Aug 04, 2008	19.30	19.35	18.65	18.73	2,313,139	-0.61(-3.14%)
Aug 01, 2008	19.42	19.46	18.96	19.34	1,612,307	+0.12(+0.62%)
Jul 31, 2008	19.48	19.75	19.16	19.22	2,431,075	-0.50(-2.51%)
Jul 30, 2008	19.83	20.15	19.43	19.71	1,452,498	-0.04(-0.22%)
Jul 29, 2008	19.75	19.77	18.99	19.75	2,071,068	+0.50(+2.57%)
Jul 28, 2008	19.34	19.52	19.19	19.26	1,169,004	-0.08(-0.40%)
Jul 25, 2008	19.19	19.51	18.97	19.34	2,318,774	+0.10(+0.53%)
Jul 24, 2008	20.30	20.30	19.05	19.23	2,615,992	-1.17(-5.74%)
Jul 23, 2008	20.40	20.53	19.94	20.40	3,249,208	+0.18(+0.89%)
Jul 22, 2008	20.34	20.34	20.10	20.22	1,636,249	-0.20(-0.96%)
Jul 21, 2008	20.68	20.76	20.23	20.42	2,994,893	+0.17(+0.84%)
Jul 18, 2008	20.57	20.87	20.10	20.25	3,447,525	-0.18(-0.88%)
Jul 17, 2008	19.32	20.53	19.32	20.43	5,441,247	+1.29(+6.74%)
Jul 16, 2008	19.27	19.30	18.91	19.14	3,756,193	+0.09(+0.45%)
Jul 15, 2008	18.80	19.37	18.44	19.05	2,001,972	+0.15(+0.77%)
Jul 14, 2008	18.95	19.16	18.69	18.91	1,485,036	+0.02(+0.09%)
Jul 11, 2008	19.11	19.37	18.75	18.89	2,563,490	-0.50(-2.56%)
Jul 10, 2008	19.50	19.70	19.16	19.39	2,141,885	-0.10(-0.53%)
Jul 09, 2008	19.65	20.07	19.41	19.49	2,284,873	-0.16(-0.83%)
Jul 08, 2008	19.52	19.71	19.17	19.65	2,395,915	+0.06(+0.31%)
Jul 07, 2008	19.23	19.64	19.04	19.59	2,856,589	+0.49(+2.55%)
Jul 04, 2008	19.07	19.71	18.93	19.11	1,614,363	+0.00(+0.00%)
Jul 03, 2008	19.07	19.71	18.93	19.11	1,614,363	+0.05(+0.27%)
Jul 02, 2008	19.93	20.01	19.00	19.05	3,106,936	-0.73(-3.71%)
Jul 01, 2008	19.87	20.03	19.49	19.79	2,504,151	-0.39(-1.95%)
Jun 30, 2008	20.33	20.51	20.04	20.18	1,662,946	-0.09(-0.46%)
Jun 27, 2008	20.43	20.72	20.00	20.28	1,869,112	-0.04(-0.21%)
Jun 26, 2008	20.26	20.81	20.25	20.32	1,845,528	-0.47(-2.26%)
Jun 25, 2008	20.25	20.93	20.13	20.79	3,739,592	+0.40(+1.97%)
Jun 24, 2008	19.99	20.50	19.76	20.39	2,828,392	+0.36(+1.79%)
Jun 23, 2008	19.36	20.06	19.36	20.03	1,909,058	+0.30(+1.52%)
Jun 20, 2008	19.85	20.08	19.43	19.73	3,584,717	-0.45(-2.24%)
Jun 19, 2008	20.13	20.25	19.82	20.18	3,044,007	+0.03(+0.17%)
Jun 18, 2008	20.40	20.49	20.04	20.15	2,979,174	-0.31(-1.50%)
Jun 17, 2008	21.31	21.38	20.33	20.45	3,717,858	-0.61(-2.88%)
Jun 16, 2008	21.28	21.39	20.90	21.06	3,158,777	-0.31(-1.44%)
Jun 13, 2008	21.35	21.48	21.05	21.37	1,571,912	+0.31(+1.46%)
Jun 12, 2008	21.02	21.33	20.91	21.06	2,269,036	+0.28(+1.36%)
Jun 11, 2008	21.19	21.54	20.78	20.78	1,863,864	-0.59(-2.76%)
Jun 10, 2008	21.33	21.70	21.22	21.37	1,781,300	-0.36(-1.65%)
Jun 09, 2008	22.63	22.63	21.48	21.73	1,766,941	-0.34(-1.55%)
Jun 06, 2008	22.30	22.62	21.44	22.07	3,778,798	-0.40(-1.79%)
Jun 05, 2008	22.22	22.57	22.07	22.47	3,231,183	+0.44(+2.02%)
Jun 04, 2008	21.52	22.14	21.44	22.03	3,390,876	+0.29(+1.34%)
Jun 03, 2008	22.13	22.30	21.57	21.74	2,207,308	-0.45(-2.04%)
Jun 02, 2008	22.41	22.51	21.85	22.19	1,475,772	-0.20(-0.88%)
May 30, 2008	22.56	22.56	22.25	22.39	2,054,394	+0.06(+0.27%)
May 29, 2008	22.34	22.46	22.22	22.33	1,746,208	-0.02(-0.08%)
May 28, 2008	22.51	22.63	22.14	22.34	1,969,826	+0.04(+0.19%)
May 27, 2008	22.21	22.51	22.08	22.30	1,744,196	-0.08(-0.34%)
May 26, 2008	22.64	22.64	22.27	22.38	0	+0.00(+0.00%)
May 23, 2008	22.64	22.64	22.27	22.38	1,242,784	-0.49(-2.13%)
May 22, 2008	22.22	23.02	22.22	22.86	1,429,403	+0.36(+1.59%)
May 21, 2008	22.95	22.97	22.21	22.51	2,757,001	-0.23(-1.01%)
May 20, 2008	23.58	23.58	22.41	22.74	4,633,452	-0.91(-3.87%)
May 19, 2008	23.32	24.03	23.12	23.65	3,374,008	+0.48(+2.06%)
May 16, 2008	23.51	23.51	23.01	23.17	3,169,768	-0.17(-0.73%)
May 15, 2008	22.76	23.37	22.50	23.34	2,407,536	+0.76(+3.37%)
May 14, 2008	22.30	23.02	22.30	22.58	3,457,373	+0.29(+1.30%)
May 13, 2008	21.69	22.56	21.68	22.29	2,607,394	+0.45(+2.07%)
May 12, 2008	21.45	21.93	21.34	21.84	1,932,874	+0.56(+2.61%)
May 09, 2008	21.32	21.36	20.99	21.28	575,291	-0.07(-0.32%)
May 08, 2008	21.70	21.70	21.26	21.35	3,373,807	-0.22(-1.03%)
May 07, 2008	21.54	22.10	21.12	21.57	3,753,450	-0.29(-1.33%)
May 06, 2008	21.56	21.92	21.36	21.86	1,708,576	+0.23(+1.07%)
May 05, 2008	21.19	22.09	20.96	21.63	1,191,269	-0.15(-0.67%)
May 02, 2008	21.91	22.02	21.57	21.78	1,917,642	+0.22(+1.03%)
May 01, 2008	21.22	21.65	20.63	21.56	3,120,802	+0.47(+2.23%)
Apr 30, 2008	21.24	21.84	20.87	21.09	2,288,978	-0.31(-1.44%)
Apr 29, 2008	21.45	21.91	21.18	21.39	2,426,487	-0.15(-0.71%)
Apr 28, 2008	21.86	22.26	21.48	21.55	2,194,203	-0.70(-3.15%)
Apr 25, 2008	21.98	22.32	21.65	22.25	2,962,290	+0.44(+2.00%)
Apr 24, 2008	21.84	22.28	21.35	21.81	2,158,744	+0.15(+0.69%)
Apr 23, 2008	21.47	21.94	21.45	21.66	1,616,806	-0.01(-0.06%)
Apr 22, 2008	21.69	21.75	21.28	21.68	2,108,067	-0.03(-0.12%)
Apr 21, 2008	21.46	21.70	21.29	21.70	1,511,719	+0.21(+0.99%)
Apr 18, 2008	21.57	21.75	20.92	21.49	2,036,680	+0.17(+0.80%)
Apr 17, 2008	21.26	21.46	20.89	21.32	2,005,757	+0.22(+1.05%)
Apr 16, 2008	20.40	21.12	20.34	21.10	2,022,249	+0.81(+4.00%)
Apr 15, 2008	20.11	20.34	19.93	20.28	1,133,810	+0.36(+1.80%)
Apr 14, 2008	19.93	20.12	19.83	19.93	866,411	-0.17(-0.85%)
Apr 11, 2008	20.25	20.57	19.94	20.10	1,550,691	-0.76(-3.65%)
Apr 10, 2008	20.27	20.97	20.27	20.86	1,839,949	+0.10(+0.49%)
Apr 09, 2008	20.98	21.10	20.57	20.75	1,895,124	-0.19(-0.90%)
Apr 08, 2008	21.02	21.15	20.77	20.94	2,287,981	-0.35(-1.65%)
Apr 07, 2008	21.44	21.51	21.00	21.29	1,381,747	+0.25(+1.18%)
Apr 04, 2008	21.09	21.32	20.93	21.04	1,870,496	+0.00(+0.00%)
Apr 03, 2008	21.59	21.59	20.40	21.04	5,027,844	-0.48(-2.22%)
Apr 02, 2008	21.35	21.76	21.20	21.52	2,674,049	+0.13(+0.60%)
Apr 01, 2008	21.05	21.75	21.03	21.39	3,967,593	+0.68(+3.30%)
Mar 31, 2008	20.60	20.92	20.48	20.71	3,789,563	-0.03(-0.12%)
Mar 28, 2008	21.22	21.22	20.45	20.74	1,896,244	-0.43(-2.02%)
Mar 27, 2008	20.89	21.40	20.81	21.16	2,807,542	+0.38(+1.85%)
Mar 26, 2008	20.59	20.87	20.27	20.78	1,460,045	+0.06(+0.29%)
Mar 25, 2008	20.43	20.83	19.91	20.72	2,275,798	+0.15(+0.75%)
Mar 24, 2008	19.40	20.77	19.40	20.57	3,328,084	+1.09(+5.62%)
Mar 21, 2008	19.45	19.51	18.73	19.47	2,697,250	+0.00(+0.00%)
Mar 20, 2008	19.45	19.51	18.73	19.47	2,697,250	+0.27(+1.42%)
Mar 19, 2008	19.46	20.04	19.20	19.20	3,890,450	-0.34(-1.75%)
Mar 18, 2008	19.03	19.72	18.58	19.54	3,679,692	+1.12(+6.08%)
Mar 17, 2008	17.73	18.75	17.73	18.42	2,104,337	+0.01(+0.05%)
Mar 14, 2008	19.16	19.19	18.09	18.41	2,070,013	-0.58(-3.06%)
Mar 13, 2008	18.10	19.13	17.93	18.99	2,316,246	+0.50(+2.68%)
Mar 12, 2008	18.81	18.99	18.46	18.50	1,748,078	-0.15(-0.78%)
Mar 11, 2008	18.56	18.64	18.24	18.64	4,669,571	+0.73(+4.05%)
Mar 10, 2008	18.22	18.27	17.87	17.92	2,367,555	-0.21(-1.18%)
Mar 07, 2008	17.94	18.42	17.80	18.13	3,112,246	+0.00(+0.00%)
Mar 06, 2008	18.76	18.94	18.08	18.13	3,574,653	-0.85(-4.46%)
Mar 05, 2008	19.05	19.22	18.70	18.98	1,529,816	+0.05(+0.27%)
Mar 04, 2008	19.01	19.11	18.65	18.93	1,930,536	-0.19(-0.98%)
Mar 03, 2008	18.65	19.19	18.52	19.11	2,425,840	+0.32(+1.68%)
Feb 29, 2008	19.19	19.27	18.69	18.80	3,095,647	-0.58(-3.00%)
Feb 28, 2008	19.46	19.75	19.34	19.38	1,835,560	-0.17(-0.87%)
Feb 27, 2008	19.31	19.75	19.21	19.55	3,306,900	+0.15(+0.75%)
Feb 26, 2008	19.56	19.87	19.01	19.40	18,974,076	-0.31(-1.56%)
Feb 25, 2008	19.41	19.74	19.34	19.71	4,424,437	+0.15(+0.79%)
Feb 22, 2008	19.41	19.64	18.85	19.56	4,064,707	+0.24(+1.24%)
Feb 21, 2008	19.64	19.69	19.17	19.32	1,849,471	-0.25(-1.27%)
Feb 20, 2008	19.48	19.64	19.26	19.57	2,182,519	+0.00(+0.00%)
Feb 19, 2008	19.67	19.81	19.43	19.57	1,061,368	+0.12(+0.62%)
Feb 18, 2008	19.76	19.76	19.37	19.45	0	+0.00(+0.00%)
Feb 15, 2008	19.76	19.76	19.37	19.45	1,811,644	-0.34(-1.73%)
Feb 14, 2008	19.69	19.99	19.56	19.79	3,191,150	+0.10(+0.52%)
Feb 13, 2008	18.85	19.76	18.81	19.69	5,084,593	+0.94(+5.01%)
Feb 12, 2008	18.71	19.13	18.46	18.75	4,555,224	+0.24(+1.29%)
Feb 11, 2008	18.29	18.58	17.90	18.51	2,131,607	+0.28(+1.55%)
Feb 08, 2008	17.86	18.30	17.84	18.22	2,192,024	+0.22(+1.23%)
Feb 07, 2008	17.87	18.12	17.43	18.00	5,078,500	-0.09(-0.52%)
Feb 06, 2008	18.37	18.43	18.03	18.10	4,895,505	-0.10(-0.56%)
Feb 05, 2008	18.79	18.93	18.10	18.20	4,457,641	-0.87(-4.57%)
Feb 04, 2008	20.16	20.16	18.99	19.07	1,244,900	-0.15(-0.80%)
Feb 01, 2008	19.12	19.46	19.00	19.22	2,649,377	+0.21(+1.12%)
Jan 31, 2008	18.71	19.16	18.34	19.01	3,391,802	+0.13(+0.68%)
Jan 30, 2008	18.85	19.25	18.66	18.88	1,927,962	-0.04(-0.23%)
Jan 29, 2008	18.71	18.98	18.56	18.93	1,333,527	+0.34(+1.84%)
Jan 28, 2008	17.94	18.63	17.68	18.58	2,560,902	+0.42(+2.30%)
Jan 25, 2008	19.22	19.28	18.16	18.17	3,349,853	-0.65(-3.45%)
Jan 24, 2008	18.71	19.64	18.48	18.81	5,040,638	+0.26(+1.38%)
Jan 23, 2008	17.58	18.62	17.02	18.56	9,285,116	+0.74(+4.17%)
Jan 22, 2008	17.30	18.11	0.0085	17.81	7,863,076	-0.41(-2.25%)
Jan 21, 2008	18.32	18.60	17.82	18.22	0	+0.00(+0.00%)
Jan 18, 2008	18.32	18.60	17.82	18.22	4,404,339	+0.22(+1.23%)
Jan 17, 2008	18.52	18.66	17.92	18.00	6,147,873	-0.50(-2.72%)
Jan 16, 2008	18.63	18.84	17.89	18.51	7,389,279	-0.45(-2.39%)
Jan 15, 2008	19.54	19.68	18.83	18.96	7,342,828	-0.73(-3.73%)
Jan 14, 2008	19.48	20.04	19.39	19.69	4,119,493	+0.37(+1.90%)
Jan 11, 2008	19.71	19.71	19.31	19.33	4,889,308	-0.52(-2.63%)
Jan 10, 2008	18.93	19.93	18.93	19.85	2,518,534	+0.59(+3.06%)
Jan 09, 2008	19.05	19.28	18.88	19.26	4,411,709	-0.02(-0.09%)
Jan 08, 2008	19.58	19.61	19.20	19.28	5,927,169	-0.11(-0.57%)
Jan 07, 2008	19.55	19.56	19.25	19.39	3,468,330	-0.01(-0.04%)
Jan 04, 2008	19.45	19.47	19.03	19.40	3,130,264	-0.26(-1.35%)
Jan 03, 2008	19.86	19.86	19.37	19.66	3,673,696	-0.13(-0.65%)
Jan 02, 2008	20.16	20.31	19.75	19.79	4,491,441	-0.52(-2.57%)
Jan 01, 2008	20.32	20.51	20.10	20.31	0	+0.00(+0.00%)
Dec 31, 2007	20.32	20.51	20.10	20.31	880,006	-0.01(-0.04%)
Dec 28, 2007	20.71	20.71	20.31	20.32	3,425,521	-0.07(-0.34%)
Dec 27, 2007	21.02	21.02	20.38	20.39	1,051,583	-0.74(-3.52%)
Dec 26, 2007	20.95	21.31	20.93	21.13	1,051,349	+0.07(+0.32%)
Dec 24, 2007	20.95	21.10	20.87	21.06	479,152	+0.15(+0.74%)
Dec 21, 2007	20.93	21.02	20.67	20.91	1,942,419	+0.22(+1.07%)
Dec 20, 2007	20.79	20.91	20.57	20.69	1,724,280	+0.15(+0.71%)
Dec 19, 2007	20.48	20.97	20.48	20.54	1,607,278	-0.16(-0.78%)
Dec 18, 2007	20.51	20.89	20.28	20.70	2,834,605	+0.37(+1.81%)
Dec 17, 2007	20.59	20.92	20.22	20.34	2,266,493	-0.57(-2.74%)
Dec 14, 2007	20.85	21.26	20.63	20.91	4,227,518	-0.10(-0.49%)
Dec 13, 2007	21.39	21.45	20.59	21.01	2,912,485	-0.75(-3.46%)
Dec 12, 2007	21.38	22.36	21.25	21.76	2,671,493	+0.69(+3.28%)
Dec 11, 2007	21.70	22.43	21.05	21.07	7,607,732	-0.50(-2.34%)
Dec 10, 2007	21.14	21.75	20.97	21.57	2,270,414	+0.44(+2.06%)
Dec 07, 2007	21.22	21.24	21.02	21.14	1,998,877	+0.12(+0.57%)
Dec 06, 2007	20.75	21.02	20.57	21.02	1,514,177	+0.47(+2.29%)
Dec 05, 2007	20.46	20.68	20.39	20.55	4,056,877	+0.28(+1.39%)
Dec 04, 2007	20.25	20.41	19.94	20.27	3,954,235	-0.15(-0.71%)
Dec 03, 2007	20.65	20.80	20.21	20.41	1,838,545	-0.24(-1.16%)
Nov 30, 2007	21.14	21.22	20.50	20.65	2,347,513	+0.02(+0.08%)
Nov 29, 2007	20.16	20.74	20.10	20.63	1,753,692	+0.15(+0.75%)
Nov 28, 2007	19.74	20.70	19.74	20.48	3,052,411	+0.74(+3.77%)
Nov 27, 2007	19.57	19.86	19.09	19.74	3,077,223	+0.37(+1.90%)
Nov 26, 2007	19.55	19.84	19.34	19.37	1,517,716	-0.28(-1.43%)
Nov 23, 2007	19.74	19.97	19.47	19.65	776,077	+0.09(+0.44%)
Nov 21, 2007	19.57	19.81	19.32	19.57	1,523,128	-0.26(-1.34%)
Nov 20, 2007	20.23	20.40	19.51	19.83	1,500,306	-0.25(-1.23%)
Nov 19, 2007	20.53	20.55	19.85	20.08	1,395,674	-0.51(-2.49%)
Nov 16, 2007	20.34	20.60	20.08	20.59	1,339,964	+0.34(+1.69%)
Nov 15, 2007	19.98	20.61	19.85	20.25	2,025,922	-0.04(-0.21%)
Nov 14, 2007	20.10	20.50	20.07	20.29	3,805,793	+0.31(+1.54%)
Nov 13, 2007	19.31	20.09	19.31	19.98	6,419,164	+1.15(+6.13%)
Nov 12, 2007	18.87	19.32	18.83	18.83	4,920,466	-0.26(-1.39%)
Nov 09, 2007	19.16	19.58	19.01	19.10	6,573,319	-0.54(-2.74%)
Nov 08, 2007	20.25	20.29	19.10	19.63	4,961,114	-0.30(-1.50%)
Nov 07, 2007	20.15	20.33	19.86	19.93	3,244,519	-0.40(-1.97%)
Nov 06, 2007	20.28	20.99	20.19	20.34	4,447,783	+0.32(+1.62%)
Nov 05, 2007	20.08	20.23	19.63	20.01	1,976,767	-0.18(-0.89%)
Nov 02, 2007	20.34	20.41	19.72	20.19	3,634,605	-0.06(-0.30%)
Nov 01, 2007	20.92	20.92	20.24	20.25	2,009,049	-0.98(-4.63%)
Oct 31, 2007	21.15	21.41	20.78	21.23	2,465,633	+0.34(+1.64%)
Oct 30, 2007	20.69	21.05	20.57	20.89	2,335,487	+0.13(+0.62%)
Oct 29, 2007	21.10	21.27	20.72	20.76	6,034,932	-0.26(-1.22%)
Oct 26, 2007	21.30	21.41	20.83	21.02	3,073,058	-0.10(-0.49%)
Oct 25, 2007	21.41	21.45	21.02	21.12	2,855,954	-0.15(-0.72%)
Oct 24, 2007	21.46	21.62	21.14	21.28	5,161,830	-0.34(-1.58%)
Oct 23, 2007	21.62	21.82	21.46	21.62	7,640,104	+0.11(+0.52%)
Oct 22, 2007	21.00	21.55	20.83	21.51	1,369,224	+0.36(+1.70%)
Oct 19, 2007	21.95	22.03	21.02	21.15	8,730,427	-0.84(-3.81%)
Oct 18, 2007	22.04	22.21	21.94	21.98	2,553,645	-0.22(-1.00%)
Oct 17, 2007	22.30	22.40	21.91	22.21	2,318,048	+0.09(+0.43%)
Oct 16, 2007	22.43	22.48	22.02	22.11	1,991,396	-0.36(-1.60%)
Oct 15, 2007	22.66	22.92	22.40	22.47	2,138,981	-0.25(-1.09%)
Oct 12, 2007	22.10	22.72	21.95	22.72	2,344,816	+0.59(+2.66%)
Oct 11, 2007	22.43	22.86	21.98	22.13	2,703,688	+0.06(+0.27%)
Oct 10, 2007	21.87	22.24	21.81	22.07	2,635,337	+0.16(+0.74%)
Oct 09, 2007	22.04	22.27	21.75	21.91	1,735,740	+0.03(+0.16%)
Oct 08, 2007	21.96	22.06	21.45	21.87	2,123,298	-0.11(-0.51%)
Oct 05, 2007	21.54	22.22	21.54	21.98	2,989,025	+0.68(+3.17%)
Oct 04, 2007	20.97	21.36	20.80	21.31	4,264,619	+0.52(+2.51%)
Oct 03, 2007	20.73	21.04	20.53	20.79	2,916,345	-0.06(-0.29%)
Oct 02, 2007	20.34	20.99	20.21	20.85	7,193,254	+0.70(+3.48%)
Oct 01, 2007	20.41	20.42	19.87	20.15	8,625,210	-0.50(-2.44%)
Sep 28, 2007	21.15	21.27	20.51	20.65	6,394,003	-0.50(-2.34%)
Sep 27, 2007	21.24	21.38	21.08	21.15	2,404,071	+0.00(+0.00%)
Sep 26, 2007	21.32	21.34	21.02	21.15	2,024,635	+0.04(+0.20%)
Sep 25, 2007	20.89	21.22	20.83	21.10	1,743,544	+0.01(+0.04%)
Sep 24, 2007	21.36	21.49	20.94	21.10	4,205,984	-0.15(-0.68%)
Sep 21, 2007	21.79	22.15	21.16	21.24	3,015,827	-0.45(-2.09%)
Sep 20, 2007	22.12	22.22	21.63	21.69	1,681,480	-0.56(-2.53%)
Sep 19, 2007	22.61	22.98	22.11	22.26	2,156,653	+0.02(+0.08%)
Sep 18, 2007	21.53	22.47	21.42	22.24	3,902,271	+0.95(+4.45%)
Sep 17, 2007	21.92	22.02	21.20	21.29	1,420,252	-0.73(-3.34%)
Sep 14, 2007	22.21	22.33	21.85	22.03	1,589,020	-0.38(-1.68%)
Sep 13, 2007	22.60	22.81	22.35	22.40	1,215,553	+0.02(+0.08%)
Sep 12, 2007	22.45	22.67	22.24	22.39	1,640,400	-0.27(-1.21%)
Sep 11, 2007	22.05	22.81	22.05	22.66	1,412,176	+0.80(+3.67%)
Sep 10, 2007	22.57	22.73	21.79	21.86	1,485,325	-0.32(-1.46%)
Sep 07, 2007	22.73	22.73	22.06	22.18	1,887,467	-0.66(-2.88%)
Sep 06, 2007	22.46	23.07	22.46	22.84	1,866,283	+0.32(+1.40%)
Sep 05, 2007	22.65	22.73	22.28	22.52	1,180,793	-0.37(-1.61%)

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.