Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	18.10	20.20	17.05	18.72	3,934,129	+1.51(+8.75%)
Sep 29, 2008	18.51	18.55	17.09	17.21	3,733,268	-1.82(-9.58%)
Sep 26, 2008	19.12	19.26	18.80	19.04	0	-0.32(-1.64%)
Sep 25, 2008	18.75	19.41	18.75	19.35	2,718,096	+0.56(+3.01%)
Sep 24, 2008	18.49	19.01	18.34	18.79	1,476,179	+0.25(+1.34%)
Sep 23, 2008	18.95	19.29	18.22	18.54	2,007,673	-0.56(-2.91%)
Sep 22, 2008	19.52	19.67	18.94	19.10	2,786,338	-0.22(-1.15%)
Sep 19, 2008	19.47	21.70	18.94	19.32	0	+0.64(+3.44%)
Sep 18, 2008	17.33	19.49	17.14	18.68	5,485,919	+1.63(+9.54%)
Sep 17, 2008	18.32	18.62	16.91	17.05	5,184,506	-1.46(-7.86%)
Sep 16, 2008	18.15	18.70	17.68	18.51	4,523,610	+0.15(+0.79%)
Sep 15, 2008	19.15	19.52	18.34	18.36	3,228,419	-1.26(-6.41%)
Sep 12, 2008	20.11	20.33	19.36	19.62	0	-0.66(-3.25%)
Sep 11, 2008	19.87	20.36	19.87	20.28	3,366,111	+0.03(+0.17%)
Sep 10, 2008	20.16	20.46	19.92	20.24	3,081,412	+0.21(+1.07%)
Sep 09, 2008	20.42	20.52	20.00	20.03	1,858,180	-0.42(-2.05%)
Sep 08, 2008	19.74	20.54	19.63	20.45	5,552,467	+0.97(+4.97%)
Sep 05, 2008	19.72	19.74	19.38	19.48	0	-0.42(-2.11%)
Sep 04, 2008	19.98	20.12	19.64	19.90	1,912,718	-0.12(-0.60%)
Sep 03, 2008	20.13	20.26	19.78	20.02	1,624,077	-0.21(-1.06%)
Sep 02, 2008	19.91	20.37	19.90	20.24	1,774,729	+0.39(+1.98%)
Aug 29, 2008	20.12	20.12	19.81	19.84	0	-0.33(-1.65%)
Aug 28, 2008	20.62	20.62	19.86	20.18	1,649,606	-0.19(-0.92%)
Aug 27, 2008	20.46	20.65	20.24	20.36	868,062	+0.11(+0.55%)
Aug 26, 2008	20.37	20.46	20.00	20.25	1,208,528	-0.21(-1.05%)
Aug 25, 2008	20.85	21.10	20.36	20.47	859,574	-0.64(-3.04%)
Aug 22, 2008	20.70	21.25	20.70	21.11	0	+0.17(+0.82%)
Aug 21, 2008	21.00	21.30	20.70	20.94	1,467,339	-0.14(-0.65%)
Aug 20, 2008	21.31	21.31	20.76	21.07	2,279,316	-0.21(-0.97%)
Aug 19, 2008	21.62	21.69	21.07	21.28	2,244,515	-0.62(-2.85%)
Aug 18, 2008	22.36	22.36	21.62	21.90	2,760,950	-0.32(-1.43%)
Aug 15, 2008	21.66	22.29	21.54	22.22	0	+0.54(+2.49%)
Aug 14, 2008	21.06	21.84	21.06	21.68	5,139,689	+0.39(+1.81%)
Aug 13, 2008	21.04	21.31	20.83	21.30	1,515,729	+0.12(+0.57%)
Aug 12, 2008	21.02	21.40	20.84	21.18	3,117,838	+0.16(+0.77%)
Aug 11, 2008	20.63	21.06	20.59	21.01	2,523,073	+0.32(+1.53%)
Aug 08, 2008	20.56	20.76	20.27	20.70	1,907,243	-0.02(-0.08%)
Aug 07, 2008	20.59	20.87	20.23	20.71	4,217,972	+0.12(+0.58%)
Aug 06, 2008	19.38	20.83	19.02	20.59	4,506,306	+1.31(+6.79%)
Aug 05, 2008	19.09	19.58	19.06	19.29	2,719,001	+0.52(+2.78%)
Aug 04, 2008	19.34	19.39	18.68	18.76	2,308,933	-0.61(-3.14%)
Aug 01, 2008	19.46	19.49	18.99	19.37	1,609,376	+0.12(+0.62%)
Jul 31, 2008	19.52	19.78	19.20	19.25	2,426,655	-0.50(-2.51%)
Jul 30, 2008	19.87	20.18	19.46	19.75	1,449,858	-0.04(-0.22%)
Jul 29, 2008	19.79	19.81	19.03	19.79	2,067,303	+0.50(+2.57%)
Jul 28, 2008	19.38	19.55	19.23	19.29	1,166,878	-0.08(-0.40%)
Jul 25, 2008	19.23	19.54	19.00	19.37	2,314,558	+0.10(+0.53%)
Jul 24, 2008	20.34	20.34	19.09	19.27	2,611,236	-1.17(-5.74%)
Jul 23, 2008	20.43	20.57	19.98	20.44	3,243,301	+0.18(+0.89%)
Jul 22, 2008	20.38	20.38	20.13	20.26	1,633,274	-0.20(-0.96%)
Jul 21, 2008	20.71	20.80	20.27	20.46	2,989,448	+0.17(+0.84%)
Jul 18, 2008	20.60	20.91	20.14	20.29	3,441,258	-0.18(-0.88%)
Jul 17, 2008	19.35	20.57	19.35	20.47	5,431,355	+1.29(+6.74%)
Jul 16, 2008	19.30	19.34	18.94	19.17	3,749,365	+0.09(+0.45%)
Jul 15, 2008	18.83	19.41	18.47	19.09	1,998,332	+0.15(+0.77%)
Jul 14, 2008	18.99	19.19	18.73	18.94	1,482,336	+0.02(+0.09%)
Jul 11, 2008	19.15	19.41	18.78	18.93	2,558,830	-0.50(-2.56%)
Jul 10, 2008	19.53	19.74	19.19	19.42	2,137,991	-0.10(-0.53%)
Jul 09, 2008	19.69	20.11	19.45	19.52	2,280,719	-0.16(-0.83%)
Jul 08, 2008	19.55	19.75	19.21	19.69	2,391,559	+0.06(+0.31%)
Jul 07, 2008	19.27	19.68	19.07	19.63	2,851,396	+0.49(+2.55%)
Jul 04, 2008	19.11	19.75	18.97	19.14	1,611,428	+0.00(+0.00%)
Jul 03, 2008	19.11	19.75	18.97	19.14	1,611,428	+0.05(+0.27%)
Jul 02, 2008	19.96	20.05	19.04	19.09	3,101,288	-0.74(-3.71%)
Jul 01, 2008	19.90	20.06	19.52	19.82	2,499,598	-0.39(-1.95%)
Jun 30, 2008	20.36	20.54	20.08	20.22	1,659,923	-0.09(-0.46%)
Jun 27, 2008	20.47	20.76	20.04	20.31	1,865,713	-0.04(-0.21%)
Jun 26, 2008	20.30	20.84	20.29	20.36	1,842,173	-0.47(-2.26%)
Jun 25, 2008	20.29	20.97	20.17	20.83	3,732,793	+0.40(+1.97%)
Jun 24, 2008	20.03	20.54	19.80	20.42	2,823,250	+0.36(+1.79%)
Jun 23, 2008	19.40	20.10	19.40	20.06	1,905,587	+0.30(+1.52%)
Jun 20, 2008	19.88	20.12	19.46	19.76	3,578,200	-0.45(-2.24%)
Jun 19, 2008	20.17	20.29	19.86	20.22	3,038,473	+0.03(+0.17%)
Jun 18, 2008	20.44	20.53	20.07	20.18	2,973,758	-0.31(-1.50%)
Jun 17, 2008	21.35	21.42	20.36	20.49	3,711,099	-0.61(-2.88%)
Jun 16, 2008	21.31	21.43	20.94	21.10	3,153,034	-0.31(-1.44%)
Jun 13, 2008	21.39	21.52	21.09	21.41	1,569,054	+0.31(+1.46%)
Jun 12, 2008	21.06	21.37	20.95	21.10	2,264,911	+0.28(+1.36%)
Jun 11, 2008	21.23	21.58	20.82	20.82	1,860,475	-0.59(-2.76%)
Jun 10, 2008	21.37	21.74	21.26	21.41	1,778,062	-0.36(-1.65%)
Jun 09, 2008	22.68	22.68	21.52	21.77	1,763,729	-0.34(-1.55%)
Jun 06, 2008	22.34	22.66	21.48	22.11	3,771,928	-0.40(-1.79%)
Jun 05, 2008	22.26	22.61	22.11	22.51	3,225,309	+0.45(+2.02%)
Jun 04, 2008	21.56	22.18	21.48	22.07	3,384,711	+0.29(+1.34%)
Jun 03, 2008	22.17	22.34	21.61	21.78	2,203,295	-0.45(-2.04%)
Jun 02, 2008	22.45	22.55	21.89	22.23	1,473,089	-0.20(-0.88%)
May 30, 2008	22.60	22.60	22.29	22.43	2,050,659	+0.06(+0.27%)
May 29, 2008	22.38	22.50	22.26	22.37	1,743,033	-0.02(-0.08%)
May 28, 2008	22.55	22.67	22.18	22.38	1,966,245	+0.04(+0.19%)
May 27, 2008	22.25	22.55	22.12	22.34	1,741,025	-0.08(-0.34%)
May 26, 2008	22.68	22.68	22.32	22.42	0	+0.00(+0.00%)
May 23, 2008	22.68	22.68	22.32	22.42	1,240,525	-0.49(-2.13%)
May 22, 2008	22.26	23.06	22.26	22.91	1,426,804	+0.36(+1.59%)
May 21, 2008	22.99	23.01	22.25	22.55	2,751,988	-0.23(-1.01%)
May 20, 2008	23.63	23.63	22.45	22.78	4,625,028	-0.92(-3.87%)
May 19, 2008	23.36	24.07	23.16	23.69	3,367,874	+0.48(+2.07%)
May 16, 2008	23.55	23.55	23.05	23.21	3,164,005	-0.17(-0.73%)
May 15, 2008	22.80	23.41	22.54	23.39	2,403,159	+0.76(+3.37%)
May 14, 2008	22.34	23.06	22.34	22.62	3,451,087	+0.29(+1.30%)
May 13, 2008	21.73	22.60	21.72	22.33	2,602,653	+0.45(+2.07%)
May 12, 2008	21.49	21.97	21.38	21.88	1,929,360	+0.56(+2.61%)
May 09, 2008	21.36	21.40	21.03	21.32	574,245	-0.07(-0.32%)
May 08, 2008	21.74	21.74	21.30	21.39	3,367,673	-0.22(-1.03%)
May 07, 2008	21.58	22.14	21.16	21.61	3,746,626	-0.29(-1.33%)
May 06, 2008	21.60	21.96	21.40	21.90	1,705,469	+0.23(+1.07%)
May 05, 2008	21.23	22.13	21.00	21.67	1,189,103	-0.15(-0.67%)
May 02, 2008	21.95	22.06	21.61	21.82	1,914,156	+0.22(+1.03%)
May 01, 2008	21.26	21.69	20.67	21.60	3,115,128	+0.47(+2.23%)
Apr 30, 2008	21.28	21.88	20.90	21.13	2,284,817	-0.31(-1.44%)
Apr 29, 2008	21.49	21.95	21.22	21.43	2,422,076	-0.15(-0.71%)
Apr 28, 2008	21.90	22.30	21.52	21.59	2,190,213	-0.70(-3.15%)
Apr 25, 2008	22.02	22.36	21.69	22.29	2,956,905	+0.44(+2.00%)
Apr 24, 2008	21.88	22.32	21.39	21.85	2,154,819	+0.15(+0.69%)
Apr 23, 2008	21.51	21.98	21.49	21.70	1,613,867	-0.01(-0.06%)
Apr 22, 2008	21.73	21.79	21.31	21.72	2,104,235	-0.03(-0.12%)
Apr 21, 2008	21.50	21.74	21.33	21.74	1,508,971	+0.21(+0.99%)
Apr 18, 2008	21.61	21.79	20.96	21.53	2,032,977	+0.17(+0.80%)
Apr 17, 2008	21.30	21.50	20.93	21.36	2,002,110	+0.22(+1.05%)
Apr 16, 2008	20.44	21.16	20.38	21.13	2,018,573	+0.81(+4.00%)
Apr 15, 2008	20.15	20.37	19.97	20.32	1,131,749	+0.36(+1.80%)
Apr 14, 2008	19.96	20.16	19.87	19.96	864,836	-0.17(-0.85%)
Apr 11, 2008	20.29	20.61	19.98	20.13	1,547,871	-0.76(-3.65%)
Apr 10, 2008	20.30	21.01	20.30	20.89	1,836,604	+0.10(+0.49%)
Apr 09, 2008	21.02	21.14	20.61	20.79	1,891,679	-0.19(-0.90%)
Apr 08, 2008	21.06	21.19	20.81	20.98	2,283,822	-0.35(-1.65%)
Apr 07, 2008	21.48	21.55	21.04	21.33	1,379,235	+0.25(+1.18%)
Apr 04, 2008	21.13	21.36	20.97	21.08	1,867,095	+0.00(+0.00%)
Apr 03, 2008	21.63	21.63	20.43	21.08	5,018,704	-0.48(-2.22%)
Apr 02, 2008	21.39	21.80	21.24	21.56	2,669,187	+0.13(+0.60%)
Apr 01, 2008	21.09	21.79	21.07	21.43	3,960,380	+0.68(+3.30%)
Mar 31, 2008	20.64	20.96	20.52	20.75	3,782,674	-0.03(-0.12%)
Mar 28, 2008	21.25	21.25	20.48	20.77	1,892,797	-0.43(-2.02%)
Mar 27, 2008	20.93	21.44	20.85	21.20	2,802,438	+0.39(+1.85%)
Mar 26, 2008	20.63	20.90	20.30	20.82	1,457,390	+0.06(+0.29%)
Mar 25, 2008	20.47	20.87	19.94	20.76	2,271,660	+0.15(+0.75%)
Mar 24, 2008	19.44	20.81	19.44	20.60	3,322,033	+1.10(+5.62%)
Mar 21, 2008	19.48	19.54	18.76	19.51	2,692,347	+0.00(+0.00%)
Mar 20, 2008	19.48	19.54	18.76	19.51	2,692,347	+0.27(+1.42%)
Mar 19, 2008	19.50	20.07	19.23	19.23	3,883,377	-0.34(-1.75%)
Mar 18, 2008	19.06	19.76	18.62	19.58	3,673,002	+1.12(+6.08%)
Mar 17, 2008	17.76	18.78	17.76	18.45	2,100,512	+0.01(+0.05%)
Mar 14, 2008	19.19	19.23	18.12	18.45	2,066,249	-0.58(-3.06%)
Mar 13, 2008	18.13	19.17	17.97	19.03	2,312,035	+0.50(+2.68%)
Mar 12, 2008	18.85	19.03	18.50	18.53	1,744,900	-0.15(-0.78%)
Mar 11, 2008	18.59	18.68	18.28	18.68	4,661,082	+0.73(+4.05%)
Mar 10, 2008	18.26	18.30	17.90	17.95	2,363,251	-0.21(-1.18%)
Mar 07, 2008	17.98	18.45	17.83	18.16	3,106,588	+0.00(+0.00%)
Mar 06, 2008	18.80	18.98	18.11	18.16	3,568,154	-0.85(-4.46%)
Mar 05, 2008	19.09	19.25	18.74	19.01	1,527,034	+0.05(+0.27%)
Mar 04, 2008	19.05	19.14	18.69	18.96	1,927,027	-0.19(-0.98%)
Mar 03, 2008	18.69	19.23	18.56	19.15	2,421,430	+0.32(+1.68%)
Feb 29, 2008	19.23	19.30	18.73	18.83	3,090,019	-0.58(-3.00%)
Feb 28, 2008	19.50	19.79	19.37	19.41	1,832,223	-0.17(-0.87%)
Feb 27, 2008	19.35	19.78	19.24	19.58	3,300,888	+0.15(+0.75%)
Feb 26, 2008	19.59	19.91	19.05	19.44	18,939,580	-0.31(-1.56%)
Feb 25, 2008	19.45	19.77	19.37	19.75	4,416,393	+0.15(+0.79%)
Feb 22, 2008	19.45	19.68	18.88	19.59	4,057,317	+0.24(+1.24%)
Feb 21, 2008	19.68	19.73	19.21	19.35	1,846,109	-0.25(-1.27%)
Feb 20, 2008	19.52	19.68	19.29	19.60	2,178,551	+0.00(+0.00%)
Feb 19, 2008	19.70	19.85	19.46	19.60	1,059,438	+0.12(+0.62%)
Feb 18, 2008	19.80	19.80	19.41	19.48	0	+0.00(+0.00%)
Feb 15, 2008	19.80	19.80	19.41	19.48	1,808,350	-0.34(-1.73%)
Feb 14, 2008	19.72	20.03	19.59	19.82	3,185,348	+0.10(+0.52%)
Feb 13, 2008	18.88	19.80	18.84	19.72	5,075,349	+0.94(+5.01%)
Feb 12, 2008	18.75	19.17	18.49	18.78	4,546,942	+0.24(+1.29%)
Feb 11, 2008	18.33	18.62	17.93	18.54	2,127,732	+0.28(+1.55%)
Feb 08, 2008	17.89	18.34	17.87	18.26	2,188,039	+0.22(+1.23%)
Feb 07, 2008	17.91	18.16	17.46	18.04	5,069,267	-0.09(-0.52%)
Feb 06, 2008	18.40	18.46	18.06	18.13	4,886,605	-0.10(-0.56%)
Feb 05, 2008	18.82	18.97	18.13	18.23	4,449,537	-0.87(-4.57%)
Feb 04, 2008	20.20	20.20	19.03	19.11	1,242,637	-0.15(-0.80%)
Feb 01, 2008	19.16	19.50	19.04	19.26	2,644,561	+0.21(+1.12%)
Jan 31, 2008	18.75	19.19	18.38	19.05	3,385,636	+0.13(+0.68%)
Jan 30, 2008	18.88	19.29	18.69	18.92	1,924,456	-0.04(-0.23%)
Jan 29, 2008	18.75	19.01	18.59	18.96	1,331,103	+0.34(+1.84%)
Jan 28, 2008	17.98	18.66	17.71	18.62	2,556,246	+0.42(+2.30%)
Jan 25, 2008	19.26	19.31	18.19	18.20	3,343,762	-0.65(-3.45%)
Jan 24, 2008	18.75	19.68	18.51	18.85	5,031,474	+0.26(+1.38%)
Jan 23, 2008	17.61	18.65	17.05	18.59	9,268,235	+0.74(+4.17%)
Jan 22, 2008	17.33	18.14	0.0086	17.85	7,848,780	-0.41(-2.25%)
Jan 21, 2008	18.35	18.63	17.86	18.26	0	+0.00(+0.00%)
Jan 18, 2008	18.35	18.63	17.86	18.26	4,396,332	+0.22(+1.23%)
Jan 17, 2008	18.55	18.69	17.95	18.04	6,136,696	-0.51(-2.72%)
Jan 16, 2008	18.66	18.87	17.92	18.54	7,375,845	-0.45(-2.39%)
Jan 15, 2008	19.58	19.71	18.87	18.99	7,329,478	-0.74(-3.73%)
Jan 14, 2008	19.52	20.08	19.42	19.73	4,112,003	+0.37(+1.90%)
Jan 11, 2008	19.75	19.75	19.35	19.36	4,880,419	-0.52(-2.63%)
Jan 10, 2008	18.96	19.96	18.96	19.88	2,513,955	+0.59(+3.06%)
Jan 09, 2008	19.09	19.31	18.92	19.29	4,403,688	-0.02(-0.09%)
Jan 08, 2008	19.62	19.64	19.23	19.31	5,916,393	-0.11(-0.57%)
Jan 07, 2008	19.58	19.59	19.29	19.42	3,462,024	-0.01(-0.04%)
Jan 04, 2008	19.48	19.51	19.06	19.43	3,124,573	-0.27(-1.35%)
Jan 03, 2008	19.89	19.89	19.41	19.70	3,667,017	-0.13(-0.65%)
Jan 02, 2008	20.20	20.35	19.78	19.82	4,483,275	-0.52(-2.57%)
Jan 01, 2008	20.36	20.55	20.13	20.35	0	+0.00(+0.00%)
Dec 31, 2007	20.36	20.55	20.13	20.35	878,406	-0.01(-0.04%)
Dec 28, 2007	20.75	20.75	20.35	20.36	3,419,293	-0.07(-0.34%)
Dec 27, 2007	21.06	21.06	20.42	20.42	1,049,671	-0.74(-3.52%)
Dec 26, 2007	20.99	21.35	20.97	21.17	1,049,438	+0.07(+0.32%)
Dec 24, 2007	20.99	21.13	20.90	21.10	478,281	+0.15(+0.74%)
Dec 21, 2007	20.97	21.06	20.71	20.95	1,938,888	+0.22(+1.07%)
Dec 20, 2007	20.83	20.95	20.61	20.72	1,721,145	+0.15(+0.71%)
Dec 19, 2007	20.52	21.01	20.52	20.58	1,604,356	-0.16(-0.78%)
Dec 18, 2007	20.54	20.93	20.32	20.74	2,829,451	+0.37(+1.81%)
Dec 17, 2007	20.63	20.96	20.26	20.37	2,262,373	-0.57(-2.74%)
Dec 14, 2007	20.89	21.30	20.67	20.95	4,219,833	-0.10(-0.49%)
Dec 13, 2007	21.43	21.49	20.63	21.05	2,907,190	-0.75(-3.46%)
Dec 12, 2007	21.42	22.40	21.29	21.80	2,666,636	+0.69(+3.28%)
Dec 11, 2007	21.74	22.47	21.09	21.11	7,593,901	-0.50(-2.34%)
Dec 10, 2007	21.18	21.78	21.01	21.61	2,266,286	+0.44(+2.06%)
Dec 07, 2007	21.26	21.28	21.06	21.18	1,995,243	+0.12(+0.57%)
Dec 06, 2007	20.79	21.06	20.60	21.06	1,511,424	+0.47(+2.29%)
Dec 05, 2007	20.50	20.71	20.42	20.59	4,049,502	+0.28(+1.39%)
Dec 04, 2007	20.29	20.45	19.98	20.30	3,947,046	-0.15(-0.71%)
Dec 03, 2007	20.69	20.83	20.24	20.45	1,835,202	-0.24(-1.16%)
Nov 30, 2007	21.18	21.25	20.54	20.69	2,343,245	+0.02(+0.08%)
Nov 29, 2007	20.19	20.77	20.13	20.67	1,750,504	+0.15(+0.75%)
Nov 28, 2007	19.77	20.74	19.77	20.52	3,046,861	+0.74(+3.77%)
Nov 27, 2007	19.61	19.89	19.12	19.77	3,071,628	+0.37(+1.90%)
Nov 26, 2007	19.58	19.88	19.37	19.41	1,514,957	-0.28(-1.43%)
Nov 23, 2007	19.77	20.00	19.51	19.69	774,666	+0.09(+0.44%)
Nov 21, 2007	19.60	19.84	19.35	19.60	1,520,359	-0.27(-1.34%)
Nov 20, 2007	20.27	20.44	19.54	19.87	1,497,578	-0.25(-1.23%)
Nov 19, 2007	20.57	20.59	19.88	20.12	1,393,137	-0.51(-2.49%)
Nov 16, 2007	20.38	20.64	20.12	20.63	1,337,528	+0.34(+1.69%)
Nov 15, 2007	20.01	20.65	19.88	20.29	2,022,239	-0.04(-0.21%)
Nov 14, 2007	20.13	20.54	20.11	20.33	3,798,874	+0.31(+1.54%)
Nov 13, 2007	19.35	20.12	19.35	20.02	6,407,494	+1.16(+6.13%)
Nov 12, 2007	18.90	19.35	18.87	18.87	4,911,520	-0.27(-1.39%)
Nov 09, 2007	19.19	19.62	19.05	19.13	6,561,368	-0.54(-2.74%)
Nov 08, 2007	20.29	20.33	19.13	19.67	4,952,095	-0.30(-1.50%)
Nov 07, 2007	20.18	20.36	19.89	19.97	3,238,620	-0.40(-1.97%)
Nov 06, 2007	20.32	21.03	20.23	20.37	4,439,697	+0.33(+1.62%)
Nov 05, 2007	20.12	20.27	19.67	20.05	1,973,174	-0.18(-0.89%)
Nov 02, 2007	20.37	20.45	19.76	20.23	3,627,997	-0.06(-0.30%)
Nov 01, 2007	20.96	20.96	20.28	20.29	2,005,396	-0.98(-4.63%)
Oct 31, 2007	21.19	21.45	20.82	21.27	2,461,150	+0.34(+1.64%)
Oct 30, 2007	20.73	21.09	20.60	20.93	2,331,241	+0.13(+0.62%)
Oct 29, 2007	21.14	21.31	20.76	20.80	6,023,960	-0.26(-1.22%)
Oct 26, 2007	21.34	21.45	20.86	21.06	3,067,472	-0.10(-0.49%)
Oct 25, 2007	21.45	21.49	21.06	21.16	2,850,761	-0.15(-0.72%)
Oct 24, 2007	21.50	21.66	21.18	21.31	5,152,446	-0.34(-1.58%)
Oct 23, 2007	21.66	21.86	21.50	21.66	7,626,214	+0.11(+0.52%)
Oct 22, 2007	21.04	21.59	20.87	21.55	1,366,734	+0.36(+1.70%)
Oct 19, 2007	21.99	22.07	21.06	21.19	8,714,555	-0.84(-3.81%)
Oct 18, 2007	22.08	22.25	21.98	22.02	2,549,003	-0.22(-1.00%)
Oct 17, 2007	22.34	22.44	21.95	22.25	2,313,834	+0.09(+0.43%)
Oct 16, 2007	22.47	22.52	22.06	22.15	1,987,776	-0.36(-1.60%)
Oct 15, 2007	22.70	22.96	22.44	22.51	2,135,092	-0.25(-1.09%)
Oct 12, 2007	22.14	22.76	21.99	22.76	2,340,553	+0.59(+2.66%)
Oct 11, 2007	22.47	22.91	22.02	22.17	2,698,772	+0.06(+0.27%)
Oct 10, 2007	21.91	22.28	21.85	22.11	2,630,546	+0.16(+0.74%)
Oct 09, 2007	22.08	22.31	21.79	21.95	1,732,584	+0.03(+0.16%)
Oct 08, 2007	22.00	22.10	21.49	21.91	2,119,437	-0.11(-0.51%)
Oct 05, 2007	21.58	22.26	21.58	22.02	2,983,591	+0.68(+3.17%)
Oct 04, 2007	21.01	21.40	20.83	21.35	4,256,866	+0.52(+2.51%)
Oct 03, 2007	20.77	21.08	20.57	20.83	2,911,043	-0.06(-0.29%)
Oct 02, 2007	20.37	21.03	20.24	20.89	7,180,176	+0.70(+3.48%)

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.