Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	18.68	20.84	17.59	19.31	3,813,234	+1.55(+8.75%)
Sep 29, 2008	19.09	19.14	17.63	17.76	3,618,546	-1.88(-9.58%)
Sep 26, 2008	19.73	19.87	19.39	19.64	0	-0.33(-1.64%)
Sep 25, 2008	19.35	20.03	19.34	19.97	2,634,569	+0.58(+3.01%)
Sep 24, 2008	19.08	19.61	18.93	19.38	1,430,817	+0.26(+1.34%)
Sep 23, 2008	19.55	19.90	18.80	19.13	1,945,978	-0.57(-2.91%)
Sep 22, 2008	20.14	20.29	19.54	19.70	2,700,715	-0.23(-1.15%)
Sep 19, 2008	20.09	22.39	19.54	19.93	0	+0.66(+3.44%)
Sep 18, 2008	17.88	20.11	17.68	19.27	5,317,338	+1.68(+9.54%)
Sep 17, 2008	18.90	19.21	17.45	17.59	5,025,187	-1.50(-7.86%)
Sep 16, 2008	18.72	19.30	18.24	19.09	4,384,600	+0.15(+0.79%)
Sep 15, 2008	19.76	20.14	18.92	18.94	3,129,210	-1.30(-6.41%)
Sep 12, 2008	20.74	20.97	19.98	20.24	0	-0.68(-3.25%)
Sep 11, 2008	20.50	21.00	20.50	20.92	3,262,671	+0.04(+0.17%)
Sep 10, 2008	20.80	21.11	20.55	20.89	2,986,721	+0.22(+1.07%)
Sep 09, 2008	21.07	21.17	20.63	20.66	1,801,079	-0.43(-2.05%)
Sep 08, 2008	20.36	21.19	20.25	21.10	5,381,841	+1.00(+4.96%)
Sep 05, 2008	20.35	20.36	19.99	20.10	0	-0.43(-2.11%)
Sep 04, 2008	20.61	20.75	20.26	20.53	1,853,940	-0.12(-0.60%)
Sep 03, 2008	20.77	20.90	20.41	20.66	1,574,170	-0.22(-1.06%)
Sep 02, 2008	20.54	21.02	20.53	20.88	1,720,192	+0.41(+1.98%)
Aug 29, 2008	20.76	20.76	20.44	20.47	0	-0.34(-1.65%)
Aug 28, 2008	21.27	21.27	20.49	20.82	1,598,914	-0.19(-0.92%)
Aug 27, 2008	21.11	21.31	20.88	21.01	841,387	+0.11(+0.55%)
Aug 26, 2008	21.02	21.11	20.63	20.89	1,171,390	-0.22(-1.05%)
Aug 25, 2008	21.51	21.77	21.01	21.12	833,159	-0.66(-3.04%)
Aug 22, 2008	21.35	21.92	21.35	21.78	0	+0.18(+0.82%)
Aug 21, 2008	21.66	21.97	21.35	21.60	1,422,248	-0.14(-0.65%)
Aug 20, 2008	21.98	21.98	21.42	21.74	2,209,273	-0.21(-0.97%)
Aug 19, 2008	22.31	22.38	21.74	21.95	2,175,541	-0.64(-2.85%)
Aug 18, 2008	23.07	23.07	22.31	22.60	2,676,106	-0.33(-1.43%)
Aug 15, 2008	22.34	23.00	22.22	22.93	0	+0.56(+2.49%)
Aug 14, 2008	21.72	22.54	21.72	22.37	4,981,747	+0.40(+1.81%)
Aug 13, 2008	21.71	21.98	21.50	21.97	1,469,151	+0.12(+0.57%)
Aug 12, 2008	21.69	22.08	21.50	21.85	3,022,028	+0.17(+0.77%)
Aug 11, 2008	21.28	21.72	21.24	21.68	2,445,540	+0.33(+1.53%)
Aug 08, 2008	21.21	21.42	20.91	21.35	1,848,634	-0.02(-0.08%)
Aug 07, 2008	21.24	21.53	20.87	21.37	4,088,354	+0.12(+0.58%)
Aug 06, 2008	19.99	21.49	19.62	21.25	4,367,828	+1.35(+6.79%)
Aug 05, 2008	19.69	20.20	19.67	19.90	2,635,447	+0.54(+2.78%)
Aug 04, 2008	19.95	20.00	19.27	19.36	2,237,980	-0.63(-3.14%)
Aug 01, 2008	20.07	20.11	19.60	19.98	1,559,920	+0.12(+0.62%)
Jul 31, 2008	20.14	20.41	19.81	19.86	2,352,085	-0.51(-2.51%)
Jul 30, 2008	20.50	20.82	20.08	20.37	1,405,304	-0.04(-0.22%)
Jul 29, 2008	20.42	20.44	19.63	20.42	2,003,775	+0.51(+2.57%)
Jul 28, 2008	19.99	20.17	19.83	19.91	1,131,020	-0.08(-0.40%)
Jul 25, 2008	19.83	20.16	19.61	19.98	2,243,432	+0.11(+0.53%)
Jul 24, 2008	20.98	20.98	19.69	19.88	2,530,993	-1.21(-5.74%)
Jul 23, 2008	21.08	21.22	20.61	21.09	3,143,635	+0.19(+0.89%)
Jul 22, 2008	21.03	21.03	20.77	20.90	1,583,084	-0.20(-0.96%)
Jul 21, 2008	21.37	21.46	20.91	21.11	2,897,582	+0.18(+0.84%)
Jul 18, 2008	21.26	21.57	20.78	20.93	3,335,508	-0.19(-0.88%)
Jul 17, 2008	19.97	21.22	19.97	21.12	5,264,450	+1.33(+6.74%)
Jul 16, 2008	19.91	19.95	19.54	19.78	3,634,147	+0.09(+0.45%)
Jul 15, 2008	19.43	20.02	19.06	19.69	1,936,923	+0.15(+0.77%)
Jul 14, 2008	19.59	19.80	19.32	19.54	1,436,784	+0.02(+0.09%)
Jul 11, 2008	19.76	20.02	19.38	19.53	2,480,197	-0.51(-2.56%)
Jul 10, 2008	20.15	20.36	19.80	20.04	2,072,291	-0.11(-0.53%)
Jul 09, 2008	20.31	20.74	20.06	20.14	2,210,633	-0.17(-0.83%)
Jul 08, 2008	20.17	20.37	19.82	20.31	2,318,067	+0.06(+0.31%)
Jul 07, 2008	19.88	20.30	19.68	20.25	2,763,773	+0.50(+2.55%)
Jul 04, 2008	19.71	20.37	19.57	19.75	1,561,909	+0.00(+0.00%)
Jul 03, 2008	19.71	20.37	19.57	19.75	1,561,909	+0.05(+0.27%)
Jul 02, 2008	20.59	20.68	19.64	19.69	3,005,986	-0.76(-3.71%)
Jul 01, 2008	20.53	20.70	20.14	20.45	2,422,786	-0.41(-1.95%)
Jun 30, 2008	21.01	21.19	20.72	20.86	1,608,914	-0.10(-0.46%)
Jun 27, 2008	21.12	21.42	20.67	20.96	1,808,380	-0.04(-0.21%)
Jun 26, 2008	20.94	21.50	20.93	21.00	1,785,563	-0.49(-2.26%)
Jun 25, 2008	20.93	21.64	20.81	21.49	3,618,085	+0.42(+1.97%)
Jun 24, 2008	20.66	21.19	20.43	21.07	2,736,492	+0.37(+1.79%)
Jun 23, 2008	20.01	20.74	20.01	20.70	1,847,029	+0.31(+1.52%)
Jun 20, 2008	20.51	20.75	20.08	20.39	3,468,242	-0.47(-2.24%)
Jun 19, 2008	20.81	20.93	20.49	20.86	2,945,101	+0.04(+0.17%)
Jun 18, 2008	21.09	21.18	20.71	20.82	2,882,375	-0.32(-1.50%)
Jun 17, 2008	22.02	22.10	21.01	21.14	3,597,057	-0.63(-2.88%)
Jun 16, 2008	21.99	22.11	21.60	21.77	3,056,142	-0.32(-1.44%)
Jun 13, 2008	22.07	22.20	21.76	22.09	1,520,837	+0.32(+1.46%)
Jun 12, 2008	21.72	22.04	21.61	21.77	2,195,311	+0.29(+1.36%)
Jun 11, 2008	21.90	22.26	21.48	21.48	1,803,303	-0.61(-2.76%)
Jun 10, 2008	22.04	22.43	21.94	22.09	1,723,422	-0.37(-1.65%)
Jun 09, 2008	23.39	23.39	22.20	22.46	1,709,530	-0.35(-1.55%)
Jun 06, 2008	23.05	23.38	22.16	22.81	3,656,017	-0.42(-1.79%)
Jun 05, 2008	22.96	23.33	22.81	23.23	3,126,196	+0.46(+2.02%)
Jun 04, 2008	22.25	22.88	22.16	22.77	3,280,699	+0.30(+1.34%)
Jun 03, 2008	22.87	23.05	22.30	22.47	2,135,589	-0.47(-2.04%)
Jun 02, 2008	23.16	23.26	22.58	22.93	1,427,822	-0.20(-0.88%)
May 30, 2008	23.31	23.31	23.00	23.14	1,987,643	+0.06(+0.27%)
May 29, 2008	23.09	23.22	22.96	23.08	1,689,470	-0.02(-0.08%)
May 28, 2008	23.26	23.39	22.88	23.09	1,905,822	+0.04(+0.19%)
May 27, 2008	22.95	23.26	22.82	23.05	1,687,524	-0.08(-0.34%)
May 26, 2008	23.40	23.40	23.02	23.13	0	+0.00(+0.00%)
May 23, 2008	23.40	23.40	23.02	23.13	1,202,404	-0.50(-2.13%)
May 22, 2008	22.97	23.79	22.97	23.63	1,382,959	+0.37(+1.59%)
May 21, 2008	23.72	23.74	22.95	23.26	2,667,420	-0.24(-1.01%)
May 20, 2008	24.37	24.37	23.16	23.50	4,482,902	-0.95(-3.87%)
May 19, 2008	24.10	24.83	23.90	24.44	3,264,380	+0.49(+2.07%)
May 16, 2008	24.29	24.29	23.78	23.95	3,066,776	-0.18(-0.73%)
May 15, 2008	23.53	24.15	23.25	24.13	2,329,311	+0.79(+3.37%)
May 14, 2008	23.05	23.79	23.05	23.34	3,345,036	+0.30(+1.30%)
May 13, 2008	22.42	23.31	22.40	23.04	2,522,674	+0.47(+2.07%)
May 12, 2008	22.17	22.67	22.06	22.57	1,870,071	+0.57(+2.61%)
May 09, 2008	22.03	22.08	21.70	22.00	556,599	-0.07(-0.32%)
May 08, 2008	22.43	22.43	21.97	22.07	3,264,185	-0.23(-1.03%)
May 07, 2008	22.26	22.85	21.83	22.30	3,631,493	-0.30(-1.33%)
May 06, 2008	22.28	22.66	22.08	22.60	1,653,061	+0.24(+1.07%)
May 05, 2008	21.90	22.83	21.66	22.36	1,152,562	-0.15(-0.67%)
May 02, 2008	22.64	22.76	22.30	22.51	1,855,334	+0.23(+1.03%)
May 01, 2008	21.94	22.38	21.33	22.28	3,019,401	+0.49(+2.23%)
Apr 30, 2008	21.95	22.57	21.57	21.80	2,214,605	-0.32(-1.44%)
Apr 29, 2008	22.17	22.64	21.89	22.11	2,347,646	-0.16(-0.71%)
Apr 28, 2008	22.59	23.01	22.20	22.27	2,122,908	-0.72(-3.15%)
Apr 25, 2008	22.72	23.07	22.38	23.00	2,866,040	+0.45(+2.00%)
Apr 24, 2008	22.57	23.03	22.07	22.55	2,088,602	+0.15(+0.69%)
Apr 23, 2008	22.19	22.68	22.18	22.39	1,564,273	-0.01(-0.06%)
Apr 22, 2008	22.42	22.48	21.99	22.40	2,039,572	-0.03(-0.12%)
Apr 21, 2008	22.18	22.43	22.01	22.43	1,462,601	+0.22(+0.99%)
Apr 18, 2008	22.30	22.48	21.63	22.21	1,970,504	+0.18(+0.80%)
Apr 17, 2008	21.97	22.18	21.59	22.03	1,940,585	+0.23(+1.05%)
Apr 16, 2008	21.09	21.83	21.03	21.80	1,956,543	+0.84(+4.00%)
Apr 15, 2008	20.79	21.02	20.60	20.97	1,096,971	+0.37(+1.80%)
Apr 14, 2008	20.59	20.80	20.50	20.59	838,259	-0.18(-0.85%)
Apr 11, 2008	20.93	21.27	20.61	20.77	1,500,305	-0.79(-3.65%)
Apr 10, 2008	20.95	21.67	20.95	21.56	1,780,166	+0.11(+0.49%)
Apr 09, 2008	21.69	21.81	21.27	21.45	1,833,548	-0.19(-0.90%)
Apr 08, 2008	21.72	21.86	21.47	21.65	2,213,640	-0.36(-1.64%)
Apr 07, 2008	22.16	22.24	21.71	22.01	1,336,851	+0.26(+1.18%)
Apr 04, 2008	21.80	22.03	21.64	21.75	1,809,720	+0.00(+0.00%)
Apr 03, 2008	22.32	22.32	21.08	21.75	4,864,480	-0.49(-2.22%)
Apr 02, 2008	22.07	22.49	21.91	22.25	2,587,164	+0.13(+0.60%)
Apr 01, 2008	21.76	22.48	21.73	22.11	3,838,678	+0.71(+3.30%)
Mar 31, 2008	21.29	21.63	21.17	21.41	3,666,433	-0.03(-0.12%)
Mar 28, 2008	21.93	21.93	21.13	21.43	1,834,632	-0.44(-2.02%)
Mar 27, 2008	21.59	22.12	21.51	21.87	2,716,319	+0.40(+1.85%)
Mar 26, 2008	21.28	21.57	20.95	21.48	1,412,605	+0.06(+0.29%)
Mar 25, 2008	21.12	21.53	20.58	21.42	2,201,852	+0.16(+0.75%)
Mar 24, 2008	20.06	21.47	20.06	21.26	3,219,948	+1.13(+5.62%)
Mar 21, 2008	20.10	20.16	19.36	20.13	2,609,611	+0.00(+0.00%)
Mar 20, 2008	20.10	20.16	19.36	20.13	2,609,611	+0.28(+1.42%)
Mar 19, 2008	20.12	20.71	19.84	19.84	3,764,041	-0.35(-1.75%)
Mar 18, 2008	19.67	20.38	19.21	20.20	3,560,131	+1.16(+6.08%)
Mar 17, 2008	18.32	19.38	18.32	19.04	2,035,963	+0.01(+0.05%)
Mar 14, 2008	19.80	19.83	18.70	19.03	2,002,754	-0.60(-3.06%)
Mar 13, 2008	18.70	19.77	18.54	19.63	2,240,986	+0.51(+2.68%)
Mar 12, 2008	19.45	19.63	19.08	19.12	1,691,280	-0.15(-0.78%)
Mar 11, 2008	19.18	19.27	18.86	19.27	4,517,847	+0.75(+4.05%)
Mar 10, 2008	18.84	18.88	18.47	18.52	2,290,629	-0.22(-1.18%)
Mar 07, 2008	18.55	19.04	18.40	18.74	3,011,123	+0.00(+0.00%)
Mar 06, 2008	19.39	19.58	18.69	18.74	3,458,505	-0.87(-4.46%)
Mar 05, 2008	19.69	19.86	19.33	19.61	1,480,109	+0.05(+0.27%)
Mar 04, 2008	19.65	19.75	19.28	19.56	1,867,809	-0.19(-0.98%)
Mar 03, 2008	19.28	19.83	19.15	19.76	2,347,020	+0.33(+1.68%)
Feb 29, 2008	19.83	19.91	19.32	19.43	2,995,063	-0.60(-3.00%)
Feb 28, 2008	20.12	20.42	19.98	20.03	1,775,919	-0.18(-0.87%)
Feb 27, 2008	19.96	20.41	19.85	20.21	3,199,452	+0.15(+0.75%)
Feb 26, 2008	20.21	20.54	19.65	20.06	18,357,570	-0.32(-1.56%)
Feb 25, 2008	20.06	20.40	19.98	20.37	4,280,678	+0.16(+0.79%)
Feb 22, 2008	20.06	20.30	19.48	20.21	3,932,637	+0.25(+1.24%)
Feb 21, 2008	20.30	20.36	19.82	19.97	1,789,378	-0.26(-1.27%)
Feb 20, 2008	20.14	20.30	19.91	20.22	2,111,604	+0.00(+0.00%)
Feb 19, 2008	20.33	20.48	20.08	20.22	1,026,882	+0.12(+0.61%)
Feb 18, 2008	20.43	20.43	20.02	20.10	0	+0.00(+0.00%)
Feb 15, 2008	20.43	20.43	20.02	20.10	1,752,780	-0.35(-1.73%)
Feb 14, 2008	20.35	20.66	20.21	20.45	3,087,463	+0.11(+0.52%)
Feb 13, 2008	19.48	20.43	19.44	20.35	4,919,384	+0.97(+5.01%)
Feb 12, 2008	19.34	19.77	19.08	19.38	4,407,216	+0.25(+1.29%)
Feb 11, 2008	18.91	19.21	18.50	19.13	2,062,347	+0.29(+1.55%)
Feb 08, 2008	18.46	18.92	18.44	18.84	2,120,801	+0.23(+1.23%)
Feb 07, 2008	18.47	18.73	18.02	18.61	4,913,489	-0.10(-0.52%)
Feb 06, 2008	18.99	19.05	18.63	18.70	4,736,441	-0.11(-0.56%)
Feb 05, 2008	19.42	19.57	18.70	18.81	4,312,804	-0.90(-4.57%)
Feb 04, 2008	20.84	20.84	19.63	19.71	1,204,451	-0.16(-0.80%)
Feb 01, 2008	19.76	20.12	19.64	19.87	2,563,294	+0.22(+1.12%)
Jan 31, 2008	19.34	19.80	18.96	19.65	3,281,596	+0.13(+0.68%)
Jan 30, 2008	19.48	19.90	19.29	19.52	1,865,318	-0.04(-0.23%)
Jan 29, 2008	19.34	19.61	19.18	19.56	1,290,198	+0.35(+1.84%)
Jan 28, 2008	18.55	19.25	18.27	19.21	2,477,693	+0.43(+2.31%)
Jan 25, 2008	19.87	19.92	18.77	18.78	3,241,009	-0.67(-3.45%)
Jan 24, 2008	19.34	20.30	19.10	19.45	4,876,857	+0.26(+1.38%)
Jan 23, 2008	18.17	19.24	17.59	19.18	8,983,424	+0.77(+4.17%)
Jan 22, 2008	17.88	18.71	0.0088	18.41	7,607,589	-0.42(-2.25%)
Jan 21, 2008	18.93	19.23	18.42	18.84	0	+0.00(+0.00%)
Jan 18, 2008	18.93	19.23	18.42	18.84	4,261,233	+0.23(+1.23%)
Jan 17, 2008	19.14	19.29	18.52	18.61	5,948,116	-0.52(-2.72%)
Jan 16, 2008	19.25	19.47	18.49	19.13	7,149,187	-0.47(-2.39%)
Jan 15, 2008	20.20	20.34	19.46	19.60	7,104,245	-0.76(-3.73%)
Jan 14, 2008	20.14	20.72	20.04	20.36	3,985,642	+0.38(+1.90%)
Jan 11, 2008	20.37	20.37	19.96	19.98	4,730,445	-0.54(-2.63%)
Jan 10, 2008	19.56	20.59	19.56	20.51	2,436,702	+0.61(+3.06%)
Jan 09, 2008	19.69	19.92	19.52	19.91	4,268,364	-0.02(-0.09%)
Jan 08, 2008	20.24	20.27	19.84	19.92	5,734,584	-0.11(-0.57%)
Jan 07, 2008	20.21	20.21	19.90	20.04	3,355,637	-0.01(-0.04%)
Jan 04, 2008	20.10	20.13	19.67	20.05	3,028,556	-0.27(-1.35%)
Jan 03, 2008	20.52	20.52	20.02	20.32	3,554,330	-0.13(-0.65%)
Jan 02, 2008	20.84	20.99	20.41	20.45	4,345,505	-0.54(-2.57%)
Jan 01, 2008	21.00	21.20	20.77	20.99	0	+0.00(+0.00%)
Dec 31, 2007	21.00	21.20	20.77	20.99	851,413	-0.01(-0.04%)
Dec 28, 2007	21.41	21.41	20.99	21.00	3,314,219	-0.07(-0.34%)
Dec 27, 2007	21.72	21.72	21.06	21.07	1,017,415	-0.77(-3.52%)
Dec 26, 2007	21.65	22.02	21.64	21.84	1,017,189	+0.07(+0.32%)
Dec 24, 2007	21.65	21.80	21.57	21.77	463,583	+0.16(+0.74%)
Dec 21, 2007	21.64	21.72	21.36	21.61	1,879,306	+0.23(+1.07%)
Dec 20, 2007	21.49	21.61	21.27	21.38	1,668,254	+0.15(+0.71%)
Dec 19, 2007	21.17	21.67	21.17	21.23	1,555,055	-0.17(-0.78%)
Dec 18, 2007	21.19	21.59	20.97	21.40	2,742,503	+0.38(+1.81%)
Dec 17, 2007	21.28	21.63	20.90	21.02	2,192,850	-0.59(-2.74%)
Dec 14, 2007	21.55	21.97	21.33	21.61	4,090,158	-0.11(-0.49%)
Dec 13, 2007	22.11	22.17	21.28	21.72	2,817,853	-0.78(-3.46%)
Dec 12, 2007	22.10	23.11	21.97	22.49	2,584,691	+0.72(+3.29%)
Dec 11, 2007	22.43	23.18	21.76	21.78	7,360,542	-0.52(-2.34%)
Dec 10, 2007	21.85	22.48	21.67	22.30	2,196,644	+0.45(+2.06%)
Dec 07, 2007	21.94	21.95	21.72	21.85	1,933,930	+0.12(+0.57%)
Dec 06, 2007	21.45	21.72	21.26	21.72	1,464,978	+0.49(+2.29%)
Dec 05, 2007	21.15	21.37	21.07	21.24	3,925,061	+0.29(+1.39%)
Dec 04, 2007	20.93	21.10	20.61	20.95	3,825,754	-0.15(-0.71%)
Dec 03, 2007	21.34	21.50	20.89	21.10	1,778,807	-0.25(-1.16%)
Nov 30, 2007	21.85	21.93	21.19	21.34	2,271,237	+0.02(+0.08%)
Nov 29, 2007	20.83	21.43	20.77	21.33	1,696,711	+0.16(+0.75%)
Nov 28, 2007	20.40	21.40	20.40	21.17	2,953,232	+0.77(+3.77%)
Nov 27, 2007	20.23	20.52	19.73	20.40	2,977,238	+0.38(+1.90%)
Nov 26, 2007	20.21	20.51	19.98	20.02	1,468,403	-0.29(-1.44%)
Nov 23, 2007	20.40	20.64	20.13	20.31	750,860	+0.09(+0.44%)
Nov 21, 2007	20.22	20.47	19.97	20.22	1,473,639	-0.27(-1.34%)
Nov 20, 2007	20.91	21.09	20.16	20.50	1,451,558	-0.26(-1.23%)
Nov 19, 2007	21.22	21.24	20.51	20.75	1,350,326	-0.53(-2.49%)
Nov 16, 2007	21.03	21.29	20.75	21.28	1,296,426	+0.35(+1.69%)
Nov 15, 2007	20.65	21.30	20.51	20.93	1,960,096	-0.04(-0.21%)
Nov 14, 2007	20.77	21.19	20.74	20.97	3,682,135	+0.32(+1.54%)
Nov 13, 2007	19.96	20.76	19.96	20.66	6,210,593	+1.19(+6.13%)
Nov 12, 2007	19.50	19.97	19.46	19.46	4,760,590	-0.27(-1.39%)
Nov 09, 2007	19.80	20.24	19.65	19.74	6,359,739	-0.56(-2.74%)
Nov 08, 2007	20.93	20.97	19.74	20.29	4,799,918	-0.31(-1.50%)
Nov 07, 2007	20.82	21.01	20.52	20.60	3,139,098	-0.42(-1.97%)
Nov 06, 2007	20.97	21.70	20.87	21.02	4,303,266	+0.34(+1.62%)
Nov 05, 2007	20.75	20.91	20.29	20.68	1,912,538	-0.19(-0.89%)
Nov 02, 2007	21.02	21.10	20.38	20.87	3,516,510	-0.06(-0.30%)
Nov 01, 2007	21.63	21.63	20.92	20.93	1,943,771	-1.02(-4.63%)
Oct 31, 2007	21.86	22.13	21.48	21.95	2,385,519	+0.35(+1.64%)
Oct 30, 2007	21.39	21.76	21.26	21.59	2,259,602	+0.13(+0.62%)
Oct 29, 2007	21.81	21.98	21.42	21.46	5,838,845	-0.26(-1.22%)
Oct 26, 2007	22.02	22.13	21.53	21.72	2,973,209	-0.11(-0.49%)
Oct 25, 2007	22.13	22.18	21.72	21.83	2,763,158	-0.16(-0.72%)
Oct 24, 2007	22.18	22.34	21.85	21.99	4,994,112	-0.35(-1.58%)
Oct 23, 2007	22.34	22.55	22.18	22.34	7,391,861	+0.11(+0.52%)
Oct 22, 2007	21.71	22.27	21.53	22.23	1,324,735	+0.37(+1.70%)
Oct 19, 2007	22.69	22.77	21.72	21.86	8,446,758	-0.87(-3.81%)
Oct 18, 2007	22.78	22.95	22.68	22.72	2,470,672	-0.23(-1.00%)
Oct 17, 2007	23.05	23.16	22.64	22.95	2,242,730	+0.10(+0.43%)
Oct 16, 2007	23.18	23.23	22.76	22.86	1,926,692	-0.37(-1.60%)
Oct 15, 2007	23.42	23.69	23.16	23.23	2,069,481	-0.26(-1.09%)
Oct 12, 2007	22.84	23.48	22.69	23.48	2,268,628	+0.61(+2.66%)
Oct 11, 2007	23.18	23.63	22.72	22.87	2,615,839	+0.06(+0.27%)
Oct 10, 2007	22.61	22.99	22.55	22.81	2,549,710	+0.17(+0.74%)
Oct 09, 2007	22.78	23.01	22.48	22.64	1,679,342	+0.04(+0.16%)
Oct 08, 2007	22.70	22.80	22.18	22.61	2,054,307	-0.11(-0.51%)
Oct 05, 2007	22.26	22.97	22.26	22.72	2,891,906	+0.70(+3.17%)
Oct 04, 2007	21.67	22.08	21.50	22.02	4,126,053	+0.54(+2.51%)
Oct 03, 2007	21.42	21.75	21.22	21.49	2,821,587	-0.06(-0.29%)
Oct 02, 2007	21.02	21.70	20.89	21.55	6,959,531	+0.72(+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.