Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	27.98	27.98	27.50	27.54	0	-0.28(-0.99%)
Aug 28, 2008	28.12	28.20	27.61	27.82	894,601	+0.19(+0.68%)
Aug 27, 2008	27.28	27.77	27.25	27.63	1,518,459	+0.56(+2.06%)
Aug 26, 2008	26.95	27.51	26.88	27.07	1,582,432	-0.11(-0.39%)
Aug 25, 2008	27.68	27.77	27.07	27.18	1,449,301	-0.65(-2.34%)
Aug 22, 2008	28.15	28.27	27.59	27.83	1,009,180	-0.26(-0.94%)
Aug 21, 2008	27.74	28.18	27.74	28.09	2,507,055	+0.46(+1.68%)
Aug 20, 2008	27.18	27.70	27.13	27.63	2,238,664	+0.83(+3.11%)
Aug 19, 2008	26.03	26.94	25.84	26.80	2,348,408	+0.39(+1.49%)
Aug 18, 2008	27.12	27.41	26.26	26.40	1,687,616	-0.46(-1.70%)
Aug 15, 2008	27.21	27.46	26.70	26.86	0	-0.49(-1.80%)
Aug 14, 2008	27.30	27.71	27.23	27.35	2,239,413	+0.05(+0.19%)
Aug 13, 2008	26.54	27.35	26.22	27.30	3,068,726	+0.66(+2.49%)
Aug 12, 2008	26.84	27.05	26.56	26.64	2,829,948	-0.19(-0.72%)
Aug 11, 2008	27.65	27.74	26.51	26.83	7,733,386	-0.85(-3.07%)
Aug 08, 2008	27.64	27.92	27.59	27.68	2,013,725	-0.51(-1.81%)
Aug 07, 2008	28.69	28.70	28.16	28.19	1,350,509	-0.66(-2.28%)
Aug 06, 2008	28.18	28.85	28.07	28.85	1,565,415	+0.79(+2.80%)
Aug 05, 2008	27.81	28.28	27.73	28.06	2,828,554	+0.22(+0.80%)
Aug 04, 2008	28.67	28.67	27.72	27.84	2,481,543	-1.07(-3.70%)
Aug 01, 2008	29.58	29.68	28.83	28.91	1,535,493	-0.73(-2.48%)
Jul 31, 2008	29.97	30.03	29.64	29.64	1,025,297	-0.52(-1.71%)
Jul 30, 2008	29.16	30.17	29.08	30.16	8,224,391	+1.24(+4.30%)
Jul 29, 2008	28.92	28.97	28.49	28.92	1,522,192	+0.66(+2.35%)
Jul 28, 2008	28.59	28.83	28.23	28.25	1,545,509	-0.16(-0.56%)
Jul 25, 2008	28.24	28.59	28.04	28.41	2,116,878	+0.06(+0.21%)
Jul 24, 2008	29.39	29.70	28.35	28.35	1,685,457	-1.15(-3.90%)
Jul 23, 2008	29.79	30.14	29.41	29.50	71,673,744	-0.27(-0.92%)
Jul 22, 2008	29.88	29.91	29.47	29.78	2,819,164	-0.48(-1.58%)
Jul 21, 2008	30.17	30.34	30.01	30.26	1,833,168	+0.41(+1.36%)
Jul 18, 2008	29.89	30.20	29.51	29.85	1,989,837	+0.10(+0.34%)
Jul 17, 2008	30.16	30.37	29.43	29.75	3,609,113	-0.39(-1.28%)
Jul 16, 2008	29.85	30.23	29.49	30.13	2,887,614	+0.42(+1.41%)
Jul 15, 2008	29.54	30.14	29.04	29.71	4,268,448	-0.25(-0.83%)
Jul 14, 2008	30.41	30.41	29.95	29.96	2,593,619	+0.24(+0.80%)
Jul 11, 2008	29.69	30.23	29.41	29.72	4,310,450	-0.21(-0.71%)
Jul 10, 2008	29.29	29.96	29.04	29.94	5,352,307	+0.64(+2.17%)
Jul 09, 2008	29.90	30.28	29.17	29.30	6,396,659	-0.63(-2.09%)
Jul 08, 2008	29.83	30.04	29.04	29.93	5,844,342	-0.03(-0.11%)
Jul 07, 2008	30.09	30.62	29.66	29.96	5,505,015	-0.04(-0.13%)
Jul 04, 2008	30.35	30.53	29.74	30.00	4,429,794	+0.00(+0.00%)
Jul 03, 2008	30.35	30.53	29.74	30.00	4,429,794	-0.29(-0.97%)
Jul 02, 2008	31.85	32.05	30.29	30.29	5,366,540	-1.27(-4.04%)
Jul 01, 2008	31.45	31.86	31.10	31.56	6,944,274	-0.72(-2.24%)
Jun 30, 2008	32.19	32.56	32.16	32.28	2,564,812	+0.39(+1.21%)
Jun 27, 2008	31.74	32.16	31.66	31.90	2,708,551	-0.01(-0.03%)
Jun 26, 2008	32.17	32.47	31.70	31.91	5,180,944	-0.86(-2.63%)
Jun 25, 2008	32.10	33.04	31.98	32.77	4,442,554	+0.90(+2.81%)
Jun 24, 2008	31.75	32.37	31.42	31.87	4,264,982	+0.00(+0.00%)
Jun 23, 2008	32.05	32.10	31.72	31.87	4,124,522	-0.21(-0.64%)
Jun 20, 2008	32.87	32.96	32.05	32.08	4,691,660	-0.98(-2.97%)
Jun 19, 2008	33.21	33.32	32.92	33.06	4,924,317	-0.14(-0.43%)
Jun 18, 2008	33.46	33.46	32.79	33.20	2,640,485	-0.35(-1.04%)
Jun 17, 2008	33.46	33.79	33.29	33.55	3,470,893	+0.59(+1.79%)
Jun 16, 2008	32.66	33.24	32.66	32.96	2,010,595	+0.06(+0.17%)
Jun 13, 2008	33.05	33.20	32.68	32.90	3,177,537	+0.16(+0.50%)
Jun 12, 2008	32.52	33.16	32.52	32.74	6,236,991	+0.44(+1.36%)
Jun 11, 2008	32.80	32.99	32.26	32.30	4,215,357	-0.50(-1.52%)
Jun 10, 2008	32.99	33.41	32.50	32.80	7,532,451	-1.10(-3.25%)
Jun 09, 2008	34.17	34.17	33.46	33.90	2,265,101	+0.04(+0.11%)
Jun 06, 2008	34.94	34.98	33.86	33.86	3,657,179	-1.10(-3.16%)
Jun 05, 2008	34.03	34.99	33.89	34.97	6,594,189	+1.45(+4.34%)
Jun 04, 2008	34.05	34.11	33.49	33.51	9,946,165	-0.70(-2.04%)
Jun 03, 2008	35.07	35.08	34.11	34.21	5,255,007	-0.76(-2.17%)
Jun 02, 2008	35.15	35.37	34.80	34.97	7,095,978	-0.31(-0.89%)
May 30, 2008	35.43	35.65	35.16	35.28	4,542,060	+0.34(+0.98%)
May 29, 2008	35.44	35.82	34.93	34.94	3,972,426	-0.44(-1.24%)
May 28, 2008	34.81	35.47	34.29	35.38	4,426,694	+0.95(+2.76%)
May 27, 2008	35.01	35.02	34.25	34.43	1,679,471	-0.50(-1.44%)
May 26, 2008	35.05	35.22	34.56	34.93	0	+0.00(+0.00%)
May 23, 2008	35.05	35.22	34.56	34.93	3,585,885	-0.16(-0.45%)
May 22, 2008	35.24	35.55	34.87	35.09	4,277,580	-0.17(-0.48%)
May 21, 2008	35.98	36.13	35.14	35.26	2,719,403	-0.55(-1.53%)
May 20, 2008	35.45	35.86	35.12	35.81	5,831,055	-0.01(-0.03%)
May 19, 2008	35.69	36.15	35.51	35.82	5,187,596	+0.35(+0.98%)
May 16, 2008	34.99	35.57	34.99	35.47	3,201,873	+0.74(+2.13%)
May 15, 2008	34.27	34.74	34.09	34.73	7,427,911	+0.71(+2.10%)
May 14, 2008	34.14	34.49	33.96	34.02	1,717,563	+0.05(+0.16%)
May 13, 2008	34.18	34.19	33.81	33.96	8,434,282	+0.07(+0.21%)
May 12, 2008	33.53	33.93	33.13	33.89	3,573,840	+0.69(+2.06%)
May 09, 2008	33.34	33.34	32.76	33.21	1,690,825	-0.09(-0.27%)
May 08, 2008	33.29	33.41	32.87	33.30	4,457,912	+0.28(+0.86%)
May 07, 2008	34.10	34.15	32.93	33.01	6,223,227	-0.93(-2.73%)
May 06, 2008	33.70	34.01	33.52	33.94	5,557,895	+0.19(+0.55%)
May 05, 2008	33.64	33.77	33.33	33.75	3,295,800	+0.36(+1.09%)
May 02, 2008	33.99	34.01	33.18	33.39	3,988,585	+0.49(+1.49%)
May 01, 2008	32.66	33.38	32.37	32.90	4,698,133	+0.44(+1.35%)
Apr 30, 2008	31.40	33.14	31.33	32.46	8,075,160	+1.36(+4.38%)
Apr 29, 2008	31.88	31.91	31.07	31.10	4,809,368	-1.10(-3.42%)
Apr 28, 2008	32.42	32.60	32.13	32.20	2,382,512	+0.06(+0.18%)
Apr 25, 2008	32.41	32.45	31.88	32.14	6,164,768	-0.37(-1.15%)
Apr 24, 2008	33.12	33.12	32.23	32.52	2,518,789	-0.54(-1.64%)
Apr 23, 2008	33.35	33.39	32.87	33.06	3,428,917	-0.27(-0.82%)
Apr 22, 2008	33.10	33.64	33.06	33.33	3,437,742	-0.12(-0.37%)
Apr 21, 2008	32.89	33.48	32.75	33.46	4,533,840	+0.59(+1.80%)
Apr 18, 2008	33.01	33.07	32.66	32.86	4,051,830	+0.00(+0.01%)
Apr 17, 2008	32.24	32.86	32.07	32.86	3,601,881	+0.38(+1.16%)
Apr 16, 2008	31.97	32.60	31.95	32.48	3,826,907	+0.87(+2.76%)
Apr 15, 2008	31.58	31.66	31.28	31.61	2,694,607	+0.34(+1.09%)
Apr 14, 2008	31.07	31.52	30.77	31.27	4,610,254	+0.10(+0.33%)
Apr 11, 2008	31.35	31.49	31.07	31.17	2,178,193	-0.50(-1.59%)
Apr 10, 2008	31.50	31.71	30.96	31.67	2,708,432	+0.23(+0.72%)
Apr 09, 2008	31.83	32.04	31.27	31.45	3,292,435	-0.31(-0.97%)
Apr 08, 2008	31.42	31.99	31.24	31.75	3,669,070	+0.09(+0.29%)
Apr 07, 2008	32.03	32.23	31.40	31.66	5,479,215	+0.16(+0.51%)
Apr 04, 2008	31.40	31.70	31.18	31.50	4,744,598	+0.21(+0.69%)
Apr 03, 2008	30.85	31.58	30.70	31.29	3,973,431	+0.27(+0.87%)
Apr 02, 2008	31.04	31.29	30.61	31.02	4,122,511	+0.25(+0.82%)
Apr 01, 2008	30.11	30.82	29.90	30.76	6,615,177	+1.12(+3.78%)
Mar 31, 2008	29.03	29.71	29.03	29.64	2,670,340	+0.29(+0.99%)
Mar 28, 2008	29.58	29.58	29.11	29.35	4,875,978	-0.14(-0.48%)
Mar 27, 2008	30.05	30.12	29.36	29.49	3,604,011	-0.31(-1.04%)
Mar 26, 2008	29.69	29.88	29.21	29.80	5,571,608	+0.31(+1.05%)
Mar 25, 2008	28.93	29.58	28.85	29.49	5,176,711	+0.85(+2.98%)
Mar 24, 2008	28.56	29.11	28.04	28.64	6,153,635	+0.60(+2.15%)
Mar 21, 2008	27.99	28.13	27.24	28.04	18,608,182	+0.00(+0.00%)
Mar 20, 2008	27.99	28.13	27.24	28.04	18,608,182	+0.03(+0.11%)
Mar 19, 2008	30.05	30.09	27.98	28.00	10,046,812	-2.00(-6.67%)
Mar 18, 2008	29.34	30.01	29.09	30.01	7,100,322	+1.49(+5.21%)
Mar 17, 2008	28.41	29.17	28.03	28.52	9,195,799	-1.06(-3.57%)
Mar 14, 2008	30.65	30.67	29.05	29.58	8,060,287	-0.63(-2.10%)
Mar 13, 2008	29.23	30.29	28.88	30.21	9,413,976	+0.14(+0.46%)
Mar 12, 2008	30.06	30.57	29.97	30.08	4,487,903	+0.05(+0.16%)
Mar 11, 2008	29.36	30.03	28.88	30.03	7,126,915	+1.62(+5.71%)
Mar 10, 2008	29.22	29.32	28.28	28.41	10,982,178	-0.79(-2.71%)
Mar 07, 2008	29.23	29.87	29.08	29.20	9,705,390	-0.51(-1.72%)
Mar 06, 2008	30.70	30.80	29.66	29.71	6,353,286	-1.12(-3.64%)
Mar 05, 2008	30.48	31.06	30.40	30.83	11,105,261	+0.64(+2.10%)
Mar 04, 2008	30.78	30.83	29.64	30.20	8,064,930	-0.68(-2.20%)
Mar 03, 2008	30.21	30.91	30.03	30.88	8,485,765	+0.47(+1.54%)
Feb 29, 2008	31.55	31.56	30.21	30.41	9,193,626	-1.48(-4.64%)
Feb 28, 2008	31.81	32.23	31.66	31.89	4,133,610	-0.02(-0.07%)
Feb 27, 2008	31.12	32.05	31.12	31.91	13,235,150	+0.54(+1.74%)
Feb 26, 2008	30.80	31.52	30.57	31.36	4,716,132	+0.44(+1.41%)
Feb 25, 2008	30.56	31.04	30.17	30.93	4,681,617	+0.46(+1.51%)
Feb 22, 2008	30.40	30.63	29.78	30.47	8,379,666	+0.40(+1.32%)
Feb 21, 2008	30.51	30.64	30.02	30.07	12,487,067	-0.09(-0.31%)
Feb 20, 2008	29.13	30.16	28.88	30.16	3,953,057	+0.81(+2.76%)
Feb 19, 2008	29.76	29.88	29.27	29.35	6,133,320	+0.72(+2.51%)
Feb 18, 2008	28.53	28.73	28.20	28.63	0	+0.00(+0.00%)
Feb 15, 2008	28.53	28.73	28.20	28.63	3,684,811	-0.28(-0.96%)
Feb 14, 2008	29.55	29.57	28.79	28.91	3,891,958	-0.50(-1.71%)
Feb 13, 2008	28.88	29.41	28.68	29.41	5,755,509	+0.83(+2.90%)
Feb 12, 2008	28.66	29.23	28.36	28.59	4,264,377	+0.24(+0.84%)
Feb 11, 2008	27.67	28.35	27.34	28.35	9,414,904	+0.87(+3.15%)
Feb 08, 2008	27.02	27.62	27.02	27.48	3,757,367	+0.09(+0.34%)
Feb 07, 2008	27.13	27.72	26.67	27.39	3,853,423	+0.37(+1.37%)
Feb 06, 2008	27.12	27.80	26.95	27.02	4,449,411	-0.06(-0.21%)
Feb 05, 2008	28.13	28.21	26.97	27.07	5,406,804	-1.50(-5.24%)
Feb 04, 2008	28.73	28.89	28.47	28.57	3,517,733	-0.15(-0.52%)
Feb 01, 2008	28.22	28.81	28.07	28.72	4,211,098	+0.49(+1.74%)
Jan 31, 2008	26.97	28.27	26.74	28.23	5,732,767	+0.59(+2.12%)
Jan 30, 2008	27.37	28.29	27.15	27.64	3,927,963	+0.10(+0.36%)
Jan 29, 2008	27.41	27.67	27.14	27.54	3,454,147	+0.39(+1.42%)
Jan 28, 2008	26.22	27.18	25.92	27.15	4,903,406	+0.75(+2.83%)
Jan 25, 2008	27.28	27.47	26.27	26.41	5,298,176	-0.33(-1.23%)
Jan 24, 2008	26.14	26.95	26.01	26.74	5,458,107	+0.90(+3.47%)
Jan 23, 2008	24.42	25.95	23.84	25.84	8,457,971	+0.35(+1.35%)
Jan 22, 2008	23.99	25.80	23.71	25.50	8,967,323	-0.29(-1.11%)
Jan 21, 2008	25.84	26.25	25.12	25.78	0	+0.00(+0.00%)
Jan 18, 2008	25.84	26.25	25.12	25.78	9,186,531	+0.32(+1.25%)
Jan 17, 2008	26.43	27.07	25.31	25.46	7,716,472	-1.02(-3.87%)
Jan 16, 2008	27.35	27.53	26.04	26.49	7,937,630	-1.08(-3.93%)
Jan 15, 2008	28.24	28.40	27.44	27.57	3,720,493	-1.24(-4.31%)
Jan 14, 2008	28.92	29.05	28.57	28.82	3,770,280	+0.20(+0.69%)
Jan 11, 2008	29.03	29.16	28.42	28.62	3,203,585	-0.68(-2.31%)
Jan 10, 2008	28.44	29.46	28.31	29.29	5,885,978	+0.63(+2.21%)
Jan 09, 2008	28.03	28.67	27.69	28.66	4,631,600	+0.63(+2.23%)
Jan 08, 2008	28.43	28.96	27.97	28.04	3,905,033	+0.08(+0.30%)
Jan 07, 2008	28.38	28.41	27.44	27.95	4,935,629	-0.30(-1.05%)
Jan 04, 2008	28.76	28.76	27.97	28.25	4,416,098	-0.95(-3.25%)
Jan 03, 2008	29.07	29.33	28.99	29.20	2,001,149	+0.27(+0.93%)
Jan 02, 2008	29.32	29.64	28.76	28.93	2,940,331	-0.29(-1.00%)
Jan 01, 2008	29.60	29.60	29.10	29.22	0	+0.00(+0.00%)
Dec 31, 2007	29.60	29.60	29.10	29.22	2,008,738	-0.48(-1.62%)
Dec 28, 2007	29.90	29.90	29.53	29.70	1,625,885	+0.14(+0.46%)
Dec 27, 2007	29.89	30.11	29.56	29.57	2,408,176	-0.58(-1.94%)
Dec 26, 2007	29.82	30.23	29.62	30.15	1,842,929	+0.11(+0.36%)
Dec 24, 2007	29.44	30.10	29.04	30.04	1,603,066	+0.13(+0.44%)
Dec 21, 2007	29.58	29.91	29.41	29.91	2,864,565	+0.82(+2.82%)
Dec 20, 2007	29.25	29.25	28.82	29.09	5,583,474	+0.47(+1.64%)
Dec 19, 2007	28.53	29.00	28.42	28.62	5,610,433	-0.01(-0.02%)
Dec 18, 2007	28.65	28.78	27.77	28.63	5,409,453	+0.68(+2.44%)
Dec 17, 2007	28.85	28.88	27.74	27.95	4,401,617	-1.28(-4.38%)
Dec 14, 2007	29.34	29.69	29.04	29.23	2,722,571	-0.69(-2.31%)
Dec 13, 2007	30.02	30.11	29.31	29.92	2,800,680	-0.64(-2.09%)
Dec 12, 2007	31.33	31.58	30.02	30.56	3,830,493	+0.61(+2.04%)
Dec 11, 2007	31.25	31.69	29.75	29.95	3,724,019	-1.16(-3.74%)
Dec 10, 2007	31.23	31.40	31.02	31.11	2,402,129	-0.13(-0.42%)
Dec 07, 2007	31.33	31.46	30.99	31.24	2,643,892	+0.03(+0.10%)
Dec 06, 2007	30.54	31.43	30.46	31.21	4,320,161	+0.75(+2.47%)
Dec 05, 2007	29.60	30.49	29.60	30.46	4,211,200	+1.64(+5.68%)
Dec 04, 2007	29.07	29.66	28.82	28.82	4,676,745	-0.76(-2.58%)
Dec 03, 2007	29.60	29.71	29.17	29.58	3,515,271	-0.02(-0.06%)
Nov 30, 2007	29.94	30.17	29.35	29.60	6,432,281	+0.43(+1.49%)
Nov 29, 2007	29.24	29.68	28.81	29.17	4,726,149	+0.07(+0.24%)
Nov 28, 2007	27.73	29.13	27.73	29.10	4,050,578	+1.94(+7.16%)
Nov 27, 2007	26.56	27.34	26.25	27.15	4,622,571	+0.49(+1.85%)
Nov 26, 2007	27.63	28.28	26.57	26.66	4,144,581	-1.34(-4.78%)
Nov 23, 2007	28.85	28.85	27.91	28.00	2,963,602	+0.20(+0.72%)
Nov 21, 2007	28.71	28.71	27.43	27.80	8,397,306	-1.36(-4.67%)
Nov 20, 2007	28.88	29.67	28.38	29.16	8,586,199	+0.48(+1.68%)
Nov 19, 2007	30.06	30.06	28.53	28.68	4,400,229	-1.29(-4.31%)
Nov 16, 2007	29.66	30.17	29.45	29.97	3,947,503	+0.81(+2.79%)
Nov 15, 2007	29.82	29.82	28.81	29.16	4,260,799	-0.74(-2.49%)
Nov 14, 2007	30.58	30.64	29.59	29.90	5,337,034	+0.25(+0.83%)
Nov 13, 2007	28.29	29.72	28.29	29.66	4,638,551	+2.12(+7.72%)
Nov 12, 2007	28.86	29.30	27.49	27.53	6,446,472	-2.07(-7.00%)
Nov 09, 2007	29.48	30.12	29.16	29.60	5,958,772	-0.76(-2.49%)
Nov 08, 2007	30.82	30.82	29.31	30.36	8,559,862	+0.81(+2.74%)
Nov 07, 2007	30.85	30.85	29.44	29.55	2,313,824	-1.17(-3.80%)
Nov 06, 2007	30.51	30.73	30.08	30.72	2,377,682	+0.97(+3.26%)
Nov 05, 2007	29.80	29.90	29.32	29.75	5,499,487	-0.70(-2.29%)
Nov 02, 2007	30.64	30.96	29.73	30.44	4,377,341	-0.05(-0.17%)
Nov 01, 2007	30.97	30.97	30.32	30.49	3,701,021	-0.84(-2.68%)
Oct 31, 2007	31.22	31.72	30.90	31.33	5,273,721	+0.56(+1.81%)
Oct 30, 2007	30.96	31.13	30.73	30.78	2,744,462	-0.53(-1.69%)
Oct 29, 2007	30.93	31.49	30.93	31.30	2,610,732	+0.60(+1.96%)
Oct 26, 2007	29.88	30.78	29.88	30.70	3,484,564	+1.00(+3.37%)
Oct 25, 2007	29.52	29.81	29.25	29.70	2,979,556	+0.18(+0.61%)
Oct 24, 2007	29.59	29.73	28.87	29.52	5,199,317	-0.18(-0.61%)
Oct 23, 2007	29.15	29.83	29.15	29.70	3,558,772	+0.70(+2.43%)
Oct 22, 2007	28.18	29.02	28.11	29.00	5,131,174	+0.14(+0.49%)
Oct 19, 2007	30.28	30.28	28.80	28.86	4,287,052	-1.50(-4.95%)
Oct 18, 2007	29.69	30.42	29.48	30.36	1,344,974	+0.46(+1.54%)
Oct 17, 2007	29.90	29.94	29.23	29.90	3,077,512	+0.48(+1.62%)
Oct 16, 2007	29.46	29.61	29.12	29.42	2,984,667	-0.51(-1.71%)
Oct 15, 2007	30.56	30.56	29.66	29.94	2,856,898	-0.50(-1.63%)
Oct 12, 2007	29.74	30.43	29.73	30.43	2,321,635	+0.70(+2.37%)
Oct 11, 2007	30.31	30.63	29.20	29.73	5,419,079	-0.31(-1.02%)
Oct 10, 2007	30.00	30.14	29.72	30.04	2,063,031	+0.01(+0.03%)
Oct 09, 2007	29.69	30.13	29.69	30.03	2,747,870	+0.48(+1.61%)
Oct 08, 2007	29.32	29.56	29.15	29.55	2,121,805	+0.00(+0.00%)
Oct 05, 2007	28.71	29.72	28.71	29.55	3,390,118	+1.20(+4.22%)
Oct 04, 2007	28.30	28.72	27.79	28.35	5,166,097	+0.21(+0.75%)
Oct 03, 2007	29.26	29.26	28.14	28.14	4,442,929	-1.33(-4.52%)
Oct 02, 2007	29.44	29.50	28.88	29.47	4,135,433	-0.02(-0.06%)
Oct 01, 2007	28.47	29.49	28.47	29.49	3,793,014	+1.14(+4.02%)
Sep 28, 2007	27.91	28.45	27.91	28.35	3,321,123	+0.04(+0.15%)
Sep 27, 2007	28.02	28.36	27.82	28.31	1,843,270	+0.49(+1.75%)
Sep 26, 2007	27.62	27.86	27.44	27.82	2,581,047	+0.56(+2.06%)
Sep 25, 2007	26.93	27.26	26.74	27.26	3,116,694	+0.06(+0.22%)
Sep 24, 2007	27.12	27.28	26.95	27.20	2,121,805	+0.38(+1.40%)
Sep 21, 2007	26.91	26.97	26.73	26.83	1,656,728	+0.33(+1.26%)
Sep 20, 2007	26.64	26.96	26.23	26.49	2,136,285	-0.19(-0.70%)
Sep 19, 2007	27.00	27.22	26.55	26.68	4,441,225	+0.15(+0.56%)
Sep 18, 2007	25.14	26.57	25.11	26.53	5,706,131	+1.62(+6.52%)
Sep 17, 2007	25.13	25.25	24.74	24.91	1,959,965	-0.48(-1.91%)
Sep 14, 2007	25.38	25.61	25.12	25.39	2,999,999	+0.01(+0.03%)
Sep 13, 2007	25.12	25.59	25.12	25.39	4,127,767	+0.37(+1.47%)
Sep 12, 2007	24.90	25.18	24.90	25.02	1,734,241	+0.11(+0.44%)
Sep 11, 2007	24.45	24.98	24.45	24.91	2,695,059	+0.65(+2.69%)
Sep 10, 2007	24.60	24.62	23.92	24.25	3,235,093	-0.34(-1.37%)
Sep 07, 2007	24.77	24.80	24.23	24.59	3,394,377	-0.67(-2.64%)
Sep 06, 2007	25.18	25.27	24.92	25.26	2,833,048	+0.37(+1.49%)
Sep 05, 2007	25.13	25.13	24.68	24.89	4,341,685	-0.50(-1.99%)

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.