Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	23.55	23.81	22.98	23.15	2,882,785	-0.18(-0.77%)
Aug 28, 2008	24.44	24.81	22.93	23.33	5,492,589	-0.74(-3.08%)
Aug 27, 2008	24.64	24.89	23.84	24.07	4,660,322	+0.04(+0.17%)
Aug 26, 2008	22.72	24.06	22.72	24.03	7,178,205	+1.44(+6.38%)
Aug 25, 2008	22.68	22.76	22.22	22.59	4,745,795	+0.18(+0.80%)
Aug 22, 2008	22.76	22.91	22.11	22.41	3,070,157	-0.51(-2.24%)
Aug 21, 2008	22.85	23.31	22.72	22.92	4,856,316	+0.43(+1.92%)
Aug 20, 2008	21.68	22.58	21.60	22.49	4,397,441	+0.99(+4.58%)
Aug 19, 2008	20.79	21.63	20.77	21.51	4,948,280	+0.62(+2.96%)
Aug 18, 2008	21.33	21.67	20.80	20.89	3,872,596	-0.42(-1.95%)
Aug 15, 2008	21.40	21.59	20.80	21.30	5,307,451	-0.20(-0.95%)
Aug 14, 2008	21.90	21.97	21.06	21.51	5,496,437	-0.50(-2.26%)
Aug 13, 2008	21.72	22.07	21.25	22.00	5,750,242	+0.60(+2.82%)
Aug 12, 2008	21.39	21.95	21.22	21.40	8,646,437	+0.22(+1.04%)
Aug 11, 2008	20.35	21.24	20.15	21.18	8,046,334	+0.90(+4.42%)
Aug 08, 2008	20.50	21.32	19.63	20.28	4,583,024	-0.32(-1.54%)
Aug 07, 2008	21.49	21.83	20.56	20.60	5,932,265	-0.91(-4.24%)
Aug 06, 2008	20.18	21.51	19.84	21.51	6,962,098	+1.34(+6.62%)
Aug 05, 2008	21.58	21.69	19.84	20.18	12,324,117	-1.47(-6.81%)
Aug 04, 2008	23.54	23.84	21.31	21.65	7,639,174	-1.81(-7.71%)
Aug 01, 2008	23.49	24.72	23.15	23.46	6,260,809	+0.31(+1.34%)
Jul 31, 2008	24.27	24.27	22.91	23.15	5,775,055	-1.31(-5.36%)
Jul 30, 2008	22.59	24.46	22.55	24.46	4,931,511	+1.69(+7.44%)
Jul 29, 2008	22.77	23.92	22.60	22.77	6,124,102	-1.07(-4.48%)
Jul 28, 2008	23.77	24.49	23.75	23.83	2,999,740	-0.07(-0.31%)
Jul 25, 2008	23.82	24.16	23.25	23.91	3,534,752	+0.30(+1.28%)
Jul 24, 2008	24.52	24.84	23.11	23.61	6,445,539	-0.78(-3.21%)
Jul 23, 2008	25.51	25.86	24.20	24.39	5,666,282	-1.33(-5.16%)
Jul 22, 2008	26.55	26.89	25.47	25.72	4,568,257	-1.04(-3.90%)
Jul 21, 2008	25.48	26.78	25.17	26.76	3,947,173	+1.21(+4.75%)
Jul 18, 2008	25.72	25.82	25.14	25.55	5,823,628	+0.80(+3.23%)
Jul 17, 2008	26.51	26.90	24.04	24.75	7,438,016	-1.62(-6.15%)
Jul 16, 2008	27.02	27.02	25.88	26.37	3,858,640	-0.34(-1.28%)
Jul 15, 2008	27.66	27.66	26.36	26.71	3,848,437	-0.90(-3.27%)
Jul 14, 2008	27.11	27.78	26.92	27.61	3,441,877	+0.70(+2.60%)
Jul 11, 2008	26.95	27.44	26.47	26.91	3,814,124	-0.07(-0.24%)
Jul 10, 2008	26.30	26.98	25.62	26.98	3,818,665	+0.95(+3.66%)
Jul 09, 2008	26.56	27.10	25.95	26.03	3,934,082	-0.39(-1.48%)
Jul 08, 2008	26.87	27.06	25.78	26.42	7,330,632	-0.70(-2.58%)
Jul 07, 2008	27.61	27.81	26.72	27.12	4,598,498	-0.73(-2.60%)
Jul 04, 2008	28.38	28.70	27.65	27.84	2,705,862	+0.00(+0.00%)
Jul 03, 2008	28.38	28.70	27.65	27.84	2,705,862	-0.62(-2.18%)
Jul 02, 2008	29.34	30.51	28.46	28.46	6,895,635	-0.88(-3.00%)
Jul 01, 2008	29.63	29.64	28.71	29.34	5,737,273	-0.09(-0.30%)
Jun 30, 2008	29.24	29.65	28.71	29.43	4,616,021	+0.33(+1.12%)
Jun 27, 2008	29.29	29.41	28.74	29.11	8,168,589	-0.07(-0.25%)
Jun 26, 2008	29.02	29.57	28.75	29.18	4,516,158	+0.12(+0.42%)
Jun 25, 2008	29.48	29.53	28.17	29.06	6,296,712	-0.14(-0.47%)
Jun 24, 2008	29.53	29.53	28.97	29.19	6,296,590	-0.29(-0.99%)
Jun 23, 2008	27.90	29.49	27.90	29.49	4,845,930	+1.38(+4.90%)
Jun 20, 2008	28.27	28.65	28.06	28.11	6,934,809	+0.07(+0.23%)
Jun 19, 2008	27.86	28.53	27.70	28.05	6,416,371	+0.42(+1.50%)
Jun 18, 2008	27.22	27.69	27.04	27.63	3,482,945	-0.14(-0.50%)
Jun 17, 2008	26.76	27.77	26.70	27.77	5,129,651	+1.01(+3.77%)
Jun 16, 2008	26.96	27.00	26.60	26.76	5,195,741	-0.15(-0.54%)
Jun 13, 2008	27.19	27.51	26.58	26.91	4,369,722	+0.02(+0.06%)
Jun 12, 2008	27.52	27.54	26.78	26.89	5,571,573	-0.75(-2.71%)
Jun 11, 2008	26.36	28.03	26.36	27.64	7,736,910	+1.36(+5.18%)
Jun 10, 2008	26.03	26.95	25.57	26.28	7,799,736	-0.86(-3.18%)
Jun 09, 2008	26.82	27.32	26.44	27.14	2,891,060	+0.60(+2.27%)
Jun 06, 2008	27.30	27.73	26.51	26.54	5,238,446	-0.92(-3.35%)
Jun 05, 2008	25.90	27.56	25.79	27.46	7,754,727	+1.72(+6.68%)
Jun 04, 2008	25.84	26.38	25.68	25.74	3,452,853	-0.13(-0.50%)
Jun 03, 2008	25.79	26.60	25.68	25.87	6,875,133	-0.04(-0.16%)
Jun 02, 2008	25.50	26.25	25.46	25.91	6,361,240	+0.27(+1.05%)
May 30, 2008	25.02	25.70	25.02	25.64	6,797,929	+0.64(+2.57%)
May 29, 2008	25.83	26.03	24.89	25.00	4,006,413	-1.03(-3.94%)
May 28, 2008	25.16	26.03	25.07	26.03	5,279,566	+0.75(+2.97%)
May 27, 2008	25.46	25.79	25.01	25.28	4,189,091	-0.20(-0.80%)
May 26, 2008	26.05	26.41	25.33	25.48	4,083,183	+0.00(+0.00%)
May 23, 2008	26.05	26.41	25.33	25.48	4,083,183	-0.54(-2.07%)
May 22, 2008	26.57	26.82	25.78	26.02	5,002,623	-0.68(-2.53%)
May 21, 2008	27.47	27.82	26.62	26.69	5,036,412	-0.68(-2.50%)
May 20, 2008	26.84	27.38	26.62	27.38	4,049,588	+0.64(+2.41%)
May 19, 2008	27.24	27.25	26.57	26.73	4,864,358	-0.46(-1.68%)
May 16, 2008	26.71	27.19	26.65	27.19	4,826,772	+0.74(+2.80%)
May 15, 2008	25.99	26.55	25.75	26.45	4,573,333	+0.57(+2.20%)
May 14, 2008	26.15	26.63	25.86	25.88	4,570,899	-0.27(-1.03%)
May 13, 2008	25.59	26.35	25.43	26.15	6,621,791	+0.64(+2.52%)
May 12, 2008	25.90	25.97	25.06	25.50	4,905,624	-0.46(-1.79%)
May 09, 2008	25.98	26.05	25.39	25.97	3,523,696	-0.06(-0.22%)
May 08, 2008	24.98	26.03	24.80	26.03	5,298,614	+1.17(+4.72%)
May 07, 2008	25.48	25.66	24.80	24.85	3,574,317	-0.64(-2.52%)
May 06, 2008	24.67	25.66	24.67	25.50	7,419,352	+0.75(+3.03%)
May 05, 2008	24.26	24.84	23.99	24.75	4,486,568	+0.72(+2.98%)
May 02, 2008	23.19	24.32	22.48	24.03	6,918,760	+1.27(+5.58%)
May 01, 2008	22.63	22.87	21.94	22.76	4,941,455	+0.00(+0.00%)
Apr 30, 2008	22.61	22.98	22.47	22.76	3,389,833	+0.20(+0.87%)
Apr 29, 2008	23.28	23.30	22.54	22.56	2,958,965	-0.87(-3.72%)
Apr 28, 2008	23.91	23.98	23.31	23.44	3,184,880	-0.44(-1.84%)
Apr 25, 2008	23.13	23.95	23.10	23.88	4,372,982	+0.75(+3.24%)
Apr 24, 2008	23.70	23.70	22.76	23.13	3,327,518	-0.61(-2.57%)
Apr 23, 2008	23.92	24.23	23.43	23.74	4,368,500	-0.27(-1.12%)
Apr 22, 2008	23.89	24.56	23.75	24.01	6,379,736	+0.00(+0.00%)
Apr 21, 2008	24.14	24.20	23.37	24.01	3,920,016	-0.07(-0.30%)
Apr 18, 2008	23.25	24.19	23.15	24.08	4,763,297	+0.77(+3.32%)
Apr 17, 2008	23.08	23.45	22.98	23.31	5,183,584	+0.15(+0.67%)
Apr 16, 2008	22.40	23.16	22.22	23.15	4,540,791	+0.68(+3.01%)
Apr 15, 2008	22.66	22.66	22.17	22.47	3,869,438	+0.13(+0.58%)
Apr 14, 2008	21.70	22.52	21.64	22.34	4,403,514	+0.60(+2.77%)
Apr 11, 2008	21.77	22.27	21.64	21.74	5,222,709	-0.58(-2.59%)
Apr 10, 2008	22.52	22.67	22.16	22.32	4,086,781	-0.10(-0.44%)
Apr 09, 2008	22.30	22.80	22.15	22.42	3,489,535	+0.31(+1.40%)
Apr 08, 2008	21.74	22.18	21.64	22.11	4,243,124	+0.12(+0.56%)
Apr 07, 2008	22.75	22.85	21.77	21.99	6,315,181	-0.57(-2.53%)
Apr 04, 2008	22.11	22.81	21.77	22.56	6,396,635	+0.78(+3.59%)
Apr 03, 2008	21.67	22.24	21.46	21.77	9,496,921	+0.12(+0.56%)
Apr 02, 2008	21.73	21.90	21.45	21.65	6,509,794	+0.00(+0.00%)
Apr 01, 2008	21.37	21.65	20.94	21.65	5,351,741	+0.33(+1.53%)
Mar 31, 2008	20.99	21.38	20.83	21.33	5,518,887	+0.23(+1.08%)
Mar 28, 2008	20.41	21.49	20.37	21.10	8,189,018	+0.47(+2.29%)
Mar 27, 2008	20.71	21.16	20.57	20.63	6,603,746	+0.28(+1.36%)
Mar 26, 2008	19.79	20.54	19.70	20.35	5,462,471	+0.49(+2.46%)
Mar 25, 2008	18.83	19.96	18.59	19.86	7,597,672	+1.08(+5.72%)
Mar 24, 2008	17.80	18.89	17.75	18.78	6,571,990	+0.99(+5.54%)
Mar 21, 2008	17.73	18.03	17.40	17.80	4,701,824	+0.00(+0.00%)
Mar 20, 2008	17.73	18.03	17.40	17.80	4,701,824	-0.07(-0.41%)
Mar 19, 2008	18.49	18.77	17.87	17.87	5,090,112	-0.86(-4.61%)
Mar 18, 2008	18.13	18.75	18.13	18.74	4,136,284	+0.78(+4.36%)
Mar 17, 2008	18.25	18.68	17.93	17.95	8,827,414	-0.62(-3.33%)
Mar 14, 2008	18.91	18.91	18.01	18.57	5,610,084	-0.23(-1.21%)
Mar 13, 2008	17.99	18.90	17.97	18.80	5,772,014	+0.35(+1.90%)
Mar 12, 2008	18.33	18.81	18.31	18.45	4,760,379	-0.08(-0.44%)
Mar 11, 2008	18.40	18.74	18.15	18.53	4,299,321	+0.39(+2.16%)
Mar 10, 2008	18.36	18.51	17.86	18.14	4,632,136	-0.27(-1.46%)
Mar 07, 2008	18.72	18.96	18.13	18.41	5,805,675	-0.53(-2.80%)
Mar 06, 2008	19.19	19.44	18.91	18.94	4,728,143	-0.22(-1.15%)
Mar 05, 2008	18.87	19.18	18.69	19.16	6,616,588	+0.51(+2.71%)
Mar 04, 2008	18.93	19.02	18.10	18.65	7,085,029	-0.32(-1.67%)
Mar 03, 2008	19.27	19.53	18.67	18.97	5,726,370	-0.36(-1.85%)
Feb 29, 2008	20.12	20.23	19.18	19.33	4,476,961	-1.12(-5.46%)
Feb 28, 2008	19.66	20.58	19.59	20.45	6,200,752	+0.64(+3.21%)
Feb 27, 2008	19.96	20.04	19.61	19.81	5,569,089	-0.12(-0.61%)
Feb 26, 2008	19.63	19.97	19.31	19.93	5,045,522	+0.26(+1.32%)
Feb 25, 2008	18.65	19.68	18.63	19.67	7,172,103	+0.96(+5.14%)
Feb 22, 2008	18.73	18.83	18.30	18.71	4,548,642	+0.04(+0.22%)
Feb 21, 2008	19.42	19.53	18.53	18.67	5,305,536	-0.91(-4.66%)
Feb 20, 2008	19.06	19.65	18.99	19.58	7,863,849	+0.38(+1.99%)
Feb 19, 2008	18.55	19.48	18.55	19.20	9,056,490	+0.95(+5.22%)
Feb 18, 2008	18.69	18.82	17.94	18.25	6,539,655	+0.00(+0.00%)
Feb 15, 2008	18.69	18.82	17.94	18.25	6,539,655	-0.08(-0.44%)
Feb 14, 2008	18.92	19.50	18.06	18.33	10,003,956	-0.56(-2.98%)
Feb 13, 2008	18.08	18.97	17.95	18.89	9,907,232	+1.02(+5.70%)
Feb 12, 2008	18.05	18.46	17.78	17.87	5,925,674	-0.12(-0.68%)
Feb 11, 2008	17.46	18.07	17.29	17.99	4,522,720	+0.54(+3.08%)
Feb 08, 2008	17.38	17.72	17.25	17.46	5,179,030	+0.00(+0.00%)
Feb 07, 2008	16.10	17.50	16.01	17.46	8,568,990	+1.24(+7.63%)
Feb 06, 2008	17.16	17.21	16.20	16.22	6,308,610	-0.73(-4.33%)
Feb 05, 2008	17.36	17.44	16.95	16.95	5,205,795	-0.60(-3.43%)
Feb 04, 2008	17.07	17.66	16.89	17.55	5,873,463	+1.08(+6.58%)
Feb 01, 2008	16.32	16.64	15.97	16.47	5,905,471	+0.02(+0.10%)
Jan 31, 2008	15.68	16.45	15.35	16.45	7,056,216	+0.63(+3.96%)
Jan 30, 2008	16.20	16.26	15.80	15.83	3,524,904	-0.44(-2.70%)
Jan 29, 2008	15.88	16.33	15.71	16.27	4,557,518	+0.53(+3.36%)
Jan 28, 2008	15.71	15.76	15.31	15.74	3,398,048	+0.15(+0.94%)
Jan 25, 2008	15.53	16.14	15.45	15.59	8,815,915	+0.18(+1.16%)
Jan 24, 2008	15.04	15.59	14.99	15.41	5,413,787	+0.36(+2.38%)
Jan 23, 2008	14.61	15.08	14.17	15.05	5,492,845	+0.14(+0.93%)
Jan 22, 2008	14.46	15.07	14.37	14.92	5,026,532	-0.25(-1.66%)
Jan 21, 2008	15.09	15.36	14.58	15.17	5,369,428	+0.00(+0.00%)
Jan 18, 2008	15.09	15.36	14.58	15.17	5,369,305	-0.11(-0.75%)
Jan 17, 2008	15.85	16.01	15.22	15.28	5,146,560	-0.52(-3.30%)
Jan 16, 2008	16.28	16.34	15.71	15.80	5,854,859	-0.55(-3.34%)
Jan 15, 2008	16.61	16.67	16.31	16.35	6,411,629	-0.42(-2.48%)
Jan 14, 2008	16.08	16.88	16.08	16.76	4,679,350	+0.96(+6.08%)
Jan 11, 2008	15.35	16.19	15.29	15.80	5,522,959	+0.35(+2.27%)
Jan 10, 2008	15.35	15.62	15.05	15.45	5,801,934	-0.15(-0.94%)
Jan 09, 2008	15.63	15.71	15.22	15.60	3,715,216	+0.08(+0.52%)
Jan 08, 2008	16.07	16.31	15.49	15.52	3,569,031	-0.40(-2.51%)
Jan 07, 2008	16.29	16.37	15.74	15.92	3,132,823	-0.33(-2.01%)
Jan 04, 2008	16.69	16.69	16.23	16.24	2,702,289	-0.53(-3.16%)
Jan 03, 2008	17.12	17.24	16.72	16.77	4,409,659	-0.11(-0.68%)
Jan 02, 2008	15.97	16.92	15.97	16.89	6,107,881	+0.99(+6.20%)
Jan 01, 2008	15.90	16.15	15.85	15.90	2,288,256	+0.00(+0.00%)
Dec 31, 2007	15.90	16.15	15.85	15.90	2,288,256	-0.17(-1.06%)
Dec 28, 2007	16.04	16.15	15.93	16.07	2,260,291	+0.04(+0.25%)
Dec 27, 2007	16.06	16.15	15.88	16.03	2,270,576	-0.13(-0.81%)
Dec 26, 2007	16.21	16.28	16.06	16.16	1,556,021	-0.07(-0.45%)
Dec 24, 2007	16.03	16.32	16.03	16.23	1,159,211	+0.09(+0.55%)
Dec 21, 2007	16.26	16.35	15.87	16.15	12,526,454	+0.18(+1.12%)
Dec 20, 2007	15.60	15.97	15.49	15.97	2,882,894	+0.42(+2.67%)
Dec 19, 2007	15.69	15.88	15.52	15.55	3,259,775	-0.31(-1.95%)
Dec 18, 2007	15.70	15.97	15.54	15.86	2,619,481	+0.29(+1.83%)
Dec 17, 2007	16.01	16.10	15.57	15.57	3,081,973	-0.60(-3.73%)
Dec 14, 2007	16.25	16.34	16.10	16.18	3,411,114	-0.29(-1.73%)
Dec 13, 2007	16.44	16.47	16.15	16.46	4,051,009	+0.08(+0.50%)
Dec 12, 2007	16.32	16.42	16.18	16.38	4,573,000	+0.35(+2.18%)
Dec 11, 2007	16.48	16.58	16.00	16.03	2,720,880	-0.32(-1.94%)
Dec 10, 2007	16.53	16.61	16.23	16.35	3,635,873	+0.02(+0.15%)
Dec 07, 2007	16.11	16.37	16.10	16.32	2,947,893	+0.14(+0.86%)
Dec 06, 2007	15.79	16.23	15.65	16.19	2,862,599	+0.41(+2.58%)
Dec 05, 2007	15.61	15.96	15.36	15.78	5,279,351	+0.25(+1.63%)
Dec 04, 2007	15.20	15.53	15.20	15.53	4,378,503	+0.14(+0.90%)
Dec 03, 2007	15.21	15.53	15.20	15.39	3,141,084	+0.03(+0.21%)
Nov 30, 2007	15.48	15.48	15.26	15.36	3,330,547	-0.07(-0.42%)
Nov 29, 2007	15.22	15.46	15.13	15.42	3,463,278	+0.22(+1.45%)
Nov 28, 2007	15.32	15.40	15.05	15.20	3,513,270	-0.02(-0.16%)
Nov 27, 2007	15.33	15.49	15.02	15.22	3,665,461	-0.10(-0.64%)
Nov 26, 2007	15.77	16.01	15.32	15.32	2,791,395	-0.45(-2.84%)
Nov 23, 2007	15.46	15.94	15.45	15.77	1,247,686	+0.31(+2.00%)
Nov 21, 2007	15.88	15.88	15.46	15.46	5,053,094	-0.54(-3.36%)
Nov 20, 2007	15.93	16.18	15.71	16.00	3,681,904	+0.05(+0.31%)
Nov 19, 2007	16.23	16.31	15.77	15.95	4,137,450	-0.37(-2.25%)
Nov 16, 2007	16.57	16.59	16.18	16.32	5,042,677	-0.15(-0.94%)
Nov 15, 2007	16.89	17.07	16.29	16.47	4,154,495	-0.26(-1.56%)
Nov 14, 2007	16.36	17.13	16.29	16.73	5,683,267	+0.13(+0.78%)
Nov 13, 2007	16.19	16.63	16.07	16.60	4,689,966	+0.37(+2.31%)
Nov 12, 2007	16.60	16.65	16.21	16.23	4,731,620	-0.55(-3.25%)
Nov 09, 2007	16.55	17.07	16.41	16.77	3,743,080	-0.12(-0.72%)
Nov 08, 2007	16.87	17.12	16.53	16.89	4,734,027	+0.00(+0.00%)
Nov 07, 2007	17.01	17.18	16.86	16.89	7,120,043	-0.14(-0.81%)
Nov 06, 2007	16.94	17.07	16.78	17.03	5,157,664	+0.13(+0.77%)
Nov 05, 2007	16.94	17.17	16.80	16.90	7,116,878	-0.04(-0.24%)
Nov 02, 2007	16.54	16.98	16.17	16.94	6,376,179	+0.65(+4.00%)
Nov 01, 2007	16.20	16.61	16.16	16.29	9,847,338	+0.05(+0.30%)
Oct 31, 2007	15.66	16.44	15.66	16.24	7,194,796	+0.60(+3.85%)
Oct 30, 2007	15.97	15.97	15.62	15.64	4,687,952	-0.42(-2.59%)
Oct 29, 2007	16.13	16.25	15.87	16.06	4,620,219	+0.06(+0.36%)
Oct 26, 2007	16.54	16.72	15.95	16.00	5,912,945	-0.37(-2.24%)
Oct 25, 2007	16.89	16.90	16.17	16.37	5,904,721	-0.35(-2.10%)
Oct 24, 2007	17.08	17.10	16.54	16.72	6,594,969	-0.38(-2.24%)
Oct 23, 2007	17.18	17.30	17.08	17.10	4,642,808	-0.07(-0.38%)
Oct 22, 2007	17.07	17.37	16.98	17.16	4,175,734	-0.02(-0.14%)
Oct 19, 2007	17.72	18.03	17.19	17.19	5,500,063	-0.83(-4.61%)
Oct 18, 2007	17.81	18.05	17.73	18.02	2,960,186	+0.16(+0.91%)
Oct 17, 2007	17.83	17.94	17.62	17.86	3,277,401	+0.03(+0.18%)
Oct 16, 2007	17.73	17.90	17.53	17.82	2,863,586	+0.20(+1.11%)
Oct 15, 2007	17.71	17.98	17.54	17.63	3,005,761	-0.07(-0.37%)
Oct 12, 2007	17.99	18.00	17.63	17.69	3,500,181	-0.17(-0.96%)
Oct 11, 2007	18.00	18.28	17.66	17.86	4,294,031	-0.09(-0.50%)
Oct 10, 2007	17.93	18.03	17.68	17.95	4,759,337	-0.03(-0.18%)
Oct 09, 2007	17.44	17.99	17.42	17.99	4,904,130	+0.46(+2.65%)
Oct 08, 2007	17.80	17.80	17.39	17.52	3,681,753	-0.41(-2.27%)
Oct 05, 2007	18.13	18.17	17.80	17.93	5,338,601	-0.33(-1.78%)
Oct 04, 2007	18.34	18.52	18.17	18.25	3,702,994	-0.13(-0.71%)
Oct 03, 2007	18.86	18.86	18.33	18.39	4,080,514	-0.50(-2.63%)
Oct 02, 2007	18.76	18.91	18.48	18.88	4,192,472	+0.15(+0.83%)
Oct 01, 2007	18.50	18.74	18.46	18.73	3,557,064	+0.34(+1.86%)
Sep 28, 2007	18.63	18.73	18.25	18.39	3,216,530	-0.15(-0.83%)
Sep 27, 2007	18.49	18.61	18.27	18.54	2,803,803	+0.19(+1.02%)
Sep 26, 2007	18.61	18.82	18.11	18.35	3,823,237	-0.33(-1.74%)
Sep 25, 2007	18.43	18.68	18.15	18.68	5,261,537	+0.05(+0.26%)
Sep 24, 2007	18.55	18.72	18.34	18.63	4,425,325	+0.11(+0.62%)
Sep 21, 2007	18.35	18.57	18.28	18.52	4,849,633	+0.19(+1.02%)
Sep 20, 2007	18.41	18.57	18.20	18.33	3,835,196	-0.08(-0.44%)
Sep 19, 2007	18.33	18.65	18.30	18.41	4,697,627	+0.02(+0.13%)
Sep 18, 2007	18.14	18.41	17.82	18.39	4,163,653	+0.33(+1.85%)
Sep 17, 2007	18.25	18.37	17.95	18.05	3,226,201	-0.24(-1.34%)
Sep 14, 2007	18.14	18.39	18.02	18.30	2,714,470	+0.14(+0.76%)
Sep 13, 2007	18.69	18.78	18.15	18.16	4,437,225	-0.43(-2.32%)
Sep 12, 2007	18.48	18.74	18.41	18.59	4,995,983	-0.04(-0.22%)
Sep 11, 2007	18.12	18.71	18.04	18.63	6,201,903	+0.60(+3.34%)
Sep 10, 2007	17.92	18.10	17.68	18.03	4,367,649	+0.15(+0.82%)
Sep 07, 2007	18.16	18.16	17.62	17.88	3,517,919	+0.01(+0.05%)
Sep 06, 2007	17.88	18.07	17.74	17.87	3,958,644	+0.13(+0.73%)
Sep 05, 2007	17.92	17.92	17.53	17.74	5,030,142	-0.40(-2.20%)

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.