Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	17.81	18.67	17.38	18.37	1,864,004	+0.88(+5.00%)
Sep 29, 2008	17.64	18.13	17.25	17.50	2,059,015	-0.75(-4.12%)
Sep 26, 2008	17.51	18.27	17.43	18.25	0	+0.39(+2.16%)
Sep 25, 2008	17.47	18.15	17.47	17.86	2,069,416	+0.27(+1.55%)
Sep 24, 2008	17.74	17.91	17.27	17.59	1,458,175	-0.09(-0.52%)
Sep 23, 2008	17.46	18.72	17.16	17.68	1,260,459	+0.21(+1.21%)
Sep 22, 2008	17.74	18.60	17.25	17.47	2,366,681	-1.48(-7.80%)
Sep 19, 2008	18.52	20.61	17.69	18.95	0	-1.65(-8.03%)
Sep 18, 2008	16.63	20.61	16.49	20.61	4,710,657	+4.00(+24.11%)
Sep 17, 2008	17.29	17.62	16.48	16.60	2,658,323	-1.00(-5.68%)
Sep 16, 2008	16.31	17.72	16.31	17.60	3,328,624	+1.20(+7.28%)
Sep 15, 2008	16.80	17.59	16.41	16.41	3,044,681	-1.10(-6.27%)
Sep 12, 2008	17.08	17.51	16.94	17.50	0	+0.25(+1.46%)
Sep 11, 2008	16.97	17.29	16.58	17.25	2,108,987	-0.05(-0.30%)
Sep 10, 2008	17.23	17.46	17.00	17.30	1,825,087	+0.18(+1.02%)
Sep 09, 2008	17.67	17.80	16.94	17.13	2,825,440	-0.70(-3.90%)
Sep 08, 2008	17.75	17.89	17.43	17.82	3,119,509	+0.65(+3.78%)
Sep 05, 2008	16.84	17.17	16.69	17.17	0	+0.21(+1.25%)
Sep 04, 2008	17.34	17.36	16.85	16.96	1,838,928	-0.51(-2.92%)
Sep 03, 2008	16.89	17.48	16.84	17.47	1,660,685	+0.36(+2.08%)
Sep 02, 2008	17.23	17.47	16.73	17.12	1,629,691	+0.09(+0.55%)
Aug 29, 2008	17.10	17.35	16.76	17.02	0	-0.13(-0.78%)
Aug 28, 2008	16.54	17.16	16.50	17.16	1,542,401	+0.74(+4.49%)
Aug 27, 2008	16.23	16.56	16.23	16.42	932,010	+0.13(+0.79%)
Aug 26, 2008	16.08	16.29	15.98	16.29	890,234	+0.21(+1.28%)
Aug 25, 2008	16.40	16.40	16.06	16.09	1,293,191	-0.39(-2.38%)
Aug 22, 2008	16.15	16.64	16.02	16.48	0	+0.54(+3.36%)
Aug 21, 2008	16.03	16.20	15.79	15.94	1,520,919	-0.23(-1.43%)
Aug 20, 2008	16.22	16.31	15.80	16.17	1,784,786	+0.02(+0.13%)
Aug 19, 2008	16.59	16.59	15.99	16.15	1,967,891	-0.45(-2.70%)
Aug 18, 2008	17.03	17.17	16.51	16.60	1,508,664	-0.38(-2.24%)
Aug 15, 2008	17.11	17.31	16.78	16.98	0	-0.03(-0.18%)
Aug 14, 2008	16.63	17.06	16.50	17.01	1,190,929	+0.26(+1.54%)
Aug 13, 2008	16.97	16.97	16.48	16.76	1,328,645	-0.19(-1.12%)
Aug 12, 2008	17.24	17.44	16.81	16.95	2,080,031	-0.33(-1.94%)
Aug 11, 2008	16.76	17.43	16.62	17.28	2,208,785	+0.48(+2.88%)
Aug 08, 2008	16.28	16.92	16.28	16.80	2,131,219	+0.43(+2.64%)
Aug 07, 2008	16.75	16.75	16.24	16.37	1,886,138	-0.48(-2.84%)
Aug 06, 2008	16.81	16.94	16.51	16.84	1,840,535	-0.18(-1.06%)
Aug 05, 2008	16.08	17.11	16.08	17.02	2,573,460	+0.94(+5.83%)
Aug 04, 2008	16.06	16.34	15.92	16.09	3,820,545	+0.07(+0.42%)
Aug 01, 2008	15.81	16.14	15.51	16.02	2,036,921	+0.31(+2.00%)
Jul 31, 2008	15.65	15.99	15.51	15.71	1,808,733	-0.09(-0.59%)
Jul 30, 2008	16.03	16.08	15.38	15.80	1,771,160	-0.21(-1.29%)
Jul 29, 2008	16.00	16.10	15.14	16.00	2,033,844	+0.83(+5.50%)
Jul 28, 2008	15.52	15.79	15.07	15.17	1,813,920	-0.30(-1.96%)
Jul 25, 2008	15.17	15.78	15.09	15.47	1,705,882	+0.22(+1.42%)
Jul 24, 2008	16.37	16.37	15.13	15.26	2,324,949	-1.06(-6.47%)
Jul 23, 2008	15.77	16.50	15.60	16.31	2,431,898	+0.53(+3.36%)
Jul 22, 2008	15.18	15.83	15.11	15.78	1,910,814	+0.40(+2.61%)
Jul 21, 2008	15.22	15.48	15.18	15.38	1,181,211	+0.20(+1.32%)
Jul 18, 2008	15.35	15.35	14.97	15.18	1,484,565	-0.14(-0.91%)
Jul 17, 2008	14.43	15.40	14.43	15.32	2,189,935	+0.15(+1.02%)
Jul 16, 2008	14.06	15.17	13.92	15.17	2,183,162	+1.06(+7.52%)
Jul 15, 2008	14.07	14.62	13.79	14.10	2,296,880	+0.00(+0.00%)
Jul 14, 2008	14.96	15.06	14.08	14.10	2,122,270	-0.74(-5.00%)
Jul 11, 2008	14.56	15.23	14.51	14.85	2,243,988	+0.07(+0.49%)
Jul 10, 2008	14.55	14.93	14.37	14.77	1,924,735	+0.28(+1.96%)
Jul 09, 2008	15.65	15.65	14.35	14.49	2,441,564	-1.10(-7.04%)
Jul 08, 2008	14.75	15.77	14.55	15.59	2,531,691	+0.89(+6.03%)
Jul 07, 2008	15.03	15.16	14.68	14.70	2,291,272	-0.33(-2.19%)
Jul 04, 2008	15.20	15.20	14.94	15.03	715,078	+0.00(+0.00%)
Jul 03, 2008	15.20	15.20	14.94	15.03	715,078	-0.05(-0.34%)
Jul 02, 2008	15.58	15.59	15.08	15.08	1,489,655	-0.49(-3.17%)
Jul 01, 2008	15.51	15.66	15.21	15.58	1,804,796	-0.04(-0.26%)
Jun 30, 2008	15.51	15.76	15.45	15.62	1,321,930	-0.04(-0.26%)
Jun 27, 2008	15.81	15.92	15.56	15.66	2,490,509	-0.15(-0.98%)
Jun 26, 2008	16.24	16.37	15.80	15.81	2,389,458	-0.64(-3.88%)
Jun 25, 2008	16.37	16.77	16.24	16.45	1,704,469	+0.18(+1.11%)
Jun 24, 2008	15.82	16.46	15.71	16.27	2,706,682	+0.46(+2.93%)
Jun 23, 2008	16.21	16.22	15.76	15.81	2,870,220	-0.29(-1.82%)
Jun 20, 2008	16.38	16.43	15.98	16.10	2,314,169	-0.37(-2.25%)
Jun 19, 2008	16.15	16.48	16.00	16.47	2,190,110	+0.28(+1.72%)
Jun 18, 2008	16.53	16.56	15.96	16.20	1,969,799	-0.32(-1.93%)
Jun 17, 2008	17.26	17.26	16.51	16.51	2,633,947	-0.38(-2.23%)
Jun 16, 2008	16.84	16.97	16.73	16.89	1,338,821	-0.02(-0.12%)
Jun 13, 2008	16.78	16.91	16.41	16.91	1,233,039	+0.20(+1.20%)
Jun 12, 2008	16.81	17.00	16.49	16.71	1,576,075	-0.09(-0.52%)
Jun 11, 2008	16.99	16.99	16.70	16.80	2,030,507	-0.12(-0.70%)
Jun 10, 2008	16.77	16.94	16.50	16.92	1,489,600	+0.27(+1.64%)
Jun 09, 2008	17.21	17.31	16.64	16.64	1,616,040	-0.52(-3.03%)
Jun 06, 2008	17.75	17.75	17.06	17.16	1,414,195	-0.72(-4.00%)
Jun 05, 2008	17.71	17.88	17.59	17.88	1,152,260	+0.23(+1.31%)
Jun 04, 2008	17.64	17.69	17.46	17.65	1,795,979	-0.12(-0.70%)
Jun 03, 2008	17.80	17.88	17.61	17.77	2,848,489	+0.12(+0.70%)
Jun 02, 2008	17.77	17.80	17.59	17.65	1,823,316	-0.12(-0.70%)
May 30, 2008	18.18	18.18	17.77	17.77	2,013,905	-0.33(-1.85%)
May 29, 2008	18.26	18.38	18.01	18.11	1,670,151	-0.20(-1.07%)
May 28, 2008	18.34	18.36	18.11	18.30	714,499	+0.03(+0.17%)
May 27, 2008	18.01	18.35	17.97	18.27	661,002	+0.26(+1.46%)
May 26, 2008	18.15	18.19	17.92	18.01	0	+0.00(+0.00%)
May 23, 2008	18.15	18.19	17.92	18.01	746,723	-0.11(-0.60%)
May 22, 2008	18.19	18.24	18.06	18.12	914,185	-0.02(-0.11%)
May 21, 2008	18.59	18.72	18.06	18.14	1,059,195	-0.40(-2.17%)
May 20, 2008	18.73	18.81	18.38	18.54	914,422	-0.32(-1.69%)
May 19, 2008	18.94	19.01	18.69	18.86	823,763	+0.05(+0.25%)
May 16, 2008	18.81	18.93	18.70	18.81	794,490	-0.05(-0.27%)
May 15, 2008	18.84	18.93	18.70	18.86	1,200,031	+0.07(+0.38%)
May 14, 2008	18.51	18.87	18.51	18.79	956,523	+0.26(+1.42%)
May 13, 2008	18.60	18.76	18.40	18.53	2,042,275	+0.11(+0.59%)
May 12, 2008	18.42	18.50	18.16	18.42	2,339,732	+0.10(+0.56%)
May 09, 2008	18.48	18.89	18.10	18.32	1,518,343	-0.25(-1.36%)
May 08, 2008	18.41	19.02	18.16	18.57	3,344,510	-0.79(-4.07%)
May 07, 2008	19.67	19.67	19.25	19.36	1,152,660	-0.22(-1.13%)
May 06, 2008	19.30	19.64	19.19	19.58	1,452,297	+0.23(+1.17%)
May 05, 2008	19.26	19.35	19.14	19.35	974,769	+0.05(+0.27%)
May 02, 2008	19.78	19.88	19.22	19.30	1,302,189	-0.42(-2.14%)
May 01, 2008	19.16	19.75	19.03	19.72	1,443,784	+0.72(+3.80%)
Apr 30, 2008	19.24	19.54	19.00	19.00	947,306	-0.24(-1.23%)
Apr 29, 2008	19.21	19.29	19.00	19.24	953,947	-0.04(-0.21%)
Apr 28, 2008	19.42	19.59	19.10	19.28	2,105,198	-0.66(-3.31%)
Apr 25, 2008	19.96	19.97	19.60	19.94	1,287,152	+0.08(+0.39%)
Apr 24, 2008	19.18	19.90	19.12	19.86	1,445,394	+0.70(+3.68%)
Apr 23, 2008	19.09	19.25	18.93	19.16	2,279,148	+0.10(+0.55%)
Apr 22, 2008	19.15	19.27	18.90	19.05	899,057	-0.13(-0.70%)
Apr 21, 2008	19.17	19.22	18.95	19.19	828,307	-0.04(-0.19%)
Apr 18, 2008	19.57	19.77	19.10	19.22	1,012,490	-0.24(-1.24%)
Apr 17, 2008	19.11	19.49	19.01	19.47	1,059,300	+0.24(+1.26%)
Apr 16, 2008	18.73	19.27	18.55	19.22	1,630,605	+0.74(+4.01%)
Apr 15, 2008	18.42	18.50	18.19	18.48	1,143,194	+0.21(+1.16%)
Apr 14, 2008	18.20	18.54	18.16	18.27	956,573	+0.02(+0.08%)
Apr 11, 2008	18.42	18.69	18.26	18.26	1,101,005	-0.40(-2.13%)
Apr 10, 2008	18.43	18.80	18.35	18.65	1,207,109	+0.23(+1.26%)
Apr 09, 2008	18.92	19.01	18.42	18.42	928,000	-0.43(-2.27%)
Apr 08, 2008	19.07	19.09	18.80	18.85	1,134,511	-0.32(-1.67%)
Apr 07, 2008	19.21	19.30	18.87	19.17	1,061,635	+0.03(+0.16%)
Apr 04, 2008	19.28	19.39	19.04	19.14	1,316,766	-0.22(-1.14%)
Apr 03, 2008	18.65	19.36	18.65	19.36	1,930,770	+0.46(+2.43%)
Apr 02, 2008	18.83	18.98	18.59	18.90	2,505,222	+0.11(+0.58%)
Apr 01, 2008	18.01	18.80	17.86	18.79	2,145,280	+1.05(+5.92%)
Mar 31, 2008	17.68	18.20	17.51	17.74	1,376,235	+0.06(+0.35%)
Mar 28, 2008	17.82	17.99	17.57	17.68	1,220,993	-0.08(-0.43%)
Mar 27, 2008	18.03	18.26	17.75	17.76	1,306,276	-0.28(-1.54%)
Mar 26, 2008	18.09	18.29	18.01	18.03	2,791,014	-0.21(-1.16%)
Mar 25, 2008	17.95	18.27	17.80	18.25	2,205,729	+0.30(+1.69%)
Mar 24, 2008	17.49	18.00	17.46	17.94	2,126,773	+0.52(+2.96%)
Mar 21, 2008	17.07	17.44	16.66	17.43	1,795,354	+0.00(+0.00%)
Mar 20, 2008	17.07	17.44	16.66	17.43	1,795,354	+0.76(+4.54%)
Mar 19, 2008	17.05	17.12	16.66	16.67	1,906,568	-0.15(-0.92%)
Mar 18, 2008	16.53	16.83	16.21	16.82	3,022,717	+0.80(+5.02%)
Mar 17, 2008	15.47	16.12	15.47	16.02	2,419,449	+0.18(+1.14%)
Mar 14, 2008	16.21	16.33	15.49	15.84	2,405,269	-0.33(-2.04%)
Mar 13, 2008	15.76	16.38	15.59	16.17	2,102,612	+0.07(+0.45%)
Mar 12, 2008	16.29	16.57	15.98	16.10	2,008,066	-0.12(-0.73%)
Mar 11, 2008	15.92	16.28	15.56	16.22	2,310,912	+0.63(+4.03%)
Mar 10, 2008	16.00	16.02	15.53	15.59	1,769,209	-0.36(-2.26%)
Mar 07, 2008	15.37	16.12	15.30	15.95	2,210,804	+0.41(+2.62%)
Mar 06, 2008	16.37	16.37	15.54	15.54	2,520,712	-0.92(-5.60%)
Mar 05, 2008	16.40	16.64	16.25	16.46	2,089,322	-0.11(-0.65%)
Mar 04, 2008	16.44	16.80	16.27	16.57	2,570,226	-0.04(-0.25%)
Mar 03, 2008	16.51	16.67	16.28	16.61	1,958,620	+0.07(+0.44%)
Feb 29, 2008	16.54	16.71	16.49	16.54	2,668,431	-0.15(-0.90%)
Feb 28, 2008	16.70	16.96	16.58	16.69	1,500,413	-0.18(-1.04%)
Feb 27, 2008	17.02	17.39	16.83	16.87	2,078,828	-0.23(-1.36%)
Feb 26, 2008	16.91	17.18	16.65	17.10	2,190,527	-0.05(-0.27%)
Feb 25, 2008	16.35	17.14	16.10	17.14	1,871,250	+0.81(+4.98%)
Feb 22, 2008	15.97	16.33	15.73	16.33	1,506,045	+0.43(+2.69%)
Feb 21, 2008	16.54	16.68	15.89	15.90	1,835,997	-0.57(-3.47%)
Feb 20, 2008	16.08	16.48	16.08	16.47	1,852,913	+0.28(+1.75%)
Feb 19, 2008	16.51	16.68	16.10	16.19	1,192,134	-0.26(-1.57%)
Feb 18, 2008	16.28	16.54	16.15	16.45	0	+0.00(+0.00%)
Feb 15, 2008	16.28	16.54	16.15	16.45	1,503,271	+0.06(+0.35%)
Feb 14, 2008	16.96	17.01	16.38	16.39	1,817,809	-0.54(-3.19%)
Feb 13, 2008	17.11	17.31	16.67	16.93	1,014,033	-0.07(-0.39%)
Feb 12, 2008	16.32	17.04	16.27	17.00	1,538,045	+0.73(+4.50%)
Feb 11, 2008	16.63	16.63	16.20	16.27	1,109,715	-0.31(-1.89%)
Feb 08, 2008	16.95	17.02	16.41	16.58	1,570,546	-0.47(-2.75%)
Feb 07, 2008	16.88	17.18	16.66	17.05	2,274,404	+0.17(+1.01%)
Feb 06, 2008	17.17	17.50	16.87	16.88	1,443,406	-0.29(-1.71%)
Feb 05, 2008	17.53	17.64	16.94	17.17	3,037,381	-0.45(-2.57%)
Feb 04, 2008	17.85	17.97	17.40	17.63	2,298,484	-0.23(-1.30%)
Feb 01, 2008	17.38	17.88	17.33	17.86	1,728,172	+0.54(+3.12%)
Jan 31, 2008	16.40	17.50	16.40	17.32	2,576,574	+0.64(+3.86%)
Jan 30, 2008	16.59	17.23	16.48	16.67	2,198,737	+0.04(+0.22%)
Jan 29, 2008	16.71	16.80	16.32	16.64	1,202,817	-0.01(-0.03%)
Jan 28, 2008	16.21	16.64	15.81	16.64	2,090,384	+0.41(+2.51%)
Jan 25, 2008	16.57	16.74	16.15	16.24	2,332,697	-0.31(-1.87%)
Jan 24, 2008	16.93	16.93	16.09	16.55	3,640,384	-0.19(-1.14%)
Jan 23, 2008	15.14	16.87	15.14	16.74	4,636,741	+1.24(+8.01%)
Jan 22, 2008	14.21	15.58	14.21	15.49	3,590,980	+0.66(+4.48%)
Jan 21, 2008	14.74	14.96	14.48	14.83	0	+0.00(+0.00%)
Jan 18, 2008	14.74	14.96	14.48	14.83	3,086,405	+0.21(+1.41%)
Jan 17, 2008	15.06	15.23	14.59	14.62	2,326,863	-0.47(-3.11%)
Jan 16, 2008	14.69	15.27	14.69	15.09	3,169,874	+0.38(+2.55%)
Jan 15, 2008	14.91	15.08	14.68	14.72	1,594,853	-0.52(-3.38%)
Jan 14, 2008	15.50	15.60	14.98	15.23	1,951,817	-0.13(-0.84%)
Jan 11, 2008	15.27	15.68	15.01	15.36	2,162,934	-0.01(-0.07%)
Jan 10, 2008	14.94	15.63	14.75	15.37	3,290,090	+0.26(+1.70%)
Jan 09, 2008	14.80	15.17	14.46	15.11	3,643,201	+0.50(+3.42%)
Jan 08, 2008	15.44	15.80	14.59	14.61	2,628,194	-0.79(-5.12%)
Jan 07, 2008	15.03	15.55	14.76	15.40	2,438,196	+0.41(+2.75%)
Jan 04, 2008	15.56	15.56	14.98	14.99	3,188,143	-0.60(-3.83%)
Jan 03, 2008	16.35	16.39	15.57	15.59	1,917,167	-0.71(-4.33%)
Jan 02, 2008	16.16	16.57	16.08	16.29	1,983,687	+0.10(+0.60%)
Jan 01, 2008	16.45	16.48	16.20	16.20	0	+0.00(+0.00%)
Dec 31, 2007	16.45	16.48	16.20	16.20	1,635,138	-0.25(-1.50%)
Dec 28, 2007	16.83	16.94	16.29	16.44	976,167	-0.35(-2.09%)
Dec 27, 2007	17.16	17.21	16.78	16.79	1,092,364	-0.46(-2.66%)
Dec 26, 2007	17.51	17.51	17.15	17.25	1,164,665	-0.24(-1.38%)
Dec 24, 2007	17.01	17.51	17.01	17.49	694,784	+0.37(+2.14%)
Dec 21, 2007	17.27	17.32	17.01	17.13	1,585,317	+0.07(+0.42%)
Dec 20, 2007	17.10	17.25	16.74	17.06	1,453,359	+0.02(+0.09%)
Dec 19, 2007	17.02	17.24	16.94	17.04	1,237,937	-0.03(-0.15%)
Dec 18, 2007	17.15	17.32	16.75	17.07	1,631,063	+0.10(+0.58%)
Dec 17, 2007	17.51	17.52	16.97	16.97	1,820,241	-0.59(-3.37%)
Dec 14, 2007	17.67	18.04	17.54	17.56	1,981,076	-0.29(-1.62%)
Dec 13, 2007	17.72	17.90	17.59	17.85	1,341,040	+0.01(+0.03%)
Dec 12, 2007	18.26	18.53	17.67	17.84	2,022,233	-0.04(-0.20%)
Dec 11, 2007	18.87	19.02	17.88	17.88	1,715,136	-0.98(-5.19%)
Dec 10, 2007	18.40	18.86	18.30	18.86	947,150	+0.48(+2.61%)
Dec 07, 2007	18.60	18.68	18.33	18.38	920,768	-0.14(-0.78%)
Dec 06, 2007	17.72	18.62	17.72	18.52	1,931,426	+0.76(+4.29%)
Dec 05, 2007	17.11	17.81	17.11	17.76	1,601,121	+0.12(+0.70%)
Dec 04, 2007	17.98	18.07	17.61	17.64	1,684,643	-0.44(-2.45%)
Dec 03, 2007	18.39	18.39	17.98	18.08	1,457,261	-0.28(-1.54%)
Nov 30, 2007	18.44	18.61	18.22	18.36	3,803,871	+0.21(+1.14%)
Nov 29, 2007	18.25	18.39	17.97	18.16	1,341,337	-0.13(-0.73%)
Nov 28, 2007	17.88	18.33	17.82	18.29	1,992,957	+0.51(+2.87%)
Nov 27, 2007	17.64	17.85	17.44	17.78	2,368,185	+0.19(+1.05%)
Nov 26, 2007	18.29	18.36	17.60	17.60	1,794,300	-0.74(-4.02%)
Nov 23, 2007	18.11	18.51	18.10	18.33	515,526	+0.37(+2.04%)
Nov 21, 2007	18.06	18.13	17.78	17.97	2,518,811	-0.23(-1.27%)
Nov 20, 2007	18.52	18.93	17.86	18.20	2,359,102	-0.37(-1.97%)
Nov 19, 2007	18.86	18.86	18.54	18.57	1,733,350	-0.44(-2.30%)
Nov 16, 2007	18.94	19.13	18.74	19.00	2,774,198	-0.08(-0.43%)
Nov 15, 2007	18.94	19.17	18.79	19.09	1,985,673	+0.12(+0.62%)
Nov 14, 2007	19.45	19.56	18.97	18.97	1,313,664	-0.44(-2.28%)
Nov 13, 2007	18.74	19.41	18.74	19.41	1,274,646	+0.76(+4.06%)
Nov 12, 2007	18.48	19.02	18.44	18.65	2,328,177	+0.10(+0.56%)
Nov 09, 2007	18.42	18.74	18.25	18.55	2,345,455	-0.04(-0.22%)
Nov 08, 2007	18.34	18.60	18.15	18.59	2,926,810	+0.33(+1.83%)
Nov 07, 2007	18.60	18.61	18.25	18.26	2,009,807	-0.49(-2.64%)
Nov 06, 2007	18.62	18.81	18.54	18.75	1,629,510	+0.05(+0.28%)
Nov 05, 2007	18.55	18.91	18.52	18.70	1,892,010	-0.11(-0.58%)
Nov 02, 2007	19.23	19.29	18.60	18.81	2,821,457	-0.37(-1.91%)
Nov 01, 2007	19.32	19.70	19.06	19.17	2,080,276	-0.54(-2.72%)
Oct 31, 2007	19.62	19.88	19.38	19.71	1,657,077	+0.11(+0.55%)
Oct 30, 2007	19.14	19.68	19.11	19.60	1,165,933	+0.29(+1.49%)
Oct 29, 2007	19.90	19.97	19.15	19.31	2,504,217	-0.58(-2.93%)
Oct 26, 2007	20.00	20.30	19.66	19.89	1,761,518	-0.03(-0.16%)
Oct 25, 2007	20.52	20.61	19.84	19.93	2,498,622	-0.53(-2.57%)
Oct 24, 2007	20.36	20.47	20.09	20.45	1,283,116	-0.08(-0.38%)
Oct 23, 2007	20.83	21.29	20.36	20.53	1,457,707	-0.11(-0.55%)
Oct 22, 2007	20.35	20.85	20.29	20.64	1,337,542	+0.14(+0.68%)
Oct 19, 2007	21.32	21.37	20.50	20.50	1,500,027	-0.91(-4.24%)
Oct 18, 2007	21.26	21.58	20.99	21.41	1,157,197	+0.15(+0.70%)
Oct 17, 2007	22.07	22.08	21.04	21.26	2,957,735	-0.72(-3.26%)
Oct 16, 2007	22.20	22.26	21.94	21.98	723,709	-0.25(-1.14%)
Oct 15, 2007	22.22	22.32	22.05	22.23	1,208,641	-0.03(-0.14%)
Oct 12, 2007	22.91	22.92	22.24	22.26	2,223,154	-0.56(-2.44%)
Oct 11, 2007	23.02	23.13	22.63	22.81	1,137,784	-0.12(-0.54%)
Oct 10, 2007	23.13	23.18	22.79	22.94	596,361	-0.12(-0.54%)
Oct 09, 2007	23.05	23.08	22.77	23.06	986,364	+0.13(+0.56%)
Oct 08, 2007	22.96	23.15	22.76	22.93	1,726,380	-0.15(-0.67%)
Oct 05, 2007	22.46	23.09	22.40	23.09	1,964,575	+0.68(+3.03%)
Oct 04, 2007	22.40	22.41	22.00	22.41	1,011,795	+0.10(+0.44%)
Oct 03, 2007	22.04	22.47	22.04	22.31	1,119,536	-0.02(-0.09%)
Oct 02, 2007	21.74	22.43	21.74	22.33	1,855,864	+0.58(+2.68%)

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.