Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	32.25	32.59	31.35	32.44	1,708,966	+0.05(+0.17%)
Sep 29, 2008	33.76	34.16	32.33	32.38	2,455,294	-1.78(-5.21%)
Sep 26, 2008	33.77	34.55	33.40	34.16	2,206,230	+0.05(+0.13%)
Sep 25, 2008	32.97	34.57	32.87	34.12	2,542,318	+1.21(+3.68%)
Sep 24, 2008	31.66	33.00	31.36	32.91	1,811,744	+1.57(+5.01%)
Sep 23, 2008	31.41	32.48	31.11	31.34	822,432	-0.18(-0.56%)
Sep 22, 2008	32.24	32.67	31.30	31.52	1,181,844	-1.05(-3.24%)
Sep 19, 2008	32.75	33.00	25.25	32.57	4,737,012	+1.20(+3.83%)
Sep 18, 2008	31.89	32.47	29.88	31.37	5,120,466	-0.59(-1.86%)
Sep 17, 2008	32.98	33.25	31.89	31.96	1,998,504	-1.10(-3.31%)
Sep 16, 2008	32.70	33.12	32.30	33.06	1,936,564	+0.91(+2.83%)
Sep 15, 2008	31.73	32.62	31.51	32.15	1,067,110	-0.50(-1.52%)
Sep 12, 2008	33.05	33.24	32.30	32.65	1,588,566	-0.40(-1.23%)
Sep 11, 2008	31.98	33.09	31.64	33.05	1,639,198	+0.61(+1.88%)
Sep 10, 2008	31.74	32.60	31.46	32.44	2,223,608	+0.83(+2.63%)
Sep 09, 2008	32.09	32.63	31.53	31.61	1,541,920	-0.59(-1.83%)
Sep 08, 2008	32.45	32.73	31.67	32.20	1,880,120	+0.37(+1.15%)
Sep 05, 2008	31.74	32.16	31.16	31.84	1,714,210	-0.31(-0.98%)
Sep 04, 2008	33.05	33.05	32.09	32.15	1,812,418	-1.00(-3.00%)
Sep 03, 2008	33.88	34.41	33.00	33.15	2,488,426	-1.02(-3.00%)
Sep 02, 2008	34.05	34.38	33.72	34.17	1,607,194	+0.07(+0.21%)
Aug 29, 2008	33.78	34.28	33.77	34.10	1,443,660	+0.36(+1.07%)
Aug 28, 2008	33.38	33.88	33.23	33.74	1,871,384	+0.24(+0.72%)
Aug 27, 2008	32.37	33.59	32.37	33.50	2,528,412	+1.02(+3.12%)
Aug 26, 2008	32.49	32.84	32.20	32.48	1,534,700	-0.07(-0.22%)
Aug 25, 2008	31.91	32.65	31.85	32.55	2,588,232	+0.64(+2.02%)
Aug 22, 2008	31.76	32.25	31.64	31.91	1,739,216	+0.14(+0.42%)
Aug 21, 2008	31.50	32.39	31.39	31.77	3,415,928	-0.98(-2.98%)
Aug 20, 2008	31.95	33.00	31.63	32.75	3,819,378	+1.55(+4.97%)
Aug 19, 2008	32.50	32.50	30.62	31.20	5,889,180	-1.53(-4.66%)
Aug 18, 2008	32.85	33.25	32.55	32.73	2,510,036	-0.02(-0.08%)
Aug 15, 2008	33.24	33.24	32.43	32.75	4,975,116	-0.20(-0.62%)
Aug 14, 2008	33.56	33.80	32.85	32.95	3,235,004	-0.73(-2.18%)
Aug 13, 2008	33.91	34.30	33.41	33.69	2,291,680	-0.30(-0.87%)
Aug 12, 2008	34.23	34.23	33.55	33.98	1,864,530	-0.17(-0.50%)
Aug 11, 2008	33.24	34.24	33.10	34.16	1,905,394	+1.05(+3.16%)
Aug 08, 2008	32.50	33.34	32.38	33.11	3,083,348	+0.70(+2.14%)
Aug 07, 2008	32.88	33.48	32.19	32.41	2,875,956	-0.47(-1.41%)
Aug 06, 2008	33.26	33.50	32.79	32.88	2,462,732	-0.39(-1.19%)
Aug 05, 2008	33.33	33.33	32.67	33.27	2,111,172	+0.12(+0.38%)
Aug 04, 2008	33.12	33.23	32.57	33.15	1,491,424	+0.05(+0.15%)
Aug 01, 2008	33.44	33.70	32.50	33.10	1,904,172	-0.15(-0.45%)
Jul 31, 2008	31.80	33.44	31.70	33.25	3,149,260	+1.30(+4.09%)
Jul 30, 2008	32.23	32.50	31.55	31.95	3,142,174	+0.69(+2.21%)
Jul 29, 2008	31.25	31.95	31.18	31.25	2,091,814	-0.35(-1.11%)
Jul 28, 2008	32.00	32.50	31.57	31.61	1,781,138	-0.39(-1.23%)
Jul 25, 2008	30.27	32.10	30.18	32.00	4,023,102	+1.95(+6.51%)
Jul 24, 2008	30.56	30.56	29.52	30.05	2,708,216	-0.39(-1.28%)
Jul 23, 2008	31.09	31.55	30.41	30.43	3,817,776	-0.76(-2.42%)
Jul 22, 2008	30.85	31.24	30.30	31.19	2,573,184	+0.48(+1.56%)
Jul 21, 2008	30.14	31.02	30.09	30.71	4,282,538	+0.62(+2.06%)
Jul 18, 2008	30.16	30.25	29.83	30.09	2,747,142	-0.06(-0.20%)
Jul 17, 2008	29.70	30.31	29.09	30.15	2,614,542	+0.62(+2.12%)
Jul 16, 2008	29.52	29.80	29.32	29.52	2,541,248	+0.00(+0.00%)
Jul 15, 2008	28.80	29.86	28.52	29.52	3,378,048	+0.61(+2.13%)
Jul 14, 2008	28.88	29.59	28.71	28.91	3,623,584	+0.05(+0.19%)
Jul 11, 2008	28.38	29.11	28.36	28.86	3,131,648	-0.12(-0.41%)
Jul 10, 2008	26.75	29.17	26.68	28.98	10,043,248	+2.35(+8.81%)
Jul 09, 2008	26.64	27.25	26.45	26.63	4,896,366	-0.11(-0.39%)
Jul 08, 2008	25.86	26.80	25.45	26.73	7,263,442	+0.87(+3.36%)
Jul 07, 2008	26.32	26.39	25.34	25.86	5,091,398	-0.58(-2.17%)
Jul 04, 2008	26.29	26.93	26.18	26.44	2,711,770	+0.00(+0.00%)
Jul 03, 2008	26.29	26.93	26.18	26.44	2,711,770	-0.04(-0.13%)
Jul 02, 2008	25.53	26.68	25.19	26.48	10,426,356	+0.78(+3.04%)
Jul 01, 2008	22.41	25.73	22.41	25.70	16,277,882	+2.93(+12.90%)
Jun 30, 2008	22.30	22.95	22.27	22.76	27,621,048	-1.20(-5.03%)
Jun 27, 2008	23.83	24.29	23.62	23.96	3,846,498	+0.11(+0.48%)
Jun 26, 2008	23.82	24.07	23.48	23.85	1,112,032	-0.06(-0.27%)
Jun 25, 2008	23.60	24.16	23.52	23.91	1,265,172	+0.39(+1.68%)
Jun 24, 2008	23.79	24.12	23.32	23.52	2,045,346	-0.44(-1.84%)
Jun 23, 2008	25.00	25.01	23.96	23.96	1,825,886	-1.05(-4.20%)
Jun 20, 2008	25.06	25.26	24.70	25.01	2,391,644	-0.17(-0.69%)
Jun 19, 2008	24.50	25.29	24.39	25.18	4,487,942	+0.80(+3.28%)
Jun 18, 2008	23.32	24.41	23.18	24.39	4,440,444	+1.08(+4.61%)
Jun 17, 2008	22.79	23.50	22.79	23.31	3,465,744	+0.54(+2.39%)
Jun 16, 2008	22.70	22.93	22.50	22.77	1,765,174	+0.10(+0.44%)
Jun 13, 2008	22.89	23.06	22.50	22.66	2,045,142	-0.01(-0.02%)
Jun 12, 2008	22.88	23.21	22.64	22.67	1,743,968	-0.04(-0.18%)
Jun 11, 2008	22.98	23.00	22.44	22.71	1,301,768	-0.25(-1.11%)
Jun 10, 2008	23.27	23.52	22.96	22.96	1,282,150	-0.41(-1.75%)
Jun 09, 2008	23.65	23.65	23.21	23.38	1,691,330	-0.32(-1.33%)
Jun 06, 2008	23.82	24.16	23.56	23.69	1,468,274	-0.32(-1.35%)
Jun 05, 2008	24.04	24.20	23.51	24.02	2,363,124	-0.13(-0.54%)
Jun 04, 2008	24.02	24.39	23.80	24.14	2,983,314	+0.07(+0.29%)
Jun 03, 2008	24.55	24.55	23.90	24.07	1,509,656	-0.48(-1.95%)
Jun 02, 2008	24.09	24.57	24.01	24.55	4,090,894	+0.34(+1.43%)
May 30, 2008	24.27	24.38	23.95	24.21	1,332,330	-0.15(-0.62%)
May 29, 2008	23.94	24.55	23.90	24.36	1,887,098	+0.34(+1.39%)
May 28, 2008	24.61	24.61	23.75	24.02	4,345,130	-0.88(-3.51%)
May 27, 2008	24.66	24.95	24.26	24.90	2,104,528	+0.59(+2.45%)
May 26, 2008	23.89	24.61	23.89	24.30	2,367,050	+0.00(+0.00%)
May 23, 2008	23.89	24.61	23.89	24.30	2,367,050	+0.23(+0.96%)
May 22, 2008	23.95	24.45	23.55	24.07	3,688,586	+1.04(+4.51%)
May 21, 2008	23.27	23.39	22.66	23.04	1,775,528	-0.23(-1.01%)
May 20, 2008	22.98	23.57	22.82	23.27	1,853,778	+0.22(+0.98%)
May 19, 2008	22.68	23.38	22.59	23.05	2,021,452	+0.31(+1.34%)
May 16, 2008	22.61	22.90	22.45	22.74	2,916,730	+0.21(+0.93%)
May 15, 2008	21.65	22.60	21.50	22.53	2,387,532	+0.89(+4.11%)
May 14, 2008	20.84	21.93	20.80	21.64	3,194,314	+1.02(+4.92%)
May 13, 2008	20.83	20.83	20.50	20.62	1,038,632	-0.21(-1.03%)
May 12, 2008	20.61	21.06	20.50	20.84	869,734	+0.33(+1.61%)
May 09, 2008	20.44	20.80	20.09	20.51	1,433,126	+0.01(+0.05%)
May 08, 2008	20.27	20.69	20.12	20.50	1,603,046	+0.23(+1.11%)
May 07, 2008	20.70	20.70	20.18	20.27	1,661,384	-0.34(-1.65%)
May 06, 2008	21.48	21.84	20.27	20.61	2,651,186	-0.98(-4.52%)
May 05, 2008	21.30	21.80	21.16	21.59	1,224,046	+0.34(+1.58%)
May 02, 2008	21.75	21.87	21.15	21.25	1,196,178	-0.33(-1.53%)
May 01, 2008	20.80	21.73	20.62	21.59	1,283,884	+0.82(+3.92%)
Apr 30, 2008	20.92	21.20	20.66	20.77	1,078,720	-0.08(-0.38%)
Apr 29, 2008	20.73	21.07	20.73	20.85	702,280	+0.15(+0.72%)
Apr 28, 2008	20.60	20.95	20.50	20.70	1,019,902	+0.05(+0.27%)
Apr 25, 2008	20.84	20.84	20.50	20.64	609,160	-0.07(-0.31%)
Apr 24, 2008	20.79	20.97	20.42	20.71	690,828	-0.02(-0.12%)
Apr 23, 2008	20.64	20.77	20.31	20.73	649,694	+0.18(+0.90%)
Apr 22, 2008	20.55	20.70	20.23	20.55	771,600	-0.13(-0.63%)
Apr 21, 2008	20.83	20.93	20.58	20.68	654,768	-0.14(-0.65%)
Apr 18, 2008	21.09	21.10	20.71	20.82	804,946	+0.07(+0.31%)
Apr 17, 2008	21.11	21.27	20.74	20.75	750,216	-0.40(-1.89%)
Apr 16, 2008	21.06	21.49	20.94	21.15	1,384,930	+0.30(+1.44%)
Apr 15, 2008	20.50	20.90	20.27	20.85	894,320	+0.37(+1.78%)
Apr 14, 2008	20.57	20.74	20.35	20.48	455,226	-0.02(-0.07%)
Apr 11, 2008	20.39	20.95	20.27	20.50	1,099,338	-0.36(-1.70%)
Apr 10, 2008	20.19	20.99	20.14	20.86	1,149,834	+0.68(+3.37%)
Apr 09, 2008	20.50	20.77	19.96	20.18	1,216,642	-0.32(-1.59%)
Apr 08, 2008	20.49	20.58	20.33	20.50	676,262	+0.07(+0.37%)
Apr 07, 2008	20.52	20.61	20.21	20.43	684,970	+0.09(+0.42%)
Apr 04, 2008	20.56	20.60	20.27	20.34	1,483,374	-0.09(-0.44%)
Apr 03, 2008	20.30	20.66	20.25	20.43	507,908	-0.04(-0.17%)
Apr 02, 2008	20.56	20.73	20.34	20.46	887,086	-0.14(-0.68%)
Apr 01, 2008	20.18	20.76	20.05	20.61	1,277,442	+0.46(+2.28%)
Mar 31, 2008	19.99	20.30	19.59	20.14	1,115,410	+0.00(+0.02%)
Mar 28, 2008	20.16	20.80	20.00	20.14	1,692,244	-0.30(-1.47%)
Mar 27, 2008	19.73	20.74	19.51	20.44	4,078,008	+0.77(+3.89%)
Mar 26, 2008	19.22	19.82	19.12	19.68	1,014,572	+0.32(+1.68%)
Mar 25, 2008	18.95	19.48	18.75	19.35	1,355,112	+0.44(+2.33%)
Mar 24, 2008	18.29	19.23	18.29	18.91	1,466,660	+0.64(+3.47%)
Mar 21, 2008	17.96	18.31	17.43	18.27	2,358,664	+0.00(+0.00%)
Mar 20, 2008	17.96	18.31	17.43	18.27	2,358,664	+0.49(+2.76%)
Mar 19, 2008	17.95	18.12	17.67	17.79	929,354	+0.01(+0.06%)
Mar 18, 2008	17.20	18.06	17.20	17.77	1,159,212	+0.30(+1.72%)
Mar 17, 2008	17.52	17.92	17.32	17.48	860,142	-0.38(-2.13%)
Mar 14, 2008	18.36	18.36	17.50	17.86	1,706,826	-0.34(-1.90%)
Mar 13, 2008	17.58	18.30	17.45	18.20	1,412,168	+0.45(+2.54%)
Mar 12, 2008	17.73	18.19	17.64	17.75	1,682,530	+0.08(+0.45%)
Mar 11, 2008	17.91	17.96	17.23	17.67	1,696,014	+0.28(+1.61%)
Mar 10, 2008	18.00	18.07	17.18	17.39	2,019,540	-0.67(-3.71%)
Mar 07, 2008	18.02	18.07	17.62	18.06	1,344,474	-0.05(-0.25%)
Mar 06, 2008	18.68	18.75	18.07	18.11	1,051,120	-0.58(-3.10%)
Mar 05, 2008	18.62	18.82	18.36	18.68	965,792	+0.19(+1.03%)
Mar 04, 2008	18.23	18.64	18.15	18.50	1,351,484	+0.05(+0.27%)
Mar 03, 2008	18.48	18.80	18.14	18.45	1,229,968	-0.07(-0.35%)
Feb 29, 2008	18.64	18.86	18.19	18.51	1,317,200	-0.27(-1.44%)
Feb 28, 2008	18.88	18.88	18.57	18.78	867,650	-0.06(-0.32%)
Feb 27, 2008	18.61	18.86	18.54	18.84	826,874	+0.03(+0.16%)
Feb 26, 2008	18.53	19.27	18.29	18.81	926,128	+0.04(+0.21%)
Feb 25, 2008	18.50	18.95	18.48	18.77	1,378,250	+0.33(+1.79%)
Feb 22, 2008	18.81	18.87	17.96	18.44	1,910,066	+0.03(+0.14%)
Feb 21, 2008	19.00	19.00	18.07	18.41	2,387,706	-0.48(-2.51%)
Feb 20, 2008	18.89	18.98	18.81	18.89	1,668,272	-0.05(-0.26%)
Feb 19, 2008	19.14	19.38	18.84	18.94	2,678,104	+0.12(+0.64%)
Feb 18, 2008	19.14	19.43	18.50	18.82	1,861,696	+0.00(+0.00%)
Feb 15, 2008	19.14	19.43	18.50	18.82	1,861,696	-0.45(-2.31%)
Feb 14, 2008	19.35	19.65	19.17	19.27	1,943,168	-0.00(-0.03%)
Feb 13, 2008	19.38	19.50	19.15	19.27	1,752,116	+0.12(+0.63%)
Feb 12, 2008	19.25	19.63	18.98	19.15	1,873,600	-0.18(-0.91%)
Feb 11, 2008	19.91	19.95	19.28	19.32	1,535,282	-0.53(-2.67%)
Feb 08, 2008	19.57	20.04	19.57	19.86	2,622,962	+0.18(+0.89%)
Feb 07, 2008	20.04	20.04	19.18	19.68	4,206,828	-0.34(-1.70%)
Feb 06, 2008	21.01	21.02	20.02	20.02	2,415,290	-0.78(-3.75%)
Feb 05, 2008	21.16	21.86	20.59	20.80	3,632,870	-0.57(-2.69%)
Feb 04, 2008	21.09	21.58	21.00	21.38	2,150,532	+0.39(+1.83%)
Feb 01, 2008	21.64	21.98	20.19	20.99	5,556,700	-0.52(-2.39%)
Jan 31, 2008	21.38	21.64	21.18	21.50	1,300,234	+0.03(+0.14%)
Jan 30, 2008	21.30	21.92	21.30	21.48	1,635,588	-0.00(-0.02%)
Jan 29, 2008	21.54	21.70	21.25	21.48	1,665,792	+0.20(+0.94%)
Jan 28, 2008	20.79	21.52	20.71	21.28	1,615,890	+0.53(+2.55%)
Jan 25, 2008	21.32	21.36	20.57	20.75	1,350,758	-0.39(-1.87%)
Jan 24, 2008	21.35	21.66	21.04	21.14	2,021,860	-0.21(-0.96%)
Jan 23, 2008	21.21	21.45	20.50	21.35	2,950,486	-0.33(-1.52%)
Jan 22, 2008	21.70	22.18	21.17	21.68	2,396,280	-0.52(-2.34%)
Jan 21, 2008	22.28	22.73	21.75	22.20	2,298,918	+0.00(+0.00%)
Jan 18, 2008	22.28	22.73	21.75	22.20	2,298,918	-0.37(-1.64%)
Jan 17, 2008	23.27	23.34	22.37	22.57	1,454,292	-0.54(-2.32%)
Jan 16, 2008	23.43	23.54	22.70	23.11	1,655,894	-0.47(-2.01%)
Jan 15, 2008	23.80	24.07	23.40	23.58	1,653,470	-0.55(-2.28%)
Jan 14, 2008	24.47	24.50	23.45	24.13	1,882,634	-0.13(-0.54%)
Jan 11, 2008	24.36	24.87	24.09	24.26	1,619,286	-0.09(-0.39%)
Jan 10, 2008	22.80	24.45	22.80	24.36	2,562,310	+1.38(+6.01%)
Jan 09, 2008	22.53	23.02	22.50	22.98	826,874	+0.27(+1.19%)
Jan 08, 2008	22.78	23.25	22.49	22.70	1,618,350	-0.01(-0.04%)
Jan 07, 2008	22.52	22.81	22.43	22.71	935,004	+0.21(+0.96%)
Jan 04, 2008	22.63	22.76	22.34	22.50	852,750	-0.34(-1.51%)
Jan 03, 2008	23.09	23.21	22.70	22.84	958,810	-0.23(-0.98%)
Jan 02, 2008	23.00	23.34	22.75	23.07	1,368,518	-0.14(-0.60%)
Jan 01, 2008	23.39	23.62	22.89	23.21	1,195,944	+0.00(+0.00%)
Dec 31, 2007	23.39	23.62	22.89	23.21	1,195,944	-0.34(-1.42%)
Dec 28, 2007	23.82	24.00	23.38	23.55	632,896	-0.10(-0.42%)
Dec 27, 2007	24.12	24.21	23.53	23.64	749,518	-0.58(-2.39%)
Dec 26, 2007	23.99	24.44	23.88	24.23	873,824	+0.07(+0.27%)
Dec 24, 2007	24.15	24.34	23.98	24.16	319,806	-0.05(-0.21%)
Dec 21, 2007	24.67	24.73	23.98	24.21	1,478,888	-0.11(-0.43%)
Dec 20, 2007	24.04	24.34	23.41	24.32	1,625,920	+0.54(+2.25%)
Dec 19, 2007	22.93	23.85	22.90	23.78	1,431,604	+0.86(+3.73%)
Dec 18, 2007	22.23	23.12	22.18	22.93	1,148,952	+0.22(+0.97%)
Dec 17, 2007	23.19	23.41	22.43	22.70	1,098,286	-0.59(-2.51%)
Dec 14, 2007	23.27	23.70	23.18	23.29	696,274	+0.11(+0.50%)
Dec 13, 2007	23.70	23.84	23.09	23.18	1,300,142	-0.52(-2.22%)
Dec 12, 2007	24.28	24.70	23.55	23.70	1,254,876	-0.58(-2.39%)
Dec 11, 2007	24.84	24.97	24.20	24.28	865,814	-0.71(-2.86%)
Dec 10, 2007	25.39	25.48	24.68	25.00	903,468	-0.39(-1.56%)
Dec 07, 2007	25.64	25.64	25.11	25.39	1,375,250	-0.18(-0.72%)
Dec 06, 2007	24.49	25.69	24.34	25.57	1,425,472	+1.16(+4.77%)
Dec 05, 2007	24.31	24.71	24.12	24.41	902,120	+0.42(+1.75%)
Dec 04, 2007	24.05	24.30	23.82	23.99	1,358,806	-0.04(-0.15%)
Dec 03, 2007	23.92	24.25	23.68	24.02	1,875,756	-0.08(-0.31%)
Nov 30, 2007	24.17	24.62	23.94	24.10	1,999,952	+0.05(+0.19%)
Nov 29, 2007	24.45	24.75	23.80	24.05	1,308,612	-0.48(-1.94%)
Nov 28, 2007	23.64	24.80	23.57	24.53	1,973,638	+0.90(+3.81%)
Nov 27, 2007	23.07	23.64	22.82	23.63	1,263,344	+0.52(+2.23%)
Nov 26, 2007	23.50	23.90	22.91	23.11	1,162,976	-0.31(-1.32%)
Nov 23, 2007	23.11	23.69	22.82	23.43	607,564	+0.40(+1.74%)
Nov 21, 2007	22.90	23.21	22.52	23.02	1,112,006	-0.05(-0.24%)
Nov 20, 2007	22.50	23.26	22.50	23.08	1,716,068	+0.60(+2.69%)
Nov 19, 2007	22.36	23.12	22.12	22.48	1,246,832	-0.12(-0.55%)
Nov 16, 2007	23.32	23.41	22.60	22.60	1,530,650	-0.67(-2.90%)
Nov 15, 2007	23.77	24.14	23.10	23.27	1,610,044	-0.61(-2.53%)
Nov 14, 2007	24.21	24.48	23.80	23.88	1,509,534	-0.39(-1.63%)
Nov 13, 2007	24.29	24.42	23.64	24.27	1,120,224	+0.12(+0.52%)
Nov 12, 2007	24.27	24.73	24.07	24.15	825,798	-0.21(-0.84%)
Nov 09, 2007	24.65	24.86	24.25	24.36	1,150,558	-0.47(-1.91%)
Nov 08, 2007	24.77	25.16	23.64	24.83	3,210,438	+0.22(+0.91%)
Nov 07, 2007	26.11	26.11	24.56	24.61	2,802,006	-1.88(-7.12%)
Nov 06, 2007	26.47	26.57	25.90	26.49	1,016,070	+0.06(+0.25%)
Nov 05, 2007	26.32	26.66	26.27	26.43	1,146,698	-0.31(-1.16%)
Nov 02, 2007	26.64	27.18	26.34	26.73	1,374,502	+0.47(+1.79%)
Nov 01, 2007	27.83	27.89	26.02	26.27	1,938,218	-1.41(-5.11%)
Oct 31, 2007	27.22	27.70	26.59	27.68	995,646	+0.73(+2.69%)
Oct 30, 2007	27.57	27.73	26.84	26.95	707,208	-0.52(-1.89%)
Oct 29, 2007	26.29	27.50	26.23	27.48	1,704,616	+1.28(+4.87%)
Oct 26, 2007	25.91	26.44	25.65	26.20	784,268	+0.57(+2.22%)
Oct 25, 2007	26.11	26.24	25.52	25.63	895,188	-0.45(-1.73%)
Oct 24, 2007	26.04	26.30	25.50	26.08	883,492	-0.21(-0.78%)
Oct 23, 2007	26.15	26.53	25.90	26.29	1,189,584	+0.39(+1.49%)
Oct 22, 2007	25.32	26.20	24.87	25.90	2,029,000	+0.44(+1.73%)
Oct 19, 2007	26.06	26.10	25.39	25.46	1,532,612	-0.58(-2.23%)
Oct 18, 2007	26.62	26.63	25.61	26.04	1,908,628	-0.62(-2.31%)
Oct 17, 2007	27.75	27.75	26.42	26.66	1,550,032	-0.72(-2.63%)
Oct 16, 2007	27.64	27.75	27.32	27.38	833,006	-0.19(-0.69%)
Oct 15, 2007	27.59	27.86	27.30	27.57	1,385,962	+0.26(+0.95%)
Oct 12, 2007	27.39	27.66	26.75	27.30	1,969,246	-0.31(-1.12%)
Oct 11, 2007	28.79	28.88	27.32	27.61	2,664,258	-1.53(-5.25%)
Oct 10, 2007	28.93	29.41	28.84	29.14	1,243,042	+0.01(+0.03%)
Oct 09, 2007	29.55	29.59	28.94	29.14	1,377,040	-0.28(-0.95%)
Oct 08, 2007	28.95	29.43	28.45	29.41	1,473,726	+0.52(+1.82%)
Oct 05, 2007	28.16	29.10	28.12	28.89	1,947,842	+0.98(+3.51%)
Oct 04, 2007	27.66	28.18	27.29	27.91	1,311,738	+0.41(+1.51%)
Oct 03, 2007	27.02	27.94	27.02	27.50	948,468	+0.26(+0.95%)
Oct 02, 2007	27.34	27.55	26.92	27.23	1,463,182	-0.12(-0.46%)

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.