Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	16.80	16.90	16.39	16.52	0	-0.10(-0.60%)
Aug 28, 2008	17.02	17.07	16.43	16.62	35,438,256	-0.04(-0.26%)
Aug 27, 2008	16.58	16.75	16.40	16.67	32,994,998	+0.52(+3.22%)
Aug 26, 2008	16.00	16.40	16.00	16.15	38,097,728	+0.02(+0.12%)
Aug 25, 2008	16.55	16.61	15.98	16.13	34,101,408	-0.42(-2.56%)
Aug 22, 2008	17.01	17.04	16.34	16.55	38,924,836	-0.39(-2.28%)
Aug 21, 2008	16.64	17.05	16.64	16.93	59,244,424	+0.75(+4.65%)
Aug 20, 2008	15.90	16.39	15.82	16.18	65,633,240	+0.61(+3.94%)
Aug 19, 2008	14.60	15.69	14.60	15.57	61,428,964	+0.60(+4.04%)
Aug 18, 2008	15.59	15.63	14.85	14.96	41,315,464	-0.30(-1.95%)
Aug 15, 2008	15.58	15.69	15.19	15.26	0	-0.61(-3.87%)
Aug 14, 2008	16.18	16.29	15.62	15.88	52,065,796	-0.29(-1.76%)
Aug 13, 2008	15.19	16.33	15.18	16.16	64,108,348	+0.68(+4.37%)
Aug 12, 2008	15.61	16.00	15.48	15.48	54,600,692	-0.00(-0.02%)
Aug 11, 2008	16.15	16.21	15.28	15.49	61,704,772	-0.51(-3.17%)
Aug 08, 2008	15.97	16.11	15.69	16.00	47,647,132	-0.33(-2.02%)
Aug 07, 2008	16.34	16.78	16.20	16.32	51,579,120	+0.10(+0.62%)
Aug 06, 2008	15.83	16.51	15.82	16.22	48,593,524	+0.49(+3.11%)
Aug 05, 2008	16.06	16.37	15.51	15.74	61,374,464	-0.46(-2.82%)
Aug 04, 2008	16.70	16.81	15.97	16.19	53,057,792	-0.87(-5.09%)
Aug 01, 2008	17.33	17.70	16.92	17.06	40,139,220	-0.45(-2.59%)
Jul 31, 2008	17.79	17.84	17.41	17.51	42,485,804	-0.34(-1.88%)
Jul 30, 2008	17.15	18.02	16.92	17.85	71,800,240	+0.93(+5.52%)
Jul 29, 2008	16.92	17.05	16.55	16.92	48,201,932	+0.12(+0.73%)
Jul 28, 2008	16.87	17.27	16.77	16.79	42,187,404	+0.16(+0.96%)
Jul 25, 2008	16.41	16.92	16.25	16.63	60,923,100	-0.08(-0.45%)
Jul 24, 2008	17.59	17.62	16.57	16.71	83,171,760	-0.77(-4.43%)
Jul 23, 2008	17.87	17.99	17.40	17.48	71,095,096	-0.60(-3.33%)
Jul 22, 2008	18.47	18.55	17.87	18.08	45,218,460	-0.60(-3.24%)
Jul 21, 2008	18.27	18.78	18.26	18.69	42,132,924	+0.50(+2.76%)
Jul 18, 2008	18.18	18.48	17.92	18.19	46,563,136	+0.01(+0.07%)
Jul 17, 2008	18.75	19.00	17.82	18.18	79,832,872	-0.68(-3.59%)
Jul 16, 2008	19.08	19.11	18.41	18.85	62,001,992	-0.33(-1.71%)
Jul 15, 2008	19.33	19.42	18.72	19.18	57,579,184	-0.35(-1.81%)
Jul 14, 2008	19.62	19.71	19.40	19.54	43,835,880	+0.20(+1.05%)
Jul 11, 2008	19.34	19.80	19.08	19.33	53,542,948	-0.01(-0.05%)
Jul 10, 2008	18.95	19.43	18.50	19.34	68,928,408	+0.33(+1.71%)
Jul 09, 2008	19.54	19.83	18.90	19.02	54,635,548	-0.50(-2.58%)
Jul 08, 2008	19.85	19.86	18.99	19.52	65,828,440	-0.68(-3.38%)
Jul 07, 2008	20.75	20.97	19.92	20.20	51,849,548	-0.39(-1.87%)
Jul 04, 2008	21.25	21.29	20.13	20.59	44,108,340	+0.00(+0.00%)
Jul 03, 2008	21.25	21.29	20.13	20.59	44,108,340	-0.43(-2.06%)
Jul 02, 2008	22.36	22.48	20.97	21.02	68,387,544	-0.98(-4.47%)
Jul 01, 2008	21.82	22.38	21.75	22.00	57,742,976	-0.18(-0.83%)
Jun 30, 2008	21.93	22.41	21.93	22.19	50,390,848	+0.50(+2.31%)
Jun 27, 2008	21.26	21.78	21.26	21.69	46,509,856	+0.29(+1.33%)
Jun 26, 2008	21.28	21.69	20.94	21.40	57,235,328	-0.16(-0.74%)
Jun 25, 2008	20.99	21.73	20.33	21.56	70,508,304	+0.84(+4.07%)
Jun 24, 2008	20.79	21.22	20.63	20.72	33,998,468	-0.06(-0.27%)
Jun 23, 2008	20.52	20.99	20.29	20.78	38,406,944	+0.33(+1.61%)
Jun 20, 2008	20.97	21.09	20.36	20.45	45,461,180	-0.43(-2.07%)
Jun 19, 2008	21.55	21.61	20.59	20.88	57,754,176	-0.63(-2.91%)
Jun 18, 2008	21.77	21.77	21.19	21.51	38,478,204	-0.30(-1.39%)
Jun 17, 2008	21.71	22.03	21.52	21.81	38,847,692	+0.34(+1.61%)
Jun 16, 2008	21.42	21.83	21.32	21.46	42,587,464	+0.18(+0.85%)
Jun 13, 2008	21.22	21.60	20.97	21.28	47,707,888	+0.45(+2.15%)
Jun 12, 2008	20.68	21.19	20.63	20.84	44,647,196	+0.10(+0.50%)
Jun 11, 2008	20.87	21.16	20.55	20.73	42,150,096	-0.03(-0.17%)
Jun 10, 2008	20.86	21.46	20.29	20.77	61,526,116	-0.85(-3.93%)
Jun 09, 2008	21.48	21.93	21.13	21.61	32,686,222	+0.29(+1.37%)
Jun 06, 2008	21.98	22.26	21.30	21.32	58,129,976	-0.14(-0.67%)
Jun 05, 2008	20.70	21.54	20.66	21.47	48,112,052	+0.98(+4.79%)
Jun 04, 2008	21.08	21.11	20.33	20.49	76,885,224	-0.84(-3.92%)
Jun 03, 2008	22.28	22.28	21.26	21.32	52,953,984	-1.03(-4.60%)
Jun 02, 2008	21.84	22.66	21.77	22.35	37,452,460	+0.27(+1.21%)
May 30, 2008	22.76	22.88	21.78	22.08	56,808,076	-0.09(-0.40%)
May 29, 2008	22.97	23.11	22.14	22.17	62,123,704	-0.81(-3.53%)
May 28, 2008	22.13	23.00	21.64	22.98	56,379,336	+0.96(+4.34%)
May 27, 2008	22.88	22.92	21.85	22.03	49,150,312	-0.65(-2.85%)
May 26, 2008	23.02	23.02	22.21	22.67	0	+0.00(+0.00%)
May 23, 2008	23.02	23.02	22.21	22.67	53,353,220	+0.11(+0.50%)
May 22, 2008	24.01	24.05	22.43	22.56	54,831,764	-0.99(-4.22%)
May 21, 2008	24.00	24.31	23.35	23.55	83,096,280	+0.34(+1.46%)
May 20, 2008	22.75	23.28	22.46	23.22	64,927,472	+0.60(+2.66%)
May 19, 2008	22.28	22.84	22.05	22.61	51,972,484	+0.48(+2.18%)
May 16, 2008	21.67	22.13	21.61	22.13	46,707,712	+0.75(+3.49%)
May 15, 2008	21.01	21.40	20.84	21.39	42,543,056	+0.63(+3.02%)
May 14, 2008	21.21	21.26	20.68	20.76	35,647,120	-0.34(-1.60%)
May 13, 2008	21.18	21.30	20.89	21.10	50,483,840	+0.52(+2.51%)
May 12, 2008	20.41	20.75	20.02	20.58	43,634,820	+0.34(+1.70%)
May 09, 2008	20.00	20.27	19.66	20.24	37,179,252	+0.26(+1.29%)
May 08, 2008	20.11	20.31	19.64	19.98	39,453,992	+0.13(+0.64%)
May 07, 2008	20.59	20.60	19.69	19.85	229,214,272	-0.55(-2.72%)
May 06, 2008	19.91	20.41	19.83	20.41	44,195,560	+0.59(+2.96%)
May 05, 2008	19.58	19.97	19.45	19.82	46,435,112	+0.33(+1.70%)
May 02, 2008	19.69	19.84	19.19	19.49	59,972,448	+0.39(+2.03%)
May 01, 2008	19.57	19.87	18.35	19.10	94,238,376	+0.08(+0.44%)
Apr 30, 2008	18.53	19.54	18.11	19.02	121,551,416	+0.73(+3.96%)
Apr 29, 2008	18.95	19.01	18.23	18.29	66,643,280	-0.94(-4.86%)
Apr 28, 2008	19.74	19.78	19.18	19.23	40,057,812	-0.09(-0.46%)
Apr 25, 2008	19.42	19.61	19.03	19.32	57,975,332	+0.20(+1.05%)
Apr 24, 2008	19.59	19.67	18.99	19.12	68,512,832	-0.58(-2.94%)
Apr 23, 2008	19.93	20.11	19.66	19.70	43,708,644	-0.29(-1.47%)
Apr 22, 2008	20.06	20.51	19.93	19.99	49,575,676	-0.19(-0.92%)
Apr 21, 2008	19.81	20.27	19.67	20.18	50,335,196	+0.52(+2.65%)
Apr 18, 2008	19.50	19.84	19.25	19.66	63,080,684	+0.00(+0.00%)
Apr 17, 2008	19.00	19.75	19.00	19.66	77,089,224	+0.42(+2.16%)
Apr 16, 2008	19.50	19.55	18.87	19.24	69,639,200	-0.04(-0.21%)
Apr 15, 2008	19.02	19.42	18.70	19.28	101,882,400	+0.14(+0.75%)
Apr 14, 2008	17.55	19.62	17.37	19.14	234,195,152	+1.46(+8.27%)
Apr 11, 2008	17.85	17.99	17.58	17.68	35,413,360	-0.36(-2.01%)
Apr 10, 2008	18.02	18.18	17.72	18.04	36,829,808	+0.08(+0.46%)
Apr 09, 2008	17.91	18.21	17.78	17.96	49,192,292	+0.12(+0.65%)
Apr 08, 2008	17.21	17.91	17.12	17.84	44,121,032	+0.44(+2.52%)
Apr 07, 2008	17.66	17.88	17.23	17.40	35,067,496	+0.05(+0.27%)
Apr 04, 2008	17.27	17.82	17.24	17.35	42,637,392	+0.13(+0.76%)
Apr 03, 2008	16.90	17.56	16.81	17.22	42,404,972	+0.23(+1.37%)
Apr 02, 2008	16.54	17.22	16.45	16.99	49,734,044	+0.61(+3.75%)
Apr 01, 2008	16.12	16.52	15.81	16.38	43,840,320	+0.38(+2.39%)
Mar 31, 2008	15.90	16.23	15.63	15.99	45,127,024	+0.19(+1.20%)
Mar 28, 2008	15.94	16.16	15.69	15.80	33,146,054	-0.15(-0.93%)
Mar 27, 2008	16.60	16.63	15.82	15.95	39,431,884	-0.46(-2.82%)
Mar 26, 2008	16.17	16.60	15.92	16.41	60,485,388	+0.37(+2.30%)
Mar 25, 2008	15.65	16.23	15.53	16.05	64,620,196	+0.76(+4.96%)
Mar 24, 2008	15.26	15.75	15.13	15.29	48,014,668	+0.28(+1.84%)
Mar 21, 2008	14.88	15.12	14.58	15.01	82,453,504	+0.00(+0.00%)
Mar 20, 2008	14.88	15.12	14.58	15.01	82,417,112	-0.25(-1.65%)
Mar 19, 2008	16.76	16.76	15.24	15.26	85,921,968	-1.44(-8.63%)
Mar 18, 2008	16.59	16.81	16.34	16.71	60,543,772	+0.48(+2.98%)
Mar 17, 2008	16.21	16.53	15.82	16.22	69,257,520	-0.73(-4.30%)
Mar 14, 2008	17.68	17.71	16.73	16.95	60,245,308	-0.57(-3.26%)
Mar 13, 2008	17.40	17.59	16.95	17.52	55,200,676	-0.39(-2.19%)
Mar 12, 2008	17.97	18.12	17.64	17.92	35,858,708	-0.03(-0.17%)
Mar 11, 2008	17.56	17.97	17.12	17.95	47,227,420	+0.94(+5.51%)
Mar 10, 2008	17.55	17.65	16.91	17.01	44,131,540	-0.48(-2.75%)
Mar 07, 2008	17.47	17.88	17.24	17.49	36,922,204	-0.29(-1.64%)
Mar 06, 2008	18.39	18.48	17.74	17.78	34,304,384	-0.51(-2.77%)
Mar 05, 2008	17.84	18.39	17.80	18.29	45,618,740	+0.66(+3.74%)
Mar 04, 2008	18.29	18.29	17.26	17.63	74,434,800	-0.78(-4.25%)
Mar 03, 2008	18.00	18.69	17.93	18.41	48,969,340	+0.03(+0.17%)
Feb 29, 2008	19.27	19.36	18.20	18.38	65,742,780	-1.18(-6.02%)
Feb 28, 2008	19.45	19.62	19.25	19.56	40,010,116	-0.02(-0.12%)
Feb 27, 2008	18.99	19.65	18.97	19.58	68,024,096	+0.51(+2.68%)
Feb 26, 2008	18.61	19.22	18.43	19.07	48,846,388	+0.29(+1.54%)
Feb 25, 2008	18.48	18.83	18.36	18.78	33,667,700	+0.21(+1.14%)
Feb 22, 2008	18.80	18.80	18.17	18.57	38,313,744	+0.05(+0.30%)
Feb 21, 2008	19.03	19.09	18.45	18.51	46,468,000	-0.37(-1.94%)
Feb 20, 2008	18.22	18.94	18.22	18.88	49,792,092	+0.45(+2.45%)
Feb 19, 2008	18.67	18.88	18.30	18.43	47,684,292	+0.50(+2.80%)
Feb 18, 2008	17.98	18.07	17.60	17.93	0	+0.00(+0.00%)
Feb 15, 2008	17.98	18.07	17.60	17.93	37,355,688	-0.12(-0.68%)
Feb 14, 2008	18.37	18.56	17.99	18.05	37,211,488	-0.30(-1.64%)
Feb 13, 2008	18.04	18.46	17.92	18.35	38,277,812	+0.53(+2.99%)
Feb 12, 2008	18.15	18.47	17.63	17.82	47,473,120	-0.21(-1.17%)
Feb 11, 2008	17.53	18.08	17.42	18.03	48,435,148	+0.55(+3.16%)
Feb 08, 2008	17.24	17.62	17.17	17.48	39,444,736	-0.00(-0.03%)
Feb 07, 2008	17.17	17.60	16.91	17.48	58,563,292	+0.88(+5.27%)
Feb 06, 2008	16.78	17.07	16.52	16.60	43,585,224	-0.07(-0.43%)
Feb 05, 2008	17.40	17.40	16.54	16.68	53,405,864	-1.16(-6.52%)
Feb 04, 2008	17.84	18.08	17.59	17.84	23,057,070	+0.13(+0.73%)
Feb 01, 2008	17.51	17.81	17.35	17.71	42,605,296	+0.33(+1.89%)
Jan 31, 2008	16.85	17.61	16.57	17.38	52,238,432	+0.27(+1.56%)
Jan 30, 2008	16.93	17.89	16.77	17.11	61,263,784	+0.11(+0.66%)
Jan 29, 2008	17.19	17.23	16.79	17.00	49,736,752	-0.28(-1.61%)
Jan 28, 2008	16.15	17.29	16.04	17.28	59,743,108	+0.89(+5.44%)
Jan 25, 2008	16.43	16.76	16.25	16.39	57,849,952	+0.34(+2.14%)
Jan 24, 2008	15.53	16.26	15.48	16.04	85,324,392	+0.64(+4.16%)
Jan 23, 2008	14.58	15.49	14.06	15.40	104,531,936	+0.28(+1.82%)
Jan 22, 2008	14.04	15.34	13.89	15.13	108,084,056	+0.35(+2.34%)
Jan 21, 2008	14.52	14.98	14.20	14.78	0	+0.00(+0.00%)
Jan 18, 2008	14.52	14.98	14.20	14.78	61,547,644	+0.28(+1.96%)
Jan 17, 2008	15.67	15.77	14.33	14.50	75,656,024	-0.87(-5.64%)
Jan 16, 2008	16.21	16.40	15.19	15.36	80,788,096	-1.16(-7.02%)
Jan 15, 2008	17.12	17.12	16.28	16.52	56,992,848	-0.90(-5.18%)
Jan 14, 2008	17.54	17.68	17.26	17.43	27,319,880	+0.01(+0.04%)
Jan 11, 2008	17.61	17.81	17.23	17.42	33,678,244	-0.45(-2.52%)
Jan 10, 2008	17.90	17.99	16.92	17.87	70,188,704	-0.02(-0.11%)
Jan 09, 2008	17.46	17.94	17.27	17.89	51,582,460	+0.60(+3.50%)
Jan 08, 2008	17.28	18.01	17.20	17.28	55,086,800	+0.43(+2.55%)
Jan 07, 2008	17.23	17.36	16.48	16.86	53,395,312	-0.36(-2.08%)
Jan 04, 2008	17.91	18.00	17.11	17.21	51,026,196	-1.08(-5.88%)
Jan 03, 2008	18.48	18.61	18.22	18.29	43,100,472	-0.32(-1.73%)
Jan 02, 2008	18.35	18.66	18.17	18.61	44,091,720	+0.56(+3.10%)
Jan 01, 2008	18.49	18.55	17.90	18.05	0	+0.00(+0.00%)
Dec 31, 2007	18.49	18.55	17.90	18.05	19,946,028	-0.37(-2.02%)
Dec 28, 2007	18.42	18.51	18.14	18.42	42,454,656	+0.26(+1.42%)
Dec 27, 2007	18.32	18.43	17.97	18.16	35,041,920	-0.15(-0.80%)
Dec 26, 2007	17.82	18.40	17.79	18.31	31,391,794	+0.08(+0.44%)
Dec 24, 2007	17.98	18.32	17.82	18.23	18,305,660	+0.50(+2.83%)
Dec 21, 2007	17.60	17.77	17.40	17.73	52,115,332	+0.81(+4.81%)
Dec 20, 2007	17.09	17.29	16.81	16.92	38,578,672	+0.44(+2.64%)
Dec 19, 2007	16.41	16.77	16.13	16.48	45,137,404	+0.14(+0.84%)
Dec 18, 2007	16.15	16.47	15.66	16.34	41,072,616	+0.71(+4.53%)
Dec 17, 2007	16.35	16.45	15.55	15.63	48,318,944	-1.18(-7.00%)
Dec 14, 2007	16.98	17.26	16.46	16.81	37,981,740	-0.51(-2.95%)
Dec 13, 2007	17.41	17.42	16.83	17.32	60,401,872	-0.22(-1.23%)
Dec 12, 2007	17.08	17.92	17.04	17.54	81,775,760	+1.36(+8.41%)
Dec 11, 2007	16.80	17.09	16.00	16.18	56,551,140	-0.28(-1.69%)
Dec 10, 2007	16.60	16.63	16.34	16.46	33,984,676	-0.26(-1.55%)
Dec 07, 2007	17.18	17.18	16.65	16.71	34,952,628	+0.00(+0.03%)
Dec 06, 2007	16.36	16.75	16.19	16.71	28,527,498	+0.63(+3.94%)
Dec 05, 2007	15.68	16.18	15.58	16.08	46,169,424	+1.00(+6.64%)
Dec 04, 2007	14.92	15.31	14.80	15.08	29,983,226	-0.12(-0.76%)
Dec 03, 2007	14.98	15.19	14.75	15.19	42,658,976	+0.11(+0.72%)
Nov 30, 2007	15.52	15.62	14.75	15.08	39,491,724	-0.04(-0.26%)
Nov 29, 2007	15.27	15.62	14.91	15.12	41,282,324	-0.34(-2.22%)
Nov 28, 2007	15.32	15.47	15.07	15.47	50,778,628	+0.63(+4.27%)
Nov 27, 2007	14.72	15.05	14.31	14.83	54,322,900	+0.03(+0.21%)
Nov 26, 2007	15.59	15.82	14.70	14.80	49,837,604	-0.98(-6.23%)
Nov 23, 2007	15.66	15.84	15.62	15.79	17,345,496	+0.27(+1.76%)
Nov 21, 2007	16.18	16.23	15.45	15.51	51,147,240	-0.93(-5.68%)
Nov 20, 2007	15.88	16.67	15.88	16.45	37,553,036	+0.63(+4.00%)
Nov 19, 2007	16.45	16.45	15.69	15.81	36,565,568	-0.75(-4.55%)
Nov 16, 2007	16.54	16.65	16.11	16.57	44,536,020	+0.94(+6.00%)
Nov 15, 2007	16.17	16.23	15.43	15.63	45,545,972	-0.53(-3.29%)
Nov 14, 2007	17.16	17.19	16.04	16.16	50,344,104	-0.37(-2.22%)
Nov 13, 2007	15.84	16.53	15.62	16.53	69,459,928	+1.66(+11.18%)
Nov 12, 2007	16.34	16.38	14.85	14.86	85,824,928	-2.01(-11.93%)
Nov 09, 2007	18.11	18.43	16.24	16.88	107,239,592	-1.41(-7.72%)
Nov 08, 2007	15.66	18.66	15.66	18.29	155,902,928	+3.76(+25.91%)
Nov 07, 2007	14.94	15.15	14.41	14.53	53,216,680	-0.36(-2.41%)
Nov 06, 2007	14.57	14.91	14.32	14.88	38,885,676	+0.75(+5.28%)
Nov 05, 2007	13.92	14.36	13.76	14.14	41,616,976	-0.48(-3.26%)
Nov 02, 2007	14.81	15.03	14.29	14.61	42,302,404	-0.06(-0.43%)
Nov 01, 2007	14.61	14.79	14.31	14.68	51,539,052	-0.30(-2.02%)
Oct 31, 2007	14.53	15.24	14.38	14.98	45,998,864	+0.65(+4.57%)
Oct 30, 2007	14.69	14.88	14.25	14.32	59,748,564	-0.47(-3.21%)
Oct 29, 2007	14.67	14.99	14.66	14.80	47,499,040	+0.45(+3.17%)
Oct 26, 2007	14.05	14.38	13.96	14.34	35,500,056	+0.60(+4.39%)
Oct 25, 2007	13.58	13.75	13.31	13.74	60,349,584	+0.31(+2.30%)
Oct 24, 2007	13.00	13.45	12.71	13.43	51,037,236	+0.44(+3.36%)
Oct 23, 2007	12.83	13.00	12.66	13.00	32,687,562	+0.50(+4.00%)
Oct 22, 2007	12.17	12.57	12.12	12.50	48,027,608	-0.15(-1.15%)
Oct 19, 2007	13.42	13.47	12.48	12.64	56,087,968	-0.90(-6.64%)
Oct 18, 2007	13.24	13.58	13.14	13.54	45,061,396	+0.20(+1.50%)
Oct 17, 2007	13.50	13.53	12.95	13.34	43,744,416	+0.18(+1.36%)
Oct 16, 2007	13.28	13.47	13.16	13.16	46,425,908	-0.16(-1.22%)
Oct 15, 2007	13.47	13.57	13.11	13.32	37,821,948	+0.16(+1.18%)
Oct 12, 2007	12.98	13.22	12.91	13.17	20,913,290	+0.26(+2.00%)
Oct 11, 2007	13.34	13.43	12.74	12.91	56,403,764	-0.15(-1.14%)
Oct 10, 2007	12.70	13.09	12.66	13.06	36,120,220	+0.35(+2.77%)
Oct 09, 2007	12.53	12.79	12.41	12.71	40,081,064	+0.35(+2.83%)
Oct 08, 2007	12.37	12.39	12.15	12.36	37,558,484	+0.01(+0.10%)
Oct 05, 2007	12.06	12.47	12.01	12.35	46,705,060	+0.42(+3.51%)
Oct 04, 2007	11.73	11.99	11.41	11.93	38,052,556	+0.22(+1.89%)
Oct 03, 2007	12.16	12.19	11.67	11.71	43,028,008	-0.45(-3.70%)
Oct 02, 2007	12.09	12.28	11.89	12.16	27,127,064	-0.08(-0.67%)
Oct 01, 2007	11.89	12.29	11.86	12.24	38,131,724	+0.41(+3.48%)
Sep 28, 2007	12.03	12.08	11.74	11.83	30,735,340	-0.22(-1.83%)
Sep 27, 2007	11.92	12.05	11.82	12.05	30,810,682	+0.23(+1.95%)
Sep 26, 2007	11.78	11.87	11.53	11.82	31,554,624	+0.17(+1.47%)
Sep 25, 2007	11.50	11.65	11.45	11.65	22,356,346	-0.06(-0.51%)
Sep 24, 2007	11.56	11.71	11.50	11.71	30,507,874	+0.26(+2.23%)
Sep 21, 2007	11.29	11.51	11.27	11.45	32,294,428	+0.39(+3.50%)
Sep 20, 2007	11.14	11.30	11.00	11.06	23,437,290	-0.07(-0.66%)
Sep 19, 2007	11.32	11.37	11.08	11.14	36,128,548	+0.08(+0.71%)
Sep 18, 2007	10.57	11.14	10.49	11.06	46,432,776	+0.66(+6.31%)
Sep 17, 2007	10.40	10.48	10.24	10.40	23,547,740	-0.11(-1.04%)
Sep 14, 2007	10.62	10.76	10.40	10.51	25,703,128	-0.19(-1.74%)
Sep 13, 2007	10.60	10.76	10.54	10.70	27,473,534	+0.23(+2.17%)
Sep 12, 2007	10.47	10.67	10.43	10.47	32,905,738	+0.08(+0.80%)
Sep 11, 2007	10.20	10.45	10.10	10.39	25,773,422	+0.40(+3.98%)
Sep 10, 2007	10.05	10.11	9.780	9.990	33,423,196	-0.06(-0.56%)
Sep 07, 2007	10.07	10.14	9.849	10.05	29,609,960	-0.19(-1.82%)
Sep 06, 2007	10.18	10.29	10.13	10.23	33,715,476	+0.26(+2.59%)
Sep 05, 2007	9.952	10.02	9.789	9.974	34,521,192	-0.13(-1.30%)

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.