Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	23.91	23.95	23.55	23.71	3,463,152	-0.20(-0.85%)
Sep 29, 2009	23.99	24.00	23.80	23.91	2,122,128	-0.07(-0.29%)
Sep 28, 2009	23.82	24.08	23.82	23.98	1,651,554	+0.20(+0.83%)
Sep 25, 2009	23.68	23.87	23.68	23.78	1,985,254	+0.05(+0.20%)
Sep 24, 2009	23.73	23.92	23.69	23.74	2,848,769	+0.01(+0.05%)
Sep 23, 2009	23.89	24.19	23.72	23.73	3,460,251	-0.12(-0.49%)
Sep 22, 2009	23.97	23.98	23.72	23.84	2,330,939	-0.10(-0.44%)
Sep 21, 2009	23.90	24.04	23.85	23.95	1,832,959	-0.08(-0.31%)
Sep 18, 2009	23.91	24.03	23.77	24.02	3,724,809	+0.26(+1.10%)
Sep 17, 2009	23.76	24.01	23.74	23.76	3,623,449	+0.05(+0.20%)
Sep 16, 2009	23.68	23.86	23.55	23.71	4,514,052	+0.06(+0.25%)
Sep 15, 2009	23.36	23.69	23.29	23.66	3,842,987	+0.34(+1.47%)
Sep 14, 2009	22.95	23.34	22.95	23.32	4,227,831	+0.36(+1.59%)
Sep 11, 2009	23.12	23.19	22.93	22.95	3,421,761	-0.18(-0.78%)
Sep 10, 2009	23.06	23.20	22.97	23.13	2,372,205	+0.03(+0.13%)
Sep 09, 2009	23.11	23.22	23.03	23.10	2,892,166	+0.05(+0.23%)
Sep 08, 2009	23.17	23.17	22.93	23.05	2,472,840	-0.04(-0.18%)
Sep 04, 2009	23.07	23.10	22.90	23.09	1,762,785	+0.08(+0.33%)
Sep 03, 2009	23.00	23.04	22.75	23.01	2,848,049	+0.08(+0.33%)
Sep 02, 2009	23.18	23.23	22.94	22.94	3,397,027	-0.30(-1.27%)
Sep 01, 2009	23.25	23.43	23.15	23.23	2,827,524	-0.04(-0.17%)
Aug 31, 2009	23.38	23.45	23.23	23.27	2,697,895	-0.12(-0.50%)
Aug 28, 2009	23.59	23.59	23.29	23.39	1,847,423	-0.09(-0.37%)
Aug 27, 2009	23.38	23.57	23.22	23.48	2,885,237	+0.09(+0.37%)
Aug 26, 2009	23.43	23.51	23.16	23.39	2,606,041	-0.02(-0.10%)
Aug 25, 2009	23.51	23.59	23.34	23.41	2,314,234	-0.09(-0.37%)
Aug 24, 2009	23.48	23.51	23.29	23.50	2,744,924	+0.05(+0.20%)
Aug 21, 2009	23.09	23.52	23.07	23.45	3,886,103	+0.45(+1.96%)
Aug 20, 2009	22.76	23.08	22.67	23.00	3,121,946	+0.20(+0.89%)
Aug 19, 2009	22.66	22.82	22.60	22.80	4,212,763	+0.05(+0.20%)
Aug 18, 2009	22.78	22.87	22.62	22.75	3,632,356	-0.13(-0.58%)
Aug 17, 2009	22.87	22.98	22.74	22.89	4,354,248	-0.65(-2.76%)
Aug 14, 2009	23.45	23.55	23.34	23.54	2,845,792	+0.10(+0.42%)
Aug 13, 2009	23.46	23.60	23.32	23.44	3,518,290	-0.02(-0.07%)
Aug 12, 2009	23.19	23.57	23.16	23.45	3,695,775	+0.18(+0.77%)
Aug 11, 2009	23.13	23.34	23.07	23.27	2,305,686	+0.12(+0.53%)
Aug 10, 2009	23.04	23.16	23.02	23.15	1,788,555	+0.07(+0.30%)
Aug 07, 2009	22.97	23.18	22.90	23.08	2,639,481	+0.18(+0.79%)
Aug 06, 2009	22.92	22.95	22.75	22.90	2,132,205	-0.05(-0.23%)
Aug 05, 2009	22.93	23.09	22.83	22.96	3,436,301	+0.08(+0.35%)
Aug 04, 2009	22.87	23.05	22.76	22.87	3,199,770	-0.01(-0.03%)
Aug 03, 2009	22.86	22.98	22.74	22.88	2,796,914	+0.09(+0.38%)
Jul 31, 2009	22.82	22.90	22.69	22.79	2,602,984	-0.08(-0.33%)
Jul 30, 2009	22.83	23.02	22.68	22.87	2,514,428	+0.16(+0.69%)
Jul 29, 2009	22.54	22.77	22.44	22.71	2,549,318	+0.09(+0.38%)
Jul 28, 2009	22.64	22.76	22.48	22.63	2,908,740	-0.08(-0.36%)
Jul 27, 2009	22.55	22.73	22.52	22.71	2,475,120	+0.12(+0.51%)
Jul 24, 2009	22.30	22.64	22.30	22.59	2,911,627	+0.20(+0.88%)
Jul 23, 2009	21.86	22.44	21.78	22.39	3,425,759	+0.48(+2.19%)
Jul 22, 2009	21.93	22.01	21.81	21.91	2,447,092	-0.05(-0.21%)
Jul 21, 2009	21.84	21.98	21.84	21.96	2,645,658	+0.18(+0.82%)
Jul 20, 2009	21.72	21.82	21.58	21.78	2,250,775	+0.13(+0.59%)
Jul 17, 2009	21.72	21.79	21.52	21.65	4,190,515	-0.17(-0.80%)
Jul 16, 2009	21.89	21.90	21.60	21.83	2,821,981	-0.08(-0.34%)
Jul 15, 2009	21.74	21.92	21.72	21.90	4,180,343	+0.25(+1.18%)
Jul 14, 2009	21.48	21.68	21.35	21.65	2,678,584	+0.14(+0.65%)
Jul 13, 2009	21.22	21.54	21.21	21.51	2,914,238	+0.30(+1.39%)
Jul 10, 2009	21.22	21.38	21.14	21.21	2,240,666	-0.08(-0.35%)
Jul 09, 2009	21.54	21.55	21.17	21.29	3,295,515	-0.14(-0.68%)
Jul 08, 2009	21.43	21.64	21.25	21.43	3,104,092	+0.03(+0.14%)
Jul 07, 2009	21.81	21.83	21.38	21.40	2,184,223	-0.33(-1.52%)
Jul 06, 2009	21.43	21.98	21.43	21.73	3,567,700	+0.14(+0.67%)
Jul 02, 2009	21.72	21.85	21.47	21.59	2,943,227	-0.30(-1.38%)
Jul 01, 2009	21.72	21.95	21.64	21.89	2,956,064	+0.22(+1.02%)
Jun 30, 2009	21.66	21.72	21.31	21.67	5,473,425	-0.06(-0.29%)
Jun 29, 2009	21.47	21.75	21.40	21.73	2,606,813	+0.28(+1.32%)
Jun 26, 2009	21.50	21.58	21.34	21.45	2,621,274	-0.06(-0.27%)
Jun 25, 2009	21.10	21.56	21.03	21.51	4,093,479	+0.41(+1.92%)
Jun 24, 2009	21.13	21.21	20.99	21.10	3,934,014	+0.10(+0.50%)
Jun 23, 2009	21.42	21.60	20.93	21.00	5,267,138	-0.45(-2.08%)
Jun 22, 2009	21.09	21.60	21.04	21.44	4,241,992	+0.14(+0.65%)
Jun 19, 2009	21.66	21.69	21.27	21.31	4,680,506	-0.31(-1.45%)
Jun 18, 2009	21.23	21.65	21.23	21.62	2,556,565	+0.32(+1.50%)
Jun 17, 2009	21.02	21.42	21.02	21.30	4,221,029	+0.20(+0.93%)
Jun 16, 2009	21.28	21.37	20.92	21.10	4,028,621	-0.07(-0.33%)
Jun 15, 2009	21.34	21.43	20.99	21.17	3,045,351	-0.30(-1.40%)
Jun 12, 2009	21.13	21.51	20.92	21.47	3,030,775	+0.23(+1.09%)
Jun 11, 2009	20.79	21.42	20.79	21.24	4,884,277	+0.44(+2.12%)
Jun 10, 2009	20.70	20.93	20.61	20.80	5,494,098	+0.28(+1.35%)
Jun 09, 2009	20.73	20.73	20.50	20.52	3,186,923	-0.21(-1.03%)
Jun 08, 2009	20.61	20.84	20.47	20.74	2,898,457	+0.02(+0.08%)
Jun 05, 2009	20.71	20.83	20.46	20.72	3,933,049	+0.14(+0.67%)
Jun 04, 2009	20.63	20.65	20.48	20.58	2,626,513	+0.01(+0.06%)
Jun 03, 2009	20.75	20.85	20.46	20.57	3,746,940	-0.19(-0.89%)
Jun 02, 2009	20.99	21.04	20.74	20.76	4,091,204	-0.23(-1.08%)
Jun 01, 2009	20.57	21.02	20.57	20.98	3,869,450	+0.45(+2.17%)
May 29, 2009	20.58	20.61	20.27	20.54	3,509,955	+0.03(+0.14%)
May 28, 2009	20.23	20.60	20.15	20.51	3,680,331	+0.38(+1.87%)
May 27, 2009	20.63	20.65	20.11	20.13	3,651,820	-0.52(-2.52%)
May 26, 2009	20.10	20.70	19.99	20.65	4,566,561	+0.61(+3.06%)
May 22, 2009	19.99	20.22	19.92	20.04	3,058,001	+0.06(+0.29%)
May 21, 2009	20.14	20.14	19.90	19.98	5,238,241	-0.21(-1.06%)
May 20, 2009	20.50	20.59	20.18	20.19	4,486,655	-0.21(-1.02%)
May 19, 2009	20.38	20.67	20.29	20.40	4,572,322	+0.22(+1.09%)
May 18, 2009	20.38	20.48	20.04	20.18	4,975,226	-0.01(-0.03%)
May 15, 2009	20.33	20.41	19.97	20.19	6,863,985	-0.09(-0.46%)
May 14, 2009	20.39	20.56	20.10	20.28	6,485,418	-0.14(-0.68%)
May 13, 2009	20.78	20.85	20.36	20.42	10,419,308	-0.69(-3.29%)
May 12, 2009	21.15	21.30	21.02	21.11	5,516,801	+0.02(+0.11%)
May 11, 2009	21.50	21.65	21.06	21.09	5,546,209	-0.67(-3.09%)
May 08, 2009	21.81	22.10	21.60	21.76	5,295,409	+0.16(+0.72%)
May 07, 2009	21.61	21.69	21.37	21.61	7,917,209	+0.16(+0.73%)
May 06, 2009	21.51	21.77	21.40	21.45	5,615,397	-0.23(-1.04%)
May 05, 2009	21.66	21.77	21.53	21.68	3,896,037	+0.04(+0.19%)
May 04, 2009	21.87	21.87	21.43	21.64	5,087,957	-0.01(-0.03%)
May 01, 2009	21.55	21.64	21.36	21.64	3,926,554	+0.14(+0.65%)
Apr 30, 2009	21.86	21.87	21.40	21.50	5,371,246	-0.25(-1.15%)
Apr 29, 2009	21.95	21.95	21.65	21.75	4,495,908	-0.07(-0.32%)
Apr 28, 2009	21.73	21.97	21.66	21.82	4,286,588	+0.04(+0.19%)
Apr 27, 2009	21.50	21.93	21.50	21.78	4,113,402	+0.09(+0.43%)
Apr 24, 2009	21.79	21.86	21.54	21.69	4,711,488	-0.02(-0.08%)
Apr 23, 2009	21.87	21.94	21.50	21.71	5,336,987	-0.06(-0.27%)
Apr 22, 2009	22.30	22.38	21.58	21.76	7,841,968	-0.42(-1.91%)
Apr 21, 2009	22.27	22.58	22.04	22.19	4,901,387	-0.07(-0.31%)
Apr 20, 2009	22.29	22.59	22.25	22.26	2,681,064	-0.19(-0.85%)
Apr 17, 2009	22.47	22.51	22.24	22.45	3,183,201	+0.12(+0.52%)
Apr 16, 2009	22.49	22.50	22.20	22.33	2,752,009	-0.08(-0.34%)
Apr 15, 2009	22.13	22.41	22.12	22.41	1,904,607	+0.20(+0.91%)
Apr 14, 2009	22.47	22.47	22.01	22.20	2,658,448	-0.32(-1.44%)
Apr 13, 2009	22.51	22.62	22.18	22.53	3,696,937	+0.01(+0.03%)
Apr 09, 2009	22.69	22.86	22.26	22.52	3,455,679	-0.03(-0.13%)
Apr 08, 2009	22.52	22.63	22.24	22.55	3,002,155	+0.14(+0.62%)
Apr 07, 2009	22.36	22.63	22.07	22.41	4,166,041	-0.23(-1.02%)
Apr 06, 2009	22.58	22.80	22.44	22.64	3,570,850	-0.09(-0.38%)
Apr 03, 2009	22.77	23.05	22.49	22.73	4,788,263	+0.02(+0.10%)
Apr 02, 2009	23.11	23.16	22.49	22.71	5,172,167	-0.10(-0.46%)
Apr 01, 2009	22.84	23.02	22.52	22.81	4,341,405	-0.13(-0.56%)
Mar 31, 2009	22.47	23.16	22.38	22.94	7,790,035	+0.50(+2.22%)
Mar 30, 2009	21.88	22.46	21.88	22.44	5,896,660	-0.02(-0.08%)
Mar 26, 2009	22.37	22.53	21.90	22.46	4,662,626	+0.31(+1.39%)
Mar 25, 2009	22.02	22.45	21.82	22.15	2,971,082	+0.10(+0.47%)
Mar 24, 2009	22.22	22.52	22.04	22.05	3,499,981	-0.52(-2.28%)
Mar 23, 2009	22.02	22.58	22.01	22.56	3,735,742	+0.68(+3.10%)
Mar 20, 2009	22.04	22.46	21.82	21.88	5,063,971	-0.13(-0.60%)
Mar 19, 2009	22.12	22.18	21.72	22.02	3,882,292	-0.10(-0.47%)
Mar 18, 2009	21.29	22.24	21.22	22.12	6,672,102	+0.96(+4.54%)
Mar 17, 2009	20.87	21.17	20.67	21.16	3,273,458	+0.35(+1.70%)
Mar 16, 2009	20.50	21.12	20.50	20.81	4,216,771	+0.50(+2.48%)
Mar 13, 2009	20.28	20.44	20.01	20.30	0	+0.21(+1.04%)
Mar 12, 2009	19.75	20.16	19.66	20.10	3,260,901	+0.28(+1.43%)
Mar 11, 2009	19.81	20.07	19.69	19.81	4,383,383	+0.21(+1.09%)
Mar 10, 2009	19.57	19.66	19.27	19.60	5,234,431	+0.66(+3.49%)
Mar 09, 2009	19.50	19.55	18.86	18.94	4,258,184	-0.72(-3.65%)
Mar 06, 2009	19.61	20.04	19.28	19.66	0	+0.19(+0.95%)
Mar 05, 2009	19.64	19.82	19.30	19.47	4,604,637	-0.46(-2.32%)
Mar 04, 2009	19.88	20.15	19.52	19.93	3,983,395	-0.47(-2.33%)
Mar 02, 2009	20.85	21.04	20.37	20.41	4,382,112	-0.56(-2.68%)
Feb 27, 2009	21.09	21.33	20.78	20.97	0	-0.19(-0.88%)
Feb 26, 2009	21.55	21.81	21.14	21.16	4,945,337	-0.18(-0.84%)
Feb 25, 2009	21.65	21.65	21.25	21.33	5,595,341	-0.36(-1.66%)
Feb 24, 2009	21.49	21.79	21.29	21.69	4,043,639	+0.25(+1.19%)
Feb 23, 2009	21.98	22.09	21.40	21.44	3,405,728	-0.30(-1.39%)
Feb 20, 2009	21.79	22.11	21.54	21.74	4,026,728	-0.25(-1.16%)
Feb 19, 2009	22.09	22.30	21.88	21.99	3,045,751	+0.14(+0.64%)
Feb 18, 2009	22.17	22.30	21.72	21.86	3,788,106	-0.22(-1.00%)
Feb 17, 2009	22.77	22.77	22.06	22.08	4,580,405	-0.72(-3.18%)
Feb 13, 2009	23.08	23.16	22.73	22.80	3,706,267	-0.47(-2.04%)
Feb 12, 2009	23.26	23.32	22.84	23.27	4,303,728	-0.04(-0.17%)
Feb 11, 2009	23.44	23.45	23.04	23.32	2,735,592	+0.03(+0.15%)
Feb 10, 2009	23.72	23.85	23.18	23.28	3,581,905	-0.57(-2.40%)
Feb 09, 2009	23.90	23.94	23.49	23.85	3,733,442	-0.05(-0.22%)
Feb 06, 2009	23.80	24.10	23.74	23.91	3,915,380	+0.03(+0.15%)
Feb 05, 2009	23.73	23.96	23.63	23.87	3,461,303	+0.09(+0.39%)
Feb 04, 2009	23.78	24.11	23.62	23.78	3,619,253	+0.02(+0.07%)
Feb 03, 2009	23.59	23.88	23.38	23.76	3,088,565	+0.24(+1.03%)
Feb 02, 2009	23.40	23.59	23.16	23.52	3,645,989	-0.08(-0.34%)
Jan 30, 2009	23.78	24.06	23.46	23.60	0	-0.21(-0.90%)
Jan 29, 2009	23.68	24.11	23.62	23.81	2,807,549	-0.03(-0.15%)
Jan 28, 2009	24.06	24.20	23.62	23.85	3,403,316	-0.12(-0.51%)
Jan 27, 2009	23.85	24.04	23.69	23.97	3,276,485	+0.20(+0.83%)
Jan 26, 2009	23.33	23.91	23.21	23.77	4,680,261	+0.58(+2.50%)
Jan 23, 2009	22.93	23.31	22.71	23.19	5,155,987	+0.00(+0.00%)
Jan 22, 2009	23.05	23.34	22.87	23.19	6,574,150	+0.01(+0.03%)
Jan 21, 2009	23.08	23.21	22.61	23.19	4,339,001	+0.31(+1.37%)
Jan 20, 2009	23.14	23.64	22.87	22.87	5,298,374	-0.33(-1.42%)
Jan 16, 2009	23.14	23.32	22.93	23.20	4,280,938	+0.18(+0.78%)
Jan 15, 2009	22.75	23.03	22.55	23.03	3,115,931	+0.21(+0.91%)
Jan 14, 2009	22.78	22.93	22.55	22.82	5,148,992	-0.10(-0.46%)
Jan 13, 2009	23.18	23.22	22.76	22.92	4,745,086	-0.41(-1.76%)
Jan 12, 2009	23.01	23.71	23.00	23.33	5,793,881	+0.36(+1.59%)
Jan 09, 2009	22.99	23.32	22.83	22.97	4,656,604	+0.12(+0.51%)
Jan 08, 2009	22.61	23.00	22.61	22.85	4,547,005	+0.24(+1.05%)
Jan 07, 2009	22.35	22.67	22.35	22.61	3,545,164	-0.05(-0.20%)
Jan 06, 2009	22.87	23.01	22.51	22.66	2,506,891	-0.20(-0.86%)
Jan 05, 2009	22.70	22.97	22.59	22.86	3,773,644	+0.12(+0.53%)
Jan 02, 2009	22.59	22.83	22.43	22.74	0	+0.19(+0.85%)
Jan 01, 2009	22.32	22.61	22.20	22.54	0	+0.00(+0.00%)
Dec 31, 2008	22.32	22.61	22.20	22.54	3,472,451	+0.24(+1.06%)
Dec 30, 2008	22.28	22.32	22.06	22.31	2,326,634	+0.13(+0.57%)
Dec 29, 2008	22.24	22.24	21.99	22.18	2,019,003	-0.01(-0.03%)
Dec 26, 2008	22.30	22.41	22.09	22.19	1,286,231	-0.03(-0.13%)
Dec 24, 2008	22.42	22.42	22.13	22.21	671,453	+0.07(+0.31%)
Dec 23, 2008	22.49	22.60	22.05	22.15	2,448,273	-0.44(-1.95%)
Dec 22, 2008	22.52	22.75	22.30	22.59	3,560,429	+0.21(+0.93%)
Dec 19, 2008	22.79	23.01	22.36	22.38	4,319,069	-0.20(-0.90%)
Dec 18, 2008	22.47	22.94	22.33	22.58	3,370,391	+0.21(+0.96%)
Dec 17, 2008	22.82	22.82	22.33	22.37	2,720,540	-0.42(-1.86%)
Dec 16, 2008	22.55	22.81	22.40	22.79	4,241,854	+0.41(+1.84%)
Dec 15, 2008	22.53	22.53	22.01	22.38	3,683,850	-0.14(-0.62%)
Dec 12, 2008	21.95	22.53	21.95	22.52	3,798,645	-0.09(-0.38%)
Dec 11, 2008	22.69	23.02	22.44	22.60	2,619,345	-0.22(-0.96%)
Dec 10, 2008	22.49	22.86	22.46	22.82	3,422,160	+0.50(+2.23%)
Dec 09, 2008	22.56	22.75	22.18	22.32	3,377,252	-0.33(-1.46%)
Dec 08, 2008	22.89	22.96	22.41	22.65	3,942,432	+0.09(+0.39%)
Dec 05, 2008	21.96	22.68	21.60	22.57	4,500,441	+0.38(+1.70%)
Dec 04, 2008	22.70	22.85	21.88	22.19	3,944,634	-0.73(-3.18%)
Dec 03, 2008	22.49	22.93	22.23	22.92	4,430,641	+0.14(+0.64%)
Dec 02, 2008	22.48	22.81	22.20	22.78	5,047,744	+0.58(+2.61%)
Dec 01, 2008	23.16	23.19	22.16	22.20	4,232,656	-1.19(-5.10%)
Nov 28, 2008	22.75	23.39	22.75	23.39	1,582,454	+0.41(+1.79%)
Nov 26, 2008	22.67	23.08	22.60	22.98	3,438,364	-0.06(-0.25%)
Nov 25, 2008	23.32	23.74	22.67	23.04	5,188,948	-0.23(-1.00%)
Nov 24, 2008	23.28	23.74	23.03	23.27	7,538,573	+0.10(+0.45%)
Nov 21, 2008	22.16	23.25	21.69	23.16	7,572,685	+1.43(+6.58%)
Nov 20, 2008	22.32	22.87	21.50	21.73	6,720,362	-0.57(-2.57%)
Nov 19, 2008	22.76	23.21	22.30	22.31	3,989,979	-0.48(-2.11%)
Nov 18, 2008	22.39	22.87	22.07	22.79	3,984,728	+0.31(+1.39%)
Nov 17, 2008	22.46	23.05	22.16	22.48	4,276,357	-0.22(-0.97%)
Nov 14, 2008	22.71	23.67	22.35	22.70	0	-0.45(-1.93%)
Nov 13, 2008	22.20	23.14	21.80	23.14	8,486,254	+1.02(+4.61%)
Nov 12, 2008	22.13	22.37	21.81	22.12	5,055,064	-0.33(-1.47%)
Nov 11, 2008	22.62	22.73	22.02	22.45	6,051,760	-0.32(-1.40%)
Nov 10, 2008	23.91	24.02	22.59	22.77	6,881,659	-1.63(-6.67%)
Nov 07, 2008	24.32	24.42	23.97	24.40	5,175,187	-0.06(-0.24%)
Nov 06, 2008	24.35	25.17	23.87	24.46	5,887,700	-0.76(-3.03%)
Nov 05, 2008	25.79	25.89	25.06	25.22	3,767,110	-0.57(-2.20%)
Nov 04, 2008	25.65	25.98	25.39	25.79	3,947,279	+0.53(+2.11%)
Nov 03, 2008	25.15	25.41	24.72	25.26	3,888,087	+0.17(+0.67%)
Oct 31, 2008	25.18	25.53	24.72	25.09	3,741,775	-0.24(-0.94%)
Oct 30, 2008	24.91	25.43	24.73	25.32	3,660,666	+0.92(+3.77%)
Oct 29, 2008	24.64	25.46	24.36	24.40	4,903,760	-0.45(-1.82%)
Oct 28, 2008	23.45	24.90	23.00	24.86	5,238,975	+1.82(+7.89%)
Oct 27, 2008	23.29	23.89	22.75	23.04	3,593,976	-0.25(-1.07%)
Oct 24, 2008	22.61	23.74	22.45	23.29	5,075,621	-0.41(-1.71%)
Oct 23, 2008	23.05	24.28	22.45	23.69	7,875,726	+0.69(+3.02%)
Oct 22, 2008	23.60	23.60	22.36	23.00	4,288,394	-0.65(-2.74%)
Oct 21, 2008	24.18	24.43	23.47	23.65	4,032,677	-0.70(-2.88%)
Oct 20, 2008	23.21	24.44	22.76	24.35	4,373,941	+1.67(+7.38%)
Oct 17, 2008	22.56	23.52	22.16	22.67	0	-0.25(-1.11%)
Oct 16, 2008	22.53	22.95	21.59	22.93	5,607,801	+0.45(+2.01%)
Oct 15, 2008	23.11	23.26	22.30	22.48	4,778,095	-1.00(-4.24%)
Oct 14, 2008	24.42	24.61	22.39	23.47	7,354,778	-0.31(-1.29%)
Oct 13, 2008	22.68	24.04	22.17	23.78	6,638,421	+2.00(+9.17%)
Oct 10, 2008	21.98	22.30	19.75	21.78	10,370,109	-0.71(-3.17%)
Oct 09, 2008	23.87	24.14	22.25	22.49	6,986,108	-1.51(-6.27%)
Oct 08, 2008	23.74	24.94	23.32	24.00	6,860,209	-0.11(-0.46%)
Oct 07, 2008	24.83	25.17	24.00	24.11	5,347,465	-0.54(-2.18%)
Oct 06, 2008	24.63	25.01	23.66	24.65	6,179,415	-0.35(-1.39%)
Oct 03, 2008	25.57	25.74	24.91	24.99	0	-0.30(-1.17%)
Oct 02, 2008	25.28	25.59	25.07	25.29	3,615,052	-0.10(-0.39%)

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.