Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	14.73	15.62	14.73	15.55	3,476,132	+0.73(+4.92%)
Nov 26, 2008	14.83	14.92	14.37	14.82	8,070,755	-0.23(-1.54%)
Nov 25, 2008	15.21	15.52	14.86	15.05	7,126,736	+0.07(+0.44%)
Nov 24, 2008	15.01	15.25	14.71	14.99	8,512,639	+0.25(+1.71%)
Nov 21, 2008	14.73	14.78	13.75	14.74	13,592,201	+0.35(+2.44%)
Nov 20, 2008	14.76	15.64	14.26	14.38	10,022,556	-0.55(-3.69%)
Nov 19, 2008	15.19	15.57	14.92	14.94	7,564,246	-0.34(-2.26%)
Nov 18, 2008	14.98	15.35	14.78	15.28	7,304,845	+0.26(+1.72%)
Nov 17, 2008	14.88	15.49	14.80	15.02	7,436,901	-0.02(-0.13%)
Nov 14, 2008	15.29	16.23	14.99	15.04	0	-0.52(-3.32%)
Nov 13, 2008	15.14	15.58	14.44	15.56	9,838,565	+0.48(+3.17%)
Nov 12, 2008	15.43	15.74	15.04	15.08	6,860,430	-0.87(-5.45%)
Nov 11, 2008	16.63	16.68	15.83	15.95	5,155,956	-0.62(-3.76%)
Nov 10, 2008	16.66	16.98	16.33	16.57	4,278,587	-0.07(-0.44%)
Nov 07, 2008	16.41	16.71	16.25	16.65	5,069,867	+0.32(+1.95%)
Nov 06, 2008	16.41	16.81	16.25	16.33	6,410,442	-0.08(-0.49%)
Nov 05, 2008	16.80	17.04	16.33	16.41	6,076,311	-0.56(-3.32%)
Nov 04, 2008	16.91	17.35	16.65	16.97	6,921,530	+0.08(+0.47%)
Nov 03, 2008	17.24	17.29	16.58	16.89	12,828,022	-0.48(-2.79%)
Oct 31, 2008	16.65	17.59	16.63	17.38	9,898,177	+0.59(+3.52%)
Oct 30, 2008	16.97	17.25	16.48	16.79	6,078,067	+0.30(+1.81%)
Oct 29, 2008	17.54	17.54	16.45	16.49	5,933,234	-1.10(-6.26%)
Oct 28, 2008	15.76	17.61	15.67	17.59	9,899,788	+2.12(+13.67%)
Oct 27, 2008	15.29	15.95	14.92	15.47	7,433,762	+0.12(+0.78%)
Oct 24, 2008	15.48	15.90	15.13	15.35	8,836,420	-0.60(-3.74%)
Oct 23, 2008	15.79	16.14	15.22	15.95	7,894,703	+0.19(+1.18%)
Oct 22, 2008	16.43	16.61	15.39	15.76	9,880,000	-0.93(-5.56%)
Oct 21, 2008	16.98	17.22	16.64	16.69	5,810,485	-0.56(-3.23%)
Oct 20, 2008	17.38	17.40	16.92	17.25	7,451,181	+0.15(+0.89%)
Oct 17, 2008	16.59	17.64	16.31	17.10	8,299,352	+0.10(+0.59%)
Oct 16, 2008	16.05	17.04	15.79	17.00	8,682,373	+0.90(+5.60%)
Oct 15, 2008	17.24	17.35	16.02	16.10	10,133,322	-1.18(-6.83%)
Oct 14, 2008	18.66	18.66	17.00	17.28	14,246,394	-0.24(-1.36%)
Oct 13, 2008	16.48	17.60	16.26	17.52	13,767,483	+1.23(+7.58%)
Oct 10, 2008	16.36	17.32	15.21	16.28	14,221,803	-0.68(-4.03%)
Oct 09, 2008	17.83	18.15	16.95	16.96	9,470,485	-0.94(-5.26%)
Oct 08, 2008	18.58	19.09	17.87	17.91	14,206,171	-1.07(-5.63%)
Oct 07, 2008	19.68	20.06	18.87	18.97	8,205,221	-0.53(-2.72%)
Oct 06, 2008	18.60	20.12	18.60	19.50	9,536,372	-0.21(-1.04%)
Oct 03, 2008	20.55	20.75	19.65	19.71	0	-0.63(-3.10%)
Oct 02, 2008	20.67	20.89	20.17	20.34	5,545,937	-0.33(-1.57%)
Oct 01, 2008	20.23	20.74	20.00	20.67	5,200,000	+0.22(+1.07%)
Sep 30, 2008	20.90	20.90	20.17	20.45	9,253,070	-0.24(-1.15%)
Sep 29, 2008	21.79	22.15	20.67	20.69	8,526,345	-1.40(-6.34%)
Sep 26, 2008	21.70	22.08	21.70	22.08	0	+0.09(+0.39%)
Sep 25, 2008	21.66	22.23	21.57	22.00	5,094,151	+0.46(+2.16%)
Sep 24, 2008	21.67	21.89	21.07	21.53	4,515,808	-0.03(-0.12%)
Sep 23, 2008	21.29	22.05	21.25	21.56	4,698,467	+0.28(+1.31%)
Sep 22, 2008	21.91	21.91	21.18	21.28	6,475,955	-0.89(-4.01%)
Sep 19, 2008	23.18	23.18	21.91	22.17	0	-0.46(-2.05%)
Sep 18, 2008	22.14	23.05	21.38	22.64	9,874,884	+0.83(+3.80%)
Sep 17, 2008	22.30	22.68	21.80	21.81	9,348,904	-0.88(-3.86%)
Sep 16, 2008	22.32	22.88	22.22	22.68	8,176,099	+0.03(+0.12%)
Sep 15, 2008	22.62	23.21	22.08	22.66	6,156,243	-0.31(-1.33%)
Sep 12, 2008	22.84	23.08	22.39	22.96	7,596,119	-0.12(-0.52%)
Sep 11, 2008	22.40	23.08	22.26	23.08	10,906,686	+0.53(+2.35%)
Sep 10, 2008	22.34	22.56	22.15	22.55	10,258,939	+0.33(+1.49%)
Sep 09, 2008	22.42	22.54	22.11	22.22	7,448,519	-0.19(-0.83%)
Sep 08, 2008	21.66	22.46	21.41	22.40	9,412,094	+1.10(+5.17%)
Sep 05, 2008	21.06	21.37	20.98	21.30	0	+0.15(+0.72%)
Sep 04, 2008	21.31	21.59	21.15	21.15	6,104,278	-0.26(-1.21%)
Sep 03, 2008	21.21	21.62	21.10	21.41	6,166,469	+0.18(+0.84%)
Sep 02, 2008	21.38	21.65	21.16	21.23	6,429,766	+0.12(+0.57%)
Aug 29, 2008	21.10	21.26	20.96	21.11	0	-0.09(-0.44%)
Aug 28, 2008	21.29	21.33	21.06	21.20	4,695,534	+0.00(+0.00%)
Aug 27, 2008	20.98	21.26	20.78	21.20	3,854,323	+0.25(+1.17%)
Aug 26, 2008	20.73	21.14	20.59	20.96	4,942,883	+0.09(+0.41%)
Aug 25, 2008	21.04	21.22	20.80	20.87	3,047,908	-0.41(-1.93%)
Aug 22, 2008	21.08	21.34	21.00	21.28	0	+0.27(+1.29%)
Aug 21, 2008	20.65	21.06	20.54	21.01	5,520,342	+0.02(+0.09%)
Aug 20, 2008	20.95	21.09	20.61	20.99	3,766,377	+0.11(+0.54%)
Aug 19, 2008	21.27	21.33	20.77	20.88	6,666,166	-0.46(-2.18%)
Aug 18, 2008	21.45	21.73	21.27	21.34	6,057,003	-0.09(-0.43%)
Aug 15, 2008	21.13	21.59	21.13	21.43	0	+0.34(+1.63%)
Aug 14, 2008	20.74	21.26	20.59	21.09	5,098,284	+0.18(+0.86%)
Aug 13, 2008	20.76	21.13	20.53	20.91	7,121,297	+0.11(+0.54%)
Aug 12, 2008	20.75	21.18	20.45	20.80	6,466,132	+0.14(+0.67%)
Aug 11, 2008	20.09	20.87	19.56	20.66	14,946,022	+0.85(+4.29%)
Aug 08, 2008	18.95	19.86	18.86	19.81	10,211,617	+0.87(+4.59%)
Aug 07, 2008	19.42	19.43	18.94	18.94	6,016,282	-0.59(-3.02%)
Aug 06, 2008	19.52	19.58	19.22	19.53	5,952,761	+0.00(+0.00%)
Aug 05, 2008	19.08	19.62	18.91	19.53	5,868,959	+0.56(+2.97%)
Aug 04, 2008	18.80	19.10	18.80	18.97	3,121,705	+0.11(+0.60%)
Aug 01, 2008	18.89	19.02	18.69	18.86	4,190,939	+0.05(+0.25%)
Jul 31, 2008	18.93	19.10	18.79	18.81	4,978,402	-0.23(-1.18%)
Jul 30, 2008	19.19	19.25	18.74	19.03	5,968,896	-0.11(-0.55%)
Jul 29, 2008	18.74	19.22	18.74	19.14	5,644,659	+0.33(+1.76%)
Jul 28, 2008	19.21	19.22	18.80	18.81	5,850,842	-0.41(-2.14%)
Jul 25, 2008	19.52	19.53	19.20	19.22	4,136,992	-0.14(-0.72%)
Jul 24, 2008	19.77	19.77	19.33	19.36	6,343,582	-0.46(-2.31%)
Jul 23, 2008	19.68	19.95	19.35	19.82	3,864,193	+0.23(+1.19%)
Jul 22, 2008	19.21	19.60	19.21	19.58	4,977,636	+0.27(+1.41%)
Jul 21, 2008	19.60	19.68	19.24	19.31	3,109,039	-0.25(-1.29%)
Jul 18, 2008	19.59	19.64	19.23	19.56	4,907,381	-0.04(-0.20%)
Jul 17, 2008	19.48	19.66	19.05	19.60	4,900,475	+0.19(+0.96%)
Jul 16, 2008	18.91	19.44	18.84	19.42	4,734,785	+0.49(+2.59%)
Jul 15, 2008	18.61	19.10	18.56	18.93	5,998,074	+0.09(+0.49%)
Jul 14, 2008	19.03	19.03	18.69	18.84	5,132,454	-0.01(-0.07%)
Jul 11, 2008	18.78	19.05	18.52	18.85	4,286,767	-0.11(-0.59%)
Jul 10, 2008	18.82	19.08	18.75	18.96	8,106,311	+0.11(+0.60%)
Jul 09, 2008	19.06	19.07	18.78	18.85	4,607,936	-0.15(-0.80%)
Jul 08, 2008	18.40	19.07	18.26	19.00	6,830,267	+0.68(+3.69%)
Jul 07, 2008	18.56	18.56	17.95	18.32	6,326,294	+0.36(+2.03%)
Jul 04, 2008	18.16	18.22	17.95	17.96	3,239,525	+0.00(+0.00%)
Jul 03, 2008	18.16	18.22	17.95	17.96	3,239,525	-0.09(-0.48%)
Jul 02, 2008	18.28	18.36	18.03	18.05	6,570,010	-0.19(-1.05%)
Jul 01, 2008	18.01	18.28	17.78	18.24	9,357,490	-0.01(-0.04%)
Jun 30, 2008	18.37	18.64	17.91	18.24	7,587,422	-0.47(-2.52%)
Jun 27, 2008	18.78	18.89	18.63	18.72	5,421,997	-0.01(-0.07%)
Jun 26, 2008	19.04	19.10	18.72	18.73	4,612,559	-0.49(-2.55%)
Jun 25, 2008	19.15	19.49	19.15	19.22	5,723,736	+0.11(+0.59%)
Jun 24, 2008	19.14	19.34	18.99	19.11	4,782,848	-0.04(-0.21%)
Jun 23, 2008	19.21	19.40	19.07	19.15	3,362,117	-0.03(-0.14%)
Jun 20, 2008	19.39	19.46	18.99	19.17	5,054,575	-0.33(-1.70%)
Jun 19, 2008	19.28	19.63	19.23	19.50	3,468,181	+0.25(+1.31%)
Jun 18, 2008	19.58	19.70	19.17	19.25	5,097,780	-0.42(-2.12%)
Jun 17, 2008	20.11	20.28	19.65	19.67	4,702,387	-0.40(-2.02%)
Jun 16, 2008	19.90	20.16	19.76	20.08	3,692,355	+0.08(+0.40%)
Jun 13, 2008	19.74	20.01	19.74	20.00	4,033,109	+0.21(+1.04%)
Jun 12, 2008	19.88	20.10	19.72	19.79	6,135,561	+0.05(+0.24%)
Jun 11, 2008	20.06	20.13	19.74	19.74	5,481,687	-0.32(-1.59%)
Jun 10, 2008	20.17	20.33	20.00	20.06	4,487,207	-0.16(-0.79%)
Jun 09, 2008	20.23	20.36	20.08	20.22	3,388,577	+0.07(+0.36%)
Jun 06, 2008	20.92	20.92	20.13	20.15	4,430,492	-0.90(-4.28%)
Jun 05, 2008	20.63	21.06	20.63	21.05	3,547,544	+0.34(+1.63%)
Jun 04, 2008	20.51	20.86	20.51	20.71	3,808,743	+0.11(+0.55%)
Jun 03, 2008	20.58	20.83	20.43	20.60	6,432,566	+0.17(+0.81%)
Jun 02, 2008	20.45	20.55	20.15	20.43	4,715,797	-0.03(-0.16%)
May 30, 2008	20.55	20.57	20.23	20.47	4,983,009	-0.07(-0.32%)
May 29, 2008	20.51	20.56	20.37	20.53	2,476,102	+0.05(+0.23%)
May 28, 2008	20.41	20.63	20.35	20.49	3,322,879	+0.17(+0.82%)
May 27, 2008	20.23	20.38	20.10	20.32	2,970,855	+0.13(+0.62%)
May 26, 2008	20.33	20.33	20.10	20.19	0	+0.00(+0.00%)
May 23, 2008	20.33	20.33	20.10	20.19	3,784,100	-0.19(-0.94%)
May 22, 2008	20.28	20.49	20.21	20.39	3,129,787	+0.08(+0.39%)
May 21, 2008	20.59	20.86	20.27	20.31	4,590,098	-0.21(-1.03%)
May 20, 2008	20.51	20.67	20.43	20.52	3,950,389	-0.08(-0.39%)
May 19, 2008	20.64	20.78	20.55	20.60	2,990,818	+0.07(+0.32%)
May 16, 2008	20.93	20.93	20.36	20.53	4,363,602	-0.33(-1.59%)
May 15, 2008	20.58	21.00	20.45	20.86	6,036,882	+0.26(+1.26%)
May 14, 2008	20.51	20.78	20.45	20.61	2,801,549	+0.15(+0.75%)
May 13, 2008	20.51	20.59	20.33	20.45	2,554,733	-0.05(-0.23%)
May 12, 2008	20.20	20.50	20.20	20.50	2,719,021	+0.31(+1.54%)
May 09, 2008	20.13	20.28	20.06	20.19	2,033,687	-0.08(-0.39%)
May 08, 2008	20.55	20.55	20.16	20.27	5,123,415	-0.17(-0.81%)
May 07, 2008	20.77	20.95	20.41	20.43	4,240,931	-0.29(-1.41%)
May 06, 2008	20.66	20.86	20.45	20.73	4,259,566	-0.04(-0.19%)
May 05, 2008	20.83	20.98	20.66	20.77	2,974,780	-0.17(-0.82%)
May 02, 2008	20.96	21.12	20.82	20.94	4,133,070	+0.10(+0.48%)
May 01, 2008	20.21	20.84	20.21	20.84	4,612,310	+0.56(+2.78%)
Apr 30, 2008	20.35	20.63	20.25	20.27	5,223,721	-0.07(-0.36%)
Apr 29, 2008	20.23	20.41	20.10	20.35	5,248,148	+0.12(+0.59%)
Apr 28, 2008	19.23	20.39	19.19	20.23	12,794,782	+1.58(+8.46%)
Apr 25, 2008	18.57	18.89	18.42	18.65	7,762,347	+0.15(+0.79%)
Apr 24, 2008	18.97	18.97	18.36	18.50	8,196,236	-0.38(-2.04%)
Apr 23, 2008	18.74	19.18	18.74	18.89	3,704,582	+0.18(+0.96%)
Apr 22, 2008	18.78	18.89	18.65	18.71	5,858,422	-0.12(-0.63%)
Apr 21, 2008	18.82	18.97	18.73	18.83	2,872,792	+0.01(+0.07%)
Apr 18, 2008	18.79	18.89	18.60	18.82	3,995,865	+0.23(+1.25%)
Apr 17, 2008	18.52	18.74	18.46	18.58	3,508,206	-0.05(-0.25%)
Apr 16, 2008	18.48	18.68	18.36	18.63	3,640,875	+0.17(+0.90%)
Apr 15, 2008	18.48	18.62	18.35	18.46	2,516,862	+0.06(+0.32%)
Apr 14, 2008	18.52	18.52	18.34	18.40	2,690,499	-0.12(-0.64%)
Apr 11, 2008	18.47	18.70	18.47	18.52	3,331,266	-0.13(-0.68%)
Apr 10, 2008	18.75	18.81	18.56	18.65	3,529,430	-0.13(-0.67%)
Apr 09, 2008	18.93	18.96	18.68	18.78	2,852,551	-0.15(-0.77%)
Apr 08, 2008	19.11	19.11	18.68	18.92	4,619,563	-0.29(-1.48%)
Apr 07, 2008	19.31	19.33	19.09	19.21	3,195,901	+0.05(+0.28%)
Apr 04, 2008	19.38	19.38	19.05	19.15	4,558,490	-0.17(-0.86%)
Apr 03, 2008	19.37	19.45	19.26	19.32	3,207,307	-0.13(-0.68%)
Apr 02, 2008	19.83	19.85	19.38	19.45	4,088,438	-0.40(-2.04%)
Apr 01, 2008	19.47	19.86	19.34	19.86	3,396,105	+0.61(+3.17%)
Mar 31, 2008	19.21	19.33	18.93	19.25	4,011,045	+0.06(+0.31%)
Mar 28, 2008	19.40	19.68	19.11	19.19	3,430,568	-0.09(-0.45%)
Mar 27, 2008	19.50	19.60	19.26	19.27	2,608,645	-0.21(-1.09%)
Mar 26, 2008	19.49	19.54	19.33	19.48	2,952,571	-0.07(-0.34%)
Mar 25, 2008	19.68	19.80	19.39	19.55	2,868,384	-0.13(-0.67%)
Mar 24, 2008	19.51	19.78	19.43	19.68	2,661,034	+0.22(+1.12%)
Mar 21, 2008	19.23	19.54	19.13	19.47	5,388,897	+0.00(+0.00%)
Mar 20, 2008	19.23	19.54	19.13	19.47	5,388,897	+0.33(+1.73%)
Mar 19, 2008	19.29	19.46	19.08	19.13	4,306,402	-0.11(-0.55%)
Mar 18, 2008	18.99	19.24	18.83	19.24	5,333,189	+0.61(+3.27%)
Mar 17, 2008	18.66	18.78	18.20	18.63	5,273,044	+0.34(+1.85%)
Mar 14, 2008	18.74	18.74	18.15	18.29	5,294,070	-0.31(-1.64%)
Mar 13, 2008	18.62	18.74	18.36	18.60	5,413,847	-0.25(-1.30%)
Mar 12, 2008	18.85	19.06	18.80	18.84	2,952,800	+0.07(+0.35%)
Mar 11, 2008	18.79	18.79	18.38	18.78	4,965,020	+0.36(+1.98%)
Mar 10, 2008	18.50	18.61	18.31	18.41	4,679,078	-0.04(-0.22%)
Mar 07, 2008	18.57	18.73	18.37	18.45	6,031,756	-0.13(-0.71%)
Mar 06, 2008	18.83	18.90	18.58	18.58	3,770,076	-0.30(-1.61%)
Mar 05, 2008	18.77	18.96	18.68	18.89	4,364,009	+0.19(+1.03%)
Mar 04, 2008	18.59	18.78	18.50	18.70	4,487,507	-0.03(-0.18%)
Mar 03, 2008	18.57	18.81	18.56	18.73	5,056,983	+0.12(+0.64%)
Feb 29, 2008	19.17	19.25	18.54	18.61	7,054,469	-0.64(-3.31%)
Feb 28, 2008	19.69	19.72	19.17	19.25	5,572,079	-0.44(-2.26%)
Feb 27, 2008	19.76	19.90	19.63	19.69	2,977,201	-0.21(-1.03%)
Feb 26, 2008	19.76	19.96	19.70	19.90	3,459,874	+0.08(+0.40%)
Feb 25, 2008	19.90	19.90	19.58	19.82	3,254,843	-0.05(-0.23%)
Feb 22, 2008	19.72	19.90	19.54	19.86	3,939,343	+0.25(+1.28%)
Feb 21, 2008	19.83	19.93	19.54	19.61	4,965,064	-0.21(-1.07%)
Feb 20, 2008	19.56	19.83	19.52	19.82	4,593,794	+0.13(+0.64%)
Feb 19, 2008	20.04	20.09	19.60	19.70	3,898,730	-0.12(-0.60%)
Feb 18, 2008	19.41	19.84	19.41	19.82	0	+0.00(+0.00%)
Feb 15, 2008	19.41	19.84	19.41	19.82	4,414,957	+0.25(+1.25%)
Feb 14, 2008	19.90	20.06	19.47	19.57	6,488,654	-0.36(-1.80%)
Feb 13, 2008	19.73	19.96	19.63	19.93	5,553,936	+0.31(+1.59%)
Feb 12, 2008	19.69	19.80	19.50	19.62	4,665,125	+0.01(+0.03%)
Feb 11, 2008	19.35	19.63	19.23	19.61	4,884,114	+0.22(+1.13%)
Feb 08, 2008	19.62	19.84	19.25	19.39	4,990,758	-0.25(-1.28%)
Feb 07, 2008	19.34	19.66	19.29	19.64	6,326,620	+0.21(+1.09%)
Feb 06, 2008	19.62	19.86	19.40	19.43	6,463,923	-0.04(-0.20%)
Feb 05, 2008	19.50	19.68	19.28	19.47	7,737,722	-0.21(-1.08%)
Feb 04, 2008	19.79	19.83	19.49	19.68	6,070,961	-0.10(-0.50%)
Feb 01, 2008	19.31	20.07	19.20	19.78	7,874,424	+0.55(+2.86%)
Jan 31, 2008	18.20	19.48	18.15	19.23	12,938,348	+0.80(+4.35%)
Jan 30, 2008	18.75	18.90	18.38	18.43	7,320,912	-0.25(-1.35%)
Jan 29, 2008	19.03	19.03	18.59	18.68	7,489,223	-0.10(-0.53%)
Jan 28, 2008	18.62	19.07	18.44	18.78	9,321,178	+0.47(+2.57%)
Jan 25, 2008	18.53	18.55	18.25	18.31	7,667,353	+0.05(+0.25%)
Jan 24, 2008	18.70	18.74	17.97	18.26	10,380,934	-0.43(-2.31%)
Jan 23, 2008	17.63	18.74	17.54	18.70	12,407,266	+0.47(+2.58%)
Jan 22, 2008	17.88	18.66	17.74	18.22	10,008,583	-0.32(-1.72%)
Jan 21, 2008	18.60	18.99	18.45	18.54	0	+0.00(+0.00%)
Jan 18, 2008	18.60	18.99	18.45	18.54	9,545,594	+0.11(+0.58%)
Jan 17, 2008	18.96	19.07	18.39	18.44	5,744,830	-0.50(-2.66%)
Jan 16, 2008	18.50	19.19	18.34	18.94	9,312,619	+0.48(+2.62%)
Jan 15, 2008	18.84	18.97	18.44	18.46	6,366,721	-0.51(-2.69%)
Jan 14, 2008	18.94	19.06	18.82	18.97	5,664,567	+0.13(+0.70%)
Jan 11, 2008	19.30	19.31	18.82	18.84	5,896,578	-0.48(-2.47%)
Jan 10, 2008	18.98	19.45	18.98	19.31	7,982,727	+0.23(+1.18%)
Jan 09, 2008	19.58	19.61	18.82	19.09	10,519,283	-0.51(-2.61%)
Jan 08, 2008	20.25	20.25	19.54	19.60	7,026,435	-0.60(-2.96%)
Jan 07, 2008	20.17	20.34	20.06	20.19	6,260,938	+0.11(+0.56%)
Jan 04, 2008	20.08	20.23	19.98	20.08	3,823,360	-0.13(-0.66%)
Jan 03, 2008	20.19	20.38	20.17	20.21	5,644,619	+0.05(+0.23%)
Jan 02, 2008	20.70	20.73	20.14	20.17	4,052,528	-0.53(-2.56%)
Jan 01, 2008	21.04	21.06	20.64	20.70	0	+0.00(+0.00%)
Dec 31, 2007	21.04	21.06	20.64	20.70	3,002,153	-0.37(-1.76%)
Dec 28, 2007	21.06	21.22	20.94	21.07	2,684,324	+0.20(+0.95%)
Dec 27, 2007	21.20	21.27	20.85	20.87	2,258,208	-0.42(-1.96%)
Dec 26, 2007	21.36	21.36	21.09	21.29	2,095,931	-0.07(-0.31%)
Dec 24, 2007	21.16	21.40	21.16	21.36	1,065,514	+0.11(+0.53%)
Dec 21, 2007	21.12	21.34	21.08	21.24	4,810,750	+0.33(+1.59%)
Dec 20, 2007	21.16	21.27	20.86	20.91	3,585,253	-0.19(-0.88%)
Dec 19, 2007	21.00	21.18	20.72	21.10	3,706,488	+0.14(+0.66%)
Dec 18, 2007	20.63	21.00	20.51	20.96	5,401,503	+0.44(+2.13%)
Dec 17, 2007	20.88	20.88	20.51	20.52	3,527,384	-0.41(-1.96%)
Dec 14, 2007	21.43	21.59	20.88	20.93	5,841,503	-0.71(-3.28%)
Dec 13, 2007	21.47	21.69	21.24	21.64	3,764,772	+0.03(+0.12%)
Dec 12, 2007	21.95	22.06	21.34	21.61	5,440,795	+0.17(+0.80%)
Dec 11, 2007	21.73	21.95	21.39	21.44	4,136,769	-0.30(-1.40%)
Dec 10, 2007	21.53	21.81	21.45	21.75	2,678,985	+0.24(+1.11%)
Dec 07, 2007	21.81	21.81	21.44	21.51	3,334,373	-0.31(-1.40%)
Dec 06, 2007	21.53	21.85	21.47	21.81	2,745,439	+0.28(+1.29%)
Dec 05, 2007	22.00	22.00	21.38	21.53	4,853,527	-0.31(-1.40%)
Dec 04, 2007	21.30	21.94	21.28	21.84	6,000,630	+0.37(+1.73%)

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.