Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	22.73	23.36	22.31	23.25	515,312	+0.20(+0.87%)
Aug 28, 2008	22.32	23.12	22.18	23.05	512,512	+0.86(+3.88%)
Aug 27, 2008	21.60	22.99	21.60	22.19	734,355	+0.57(+2.64%)
Aug 26, 2008	22.04	22.04	20.98	21.62	226,384	+0.28(+1.31%)
Aug 25, 2008	21.92	21.92	21.20	21.34	354,827	-0.73(-3.31%)
Aug 22, 2008	21.83	22.47	21.22	22.07	356,291	+0.64(+2.99%)
Aug 21, 2008	21.28	21.96	21.14	21.43	258,849	-0.29(-1.34%)
Aug 20, 2008	22.26	22.53	21.16	21.72	570,972	-0.45(-2.03%)
Aug 19, 2008	22.89	23.15	21.57	22.17	410,165	-0.90(-3.90%)
Aug 18, 2008	24.20	24.20	22.89	23.07	375,213	-1.12(-4.63%)
Aug 15, 2008	24.40	25.86	23.81	24.19	658,822	+0.61(+2.59%)
Aug 14, 2008	23.35	23.67	22.95	23.58	518,582	+0.04(+0.17%)
Aug 13, 2008	24.45	24.61	23.13	23.54	461,145	-1.08(-4.39%)
Aug 12, 2008	25.47	25.91	24.28	24.62	569,675	-1.07(-4.17%)
Aug 11, 2008	22.88	26.08	22.26	25.69	747,780	+2.79(+12.18%)
Aug 08, 2008	21.67	23.17	21.67	22.90	461,239	+1.17(+5.38%)
Aug 07, 2008	22.25	23.08	21.55	21.73	491,207	-0.91(-4.02%)
Aug 06, 2008	22.28	22.83	21.48	22.64	396,695	+0.23(+1.03%)
Aug 05, 2008	21.51	22.51	21.36	22.41	464,822	+1.22(+5.76%)
Aug 04, 2008	21.34	21.80	20.22	21.19	416,193	-0.20(-0.94%)
Aug 01, 2008	20.62	21.62	20.31	21.39	342,856	+0.74(+3.58%)
Jul 31, 2008	20.70	21.24	20.36	20.65	495,089	-0.06(-0.29%)
Jul 30, 2008	21.14	21.85	20.40	20.71	615,857	-0.35(-1.66%)
Jul 29, 2008	21.06	21.19	19.54	21.06	671,076	+1.44(+7.34%)
Jul 28, 2008	20.79	21.01	19.35	19.62	694,066	-1.55(-7.32%)
Jul 25, 2008	22.08	22.67	20.87	21.17	504,514	-0.55(-2.53%)
Jul 24, 2008	23.33	23.71	21.20	21.72	491,026	-1.46(-6.30%)
Jul 23, 2008	23.75	26.35	22.53	23.18	1,144,174	-0.96(-3.98%)
Jul 22, 2008	22.65	24.19	21.69	24.14	545,382	+1.19(+5.19%)
Jul 21, 2008	23.68	24.91	22.88	22.95	430,555	-0.68(-2.88%)
Jul 18, 2008	23.94	23.94	22.09	23.63	681,255	-0.32(-1.34%)
Jul 17, 2008	21.94	24.31	21.51	23.95	679,324	+1.84(+8.32%)
Jul 16, 2008	19.22	22.11	18.73	22.11	600,771	+3.16(+16.68%)
Jul 15, 2008	19.65	20.17	17.04	18.95	654,750	-1.02(-5.11%)
Jul 14, 2008	22.52	23.24	19.53	19.97	526,668	-2.32(-10.41%)
Jul 11, 2008	22.08	22.48	21.26	22.29	308,296	-0.03(-0.13%)
Jul 10, 2008	22.09	23.02	21.54	22.32	325,386	+0.25(+1.13%)
Jul 09, 2008	23.41	23.83	21.98	22.07	293,788	-1.38(-5.88%)
Jul 08, 2008	21.83	23.59	21.05	23.45	519,777	+1.70(+7.82%)
Jul 07, 2008	22.81	23.14	21.10	21.75	846,460	-0.84(-3.72%)
Jul 04, 2008	23.32	24.00	22.57	22.59	245,301	+0.00(+0.00%)
Jul 03, 2008	23.32	24.00	22.57	22.59	245,301	-0.66(-2.84%)
Jul 02, 2008	23.76	24.60	23.02	23.25	420,855	-0.62(-2.60%)
Jul 01, 2008	23.47	24.46	23.18	23.87	535,753	+0.02(+0.08%)
Jun 30, 2008	25.05	25.25	23.76	23.85	425,544	-1.46(-5.77%)
Jun 27, 2008	24.88	26.03	24.88	25.31	611,918	+0.42(+1.69%)
Jun 26, 2008	24.46	25.43	24.35	24.89	355,406	+0.08(+0.32%)
Jun 25, 2008	24.34	26.26	24.34	24.81	501,071	+0.49(+2.01%)
Jun 24, 2008	23.11	24.62	22.88	24.32	688,103	+0.97(+4.15%)
Jun 23, 2008	24.24	24.64	23.13	23.35	457,221	-0.94(-3.87%)
Jun 20, 2008	24.56	24.92	23.85	24.29	818,283	-0.43(-1.74%)
Jun 19, 2008	25.30	25.74	24.50	24.72	942,059	-0.64(-2.52%)
Jun 18, 2008	25.67	26.35	24.66	25.36	367,269	-0.54(-2.08%)
Jun 17, 2008	26.81	27.00	25.89	25.90	270,449	-0.80(-3.00%)
Jun 16, 2008	25.64	26.80	25.04	26.70	362,236	+0.88(+3.41%)
Jun 13, 2008	26.45	26.52	25.04	25.82	519,065	-0.41(-1.56%)
Jun 12, 2008	26.57	27.83	26.05	26.23	298,381	-0.46(-1.72%)
Jun 11, 2008	27.54	27.85	26.41	26.69	320,271	-1.19(-4.27%)
Jun 10, 2008	27.86	28.56	27.40	27.88	325,459	-0.11(-0.39%)
Jun 09, 2008	28.80	29.10	27.71	27.99	290,167	-0.52(-1.82%)
Jun 06, 2008	29.00	29.00	27.81	28.51	341,835	-0.77(-2.63%)
Jun 05, 2008	28.56	29.43	28.56	29.28	275,349	+0.69(+2.41%)
Jun 04, 2008	29.71	29.71	28.12	28.59	569,089	-1.24(-4.16%)
Jun 03, 2008	30.50	30.59	29.40	29.83	266,355	-0.60(-1.97%)
Jun 02, 2008	31.10	31.16	30.06	30.43	106,853	-0.75(-2.41%)
May 30, 2008	31.52	31.52	30.39	31.18	189,702	-0.33(-1.05%)
May 29, 2008	30.33	31.63	30.22	31.51	170,168	+1.07(+3.52%)
May 28, 2008	31.03	31.20	29.95	30.44	127,402	-0.40(-1.30%)
May 27, 2008	30.15	31.07	30.05	30.84	150,531	+0.66(+2.19%)
May 26, 2008	30.36	31.01	29.87	30.18	126,527	+0.00(+0.00%)
May 23, 2008	30.36	31.01	29.87	30.18	126,527	-0.39(-1.28%)
May 22, 2008	30.22	30.94	30.06	30.57	162,552	+0.49(+1.63%)
May 21, 2008	30.75	30.88	29.81	30.08	345,080	-0.66(-2.15%)
May 20, 2008	31.27	31.32	30.54	30.74	223,751	-0.73(-2.32%)
May 19, 2008	31.59	31.93	31.34	31.47	159,774	-0.18(-0.57%)
May 16, 2008	32.36	32.36	31.00	31.65	191,756	-0.55(-1.71%)
May 15, 2008	31.54	32.26	31.25	32.20	168,002	+0.60(+1.90%)
May 14, 2008	32.47	32.75	31.59	31.60	281,117	-0.76(-2.35%)
May 13, 2008	32.60	32.66	32.12	32.36	107,164	-0.13(-0.40%)
May 12, 2008	31.76	32.60	31.46	32.49	200,968	+0.90(+2.85%)
May 09, 2008	31.30	32.40	31.08	31.59	157,425	-0.07(-0.22%)
May 08, 2008	31.82	32.13	31.33	31.66	230,465	-0.06(-0.19%)
May 07, 2008	32.53	32.97	31.48	31.72	224,427	-0.77(-2.37%)
May 06, 2008	31.95	32.73	31.23	32.49	264,839	+0.31(+0.96%)
May 05, 2008	32.67	32.91	31.75	32.18	208,574	-0.53(-1.62%)
May 02, 2008	33.14	33.71	32.60	32.71	223,610	-0.10(-0.30%)
May 01, 2008	31.57	33.16	31.15	32.81	293,366	+1.09(+3.44%)
Apr 30, 2008	32.13	32.25	31.50	31.72	395,836	-0.38(-1.18%)
Apr 29, 2008	31.94	32.15	31.77	32.10	327,986	+0.07(+0.22%)
Apr 28, 2008	31.13	32.22	31.07	32.03	341,234	+0.81(+2.59%)
Apr 25, 2008	30.70	31.28	30.01	31.22	291,934	+0.64(+2.09%)
Apr 24, 2008	30.26	31.20	29.86	30.58	718,586	+0.20(+0.66%)
Apr 23, 2008	32.02	32.02	30.00	30.38	469,030	-1.55(-4.85%)
Apr 22, 2008	32.50	32.62	31.17	31.93	537,884	-0.48(-1.48%)
Apr 21, 2008	33.84	33.84	31.33	32.41	813,936	-2.49(-7.13%)
Apr 18, 2008	36.28	36.76	34.70	34.90	284,348	-0.51(-1.44%)
Apr 17, 2008	34.77	35.63	34.50	35.41	169,697	+0.42(+1.20%)
Apr 16, 2008	33.50	35.35	33.50	34.99	226,724	+1.88(+5.68%)
Apr 15, 2008	31.98	33.49	31.98	33.11	289,414	+1.23(+3.86%)
Apr 14, 2008	32.40	32.45	31.72	31.88	159,164	-0.59(-1.82%)
Apr 11, 2008	33.01	33.27	32.32	32.47	177,379	-0.87(-2.61%)
Apr 10, 2008	33.14	33.80	32.94	33.34	207,983	+0.13(+0.39%)
Apr 09, 2008	34.13	34.37	33.07	33.21	248,224	-0.80(-2.35%)
Apr 08, 2008	34.09	34.43	33.64	34.01	228,587	-0.42(-1.22%)
Apr 07, 2008	34.70	35.08	34.09	34.43	110,270	-0.03(-0.09%)
Apr 04, 2008	35.46	35.46	34.42	34.46	179,193	-0.72(-2.05%)
Apr 03, 2008	35.80	36.06	34.55	35.18	414,541	-1.02(-2.82%)
Apr 02, 2008	37.00	37.08	35.83	36.20	268,546	-0.65(-1.76%)
Apr 01, 2008	35.59	36.85	35.59	36.85	217,826	+1.90(+5.44%)
Mar 31, 2008	34.50	35.89	34.27	34.95	174,044	+0.52(+1.51%)
Mar 28, 2008	35.39	36.02	34.37	34.43	186,720	-1.03(-2.90%)
Mar 27, 2008	36.23	36.68	35.33	35.46	214,483	-0.80(-2.21%)
Mar 26, 2008	37.65	37.65	36.06	36.26	271,774	-1.64(-4.33%)
Mar 25, 2008	37.57	38.25	36.90	37.90	249,637	+0.37(+0.99%)
Mar 24, 2008	37.34	38.50	37.34	37.53	207,678	+0.44(+1.19%)
Mar 21, 2008	35.84	37.39	34.93	37.09	688,558	+0.00(+0.00%)
Mar 20, 2008	35.84	37.39	34.93	37.09	688,558	+1.68(+4.74%)
Mar 19, 2008	36.00	37.22	35.41	35.41	311,696	-0.34(-0.95%)
Mar 18, 2008	35.16	36.72	34.17	35.75	313,446	+1.17(+3.38%)
Mar 17, 2008	34.36	35.41	33.32	34.58	409,600	-0.55(-1.57%)
Mar 14, 2008	36.56	37.05	34.80	35.13	302,441	-1.19(-3.28%)
Mar 13, 2008	34.58	36.63	33.90	36.32	217,475	+1.37(+3.92%)
Mar 12, 2008	35.81	37.12	34.83	34.95	266,840	-1.01(-2.81%)
Mar 11, 2008	33.55	36.10	33.54	35.96	382,593	+3.00(+9.10%)
Mar 10, 2008	33.16	33.56	32.43	32.96	252,309	+0.04(+0.12%)
Mar 07, 2008	31.82	33.56	31.79	32.92	223,489	+0.63(+1.95%)
Mar 06, 2008	32.75	32.90	32.20	32.29	231,988	-0.58(-1.76%)
Mar 05, 2008	33.63	33.98	32.78	32.87	260,554	-0.53(-1.59%)
Mar 04, 2008	33.22	33.72	32.24	33.40	295,361	-0.20(-0.60%)
Mar 03, 2008	33.84	34.20	33.25	33.60	287,945	-0.15(-0.44%)
Feb 29, 2008	34.93	34.94	33.60	33.75	186,779	-1.40(-3.98%)
Feb 28, 2008	36.42	36.49	35.11	35.15	168,357	-1.42(-3.88%)
Feb 27, 2008	36.25	37.24	36.09	36.57	236,333	-0.11(-0.30%)
Feb 26, 2008	35.60	37.28	35.60	36.68	241,464	+0.77(+2.14%)
Feb 25, 2008	35.28	36.11	34.37	35.91	255,791	+0.57(+1.61%)
Feb 22, 2008	34.45	35.35	33.86	35.34	198,570	+0.87(+2.52%)
Feb 21, 2008	35.84	36.33	34.37	34.47	135,375	-1.17(-3.28%)
Feb 20, 2008	34.11	35.85	34.10	35.64	199,046	+1.30(+3.79%)
Feb 19, 2008	35.18	35.22	34.04	34.34	225,167	-0.53(-1.52%)
Feb 18, 2008	35.21	35.21	34.01	34.87	239,525	+0.00(+0.00%)
Feb 15, 2008	35.21	35.21	34.01	34.87	239,525	+0.07(+0.20%)
Feb 14, 2008	35.93	36.16	34.71	34.80	175,039	-1.11(-3.09%)
Feb 13, 2008	36.14	36.15	34.98	35.91	248,499	+0.19(+0.53%)
Feb 12, 2008	35.65	36.19	35.21	35.72	208,018	+0.49(+1.39%)
Feb 11, 2008	36.11	36.11	35.10	35.23	256,736	-1.27(-3.48%)
Feb 08, 2008	36.57	37.29	35.40	36.50	186,866	-0.23(-0.63%)
Feb 07, 2008	35.52	37.29	35.19	36.73	188,033	+1.08(+3.03%)
Feb 06, 2008	35.85	37.02	35.19	35.65	158,866	-0.01(-0.03%)
Feb 05, 2008	36.17	37.19	35.53	35.66	262,272	-1.30(-3.52%)
Feb 04, 2008	38.72	38.95	36.82	36.96	247,082	-1.94(-4.99%)
Feb 01, 2008	38.04	38.99	37.57	38.90	197,925	+0.86(+2.26%)
Jan 31, 2008	36.49	38.61	36.06	38.04	393,304	+1.08(+2.92%)
Jan 30, 2008	36.58	38.16	36.20	36.96	443,892	+0.55(+1.51%)
Jan 29, 2008	35.56	36.54	34.69	36.41	275,917	+0.88(+2.48%)
Jan 28, 2008	33.40	35.54	33.09	35.53	371,569	+1.87(+5.56%)
Jan 25, 2008	34.62	34.98	33.65	33.66	539,391	-0.44(-1.29%)
Jan 24, 2008	31.95	34.42	31.70	34.10	610,492	+2.18(+6.83%)
Jan 23, 2008	29.18	32.64	28.87	31.92	991,848	+1.86(+6.19%)
Jan 22, 2008	29.50	31.62	29.04	30.06	461,126	+0.15(+0.50%)
Jan 21, 2008	30.57	31.22	29.29	29.91	357,118	+0.00(+0.00%)
Jan 18, 2008	30.57	31.22	29.29	29.91	357,118	-0.71(-2.32%)
Jan 17, 2008	31.93	32.31	30.23	30.62	338,670	-0.84(-2.67%)
Jan 16, 2008	30.76	31.94	30.57	31.46	301,026	+0.76(+2.48%)
Jan 15, 2008	30.98	31.16	30.01	30.70	306,275	-0.72(-2.29%)
Jan 14, 2008	31.68	32.24	31.03	31.42	161,118	+0.04(+0.13%)
Jan 11, 2008	31.50	32.55	31.03	31.38	271,906	-0.42(-1.32%)
Jan 10, 2008	30.34	32.23	29.79	31.80	294,337	+1.22(+3.99%)
Jan 09, 2008	29.74	30.58	29.21	30.58	257,769	+0.75(+2.51%)
Jan 08, 2008	31.95	32.48	29.83	29.83	259,520	-1.94(-6.11%)
Jan 07, 2008	31.00	32.57	30.78	31.77	222,046	+0.97(+3.15%)
Jan 04, 2008	31.54	31.56	30.72	30.80	202,035	-1.13(-3.54%)
Jan 03, 2008	32.31	33.21	31.93	31.93	198,329	-0.36(-1.11%)
Jan 02, 2008	33.03	33.46	31.90	32.29	227,069	-0.84(-2.54%)
Jan 01, 2008	32.82	33.74	32.54	33.13	175,813	+0.00(+0.00%)
Dec 31, 2007	32.82	33.74	32.54	33.13	175,813	+0.03(+0.09%)
Dec 28, 2007	33.66	34.41	33.10	33.10	99,829	-0.78(-2.30%)
Dec 27, 2007	35.17	35.54	33.88	33.88	120,768	-1.55(-4.37%)
Dec 26, 2007	35.37	35.73	34.76	35.43	194,809	+0.13(+0.37%)
Dec 24, 2007	34.47	35.37	34.47	35.30	66,145	+0.75(+2.17%)
Dec 21, 2007	33.09	34.67	32.99	34.55	485,514	+1.78(+5.43%)
Dec 20, 2007	32.98	33.02	32.12	32.77	273,110	-0.09(-0.27%)
Dec 19, 2007	33.72	33.91	32.51	32.86	316,006	-1.06(-3.13%)
Dec 18, 2007	32.19	34.18	32.19	33.92	522,892	+1.64(+5.08%)
Dec 17, 2007	32.53	33.25	32.28	32.28	318,957	-0.52(-1.59%)
Dec 14, 2007	33.24	33.64	32.72	32.80	325,320	-0.87(-2.58%)
Dec 13, 2007	33.64	33.90	32.96	33.67	291,856	-0.33(-0.97%)
Dec 12, 2007	34.49	35.18	33.58	34.00	237,116	-0.11(-0.32%)
Dec 11, 2007	35.98	36.48	34.08	34.11	245,432	-2.09(-5.77%)
Dec 10, 2007	35.74	36.53	35.64	36.20	229,427	+0.46(+1.29%)
Dec 07, 2007	36.23	36.34	35.51	35.74	352,354	-0.58(-1.60%)
Dec 06, 2007	35.29	36.32	34.75	36.32	463,407	+0.89(+2.51%)
Dec 05, 2007	35.26	35.45	34.74	35.43	280,946	+0.77(+2.22%)
Dec 04, 2007	34.36	34.88	34.24	34.66	234,063	-0.09(-0.26%)
Dec 03, 2007	35.22	35.57	34.60	34.75	216,591	-0.57(-1.61%)
Nov 30, 2007	35.23	36.69	35.06	35.32	345,844	+0.54(+1.55%)
Nov 29, 2007	34.80	35.09	34.32	34.78	306,681	-0.17(-0.49%)
Nov 28, 2007	33.14	34.98	33.11	34.95	428,625	+2.24(+6.85%)
Nov 27, 2007	32.24	32.96	31.81	32.71	307,811	+0.70(+2.19%)
Nov 26, 2007	33.66	33.66	31.91	32.01	167,095	-1.72(-5.10%)
Nov 23, 2007	33.00	34.12	32.93	33.73	121,552	+0.93(+2.84%)
Nov 21, 2007	32.86	33.87	32.66	32.80	256,446	-0.31(-0.94%)
Nov 20, 2007	32.82	33.61	32.03	33.11	194,103	+0.23(+0.70%)
Nov 19, 2007	34.00	34.00	32.51	32.88	241,253	-1.43(-4.17%)
Nov 16, 2007	34.65	34.93	33.64	34.31	183,473	-0.25(-0.72%)
Nov 15, 2007	35.44	35.96	34.19	34.56	310,429	-1.11(-3.11%)
Nov 14, 2007	37.06	37.83	35.46	35.67	293,428	-1.29(-3.49%)
Nov 13, 2007	35.65	37.11	35.54	36.96	272,792	+1.57(+4.44%)
Nov 12, 2007	34.77	36.31	34.71	35.39	306,062	+0.65(+1.87%)
Nov 09, 2007	33.87	35.38	32.79	34.74	297,956	+0.46(+1.34%)
Nov 08, 2007	33.44	34.46	32.78	34.28	400,587	+1.10(+3.32%)
Nov 07, 2007	34.41	34.68	33.18	33.18	320,289	-1.69(-4.85%)
Nov 06, 2007	33.73	34.90	33.72	34.87	411,578	+1.16(+3.44%)
Nov 05, 2007	33.84	34.46	33.25	33.71	475,868	-0.68(-1.98%)
Nov 02, 2007	35.37	35.40	33.92	34.39	450,883	-0.63(-1.80%)
Nov 01, 2007	36.06	36.44	34.72	35.02	396,202	-1.72(-4.68%)
Oct 31, 2007	36.02	36.97	35.72	36.74	233,669	+0.92(+2.57%)
Oct 30, 2007	36.20	36.35	35.50	35.82	257,101	-0.64(-1.76%)
Oct 29, 2007	37.26	37.28	36.21	36.46	267,886	-0.68(-1.83%)
Oct 26, 2007	36.59	37.44	36.06	37.14	223,406	+1.10(+3.05%)
Oct 25, 2007	35.89	36.17	35.19	36.04	316,061	+0.18(+0.50%)
Oct 24, 2007	36.83	36.86	35.39	35.86	500,942	-1.21(-3.26%)
Oct 23, 2007	35.83	37.27	35.50	37.07	360,588	+1.16(+3.23%)
Oct 22, 2007	35.99	37.35	34.95	35.91	981,100	-2.43(-6.34%)
Oct 19, 2007	39.75	39.77	38.34	38.34	215,885	-1.32(-3.33%)
Oct 18, 2007	39.61	40.15	39.10	39.66	213,624	-0.75(-1.86%)
Oct 17, 2007	41.19	41.84	39.91	40.41	234,331	-0.40(-0.98%)
Oct 16, 2007	41.65	41.72	40.81	40.81	157,200	-1.02(-2.44%)
Oct 15, 2007	42.88	43.04	41.33	41.83	208,554	-1.13(-2.63%)
Oct 12, 2007	44.20	44.32	42.81	42.96	177,663	-1.30(-2.94%)
Oct 11, 2007	44.75	45.28	44.18	44.26	180,304	-0.69(-1.54%)
Oct 10, 2007	44.97	45.01	44.46	44.95	105,474	-0.15(-0.33%)
Oct 09, 2007	44.86	45.24	44.39	45.10	135,241	+0.32(+0.71%)
Oct 08, 2007	45.00	45.19	44.52	44.78	186,498	-0.40(-0.89%)
Oct 05, 2007	44.50	45.51	44.49	45.18	138,138	+0.83(+1.87%)
Oct 04, 2007	43.85	44.46	43.62	44.35	205,749	+0.53(+1.21%)
Oct 03, 2007	44.00	44.23	43.23	43.82	257,680	-0.34(-0.77%)
Oct 02, 2007	43.69	44.18	43.43	44.16	206,134	+0.50(+1.15%)
Oct 01, 2007	42.59	43.86	42.53	43.66	389,080	+0.97(+2.27%)
Sep 28, 2007	43.88	44.01	42.65	42.69	266,871	-1.29(-2.93%)
Sep 27, 2007	44.60	44.81	43.76	43.98	299,459	-0.62(-1.39%)
Sep 26, 2007	44.83	45.45	44.23	44.60	218,209	+0.03(+0.07%)
Sep 25, 2007	45.15	45.19	43.86	44.57	312,195	-0.51(-1.13%)
Sep 24, 2007	45.17	45.50	44.61	45.08	295,107	-0.10(-0.22%)
Sep 21, 2007	45.28	45.48	44.88	45.18	361,893	+0.26(+0.58%)
Sep 20, 2007	45.10	45.49	44.52	44.92	131,463	-0.31(-0.69%)
Sep 19, 2007	45.23	45.78	44.78	45.23	281,458	+0.16(+0.36%)
Sep 18, 2007	44.00	45.63	43.57	45.07	342,258	+1.25(+2.85%)
Sep 17, 2007	43.90	44.15	43.17	43.82	134,566	-0.12(-0.27%)
Sep 14, 2007	43.30	43.98	42.59	43.94	151,320	+0.57(+1.31%)
Sep 13, 2007	43.04	43.81	42.59	43.37	101,763	+0.48(+1.12%)
Sep 12, 2007	43.13	43.25	42.57	42.89	134,010	-0.32(-0.74%)
Sep 11, 2007	41.96	43.24	41.88	43.21	178,492	+1.39(+3.32%)
Sep 10, 2007	42.32	42.48	41.28	41.82	119,869	-0.40(-0.95%)
Sep 07, 2007	42.47	42.67	41.96	42.22	145,894	-0.79(-1.84%)
Sep 06, 2007	42.78	43.17	42.28	43.01	121,048	+0.32(+0.75%)
Sep 05, 2007	43.52	43.95	42.51	42.69	220,485	-0.90(-2.06%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Wintrust Financial Corp (NQ: WTFC )

Historical Prices

Market Action

MARKET NEWS