Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.30	19.30	18.68	19.02	3,281,250	-0.17(-0.87%)
May 29, 2008	19.06	19.34	18.72	19.18	4,070,685	+0.30(+1.59%)
May 28, 2008	18.59	18.96	18.50	18.88	4,225,816	+0.46(+2.50%)
May 27, 2008	18.17	18.86	18.13	18.42	5,962,669	+0.80(+4.54%)
May 26, 2008	18.18	18.28	17.45	17.62	0	+0.00(+0.00%)
May 23, 2008	18.18	18.28	17.45	17.62	4,970,887	-0.82(-4.43%)
May 22, 2008	18.27	18.59	18.18	18.44	3,369,918	+0.14(+0.76%)
May 21, 2008	19.17	19.28	18.01	18.30	5,817,178	-0.84(-4.38%)
May 20, 2008	19.93	20.09	18.98	19.14	4,228,253	-0.95(-4.73%)
May 19, 2008	20.10	20.43	19.94	20.09	2,920,721	+0.09(+0.44%)
May 16, 2008	20.87	20.87	19.78	20.00	3,966,280	-0.79(-3.82%)
May 15, 2008	20.53	20.90	20.31	20.79	1,979,133	+0.15(+0.73%)
May 14, 2008	20.69	20.92	20.55	20.64	2,497,440	+0.09(+0.43%)
May 13, 2008	20.55	20.61	20.19	20.55	2,010,452	+0.06(+0.30%)
May 12, 2008	19.88	20.53	19.88	20.49	2,047,077	+0.63(+3.19%)
May 09, 2008	20.25	20.60	19.76	19.86	1,550,726	-0.54(-2.67%)
May 08, 2008	20.30	20.54	20.01	20.40	5,603,176	+0.14(+0.69%)
May 07, 2008	20.53	20.92	20.16	20.27	3,420,875	-0.23(-1.11%)
May 06, 2008	20.31	20.54	20.09	20.49	2,114,254	-0.06(-0.27%)
May 05, 2008	20.25	20.81	19.93	20.55	3,844,697	+0.27(+1.31%)
May 02, 2008	20.68	20.95	20.12	20.28	4,169,019	-0.24(-1.19%)
May 01, 2008	19.83	20.56	19.63	20.53	4,025,023	+0.77(+3.91%)
Apr 30, 2008	19.78	20.56	19.69	19.75	5,860,204	+0.13(+0.68%)
Apr 29, 2008	19.43	19.69	19.38	19.62	2,041,523	+0.14(+0.74%)
Apr 28, 2008	19.85	19.99	19.34	19.48	4,759,518	-0.37(-1.85%)
Apr 25, 2008	19.07	19.94	18.92	19.84	3,931,750	+0.69(+3.59%)
Apr 24, 2008	18.65	19.38	18.62	19.16	2,413,995	-0.04(-0.20%)
Apr 23, 2008	19.33	19.68	19.06	19.19	3,202,643	-0.01(-0.03%)
Apr 22, 2008	19.53	19.73	18.81	19.20	3,209,968	-0.52(-2.65%)
Apr 21, 2008	19.68	19.89	19.45	19.72	1,535,946	-0.11(-0.56%)
Apr 18, 2008	19.79	20.11	19.67	19.83	2,639,684	+0.21(+1.05%)
Apr 17, 2008	19.36	19.67	19.27	19.63	2,998,720	+0.25(+1.29%)
Apr 16, 2008	19.18	19.52	19.12	19.38	2,761,878	+0.26(+1.34%)
Apr 15, 2008	18.56	19.21	18.46	19.12	3,842,842	+0.64(+3.49%)
Apr 14, 2008	18.71	18.85	18.33	18.48	2,671,439	-0.37(-1.97%)
Apr 11, 2008	18.97	19.41	18.75	18.85	2,289,465	-0.24(-1.25%)
Apr 10, 2008	18.32	19.19	18.32	19.09	3,020,589	+0.59(+3.18%)
Apr 09, 2008	18.84	19.11	18.28	18.50	3,094,301	-0.38(-2.00%)
Apr 08, 2008	19.23	19.35	18.73	18.88	2,662,659	-0.50(-2.58%)
Apr 07, 2008	19.17	19.50	19.02	19.38	3,903,272	+0.27(+1.42%)
Apr 04, 2008	19.50	19.75	18.86	19.11	4,535,282	-0.30(-1.55%)
Apr 03, 2008	19.21	19.45	19.01	19.41	4,851,202	+0.04(+0.23%)
Apr 02, 2008	19.07	19.41	18.89	19.36	4,272,244	+0.29(+1.54%)
Apr 01, 2008	18.09	19.08	18.08	19.07	4,683,342	+0.99(+5.50%)
Mar 31, 2008	17.56	18.19	17.50	18.07	3,277,968	+0.48(+2.71%)
Mar 28, 2008	17.93	18.29	17.42	17.59	3,654,566	-0.28(-1.58%)
Mar 27, 2008	18.48	18.49	17.87	17.88	4,249,251	-0.60(-3.24%)
Mar 26, 2008	18.93	19.02	18.34	18.48	4,589,747	-0.52(-2.72%)
Mar 25, 2008	19.21	19.26	18.62	18.99	4,250,988	+0.07(+0.35%)
Mar 24, 2008	19.11	19.60	18.87	18.93	5,195,575	-0.14(-0.76%)
Mar 21, 2008	17.94	19.12	17.67	19.07	9,068,510	+0.00(+0.00%)
Mar 20, 2008	17.94	19.12	17.94	19.07	9,068,510	+1.40(+7.92%)
Mar 19, 2008	17.21	18.24	17.01	17.67	10,207,038	+1.09(+6.60%)
Mar 18, 2008	16.40	17.36	16.37	16.58	8,144,698	+0.22(+1.36%)
Mar 17, 2008	15.88	16.58	15.62	16.36	5,647,441	+0.10(+0.62%)
Mar 14, 2008	16.49	16.53	15.69	16.26	4,510,483	-0.08(-0.51%)
Mar 13, 2008	16.21	16.36	15.45	16.34	6,154,257	-0.13(-0.81%)
Mar 12, 2008	16.26	17.01	16.08	16.47	4,311,381	+0.27(+1.68%)
Mar 11, 2008	16.04	16.21	15.44	16.20	5,480,229	+0.54(+3.48%)
Mar 10, 2008	15.79	16.26	15.63	15.66	2,869,388	-0.03(-0.18%)
Mar 07, 2008	15.96	16.00	15.45	15.69	5,503,616	-0.42(-2.59%)
Mar 06, 2008	16.86	16.91	16.03	16.10	4,389,202	-0.90(-5.32%)
Mar 05, 2008	17.36	17.62	16.95	17.01	4,413,186	-0.28(-1.64%)
Mar 04, 2008	17.18	17.41	16.95	17.29	3,834,263	-0.01(-0.06%)
Mar 03, 2008	17.76	17.76	17.08	17.30	4,420,248	+0.18(+1.07%)
Feb 29, 2008	17.12	17.68	17.03	17.12	3,722,687	-0.17(-1.00%)
Feb 28, 2008	17.85	17.85	17.22	17.29	2,847,809	-0.56(-3.14%)
Feb 27, 2008	18.21	18.39	17.79	17.85	3,138,197	-0.59(-3.22%)
Feb 26, 2008	17.86	18.62	17.80	18.44	4,893,848	+0.57(+3.17%)
Feb 25, 2008	17.37	17.88	17.08	17.88	2,791,547	+0.46(+2.61%)
Feb 22, 2008	17.36	17.48	17.00	17.42	2,068,406	+0.17(+0.97%)
Feb 21, 2008	17.59	17.77	17.20	17.26	2,601,910	-0.29(-1.68%)
Feb 20, 2008	16.83	17.63	16.70	17.55	4,079,502	+0.61(+3.61%)
Feb 19, 2008	17.27	17.38	16.81	16.94	2,496,145	-0.02(-0.10%)
Feb 18, 2008	16.75	17.02	16.55	16.96	0	+0.00(+0.00%)
Feb 15, 2008	16.75	17.02	16.55	16.96	3,633,259	+0.11(+0.63%)
Feb 14, 2008	17.25	17.49	16.80	16.85	4,569,888	-0.54(-3.10%)
Feb 13, 2008	16.81	17.62	16.81	17.39	7,439,176	+0.54(+3.20%)
Feb 12, 2008	16.38	17.49	16.24	16.85	9,102,293	+0.74(+4.62%)
Feb 11, 2008	16.06	16.34	15.82	16.11	11,103,308	+1.19(+8.00%)
Feb 08, 2008	14.89	15.24	14.72	14.91	2,986,752	-0.02(-0.11%)
Feb 07, 2008	14.55	15.06	14.55	14.93	3,968,400	+0.27(+1.82%)
Feb 06, 2008	14.99	15.06	14.62	14.66	4,507,820	-0.25(-1.68%)
Feb 05, 2008	15.10	15.42	14.85	14.91	3,610,849	-0.43(-2.79%)
Feb 04, 2008	16.13	16.13	15.29	15.34	3,509,115	-0.67(-4.20%)
Feb 01, 2008	15.87	16.08	15.21	16.01	5,072,396	+0.28(+1.80%)
Jan 31, 2008	14.72	15.98	14.38	15.73	5,718,808	+0.87(+5.87%)
Jan 30, 2008	15.13	15.46	14.80	14.86	5,872,325	-0.22(-1.44%)
Jan 29, 2008	15.38	15.49	14.99	15.07	7,009,641	-0.19(-1.27%)
Jan 28, 2008	14.48	15.30	14.16	15.27	8,363,431	+0.72(+4.92%)
Jan 25, 2008	15.37	15.63	14.37	14.55	7,707,281	-0.69(-4.55%)
Jan 24, 2008	14.41	15.32	14.33	15.25	13,764,746	+0.81(+5.62%)
Jan 23, 2008	12.30	14.56	12.04	14.44	14,285,703	+1.74(+13.69%)
Jan 22, 2008	11.66	12.89	11.66	12.70	8,482,701	+0.38(+3.06%)
Jan 21, 2008	11.79	12.52	11.79	12.32	0	+0.00(+0.00%)
Jan 18, 2008	11.79	12.52	11.79	12.32	7,907,950	+0.63(+5.42%)
Jan 17, 2008	11.67	11.93	11.60	11.69	6,537,479	+0.03(+0.29%)
Jan 16, 2008	11.88	12.05	11.60	11.65	7,799,451	-0.23(-1.96%)
Jan 15, 2008	11.85	12.12	11.78	11.89	5,104,299	-0.22(-1.79%)
Jan 14, 2008	12.38	12.45	11.93	12.10	6,616,438	-0.22(-1.76%)
Jan 11, 2008	12.80	12.98	12.30	12.32	5,352,413	-0.70(-5.37%)
Jan 10, 2008	12.59	13.15	12.58	13.02	6,183,774	+0.32(+2.49%)
Jan 09, 2008	13.16	13.16	12.30	12.70	8,785,001	-0.42(-3.22%)
Jan 08, 2008	13.58	13.67	13.10	13.13	6,202,016	-0.45(-3.31%)
Jan 07, 2008	14.21	14.21	13.39	13.58	7,705,817	-0.63(-4.46%)
Jan 04, 2008	14.35	14.47	14.01	14.21	5,226,637	-0.29(-1.99%)
Jan 03, 2008	14.85	14.91	14.28	14.50	6,814,647	-0.30(-2.03%)
Jan 02, 2008	15.54	15.54	14.72	14.80	5,406,440	-0.59(-3.83%)
Jan 01, 2008	15.47	15.66	15.31	15.39	0	+0.00(+0.00%)
Dec 31, 2007	15.47	15.66	15.31	15.39	5,283,958	+0.05(+0.33%)
Dec 28, 2007	15.19	15.55	15.19	15.34	4,811,393	+0.08(+0.51%)
Dec 27, 2007	15.03	15.45	15.02	15.26	5,535,401	+0.09(+0.62%)
Dec 26, 2007	15.51	15.51	15.02	15.16	3,271,400	-0.17(-1.09%)
Dec 24, 2007	15.27	15.77	15.24	15.33	3,645,741	+0.06(+0.36%)
Dec 21, 2007	15.41	15.59	15.02	15.27	7,106,648	+0.01(+0.07%)
Dec 20, 2007	16.12	16.15	14.94	15.26	12,715,709	-0.62(-3.88%)
Dec 19, 2007	17.61	17.68	15.71	15.88	24,852,718	-4.30(-21.30%)
Dec 18, 2007	20.18	20.40	19.60	20.18	3,674,989	+0.25(+1.25%)
Dec 17, 2007	19.96	20.25	19.67	19.93	3,323,258	+0.06(+0.28%)
Dec 14, 2007	20.42	20.45	19.74	19.87	3,355,947	-0.73(-3.53%)
Dec 13, 2007	20.88	20.93	20.34	20.60	3,001,061	-0.34(-1.62%)
Dec 12, 2007	21.78	21.93	20.71	20.94	3,151,549	-0.42(-1.95%)
Dec 11, 2007	22.00	22.00	21.33	21.35	2,048,115	-0.57(-2.61%)
Dec 10, 2007	21.88	22.04	21.69	21.93	2,416,511	+0.13(+0.59%)
Dec 07, 2007	21.48	21.88	21.37	21.80	2,758,305	+0.49(+2.32%)
Dec 06, 2007	21.55	21.74	21.20	21.30	4,315,958	-0.26(-1.18%)
Dec 05, 2007	22.04	22.10	21.42	21.56	2,393,091	-0.31(-1.40%)
Dec 04, 2007	21.87	22.16	21.83	21.86	1,645,378	-0.09(-0.43%)
Dec 03, 2007	22.29	22.29	21.96	21.96	1,795,854	-0.13(-0.60%)
Nov 30, 2007	22.68	22.90	22.04	22.09	2,564,374	-0.28(-1.27%)
Nov 29, 2007	22.25	22.44	22.14	22.38	1,168,236	-0.08(-0.37%)
Nov 28, 2007	22.04	22.55	21.85	22.46	2,220,190	+0.54(+2.48%)
Nov 27, 2007	21.84	21.96	21.61	21.91	2,120,306	+0.11(+0.48%)
Nov 26, 2007	21.79	22.06	21.63	21.81	2,432,106	-0.07(-0.30%)
Nov 23, 2007	21.74	21.88	21.60	21.88	693,414	+0.26(+1.21%)
Nov 21, 2007	21.54	21.89	21.25	21.61	2,288,494	-0.06(-0.26%)
Nov 20, 2007	22.03	22.07	21.29	21.67	3,146,482	-0.23(-1.06%)
Nov 19, 2007	22.07	22.07	21.52	21.90	2,132,461	-0.19(-0.85%)
Nov 16, 2007	22.38	22.48	21.85	22.09	2,023,510	-0.09(-0.40%)
Nov 15, 2007	22.27	22.53	22.06	22.18	2,134,997	-0.09(-0.40%)
Nov 14, 2007	22.84	23.03	22.10	22.27	2,995,642	-0.48(-2.10%)
Nov 13, 2007	22.00	22.76	21.94	22.75	2,588,869	+0.89(+4.06%)
Nov 12, 2007	22.21	22.57	21.86	21.86	2,772,759	-0.42(-1.89%)
Nov 09, 2007	22.79	22.87	22.24	22.28	2,337,618	-0.77(-3.32%)
Nov 08, 2007	22.56	23.15	22.35	23.05	4,051,886	+0.50(+2.22%)
Nov 07, 2007	22.52	22.89	22.24	22.55	2,808,519	+0.03(+0.12%)
Nov 06, 2007	22.81	22.92	22.37	22.52	2,116,833	-0.28(-1.22%)
Nov 05, 2007	22.63	22.94	22.49	22.80	1,868,234	+0.03(+0.12%)
Nov 02, 2007	22.94	23.03	22.57	22.77	1,825,752	-0.14(-0.63%)
Nov 01, 2007	23.64	23.80	22.90	22.91	2,560,051	-0.96(-4.02%)
Oct 31, 2007	23.80	23.92	23.50	23.87	1,998,655	+0.11(+0.47%)
Oct 30, 2007	23.50	23.97	23.47	23.76	1,163,135	+0.21(+0.90%)
Oct 29, 2007	23.87	23.88	23.35	23.55	1,844,483	-0.27(-1.14%)
Oct 26, 2007	24.00	24.00	23.55	23.82	1,504,980	-0.01(-0.02%)
Oct 25, 2007	24.03	24.15	23.52	23.83	2,024,231	-0.20(-0.83%)
Oct 24, 2007	24.37	24.52	23.53	24.03	2,759,250	-0.54(-2.19%)
Oct 23, 2007	24.44	24.76	24.29	24.57	2,672,258	+0.17(+0.68%)
Oct 22, 2007	23.84	24.57	23.76	24.40	2,759,611	+0.47(+1.97%)
Oct 19, 2007	24.01	24.39	23.93	23.93	2,593,551	-0.21(-0.85%)
Oct 18, 2007	24.17	24.26	23.76	24.14	2,213,344	-0.04(-0.16%)
Oct 17, 2007	24.07	24.42	23.94	24.17	3,677,980	+0.40(+1.68%)
Oct 16, 2007	23.59	23.91	23.56	23.77	2,875,060	+0.12(+0.52%)
Oct 15, 2007	23.91	24.01	23.37	23.65	2,497,194	-0.37(-1.55%)
Oct 12, 2007	24.15	24.21	23.92	24.02	1,519,749	-0.14(-0.57%)
Oct 11, 2007	24.76	24.90	24.03	24.16	2,557,890	-0.54(-2.20%)
Oct 10, 2007	24.86	24.91	24.58	24.71	1,917,967	-0.16(-0.63%)
Oct 09, 2007	24.82	24.92	24.55	24.86	2,179,123	+0.13(+0.54%)
Oct 08, 2007	24.59	24.84	24.49	24.73	1,877,983	+0.27(+1.09%)
Oct 05, 2007	24.19	24.69	24.12	24.46	1,825,392	+0.34(+1.40%)
Oct 04, 2007	24.20	24.41	24.00	24.12	2,112,067	-0.05(-0.21%)
Oct 03, 2007	23.96	24.21	23.84	24.17	2,680,183	-0.04(-0.18%)
Oct 02, 2007	23.80	24.24	23.77	24.22	2,289,169	+0.34(+1.44%)
Oct 01, 2007	23.29	24.10	23.18	23.87	3,290,208	+0.63(+2.72%)
Sep 28, 2007	23.75	23.82	23.19	23.24	2,098,075	-0.63(-2.65%)
Sep 27, 2007	24.00	24.15	23.75	23.87	2,572,839	+0.02(+0.07%)
Sep 26, 2007	23.44	23.95	23.40	23.86	2,007,301	+0.41(+1.73%)
Sep 25, 2007	23.72	23.81	23.26	23.45	2,640,740	-0.47(-1.95%)
Sep 24, 2007	24.25	24.31	23.86	23.92	2,522,769	-0.41(-1.69%)
Sep 21, 2007	24.37	24.60	24.07	24.33	3,047,963	+0.23(+0.97%)
Sep 20, 2007	24.72	24.85	24.07	24.10	3,755,787	-0.69(-2.80%)
Sep 19, 2007	24.69	25.12	24.46	24.79	5,021,224	+0.45(+1.85%)
Sep 18, 2007	23.63	24.34	23.54	24.34	3,120,006	+0.83(+3.52%)
Sep 17, 2007	23.54	23.70	23.30	23.51	2,470,178	-0.05(-0.21%)
Sep 14, 2007	22.87	23.61	22.79	23.56	2,118,427	+0.67(+2.93%)
Sep 13, 2007	22.78	23.01	22.50	22.89	2,056,830	+0.18(+0.81%)
Sep 12, 2007	22.86	22.98	22.54	22.71	2,591,030	-0.19(-0.82%)
Sep 11, 2007	22.60	22.90	22.55	22.90	1,876,903	+0.41(+1.80%)
Sep 10, 2007	22.80	22.91	22.16	22.49	1,767,397	-0.20(-0.88%)
Sep 07, 2007	22.86	22.90	22.58	22.69	1,374,582	-0.41(-1.75%)
Sep 06, 2007	23.26	23.30	22.92	23.10	1,126,213	-0.06(-0.26%)
Sep 05, 2007	22.84	23.42	22.84	23.16	2,106,180	-0.38(-1.63%)
Sep 04, 2007	23.12	23.63	23.10	23.54	2,178,943	+0.44(+1.92%)
Aug 31, 2007	22.83	23.32	22.63	23.10	2,096,094	+0.58(+2.59%)
Aug 30, 2007	22.50	22.81	22.40	22.51	1,765,596	-0.22(-0.98%)
Aug 29, 2007	22.43	22.84	22.00	22.74	8,158,881	+0.44(+1.99%)
Aug 28, 2007	23.06	23.18	22.25	22.29	4,559,248	-0.86(-3.72%)
Aug 27, 2007	23.50	23.57	23.15	23.15	1,332,923	-0.35(-1.49%)
Aug 24, 2007	22.98	23.60	22.84	23.50	1,684,547	+0.53(+2.32%)
Aug 23, 2007	23.11	23.36	22.85	22.97	1,896,534	-0.03(-0.14%)
Aug 22, 2007	23.08	23.17	22.82	23.00	2,482,605	+0.02(+0.10%)
Aug 21, 2007	22.78	23.06	22.60	22.98	3,300,474	+0.61(+2.70%)
Aug 20, 2007	21.99	22.56	21.71	22.38	3,675,459	+0.76(+3.52%)
Aug 17, 2007	23.29	23.29	21.16	21.61	8,100,166	-0.57(-2.58%)
Aug 16, 2007	21.95	22.50	21.35	22.19	3,992,989	+0.09(+0.40%)
Aug 15, 2007	22.32	22.84	22.06	22.10	2,958,270	-0.26(-1.17%)
Aug 14, 2007	23.27	23.46	22.29	22.36	2,911,982	-0.92(-3.94%)
Aug 13, 2007	23.84	24.15	23.22	23.27	2,960,791	-0.57(-2.38%)
Aug 10, 2007	22.45	24.20	21.90	23.84	5,438,714	+1.19(+5.27%)
Aug 09, 2007	23.98	23.93	22.50	22.65	6,980,076	-1.33(-5.56%)
Aug 08, 2007	24.60	25.01	23.69	23.98	4,728,009	-0.63(-2.57%)
Aug 07, 2007	24.82	25.18	24.37	24.61	3,801,296	-0.21(-0.85%)
Aug 06, 2007	24.84	24.92	24.35	24.82	4,035,314	-0.12(-0.47%)
Aug 03, 2007	24.86	25.04	23.35	24.94	5,332,270	+1.59(+6.83%)
Aug 02, 2007	23.52	23.57	23.29	23.35	2,844,622	-0.18(-0.76%)
Aug 01, 2007	23.51	23.63	23.26	23.52	3,905,997	-0.11(-0.47%)
Jul 31, 2007	23.64	24.08	23.59	23.64	3,440,058	-0.01(-0.02%)
Jul 30, 2007	23.43	23.70	23.30	23.64	2,953,407	+0.32(+1.36%)
Jul 27, 2007	23.16	23.63	22.59	23.32	5,128,928	-0.02(-0.10%)
Jul 26, 2007	23.50	23.79	23.18	23.35	4,918,912	-0.35(-1.48%)
Jul 25, 2007	23.64	23.99	23.55	23.70	2,705,218	-0.26(-1.07%)
Jul 24, 2007	24.23	24.41	23.91	23.95	1,472,741	-0.47(-1.93%)
Jul 23, 2007	24.25	24.57	24.17	24.42	1,994,693	+0.26(+1.06%)
Jul 20, 2007	24.36	24.61	24.12	24.17	2,336,538	-0.33(-1.36%)
Jul 19, 2007	24.48	24.64	24.33	24.50	2,456,850	+0.08(+0.32%)
Jul 18, 2007	24.56	24.80	24.29	24.42	2,423,807	-0.28(-1.15%)
Jul 17, 2007	24.82	24.98	24.65	24.71	1,458,692	-0.01(-0.04%)
Jul 16, 2007	24.91	24.91	24.51	24.72	1,743,443	-0.18(-0.71%)
Jul 13, 2007	24.98	25.01	24.62	24.90	1,604,580	-0.03(-0.13%)
Jul 12, 2007	25.10	25.18	24.66	24.93	2,658,390	-0.25(-0.99%)
Jul 11, 2007	24.98	25.45	24.93	25.18	1,922,290	+0.25(+1.00%)
Jul 10, 2007	25.12	25.20	24.75	24.93	3,137,837	+0.33(+1.35%)
Jul 09, 2007	24.76	24.82	24.33	24.60	2,480,984	-0.06(-0.25%)
Jul 06, 2007	24.49	24.67	24.38	24.66	1,839,800	-0.09(-0.36%)
Jul 05, 2007	24.90	24.93	24.57	24.75	2,130,494	-0.16(-0.62%)
Jul 03, 2007	24.61	24.92	24.57	24.90	1,065,337	+0.39(+1.61%)
Jul 02, 2007	24.57	24.64	24.37	24.51	2,093,032	+0.08(+0.34%)
Jun 29, 2007	24.15	24.52	24.18	24.42	2,761,232	+0.27(+1.13%)
Jun 28, 2007	24.16	24.44	24.09	24.15	1,700,937	-0.11(-0.43%)
Jun 27, 2007	23.85	24.31	23.78	24.26	2,803,017	+0.18(+0.76%)
Jun 26, 2007	23.99	24.37	23.98	24.07	3,811,980	+0.12(+0.49%)
Jun 25, 2007	23.67	24.08	23.60	23.96	3,222,668	+0.12(+0.51%)
Jun 22, 2007	24.09	24.10	23.83	23.84	3,085,629	-0.26(-1.08%)
Jun 21, 2007	24.12	24.31	23.80	24.10	5,980,989	-0.02(-0.09%)
Jun 20, 2007	25.18	25.51	24.04	24.12	9,439,268	-1.89(-7.28%)
Jun 19, 2007	26.18	26.30	25.82	26.01	3,435,195	-0.13(-0.49%)
Jun 18, 2007	26.43	26.43	26.01	26.14	2,204,158	+0.12(+0.47%)
Jun 15, 2007	26.09	26.26	25.94	26.02	2,625,250	+0.06(+0.21%)
Jun 14, 2007	25.90	26.04	25.85	25.96	2,193,892	+0.07(+0.26%)
Jun 13, 2007	25.38	25.90	25.33	25.90	2,680,724	+0.69(+2.75%)
Jun 12, 2007	25.18	25.45	25.14	25.20	3,329,292	+0.02(+0.09%)
Jun 11, 2007	25.13	25.32	24.86	25.18	2,256,210	+0.07(+0.29%)
Jun 08, 2007	24.27	25.12	24.27	25.11	2,022,069	+0.33(+1.34%)
Jun 07, 2007	25.42	25.43	24.69	24.77	3,239,198	-0.65(-2.56%)
Jun 06, 2007	26.00	26.00	25.33	25.42	2,926,140	-0.57(-2.18%)
Jun 05, 2007	25.81	26.03	25.68	25.99	2,526,191	+0.06(+0.21%)
Jun 04, 2007	25.41	25.98	25.33	25.93	2,296,013	+0.51(+1.99%)

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.