Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	17.25	17.90	17.21	17.45	2,762,049	+0.24(+1.40%)
May 29, 2008	17.11	17.34	16.85	17.21	1,490,647	+0.00(+0.00%)
May 28, 2008	16.77	17.44	16.36	17.21	3,252,565	+0.39(+2.34%)
May 27, 2008	17.21	17.30	16.69	16.82	1,394,053	-0.35(-2.02%)
May 26, 2008	17.74	17.87	17.06	17.17	0	+0.00(+0.00%)
May 23, 2008	17.74	17.87	17.06	17.17	1,142,149	-0.54(-3.03%)
May 22, 2008	17.25	17.80	17.19	17.70	1,673,235	+0.54(+3.17%)
May 21, 2008	18.08	18.08	17.12	17.16	1,584,678	-0.74(-4.14%)
May 20, 2008	17.92	17.95	17.27	17.90	1,685,071	-0.18(-1.00%)
May 19, 2008	18.59	18.59	17.91	18.08	1,431,209	-0.48(-2.60%)
May 16, 2008	18.90	18.90	18.29	18.56	1,638,270	-0.19(-1.01%)
May 15, 2008	18.56	18.89	18.44	18.75	1,473,596	+0.15(+0.81%)
May 14, 2008	18.44	19.19	18.13	18.60	2,075,890	-0.55(-2.88%)
May 13, 2008	19.54	19.54	18.89	19.15	1,116,109	-0.35(-1.78%)
May 12, 2008	18.67	19.82	18.67	19.50	1,716,901	+0.76(+4.07%)
May 09, 2008	18.21	19.34	17.01	18.74	2,103,408	-0.45(-2.32%)
May 08, 2008	19.52	19.79	19.01	19.18	1,363,101	-0.29(-1.51%)
May 07, 2008	20.21	20.25	19.37	19.48	804,018	-0.67(-3.34%)
May 06, 2008	20.27	20.28	19.55	20.15	1,000,770	-0.29(-1.40%)
May 05, 2008	20.39	20.57	20.05	20.44	995,492	+0.02(+0.11%)
May 02, 2008	19.83	20.84	19.79	20.42	1,829,859	+0.66(+3.37%)
May 01, 2008	19.17	19.84	18.94	19.75	1,249,649	+0.64(+3.36%)
Apr 30, 2008	19.55	19.55	18.80	19.11	880,076	-0.35(-1.79%)
Apr 29, 2008	19.48	19.66	19.01	19.46	488,362	-0.09(-0.46%)
Apr 28, 2008	19.05	19.65	19.03	19.55	825,130	+0.40(+2.09%)
Apr 25, 2008	19.27	19.36	18.78	19.15	706,019	+0.04(+0.20%)
Apr 24, 2008	19.11	19.31	18.75	19.11	959,269	+0.14(+0.72%)
Apr 23, 2008	19.38	19.53	18.19	18.97	2,060,848	-0.38(-1.95%)
Apr 22, 2008	19.27	19.89	18.95	19.35	1,913,259	+0.02(+0.12%)
Apr 21, 2008	18.68	19.39	18.68	19.33	1,063,270	+0.47(+2.48%)
Apr 18, 2008	19.08	19.65	18.85	18.86	1,559,431	-0.03(-0.16%)
Apr 17, 2008	18.29	19.37	18.24	18.89	2,399,786	+0.45(+2.46%)
Apr 16, 2008	18.13	18.59	18.02	18.44	1,304,539	+0.54(+3.04%)
Apr 15, 2008	17.91	18.13	17.64	17.89	2,069,648	+0.18(+1.02%)
Apr 14, 2008	18.17	18.17	17.57	17.71	1,360,944	-0.40(-2.21%)
Apr 11, 2008	18.39	18.69	17.90	18.11	2,036,924	-0.43(-2.32%)
Apr 10, 2008	17.76	18.58	17.50	18.54	2,887,186	+0.74(+4.16%)
Apr 09, 2008	18.12	18.51	17.71	17.80	2,243,707	-0.06(-0.34%)
Apr 08, 2008	18.13	18.34	17.84	17.86	1,893,644	-0.45(-2.44%)
Apr 07, 2008	18.29	18.49	18.19	18.31	1,209,179	+0.08(+0.41%)
Apr 04, 2008	18.32	18.50	18.03	18.23	1,011,363	-0.08(-0.41%)
Apr 03, 2008	18.35	18.36	18.01	18.31	1,316,617	-0.02(-0.08%)
Apr 02, 2008	18.36	18.48	18.09	18.32	1,811,269	-0.08(-0.41%)
Apr 01, 2008	18.13	18.87	18.13	18.40	2,332,226	+0.46(+2.57%)
Mar 31, 2008	17.80	18.12	17.08	17.94	1,926,460	+0.16(+0.89%)
Mar 28, 2008	18.39	18.81	17.73	17.78	1,868,169	-0.62(-3.37%)
Mar 27, 2008	17.83	19.03	17.48	18.40	2,650,070	+0.74(+4.19%)
Mar 26, 2008	18.22	18.31	17.57	17.66	908,164	-0.85(-4.57%)
Mar 25, 2008	18.21	18.62	17.72	18.50	1,450,368	+0.50(+2.77%)
Mar 24, 2008	18.16	18.36	17.38	18.01	1,558,452	-0.17(-0.91%)
Mar 21, 2008	17.66	18.29	15.94	18.17	5,330,210	+0.00(+0.00%)
Mar 20, 2008	17.66	18.29	15.94	18.17	5,330,210	+0.35(+1.95%)
Mar 19, 2008	18.55	19.26	17.82	17.82	1,907,144	-0.57(-3.08%)
Mar 18, 2008	17.76	18.49	17.57	18.39	2,532,566	+1.16(+6.75%)
Mar 17, 2008	17.16	17.71	16.65	17.23	2,485,366	-0.96(-5.28%)
Mar 14, 2008	18.79	19.27	17.76	18.19	2,252,648	-0.58(-3.10%)
Mar 13, 2008	18.13	18.96	17.00	18.77	3,198,474	+0.29(+1.55%)
Mar 12, 2008	18.70	19.03	18.07	18.48	1,545,861	-0.09(-0.49%)
Mar 11, 2008	18.03	18.74	17.83	18.57	1,912,566	+1.13(+6.50%)
Mar 10, 2008	18.21	18.48	17.29	17.44	2,704,148	-0.69(-3.79%)
Mar 07, 2008	18.51	18.74	17.61	18.13	3,601,253	-0.66(-3.50%)
Mar 06, 2008	19.20	19.31	18.35	18.78	4,237,092	-0.55(-2.85%)
Mar 05, 2008	19.21	19.79	18.38	19.34	3,967,232	-0.02(-0.12%)
Mar 04, 2008	20.14	20.18	18.55	19.36	4,337,688	-0.51(-2.55%)
Mar 03, 2008	19.43	20.39	18.59	19.86	4,817,383	+0.48(+2.50%)
Feb 29, 2008	19.47	19.98	18.85	19.38	7,572,164	+2.17(+12.60%)
Feb 28, 2008	17.61	17.62	17.00	17.21	1,041,237	-0.66(-3.72%)
Feb 27, 2008	17.58	18.15	17.55	17.88	809,993	-0.07(-0.38%)
Feb 26, 2008	17.60	18.21	17.60	17.95	1,408,170	+0.17(+0.93%)
Feb 25, 2008	17.21	17.80	16.71	17.78	1,789,957	+0.83(+4.90%)
Feb 22, 2008	16.89	17.00	16.15	16.95	1,398,067	+0.04(+0.22%)
Feb 21, 2008	17.78	17.98	16.78	16.91	1,401,699	-0.82(-4.60%)
Feb 20, 2008	17.77	17.97	17.05	17.73	1,224,225	-0.15(-0.85%)
Feb 19, 2008	17.91	18.16	17.73	17.88	1,858,043	+0.37(+2.11%)
Feb 18, 2008	17.42	17.63	16.91	17.51	0	+0.00(+0.00%)
Feb 15, 2008	17.42	17.63	16.91	17.51	1,512,943	-0.08(-0.43%)
Feb 14, 2008	18.41	18.48	17.26	17.58	2,390,173	-0.48(-2.64%)
Feb 13, 2008	17.88	18.81	17.64	18.06	3,096,544	+0.60(+3.46%)
Feb 12, 2008	16.36	17.92	16.36	17.45	5,049,631	+1.20(+7.39%)
Feb 11, 2008	16.15	16.62	15.75	16.25	2,439,641	-0.05(-0.28%)
Feb 08, 2008	16.80	17.13	16.21	16.30	4,087,942	-0.82(-4.77%)
Feb 07, 2008	17.24	17.96	16.85	17.11	3,174,393	-0.19(-1.09%)
Feb 06, 2008	18.14	18.41	17.20	17.30	2,281,498	-0.73(-4.02%)
Feb 05, 2008	18.20	18.62	17.54	18.03	2,548,851	-0.71(-3.79%)
Feb 04, 2008	19.14	19.43	18.50	18.74	2,225,178	-0.42(-2.17%)
Feb 01, 2008	18.18	19.34	17.76	19.15	2,641,348	+1.27(+7.10%)
Jan 31, 2008	16.93	18.12	16.37	17.88	4,664,363	+0.47(+2.69%)
Jan 30, 2008	18.04	18.58	17.31	17.42	5,213,492	-0.78(-4.28%)
Jan 29, 2008	17.40	18.53	17.40	18.19	3,530,930	+1.10(+6.41%)
Jan 28, 2008	16.06	17.11	15.60	17.10	1,605,693	+0.88(+5.45%)
Jan 25, 2008	17.99	18.71	16.00	16.21	2,273,240	+0.21(+1.32%)
Jan 24, 2008	12.93	16.90	12.93	16.00	5,527,873	+0.42(+2.67%)
Jan 23, 2008	13.15	15.68	12.70	15.59	4,579,772	+2.15(+15.96%)
Jan 22, 2008	12.49	15.10	12.49	13.44	4,445,863	+0.25(+1.89%)
Jan 21, 2008	14.02	14.54	12.54	13.19	0	+0.00(+0.00%)
Jan 18, 2008	14.02	14.54	12.54	13.19	5,832,782	-0.73(-5.21%)
Jan 17, 2008	16.49	16.49	13.44	13.92	9,666,178	-2.70(-16.23%)
Jan 16, 2008	15.84	17.09	15.68	16.62	2,475,186	+0.23(+1.43%)
Jan 15, 2008	16.59	16.66	16.00	16.38	2,126,986	-0.36(-2.12%)
Jan 14, 2008	17.36	17.54	16.55	16.74	2,082,771	-0.52(-3.02%)
Jan 11, 2008	17.61	17.77	16.84	17.26	2,826,570	-0.50(-2.81%)
Jan 10, 2008	17.33	18.51	16.64	17.76	3,412,684	+0.26(+1.51%)
Jan 09, 2008	18.42	18.88	16.35	17.49	4,737,299	-0.69(-3.78%)
Jan 08, 2008	19.32	19.59	18.04	18.18	2,190,635	-1.02(-5.31%)
Jan 07, 2008	19.49	19.59	18.66	19.20	1,594,899	+0.01(+0.04%)
Jan 04, 2008	19.35	19.42	19.00	19.19	1,968,317	-0.38(-1.93%)
Jan 03, 2008	19.31	19.89	19.31	19.57	1,790,611	+0.16(+0.82%)
Jan 02, 2008	20.02	20.02	19.17	19.41	1,882,395	-0.64(-3.20%)
Jan 01, 2008	19.52	20.32	19.16	20.05	2,325,079	+0.00(+0.00%)
Dec 31, 2007	19.52	20.32	19.16	20.05	2,325,079	+0.40(+2.04%)
Dec 28, 2007	20.44	20.44	19.39	19.65	1,422,349	-0.79(-3.84%)
Dec 27, 2007	20.96	21.15	20.38	20.44	1,036,554	-0.45(-2.13%)
Dec 26, 2007	20.82	21.08	20.25	20.88	869,795	+0.08(+0.36%)
Dec 24, 2007	19.99	20.97	19.91	20.81	502,013	+0.54(+2.68%)
Dec 21, 2007	20.69	21.15	19.56	20.26	2,316,102	+0.04(+0.19%)
Dec 20, 2007	19.83	20.70	19.83	20.23	2,988,896	+0.15(+0.75%)
Dec 19, 2007	19.49	20.31	18.70	20.08	3,453,083	+0.89(+4.65%)
Dec 18, 2007	19.60	19.77	18.84	19.18	13,123,133	-0.56(-2.83%)
Dec 17, 2007	18.72	19.96	18.62	19.74	3,026,549	+1.07(+5.70%)
Dec 14, 2007	18.59	18.93	17.92	18.68	2,694,038	-0.14(-0.72%)
Dec 13, 2007	15.68	19.07	15.68	18.81	3,188,127	+2.61(+16.08%)
Dec 12, 2007	17.37	17.76	16.06	16.21	2,572,990	-0.55(-3.29%)
Dec 11, 2007	18.17	18.31	16.65	16.76	1,580,628	-1.36(-7.51%)
Dec 10, 2007	17.76	19.49	17.63	18.12	2,195,797	+0.12(+0.67%)
Dec 07, 2007	17.98	18.13	17.61	18.00	792,458	+0.07(+0.38%)
Dec 06, 2007	17.29	17.93	16.81	17.93	1,362,662	+0.64(+3.71%)
Dec 05, 2007	17.45	18.38	16.95	17.29	2,257,736	+0.19(+1.10%)
Dec 04, 2007	17.72	17.73	17.03	17.10	1,079,038	-0.82(-4.55%)
Dec 03, 2007	17.17	17.95	16.28	17.91	1,591,625	+0.86(+5.05%)
Nov 30, 2007	16.90	20.05	16.90	17.05	3,998,518	+0.43(+2.59%)
Nov 29, 2007	16.44	16.62	16.04	16.62	1,304,958	+0.08(+0.50%)
Nov 28, 2007	15.58	16.76	15.44	16.54	1,654,755	+1.30(+8.53%)
Nov 27, 2007	15.29	15.48	14.89	15.24	2,243,143	+0.03(+0.20%)
Nov 26, 2007	15.18	15.84	15.15	15.21	1,700,018	-0.10(-0.64%)
Nov 23, 2007	15.32	15.47	15.16	15.31	419,545	+0.08(+0.50%)
Nov 21, 2007	14.80	15.56	13.98	15.23	2,125,916	+0.12(+0.80%)
Nov 20, 2007	15.38	15.41	14.73	15.11	2,364,938	-0.58(-3.71%)
Nov 19, 2007	15.59	15.90	15.16	15.69	1,335,028	-0.10(-0.62%)
Nov 16, 2007	16.06	16.59	15.32	15.79	1,429,895	-0.24(-1.51%)
Nov 15, 2007	16.49	16.65	15.45	16.03	1,460,745	-0.45(-2.71%)
Nov 14, 2007	16.17	16.89	16.17	16.48	2,112,549	+0.45(+2.78%)
Nov 13, 2007	15.44	16.06	14.73	16.03	1,899,997	+1.07(+7.17%)
Nov 12, 2007	14.87	15.77	14.87	14.96	1,975,965	+0.05(+0.35%)
Nov 09, 2007	13.98	15.97	13.90	14.91	3,278,607	+0.55(+3.84%)
Nov 08, 2007	14.08	15.66	13.60	14.36	3,110,855	+0.42(+3.04%)
Nov 07, 2007	13.83	14.31	12.64	13.93	4,168,540	+1.29(+10.22%)
Nov 06, 2007	12.63	13.30	12.46	12.64	2,638,663	+0.30(+2.45%)
Nov 05, 2007	10.08	12.62	10.08	12.34	3,318,246	+0.73(+6.25%)
Nov 02, 2007	13.88	14.14	10.99	11.61	5,204,744	-2.44(-17.37%)
Nov 01, 2007	17.13	17.18	13.43	14.05	3,823,288	-3.38(-19.38%)
Oct 31, 2007	17.58	17.98	17.32	17.43	1,423,807	+0.04(+0.22%)
Oct 30, 2007	17.72	18.05	17.33	17.39	517,483	-0.34(-1.92%)
Oct 29, 2007	18.11	18.32	17.58	17.73	730,961	-0.25(-1.39%)
Oct 26, 2007	18.09	18.97	17.06	17.98	2,240,001	+0.60(+3.48%)
Oct 25, 2007	19.87	20.05	16.55	17.38	2,270,044	-2.37(-11.98%)
Oct 24, 2007	20.59	20.73	19.38	19.74	794,092	-0.99(-4.77%)
Oct 23, 2007	20.33	20.76	20.03	20.73	849,149	+0.67(+3.35%)
Oct 22, 2007	19.31	20.18	19.04	20.06	740,490	+0.63(+3.27%)
Oct 19, 2007	20.43	20.43	19.37	19.43	682,564	-1.06(-5.16%)
Oct 18, 2007	20.46	20.52	20.09	20.48	484,793	-0.02(-0.07%)
Oct 17, 2007	21.13	21.64	20.02	20.50	1,120,066	-0.62(-2.93%)
Oct 16, 2007	21.31	21.53	21.00	21.12	551,761	-0.22(-1.03%)
Oct 15, 2007	21.89	21.92	21.03	21.34	408,560	-0.64(-2.92%)
Oct 12, 2007	21.76	22.10	21.61	21.98	368,855	+0.14(+0.66%)
Oct 11, 2007	21.82	22.24	21.51	21.84	678,022	+0.00(+0.00%)
Oct 10, 2007	21.80	21.89	21.61	21.84	532,041	-0.05(-0.21%)
Oct 09, 2007	21.91	21.91	21.35	21.88	499,086	-0.02(-0.07%)
Oct 08, 2007	22.03	22.12	21.78	21.90	463,088	-0.05(-0.24%)
Oct 05, 2007	21.91	22.26	21.78	21.95	603,377	+0.29(+1.36%)
Oct 04, 2007	21.27	21.82	21.16	21.65	576,246	+0.42(+1.99%)
Oct 03, 2007	21.41	21.53	21.06	21.23	676,831	-0.44(-2.02%)
Oct 02, 2007	21.31	21.72	21.31	21.67	368,458	+0.35(+1.63%)
Oct 01, 2007	20.45	21.53	20.44	21.32	759,416	+0.79(+3.86%)
Sep 28, 2007	20.82	20.98	20.53	20.53	507,821	-0.25(-1.20%)
Sep 27, 2007	20.56	20.88	20.34	20.78	476,455	+0.27(+1.33%)
Sep 26, 2007	20.40	20.75	20.30	20.51	464,014	+0.23(+1.12%)
Sep 25, 2007	20.53	20.54	20.08	20.28	482,278	-0.42(-2.04%)
Sep 24, 2007	20.90	21.04	20.41	20.70	578,760	-0.16(-0.76%)
Sep 21, 2007	21.32	21.32	20.75	20.86	976,468	-0.26(-1.22%)
Sep 20, 2007	21.58	21.74	20.96	21.12	839,223	-0.46(-2.14%)
Sep 19, 2007	19.82	21.62	19.82	21.58	1,539,215	+2.09(+10.70%)
Sep 18, 2007	18.30	20.02	18.32	19.49	797,400	+1.19(+6.52%)
Sep 17, 2007	18.59	18.63	18.13	18.30	413,721	-0.31(-1.66%)
Sep 14, 2007	18.85	18.66	18.26	18.61	454,220	-0.24(-1.28%)
Sep 13, 2007	18.46	18.97	18.29	18.85	536,409	+0.39(+2.13%)
Sep 12, 2007	18.50	18.63	18.32	18.46	191,640	-0.14(-0.77%)
Sep 11, 2007	18.27	18.67	18.21	18.60	423,912	+0.33(+1.82%)
Sep 10, 2007	18.67	18.67	18.07	18.27	693,639	-0.32(-1.71%)
Sep 07, 2007	18.91	19.20	18.40	18.59	788,136	-0.70(-3.64%)
Sep 06, 2007	19.00	19.43	19.00	19.29	731,226	+0.29(+1.51%)
Sep 05, 2007	20.00	20.00	18.78	19.00	1,224,754	-0.97(-4.88%)
Sep 04, 2007	19.65	20.02	19.43	19.98	420,604	+0.28(+1.42%)
Aug 31, 2007	19.90	19.99	19.30	19.70	546,070	+0.32(+1.68%)
Aug 30, 2007	19.68	19.71	19.27	19.37	403,795	-0.30(-1.54%)
Aug 29, 2007	19.34	19.72	19.13	19.68	829,429	+0.47(+2.44%)
Aug 28, 2007	19.90	19.95	19.00	19.21	768,151	-0.90(-4.47%)
Aug 27, 2007	20.48	20.48	20.02	20.11	420,736	-0.48(-2.35%)
Aug 24, 2007	20.20	20.60	19.82	20.59	476,852	+0.31(+1.53%)
Aug 23, 2007	20.68	20.70	19.85	20.28	610,259	-0.40(-1.94%)
Aug 22, 2007	20.48	20.74	20.00	20.68	559,570	+0.42(+2.09%)
Aug 21, 2007	19.80	20.70	19.58	20.26	788,268	+0.42(+2.13%)
Aug 20, 2007	20.29	20.44	19.46	19.83	500,675	-0.39(-1.91%)
Aug 17, 2007	20.56	22.83	19.56	20.22	1,505,466	+1.14(+5.98%)
Aug 16, 2007	17.89	19.09	17.37	19.08	1,324,942	+1.19(+6.63%)
Aug 15, 2007	17.87	19.15	17.60	17.89	1,159,506	+0.17(+0.94%)
Aug 14, 2007	17.65	18.10	16.11	17.73	2,223,722	+0.56(+3.26%)
Aug 13, 2007	18.12	19.12	17.08	17.17	1,168,771	-0.95(-5.25%)
Aug 10, 2007	17.76	19.12	17.62	18.12	1,217,475	-0.76(-4.04%)
Aug 09, 2007	18.21	19.25	18.21	18.88	1,009,820	-0.10(-0.52%)
Aug 08, 2007	17.91	19.21	16.99	18.98	1,612,933	+1.28(+7.21%)
Aug 07, 2007	17.42	18.36	16.76	17.70	1,799,942	+0.14(+0.77%)
Aug 06, 2007	17.77	17.87	16.93	17.57	1,733,370	-0.23(-1.27%)
Aug 03, 2007	18.03	18.47	17.67	17.79	1,243,945	-0.68(-3.68%)
Aug 02, 2007	18.89	20.44	18.33	18.47	1,766,987	-0.58(-3.05%)
Aug 01, 2007	18.39	19.46	17.38	19.06	1,974,907	+0.66(+3.62%)
Jul 31, 2007	19.02	19.04	18.29	18.39	1,632,521	-0.48(-2.52%)
Jul 30, 2007	18.66	20.63	18.37	18.87	1,344,927	+0.19(+1.01%)
Jul 27, 2007	18.13	18.90	18.05	18.68	1,869,028	+0.36(+1.98%)
Jul 26, 2007	18.37	18.59	17.78	18.32	1,578,919	-0.52(-2.77%)
Jul 25, 2007	18.51	19.12	18.47	18.84	1,066,730	+0.18(+0.97%)
Jul 24, 2007	19.21	19.69	18.59	18.66	1,594,272	-1.50(-7.42%)
Jul 23, 2007	20.36	20.41	19.99	20.15	1,564,758	-0.05(-0.22%)
Jul 20, 2007	21.06	21.09	19.45	20.20	1,954,922	-0.91(-4.30%)
Jul 19, 2007	20.74	21.18	20.73	21.10	771,460	+0.42(+2.05%)
Jul 18, 2007	20.94	21.08	20.46	20.68	1,273,988	-0.42(-1.97%)
Jul 17, 2007	21.58	21.63	21.04	21.10	1,430,159	-0.48(-2.21%)
Jul 16, 2007	21.80	21.98	21.51	21.57	717,726	-0.26(-1.21%)
Jul 13, 2007	21.67	22.06	21.65	21.84	609,465	+0.13(+0.59%)
Jul 12, 2007	21.46	22.56	21.46	21.71	1,405,278	+0.64(+3.05%)
Jul 11, 2007	21.53	21.53	20.88	21.07	1,494,481	-0.47(-2.18%)
Jul 10, 2007	22.18	22.18	21.50	21.53	711,506	-0.83(-3.72%)
Jul 09, 2007	22.05	22.52	22.05	22.37	454,617	+0.32(+1.44%)
Jul 06, 2007	22.06	22.14	21.95	22.05	407,633	-0.02(-0.07%)
Jul 05, 2007	22.50	22.60	21.97	22.06	389,237	-0.46(-2.05%)
Jul 03, 2007	22.46	22.61	22.46	22.52	98,467	+0.08(+0.34%)
Jul 02, 2007	22.44	22.58	22.33	22.45	919,558	+0.11(+0.51%)
Jun 29, 2007	22.65	22.70	22.33	22.33	459,514	-0.28(-1.24%)
Jun 28, 2007	22.43	22.65	22.43	22.61	405,251	+0.22(+0.98%)
Jun 27, 2007	22.29	22.54	22.10	22.40	793,298	-0.01(-0.03%)
Jun 26, 2007	21.62	22.69	21.58	22.40	901,691	+0.78(+3.60%)
Jun 25, 2007	22.09	22.04	21.57	21.62	815,135	-0.47(-2.12%)
Jun 22, 2007	21.91	22.29	21.47	22.09	5,223,273	+0.18(+0.83%)
Jun 21, 2007	21.93	21.99	21.61	21.91	628,656	+0.06(+0.28%)
Jun 20, 2007	22.48	22.55	21.82	21.85	398,104	-0.56(-2.49%)
Jun 19, 2007	22.21	22.60	22.07	22.41	983,747	-0.31(-1.36%)
Jun 18, 2007	22.59	22.77	22.53	22.72	439,927	+0.11(+0.47%)
Jun 15, 2007	22.84	22.85	22.61	22.61	221,286	-0.19(-0.83%)
Jun 14, 2007	22.83	22.92	22.64	22.80	221,948	-0.07(-0.30%)
Jun 13, 2007	22.76	22.90	22.64	22.87	368,723	+0.13(+0.56%)
Jun 12, 2007	22.78	22.86	22.71	22.74	274,358	-0.09(-0.40%)
Jun 11, 2007	22.82	22.95	22.74	22.83	232,355	-0.03(-0.13%)
Jun 08, 2007	22.97	23.04	22.84	22.86	195,214	-0.11(-0.46%)
Jun 07, 2007	23.23	23.23	22.96	22.97	167,818	-0.26(-1.11%)
Jun 06, 2007	23.08	23.42	22.97	23.23	378,649	+0.14(+0.59%)
Jun 05, 2007	23.08	23.17	22.97	23.09	236,110	-0.05(-0.20%)
Jun 04, 2007	23.05	23.20	22.98	23.14	307,445	+0.16(+0.69%)

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.