Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	20.35	20.53	20.06	20.20	1,661,292	-0.09(-0.46%)
Jun 27, 2008	20.45	20.74	20.02	20.30	1,867,252	-0.04(-0.21%)
Jun 26, 2008	20.28	20.83	20.27	20.34	1,843,693	-0.47(-2.26%)
Jun 25, 2008	20.27	20.95	20.15	20.81	3,735,872	+0.40(+1.97%)
Jun 24, 2008	20.01	20.52	19.78	20.41	2,825,579	+0.36(+1.79%)
Jun 23, 2008	19.38	20.08	19.38	20.05	1,907,159	+0.30(+1.52%)
Jun 20, 2008	19.87	20.10	19.45	19.75	3,581,151	-0.45(-2.24%)
Jun 19, 2008	20.15	20.27	19.84	20.20	3,040,979	+0.03(+0.17%)
Jun 18, 2008	20.42	20.51	20.06	20.17	2,976,211	-0.31(-1.50%)
Jun 17, 2008	21.33	21.40	20.35	20.48	3,714,159	-0.61(-2.88%)
Jun 16, 2008	21.30	21.42	20.92	21.08	3,155,635	-0.31(-1.44%)
Jun 13, 2008	21.37	21.50	21.07	21.39	1,570,348	+0.31(+1.46%)
Jun 12, 2008	21.04	21.35	20.93	21.08	2,266,779	+0.28(+1.36%)
Jun 11, 2008	21.21	21.56	20.80	20.80	1,862,009	-0.59(-2.76%)
Jun 10, 2008	21.35	21.72	21.25	21.39	1,779,528	-0.36(-1.65%)
Jun 09, 2008	22.66	22.66	21.50	21.75	1,765,183	-0.34(-1.55%)
Jun 06, 2008	22.32	22.64	21.46	22.09	3,775,039	-0.40(-1.79%)
Jun 05, 2008	22.24	22.60	22.09	22.49	3,227,969	+0.44(+2.02%)
Jun 04, 2008	21.54	22.16	21.46	22.05	3,387,502	+0.29(+1.34%)
Jun 03, 2008	22.15	22.32	21.60	21.76	2,205,113	-0.45(-2.04%)
Jun 02, 2008	22.43	22.53	21.87	22.21	1,474,304	-0.20(-0.88%)
May 30, 2008	22.58	22.58	22.27	22.41	2,052,350	+0.06(+0.27%)
May 29, 2008	22.37	22.49	22.24	22.35	1,744,471	-0.02(-0.08%)
May 28, 2008	22.53	22.65	22.16	22.37	1,967,866	+0.04(+0.19%)
May 27, 2008	22.23	22.53	22.10	22.32	1,742,461	-0.08(-0.34%)
May 26, 2008	22.66	22.66	22.30	22.40	0	+0.00(+0.00%)
May 23, 2008	22.66	22.66	22.30	22.40	1,241,548	-0.49(-2.13%)
May 22, 2008	22.25	23.04	22.25	22.89	1,427,981	+0.36(+1.59%)
May 21, 2008	22.97	22.99	22.23	22.53	2,754,258	-0.23(-1.01%)
May 20, 2008	23.61	23.61	22.43	22.76	4,628,843	-0.92(-3.87%)
May 19, 2008	23.34	24.05	23.14	23.67	3,370,652	+0.48(+2.06%)
May 16, 2008	23.53	23.53	23.03	23.20	3,166,615	-0.17(-0.73%)
May 15, 2008	22.78	23.39	22.52	23.37	2,405,142	+0.76(+3.37%)
May 14, 2008	22.32	23.04	22.32	22.61	3,453,934	+0.29(+1.30%)
May 13, 2008	21.72	22.58	21.70	22.31	2,604,800	+0.45(+2.07%)
May 12, 2008	21.47	21.95	21.36	21.86	1,930,951	+0.56(+2.61%)
May 09, 2008	21.34	21.38	21.01	21.30	574,719	-0.07(-0.32%)
May 08, 2008	21.72	21.72	21.28	21.37	3,370,451	-0.22(-1.03%)
May 07, 2008	21.56	22.13	21.14	21.60	3,749,716	-0.29(-1.33%)
May 06, 2008	21.58	21.95	21.38	21.89	1,706,876	+0.23(+1.07%)
May 05, 2008	21.21	22.11	20.98	21.66	1,190,084	-0.15(-0.67%)
May 02, 2008	21.93	22.04	21.60	21.80	1,915,735	+0.22(+1.03%)
May 01, 2008	21.25	21.67	20.65	21.58	3,117,697	+0.47(+2.23%)
Apr 30, 2008	21.26	21.86	20.89	21.11	2,286,701	-0.31(-1.44%)
Apr 29, 2008	21.47	21.93	21.20	21.42	2,424,073	-0.15(-0.71%)
Apr 28, 2008	21.88	22.28	21.50	21.57	2,192,020	-0.70(-3.15%)
Apr 25, 2008	22.01	22.34	21.67	22.27	2,959,344	+0.44(+2.00%)
Apr 24, 2008	21.86	22.31	21.37	21.84	2,156,596	+0.15(+0.69%)
Apr 23, 2008	21.49	21.96	21.48	21.69	1,615,198	-0.01(-0.06%)
Apr 22, 2008	21.72	21.78	21.30	21.70	2,105,970	-0.03(-0.12%)
Apr 21, 2008	21.48	21.72	21.31	21.72	1,510,216	+0.21(+0.99%)
Apr 18, 2008	21.60	21.78	20.95	21.51	2,034,654	+0.17(+0.80%)
Apr 17, 2008	21.28	21.48	20.91	21.34	2,003,761	+0.22(+1.05%)
Apr 16, 2008	20.42	21.14	20.36	21.12	2,020,238	+0.81(+4.00%)
Apr 15, 2008	20.13	20.36	19.95	20.30	1,132,683	+0.36(+1.80%)
Apr 14, 2008	19.95	20.14	19.85	19.95	865,549	-0.17(-0.85%)
Apr 11, 2008	20.27	20.60	19.96	20.12	1,549,148	-0.76(-3.65%)
Apr 10, 2008	20.29	20.99	20.29	20.88	1,838,119	+0.10(+0.49%)
Apr 09, 2008	21.01	21.13	20.60	20.77	1,893,239	-0.19(-0.90%)
Apr 08, 2008	21.04	21.17	20.79	20.96	2,285,705	-0.35(-1.65%)
Apr 07, 2008	21.46	21.54	21.02	21.31	1,380,372	+0.25(+1.18%)
Apr 04, 2008	21.11	21.34	20.95	21.07	1,868,635	+0.00(+0.00%)
Apr 03, 2008	21.61	21.61	20.42	21.07	5,022,843	-0.48(-2.22%)
Apr 02, 2008	21.37	21.78	21.22	21.54	2,671,389	+0.13(+0.60%)
Apr 01, 2008	21.07	21.78	21.05	21.42	3,963,646	+0.68(+3.30%)
Mar 31, 2008	20.62	20.95	20.50	20.73	3,785,794	-0.03(-0.12%)
Mar 28, 2008	21.24	21.24	20.47	20.76	1,894,358	-0.43(-2.02%)
Mar 27, 2008	20.91	21.42	20.83	21.19	2,804,749	+0.38(+1.85%)
Mar 26, 2008	20.61	20.89	20.29	20.80	1,458,592	+0.06(+0.29%)
Mar 25, 2008	20.45	20.85	19.93	20.74	2,273,534	+0.15(+0.75%)
Mar 24, 2008	19.42	20.79	19.42	20.59	3,324,773	+1.09(+5.62%)
Mar 21, 2008	19.47	19.53	18.75	19.49	2,694,567	+0.00(+0.00%)
Mar 20, 2008	19.47	19.53	18.75	19.49	2,694,567	+0.27(+1.42%)
Mar 19, 2008	19.48	20.06	19.22	19.22	3,886,580	-0.34(-1.75%)
Mar 18, 2008	19.05	19.74	18.60	19.56	3,676,031	+1.12(+6.08%)
Mar 17, 2008	17.75	18.76	17.75	18.44	2,102,244	+0.01(+0.05%)
Mar 14, 2008	19.18	19.21	18.11	18.43	2,067,953	-0.58(-3.06%)
Mar 13, 2008	18.11	19.15	17.95	19.01	2,313,942	+0.50(+2.68%)
Mar 12, 2008	18.83	19.01	18.48	18.52	1,746,339	-0.15(-0.78%)
Mar 11, 2008	18.58	18.66	18.26	18.66	4,664,926	+0.73(+4.05%)
Mar 10, 2008	18.24	18.29	17.88	17.94	2,365,200	-0.21(-1.18%)
Mar 07, 2008	17.96	18.44	17.82	18.15	3,109,150	+0.00(+0.00%)
Mar 06, 2008	18.78	18.96	18.10	18.15	3,571,097	-0.85(-4.46%)
Mar 05, 2008	19.07	19.24	18.72	19.00	1,528,294	+0.05(+0.27%)
Mar 04, 2008	19.03	19.12	18.67	18.94	1,928,616	-0.19(-0.98%)
Mar 03, 2008	18.67	19.21	18.54	19.13	2,423,427	+0.32(+1.68%)
Feb 29, 2008	19.21	19.29	18.71	18.82	3,092,567	-0.58(-3.00%)
Feb 28, 2008	19.48	19.77	19.35	19.40	1,833,734	-0.17(-0.87%)
Feb 27, 2008	19.33	19.77	19.23	19.57	3,303,610	+0.15(+0.75%)
Feb 26, 2008	19.58	19.89	19.03	19.42	18,955,200	-0.31(-1.56%)
Feb 25, 2008	19.43	19.76	19.35	19.73	4,420,035	+0.15(+0.79%)
Feb 22, 2008	19.43	19.66	18.87	19.58	4,060,664	+0.24(+1.24%)
Feb 21, 2008	19.66	19.71	19.19	19.34	1,847,632	-0.25(-1.27%)
Feb 20, 2008	19.50	19.66	19.28	19.59	2,180,348	+0.00(+0.00%)
Feb 19, 2008	19.69	19.83	19.45	19.59	1,060,312	+0.12(+0.61%)
Feb 18, 2008	19.78	19.78	19.39	19.47	0	+0.00(+0.00%)
Feb 15, 2008	19.78	19.78	19.39	19.47	1,809,842	-0.34(-1.73%)
Feb 14, 2008	19.71	20.01	19.58	19.81	3,187,975	+0.10(+0.52%)
Feb 13, 2008	18.87	19.78	18.82	19.71	5,079,535	+0.94(+5.01%)
Feb 12, 2008	18.73	19.15	18.47	18.76	4,550,693	+0.24(+1.29%)
Feb 11, 2008	18.31	18.60	17.92	18.53	2,129,487	+0.28(+1.55%)
Feb 08, 2008	17.88	18.32	17.86	18.24	2,189,844	+0.22(+1.23%)
Feb 07, 2008	17.89	18.14	17.45	18.02	5,073,448	-0.09(-0.52%)
Feb 06, 2008	18.39	18.45	18.05	18.11	4,890,635	-0.10(-0.56%)
Feb 05, 2008	18.81	18.95	18.11	18.22	4,453,207	-0.87(-4.57%)
Feb 04, 2008	20.18	20.18	19.01	19.09	1,243,662	-0.15(-0.80%)
Feb 01, 2008	19.14	19.48	19.02	19.24	2,646,742	+0.21(+1.12%)
Jan 31, 2008	18.73	19.18	18.36	19.03	3,388,428	+0.13(+0.68%)
Jan 30, 2008	18.87	19.27	18.68	18.90	1,926,044	-0.04(-0.23%)
Jan 29, 2008	18.73	19.00	18.58	18.94	1,332,201	+0.34(+1.84%)
Jan 28, 2008	17.96	18.64	17.70	18.60	2,558,354	+0.42(+2.30%)
Jan 25, 2008	19.24	19.30	18.17	18.18	3,346,520	-0.65(-3.45%)
Jan 24, 2008	18.73	19.66	18.50	18.83	5,035,624	+0.26(+1.38%)
Jan 23, 2008	17.59	18.64	17.04	18.58	9,275,879	+0.74(+4.17%)
Jan 22, 2008	17.32	18.12	0.0086	17.83	7,855,254	-0.41(-2.25%)
Jan 21, 2008	18.34	18.62	17.84	18.24	0	+0.00(+0.00%)
Jan 18, 2008	18.34	18.62	17.84	18.24	4,399,958	+0.22(+1.23%)
Jan 17, 2008	18.53	18.68	17.94	18.02	6,141,757	-0.50(-2.72%)
Jan 16, 2008	18.64	18.86	17.91	18.53	7,381,928	-0.45(-2.39%)
Jan 15, 2008	19.56	19.70	18.85	18.98	7,335,524	-0.74(-3.73%)
Jan 14, 2008	19.50	20.06	19.41	19.71	4,115,395	+0.37(+1.90%)
Jan 11, 2008	19.73	19.73	19.33	19.35	4,884,444	-0.52(-2.63%)
Jan 10, 2008	18.94	19.95	18.94	19.87	2,516,029	+0.59(+3.06%)
Jan 09, 2008	19.07	19.30	18.90	19.28	4,407,320	-0.02(-0.09%)
Jan 08, 2008	19.60	19.63	19.22	19.30	5,921,273	-0.11(-0.57%)
Jan 07, 2008	19.57	19.58	19.27	19.41	3,464,880	-0.01(-0.04%)
Jan 04, 2008	19.47	19.49	19.05	19.41	3,127,150	-0.27(-1.35%)
Jan 03, 2008	19.88	19.88	19.39	19.68	3,670,041	-0.13(-0.65%)
Jan 02, 2008	20.18	20.33	19.77	19.81	4,486,973	-0.52(-2.57%)
Jan 01, 2008	20.34	20.54	20.12	20.33	0	+0.00(+0.00%)
Dec 31, 2007	20.34	20.54	20.12	20.33	879,131	-0.01(-0.04%)
Dec 28, 2007	20.73	20.73	20.33	20.34	3,422,113	-0.07(-0.34%)
Dec 27, 2007	21.04	21.04	20.40	20.41	1,050,537	-0.74(-3.52%)
Dec 26, 2007	20.97	21.33	20.95	21.15	1,050,303	+0.07(+0.32%)
Dec 24, 2007	20.97	21.12	20.89	21.08	478,675	+0.15(+0.74%)
Dec 21, 2007	20.95	21.04	20.69	20.93	1,940,487	+0.22(+1.07%)
Dec 20, 2007	20.81	20.93	20.60	20.71	1,722,564	+0.15(+0.71%)
Dec 19, 2007	20.50	20.99	20.50	20.56	1,605,679	-0.16(-0.78%)
Dec 18, 2007	20.53	20.91	20.30	20.72	2,831,785	+0.37(+1.81%)
Dec 17, 2007	20.61	20.95	20.24	20.36	2,264,239	-0.57(-2.74%)
Dec 14, 2007	20.87	21.28	20.65	20.93	4,223,313	-0.10(-0.49%)
Dec 13, 2007	21.42	21.47	20.61	21.03	2,909,588	-0.75(-3.46%)
Dec 12, 2007	21.40	22.38	21.27	21.78	2,668,835	+0.69(+3.28%)
Dec 11, 2007	21.72	22.45	21.07	21.09	7,600,164	-0.50(-2.34%)
Dec 10, 2007	21.16	21.77	20.99	21.60	2,268,155	+0.44(+2.06%)
Dec 07, 2007	21.25	21.26	21.04	21.16	1,996,889	+0.12(+0.57%)
Dec 06, 2007	20.77	21.04	20.59	21.04	1,512,671	+0.47(+2.29%)
Dec 05, 2007	20.48	20.70	20.41	20.57	4,052,842	+0.28(+1.39%)
Dec 04, 2007	20.27	20.43	19.96	20.29	3,950,302	-0.15(-0.71%)
Dec 03, 2007	20.67	20.82	20.23	20.43	1,836,716	-0.24(-1.16%)
Nov 30, 2007	21.16	21.24	20.52	20.67	2,345,177	+0.02(+0.08%)
Nov 29, 2007	20.18	20.76	20.12	20.65	1,751,948	+0.15(+0.75%)
Nov 28, 2007	19.76	20.72	19.76	20.50	3,049,374	+0.74(+3.77%)
Nov 27, 2007	19.59	19.88	19.11	19.76	3,074,162	+0.37(+1.90%)
Nov 26, 2007	19.57	19.86	19.35	19.39	1,516,207	-0.28(-1.44%)
Nov 23, 2007	19.76	19.99	19.49	19.67	775,304	+0.09(+0.44%)
Nov 21, 2007	19.59	19.83	19.34	19.59	1,521,613	-0.27(-1.34%)
Nov 20, 2007	20.25	20.42	19.53	19.85	1,498,813	-0.25(-1.23%)
Nov 19, 2007	20.55	20.57	19.87	20.10	1,394,286	-0.51(-2.49%)
Nov 16, 2007	20.36	20.62	20.10	20.61	1,338,631	+0.34(+1.69%)
Nov 15, 2007	20.00	20.63	19.87	20.27	2,023,907	-0.04(-0.21%)
Nov 14, 2007	20.12	20.52	20.09	20.31	3,802,007	+0.31(+1.54%)
Nov 13, 2007	19.33	20.11	19.33	20.00	6,412,779	+1.15(+6.13%)
Nov 12, 2007	18.88	19.34	18.85	18.85	4,915,571	-0.27(-1.39%)
Nov 09, 2007	19.18	19.60	19.03	19.12	6,566,780	-0.54(-2.74%)
Nov 08, 2007	20.27	20.31	19.12	19.65	4,956,179	-0.30(-1.50%)
Nov 07, 2007	20.17	20.35	19.88	19.95	3,241,291	-0.40(-1.97%)
Nov 06, 2007	20.30	21.01	20.21	20.36	4,443,359	+0.32(+1.62%)
Nov 05, 2007	20.10	20.25	19.65	20.03	1,974,801	-0.18(-0.89%)
Nov 02, 2007	20.36	20.43	19.74	20.21	3,630,990	-0.06(-0.30%)
Nov 01, 2007	20.95	20.95	20.26	20.27	2,007,050	-0.98(-4.63%)
Oct 31, 2007	21.17	21.43	20.80	21.25	2,463,180	+0.34(+1.64%)
Oct 30, 2007	20.71	21.07	20.59	20.91	2,333,164	+0.13(+0.62%)
Oct 29, 2007	21.13	21.29	20.74	20.78	6,028,928	-0.26(-1.22%)
Oct 26, 2007	21.32	21.43	20.85	21.04	3,070,002	-0.10(-0.49%)
Oct 25, 2007	21.43	21.48	21.04	21.14	2,853,113	-0.15(-0.72%)
Oct 24, 2007	21.48	21.64	21.16	21.30	5,156,696	-0.34(-1.58%)
Oct 23, 2007	21.64	21.84	21.48	21.64	7,632,504	+0.11(+0.52%)
Oct 22, 2007	21.02	21.57	20.85	21.53	1,367,862	+0.36(+1.70%)
Oct 19, 2007	21.97	22.05	21.04	21.17	8,721,742	-0.84(-3.81%)
Oct 18, 2007	22.07	22.23	21.96	22.01	2,551,105	-0.22(-1.00%)
Oct 17, 2007	22.32	22.43	21.93	22.23	2,315,742	+0.09(+0.42%)
Oct 16, 2007	22.45	22.50	22.04	22.13	1,989,415	-0.36(-1.60%)
Oct 15, 2007	22.68	22.94	22.43	22.49	2,136,853	-0.25(-1.09%)
Oct 12, 2007	22.12	22.74	21.97	22.74	2,342,483	+0.59(+2.66%)
Oct 11, 2007	22.45	22.89	22.01	22.15	2,700,998	+0.06(+0.27%)
Oct 10, 2007	21.90	22.26	21.84	22.09	2,632,716	+0.16(+0.74%)
Oct 09, 2007	22.07	22.29	21.78	21.93	1,734,013	+0.03(+0.16%)
Oct 08, 2007	21.98	22.08	21.48	21.90	2,121,185	-0.11(-0.51%)
Oct 05, 2007	21.56	22.25	21.56	22.01	2,986,052	+0.68(+3.17%)
Oct 04, 2007	20.99	21.38	20.82	21.33	4,260,377	+0.52(+2.51%)
Oct 03, 2007	20.75	21.07	20.55	20.81	2,913,444	-0.06(-0.29%)
Oct 02, 2007	20.36	21.01	20.23	20.87	7,186,098	+0.70(+3.48%)
Oct 01, 2007	20.43	20.44	19.89	20.17	8,616,630	-0.50(-2.44%)
Sep 28, 2007	21.17	21.29	20.53	20.67	6,387,643	-0.50(-2.34%)
Sep 27, 2007	21.26	21.40	21.10	21.17	2,401,680	+0.00(+0.00%)
Sep 26, 2007	21.34	21.36	21.04	21.17	2,022,621	+0.04(+0.20%)
Sep 25, 2007	20.91	21.25	20.85	21.13	1,741,810	+0.01(+0.04%)
Sep 24, 2007	21.38	21.51	20.96	21.12	4,201,800	-0.15(-0.68%)
Sep 21, 2007	21.81	22.17	21.19	21.26	3,012,827	-0.45(-2.09%)
Sep 20, 2007	22.14	22.24	21.65	21.72	1,679,808	-0.56(-2.53%)
Sep 19, 2007	22.63	23.00	22.13	22.28	2,154,508	+0.02(+0.08%)
Sep 18, 2007	21.55	22.49	21.44	22.26	3,898,389	+0.95(+4.45%)
Sep 17, 2007	21.94	22.04	21.22	21.31	1,418,839	-0.74(-3.34%)
Sep 14, 2007	22.23	22.35	21.87	22.05	1,587,440	-0.38(-1.68%)
Sep 13, 2007	22.62	22.84	22.37	22.43	1,214,344	+0.02(+0.08%)
Sep 12, 2007	22.48	22.69	22.26	22.41	1,638,768	-0.27(-1.21%)
Sep 11, 2007	22.07	22.84	22.07	22.68	1,410,772	+0.80(+3.67%)
Sep 10, 2007	22.59	22.75	21.81	21.88	1,483,847	-0.32(-1.46%)
Sep 07, 2007	22.75	22.75	22.08	22.20	1,885,589	-0.66(-2.88%)
Sep 06, 2007	22.49	23.09	22.49	22.86	1,864,426	+0.32(+1.40%)
Sep 05, 2007	22.67	22.75	22.31	22.55	1,179,618	-0.37(-1.61%)
Sep 04, 2007	22.33	22.96	22.29	22.91	1,382,009	+0.62(+2.80%)
Aug 31, 2007	22.28	22.41	21.95	22.29	1,515,884	+0.45(+2.08%)
Aug 30, 2007	21.66	21.96	21.40	21.84	1,793,221	+0.11(+0.51%)
Aug 29, 2007	21.21	21.82	20.98	21.72	2,009,292	+0.89(+4.27%)
Aug 28, 2007	21.23	21.54	20.73	20.83	2,844,110	-0.92(-4.25%)
Aug 27, 2007	21.81	21.87	21.62	21.76	2,749,286	-0.21(-0.97%)
Aug 24, 2007	21.21	22.04	21.20	21.97	3,065,559	+0.70(+3.30%)
Aug 23, 2007	20.95	21.34	20.90	21.27	3,066,845	+0.30(+1.43%)
Aug 22, 2007	20.47	21.24	20.47	20.97	2,498,607	+0.55(+2.68%)
Aug 21, 2007	20.46	20.62	20.19	20.42	2,399,809	-0.16(-0.79%)
Aug 20, 2007	21.08	21.18	20.41	20.59	1,617,255	-0.21(-0.99%)
Aug 17, 2007	20.80	21.12	20.55	20.79	3,923,995	+0.71(+3.54%)
Aug 16, 2007	19.70	20.25	19.12	20.08	12,125,438	-0.17(-0.84%)
Aug 15, 2007	20.30	20.77	19.77	20.25	4,755,187	-0.09(-0.42%)
Aug 14, 2007	21.14	21.37	20.27	20.34	5,703,770	-0.78(-3.69%)
Aug 13, 2007	21.01	21.39	20.86	21.12	3,918,733	+0.41(+1.98%)
Aug 10, 2007	20.96	21.04	20.13	20.71	6,777,224	-0.56(-2.61%)
Aug 09, 2007	21.82	22.13	21.21	21.26	3,707,337	-0.98(-4.38%)
Aug 08, 2007	22.36	22.79	21.71	22.24	3,421,702	+0.21(+0.97%)
Aug 07, 2007	21.51	22.41	21.42	22.02	4,997,167	+0.32(+1.46%)
Aug 06, 2007	21.44	21.76	21.09	21.71	2,438,005	+0.39(+1.85%)
Aug 03, 2007	21.42	21.78	21.27	21.31	2,904,792	-0.46(-2.12%)
Aug 02, 2007	21.87	22.08	21.42	21.78	4,331,933	+0.27(+1.27%)
Aug 01, 2007	21.51	21.75	21.24	21.50	3,895,349	-0.09(-0.44%)
Jul 31, 2007	22.32	22.57	21.58	21.60	4,005,832	-0.62(-2.81%)
Jul 30, 2007	22.19	22.73	22.17	22.22	5,355,652	+0.10(+0.46%)
Jul 27, 2007	22.48	23.11	21.96	22.12	6,511,474	-0.30(-1.34%)
Jul 26, 2007	23.30	23.30	22.15	22.42	4,409,101	-1.08(-4.59%)
Jul 25, 2007	23.59	23.76	23.30	23.49	3,452,899	-0.02(-0.07%)
Jul 24, 2007	23.28	23.68	22.83	23.51	7,948,074	-0.01(-0.04%)
Jul 23, 2007	23.61	24.07	23.51	23.52	1,719,912	-0.18(-0.76%)
Jul 20, 2007	24.37	24.48	23.56	23.70	2,117,678	-0.87(-3.55%)
Jul 19, 2007	24.67	24.82	24.45	24.57	1,227,205	-0.14(-0.55%)
Jul 18, 2007	24.36	24.86	24.16	24.71	2,577,646	+0.33(+1.37%)
Jul 17, 2007	23.82	24.54	23.77	24.38	2,587,701	+0.40(+1.68%)
Jul 16, 2007	24.38	24.49	23.75	23.97	3,116,068	-0.59(-2.40%)
Jul 13, 2007	24.45	24.81	24.25	24.56	1,571,071	+0.28(+1.16%)
Jul 12, 2007	23.77	24.46	23.77	24.28	2,018,412	+0.62(+2.64%)
Jul 11, 2007	23.34	23.66	23.17	23.66	1,650,226	+0.36(+1.54%)
Jul 10, 2007	23.51	23.77	23.27	23.30	1,860,217	-0.56(-2.37%)
Jul 09, 2007	23.95	24.09	23.74	23.86	1,565,899	+0.06(+0.25%)
Jul 06, 2007	23.79	23.95	23.63	23.80	2,669,078	+0.04(+0.18%)
Jul 05, 2007	23.69	23.88	23.58	23.76	2,159,723	+0.24(+1.02%)
Jul 03, 2007	23.43	23.81	23.36	23.52	1,921,450	-0.21(-0.90%)

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.