Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.54	19.92	19.12	19.56	7,179,667	+0.04(+0.20%)
Jul 30, 2008	19.16	19.61	19.16	19.52	4,778,020	+0.50(+2.64%)
Jul 29, 2008	19.02	19.17	18.38	19.02	5,670,446	+0.57(+3.11%)
Jul 28, 2008	18.66	18.74	18.28	18.44	8,730,043	-0.21(-1.14%)
Jul 25, 2008	18.89	19.14	18.56	18.66	6,695,766	-0.11(-0.58%)
Jul 24, 2008	19.60	19.61	18.67	18.77	10,027,729	-0.86(-4.39%)
Jul 23, 2008	19.51	19.93	19.22	19.63	5,275,188	+0.11(+0.56%)
Jul 22, 2008	19.07	19.58	18.91	19.52	9,253,553	+0.40(+2.08%)
Jul 21, 2008	19.27	19.52	18.72	19.12	9,291,836	-0.07(-0.37%)
Jul 18, 2008	18.98	19.36	18.74	19.19	13,348,800	+0.60(+3.23%)
Jul 17, 2008	19.05	19.14	18.02	18.59	24,093,618	-1.32(-6.64%)
Jul 16, 2008	19.29	19.98	19.17	19.91	10,161,704	+0.55(+2.85%)
Jul 15, 2008	19.31	19.59	18.91	19.36	9,713,961	-0.14(-0.73%)
Jul 14, 2008	19.68	19.79	19.29	19.50	7,662,620	+0.02(+0.11%)
Jul 11, 2008	18.84	19.74	18.74	19.48	10,024,943	+0.44(+2.29%)
Jul 10, 2008	19.36	19.50	19.01	19.04	9,257,779	-0.28(-1.44%)
Jul 09, 2008	19.73	19.77	19.28	19.32	5,729,068	-0.43(-2.18%)
Jul 08, 2008	19.30	19.79	19.30	19.75	7,079,807	+0.34(+1.74%)
Jul 07, 2008	19.38	19.62	19.19	19.41	7,526,465	+0.08(+0.42%)
Jul 04, 2008	19.31	19.49	19.17	19.33	3,634,405	+0.00(+0.00%)
Jul 03, 2008	19.31	19.49	19.17	19.33	3,634,405	+0.14(+0.74%)
Jul 02, 2008	19.49	19.56	19.17	19.19	8,717,169	-0.16(-0.82%)
Jul 01, 2008	18.98	19.37	18.84	19.35	11,856,959	+0.19(+1.00%)
Jun 30, 2008	19.14	19.44	18.96	19.16	8,291,215	+0.04(+0.23%)
Jun 27, 2008	19.23	19.37	18.82	19.11	12,443,936	-0.07(-0.34%)
Jun 26, 2008	19.56	19.59	19.16	19.18	9,866,770	-0.63(-3.20%)
Jun 25, 2008	19.75	20.11	19.67	19.81	10,494,758	+0.13(+0.67%)
Jun 24, 2008	19.71	19.99	19.55	19.68	10,861,914	-0.08(-0.39%)
Jun 23, 2008	19.99	20.18	19.73	19.76	9,271,025	-0.19(-0.93%)
Jun 20, 2008	20.19	20.33	19.84	19.94	5,883,959	-0.44(-2.14%)
Jun 19, 2008	20.11	20.53	19.94	20.38	5,558,696	+0.25(+1.22%)
Jun 18, 2008	20.33	20.54	20.14	20.14	5,514,339	-0.28(-1.36%)
Jun 17, 2008	20.75	20.78	20.40	20.41	3,749,394	-0.19(-0.93%)
Jun 16, 2008	20.52	20.82	20.41	20.60	4,488,158	-0.07(-0.34%)
Jun 13, 2008	20.36	20.75	20.27	20.68	4,662,629	+0.41(+2.05%)
Jun 12, 2008	20.15	20.53	20.10	20.26	5,151,795	+0.13(+0.62%)
Jun 11, 2008	20.54	20.54	20.06	20.14	8,101,382	-0.48(-2.33%)
Jun 10, 2008	20.53	20.80	20.43	20.62	8,117,991	-0.15(-0.71%)
Jun 09, 2008	20.86	21.34	20.58	20.76	6,549,824	+0.08(+0.37%)
Jun 06, 2008	21.54	21.54	20.61	20.69	7,307,859	-0.87(-4.03%)
Jun 05, 2008	21.35	21.65	21.31	21.55	3,955,554	+0.27(+1.26%)
Jun 04, 2008	21.41	21.59	21.19	21.29	4,226,204	-0.14(-0.66%)
Jun 03, 2008	21.34	21.62	21.15	21.43	6,822,203	+0.19(+0.87%)
Jun 02, 2008	21.55	21.59	21.10	21.24	4,072,478	-0.43(-1.99%)
May 30, 2008	21.92	21.92	21.51	21.68	5,974,017	-0.21(-0.97%)
May 29, 2008	21.59	21.90	21.55	21.89	3,616,744	+0.35(+1.65%)
May 28, 2008	21.39	21.70	21.37	21.53	4,217,484	+0.26(+1.23%)
May 27, 2008	20.93	21.47	20.91	21.27	3,991,995	+0.26(+1.22%)
May 26, 2008	21.28	21.28	20.80	21.01	0	+0.00(+0.00%)
May 23, 2008	21.28	21.28	20.80	21.01	4,522,107	-0.32(-1.51%)
May 22, 2008	21.04	21.60	21.04	21.34	4,246,781	+0.32(+1.51%)
May 21, 2008	21.76	21.78	21.00	21.02	7,643,806	-0.67(-3.07%)
May 20, 2008	22.14	22.16	21.63	21.69	6,569,086	-0.58(-2.62%)
May 19, 2008	22.35	22.56	22.20	22.27	4,403,370	-0.02(-0.10%)
May 16, 2008	22.71	22.71	22.14	22.29	3,446,466	-0.28(-1.23%)
May 15, 2008	22.37	22.63	22.22	22.57	6,128,520	+0.25(+1.10%)
May 14, 2008	22.50	22.52	22.28	22.32	6,522,996	-0.03(-0.12%)
May 13, 2008	22.18	22.42	22.13	22.35	6,867,436	+0.19(+0.84%)
May 12, 2008	21.71	22.22	21.71	22.17	4,914,604	+0.47(+2.16%)
May 09, 2008	21.80	22.07	21.61	21.70	1,875,050	-0.16(-0.72%)
May 08, 2008	21.84	21.89	21.54	21.86	5,897,389	+0.13(+0.60%)
May 07, 2008	22.19	22.24	21.68	21.72	5,754,963	-0.43(-1.92%)
May 06, 2008	22.54	22.54	21.99	22.15	4,845,689	+0.07(+0.32%)
May 05, 2008	22.26	22.26	21.86	22.08	5,012,700	-0.03(-0.15%)
May 02, 2008	22.44	22.48	22.04	22.11	5,576,097	-0.16(-0.71%)
May 01, 2008	21.84	22.48	21.73	22.27	7,220,545	+0.06(+0.27%)
Apr 30, 2008	22.53	22.78	22.17	22.21	9,220,328	-0.11(-0.49%)
Apr 29, 2008	22.26	22.43	22.20	22.32	5,517,375	+0.07(+0.32%)
Apr 28, 2008	22.45	22.45	22.18	22.25	6,765,544	-0.16(-0.73%)
Apr 25, 2008	22.26	22.44	22.04	22.41	6,773,480	+0.22(+0.98%)
Apr 24, 2008	21.99	22.48	21.81	22.19	9,598,785	+0.20(+0.89%)
Apr 23, 2008	21.43	22.34	21.04	22.00	11,740,465	+0.98(+4.68%)
Apr 22, 2008	21.29	21.32	20.79	21.01	5,459,561	-0.32(-1.48%)
Apr 21, 2008	21.61	21.61	21.19	21.33	4,837,860	-0.35(-1.64%)
Apr 18, 2008	21.23	21.85	21.22	21.69	5,530,475	+0.57(+2.69%)
Apr 17, 2008	20.94	21.15	20.69	21.12	3,962,573	+0.16(+0.76%)
Apr 16, 2008	20.85	21.00	20.70	20.96	5,040,163	+0.18(+0.87%)
Apr 15, 2008	20.69	20.85	20.39	20.78	4,113,363	+0.26(+1.28%)
Apr 14, 2008	20.47	20.75	20.34	20.52	5,506,756	+0.06(+0.29%)
Apr 11, 2008	20.42	20.68	20.35	20.46	3,762,683	-0.17(-0.82%)
Apr 10, 2008	20.56	20.76	20.37	20.63	4,447,799	+0.11(+0.53%)
Apr 09, 2008	21.04	21.16	20.42	20.52	4,202,709	-0.52(-2.49%)
Apr 08, 2008	21.04	21.09	20.86	21.04	5,538,979	-0.11(-0.52%)
Apr 07, 2008	21.33	21.33	20.91	21.15	3,820,448	-0.08(-0.36%)
Apr 04, 2008	21.12	21.32	20.86	21.23	3,914,632	+0.17(+0.80%)
Apr 03, 2008	21.16	21.26	20.80	21.06	6,047,569	-0.23(-1.08%)
Apr 02, 2008	21.03	21.51	20.92	21.29	6,368,973	+0.18(+0.85%)
Apr 01, 2008	20.32	21.12	20.32	21.11	4,601,369	+0.79(+3.90%)
Mar 31, 2008	20.15	20.41	19.94	20.32	4,362,127	+0.20(+0.98%)
Mar 28, 2008	20.64	20.64	20.03	20.12	4,155,933	-0.32(-1.55%)
Mar 27, 2008	20.99	20.99	20.41	20.44	5,309,811	-0.26(-1.27%)
Mar 26, 2008	20.79	20.83	20.50	20.70	5,134,765	-0.15(-0.73%)
Mar 25, 2008	20.75	20.97	20.51	20.85	4,997,025	+0.15(+0.74%)
Mar 24, 2008	20.47	20.85	20.45	20.70	4,914,291	+0.28(+1.36%)
Mar 21, 2008	19.86	20.54	19.76	20.42	13,642,499	-0.00(-0.00%)
Mar 20, 2008	19.86	20.54	19.76	20.42	13,642,499	+0.66(+3.32%)
Mar 19, 2008	20.64	20.64	19.75	19.76	5,971,135	-0.81(-3.95%)
Mar 18, 2008	20.06	20.59	19.94	20.58	8,796,435	+0.68(+3.40%)
Mar 17, 2008	19.17	20.13	19.12	19.90	6,793,544	+0.23(+1.17%)
Mar 14, 2008	20.20	20.20	19.28	19.67	6,879,537	-0.38(-1.88%)
Mar 13, 2008	19.56	20.15	19.30	20.05	8,564,393	+0.26(+1.30%)
Mar 12, 2008	19.84	20.28	19.78	19.79	8,618,026	+0.01(+0.06%)
Mar 11, 2008	19.47	19.81	19.10	19.78	8,938,159	+0.57(+2.98%)
Mar 10, 2008	19.38	19.66	19.12	19.21	6,676,915	+0.03(+0.14%)
Mar 07, 2008	19.45	19.51	19.00	19.18	8,371,170	-0.39(-2.01%)
Mar 06, 2008	19.63	19.71	19.33	19.57	8,844,203	-0.19(-0.97%)
Mar 05, 2008	19.33	19.77	19.20	19.76	10,619,542	+0.64(+3.37%)
Mar 04, 2008	18.77	19.18	18.67	19.12	11,830,339	+0.22(+1.16%)
Mar 03, 2008	18.75	18.94	18.40	18.90	9,885,782	+0.09(+0.49%)
Feb 29, 2008	19.11	19.17	18.75	18.81	7,620,354	-0.46(-2.38%)
Feb 28, 2008	19.92	19.92	19.26	19.27	4,940,822	-0.51(-2.57%)
Feb 27, 2008	19.98	20.27	19.69	19.77	6,443,314	-0.30(-1.50%)
Feb 26, 2008	19.79	20.26	19.70	20.08	7,306,487	+0.24(+1.21%)
Feb 25, 2008	19.43	19.89	19.13	19.84	8,677,425	+0.81(+4.25%)
Feb 22, 2008	18.91	19.08	18.58	19.03	5,155,191	+0.16(+0.84%)
Feb 21, 2008	19.12	19.26	18.74	18.87	6,601,552	-0.21(-1.12%)
Feb 20, 2008	18.99	19.17	18.89	19.08	7,272,689	-0.04(-0.23%)
Feb 19, 2008	19.46	19.55	18.96	19.13	5,594,383	-0.13(-0.65%)
Feb 18, 2008	18.99	19.28	18.89	19.25	0	+0.00(+0.00%)
Feb 15, 2008	18.99	19.28	18.89	19.25	5,733,413	+0.22(+1.18%)
Feb 14, 2008	19.54	19.54	18.93	19.03	4,965,578	-0.47(-2.41%)
Feb 13, 2008	19.26	19.54	19.11	19.50	7,745,914	+0.46(+2.41%)
Feb 12, 2008	18.95	19.38	18.82	19.04	6,424,143	+0.25(+1.31%)
Feb 11, 2008	18.74	18.84	18.47	18.79	6,486,631	+0.15(+0.79%)
Feb 08, 2008	18.68	18.92	18.50	18.64	6,620,690	-0.11(-0.61%)
Feb 07, 2008	18.52	18.97	18.30	18.76	10,513,276	+0.10(+0.53%)
Feb 06, 2008	19.07	19.26	18.58	18.66	11,885,521	-0.32(-1.67%)
Feb 05, 2008	19.03	19.63	18.65	18.98	19,908,906	-0.57(-2.93%)
Feb 04, 2008	19.43	19.74	19.30	19.55	14,239,838	+0.31(+1.62%)
Feb 01, 2008	18.68	19.29	18.51	19.24	14,981,734	+0.59(+3.16%)
Jan 31, 2008	18.45	18.93	17.66	18.65	25,090,648	-0.35(-1.84%)
Jan 30, 2008	19.51	19.65	18.97	19.00	12,533,941	-0.56(-2.85%)
Jan 29, 2008	19.63	19.79	19.33	19.56	9,572,468	+0.09(+0.48%)
Jan 28, 2008	18.97	19.65	18.97	19.46	14,848,988	-0.32(-1.63%)
Jan 25, 2008	20.60	20.60	19.70	19.79	11,841,885	-0.58(-2.84%)
Jan 24, 2008	19.65	20.54	19.53	20.36	12,920,092	+0.80(+4.10%)
Jan 23, 2008	17.90	19.71	17.48	19.56	14,006,913	+1.48(+8.18%)
Jan 22, 2008	16.93	18.40	16.92	18.08	12,217,645	-0.15(-0.81%)
Jan 21, 2008	18.40	18.76	18.02	18.23	0	+0.00(+0.00%)
Jan 18, 2008	18.40	18.76	18.02	18.23	10,552,395	-0.04(-0.24%)
Jan 17, 2008	18.62	19.02	18.14	18.27	12,005,888	-0.32(-1.73%)
Jan 16, 2008	18.81	19.25	18.54	18.60	12,867,783	-0.34(-1.79%)
Jan 15, 2008	19.82	19.85	18.93	18.93	13,923,319	-1.17(-5.84%)
Jan 14, 2008	20.18	20.26	19.20	20.11	10,372,988	+0.27(+1.35%)
Jan 11, 2008	21.06	21.13	19.80	19.84	17,688,176	-1.45(-6.82%)
Jan 10, 2008	20.71	21.35	20.60	21.29	7,463,304	+0.45(+2.17%)
Jan 09, 2008	20.01	20.84	20.01	20.84	8,466,952	+0.79(+3.95%)
Jan 08, 2008	20.63	20.81	19.96	20.05	6,957,155	-0.52(-2.55%)
Jan 07, 2008	20.10	20.71	20.10	20.57	8,383,064	+0.47(+2.34%)
Jan 04, 2008	20.26	20.28	19.75	20.10	7,975,017	-0.29(-1.42%)
Jan 03, 2008	20.79	20.87	20.27	20.39	5,065,356	-0.29(-1.40%)
Jan 02, 2008	20.92	20.95	20.56	20.68	5,441,139	-0.21(-1.02%)
Jan 01, 2008	21.01	21.11	20.73	20.89	0	+0.00(+0.00%)
Dec 31, 2007	21.01	21.11	20.73	20.89	2,547,975	-0.15(-0.70%)
Dec 28, 2007	20.87	21.14	20.82	21.04	2,659,936	+0.32(+1.53%)
Dec 27, 2007	21.16	21.16	20.71	20.73	3,471,191	-0.41(-1.94%)
Dec 26, 2007	21.16	21.21	20.93	21.13	2,580,781	+0.03(+0.13%)
Dec 24, 2007	21.18	21.34	20.94	21.11	1,548,756	+0.10(+0.49%)
Dec 21, 2007	20.62	21.06	20.47	21.00	6,978,418	+0.62(+3.03%)
Dec 20, 2007	20.89	20.93	20.21	20.39	6,286,110	-0.32(-1.56%)
Dec 19, 2007	20.69	20.82	20.46	20.71	5,198,204	-0.17(-0.84%)
Dec 18, 2007	20.66	21.03	20.47	20.88	6,072,528	+0.41(+2.00%)
Dec 17, 2007	20.91	20.95	20.47	20.47	5,101,186	-0.49(-2.32%)
Dec 14, 2007	21.22	21.53	20.92	20.96	6,765,687	-0.55(-2.54%)
Dec 13, 2007	21.35	21.61	21.20	21.51	8,437,231	+0.09(+0.43%)
Dec 12, 2007	21.65	21.82	21.21	21.41	7,327,708	+0.19(+0.90%)
Dec 11, 2007	21.54	21.68	21.22	21.22	7,784,693	-0.30(-1.39%)
Dec 10, 2007	21.66	21.70	21.44	21.52	7,912,244	-0.03(-0.15%)
Dec 07, 2007	21.36	21.76	21.28	21.55	6,183,216	+0.23(+1.10%)
Dec 06, 2007	20.28	21.38	20.23	21.32	7,591,080	+1.04(+5.11%)
Dec 05, 2007	20.41	20.42	20.11	20.28	6,534,041	+0.10(+0.49%)
Dec 04, 2007	20.05	20.42	20.05	20.18	6,852,452	+0.05(+0.27%)
Dec 03, 2007	20.24	20.46	20.04	20.13	6,987,719	-0.15(-0.75%)
Nov 30, 2007	20.51	20.67	20.24	20.28	7,040,332	-0.03(-0.13%)
Nov 29, 2007	20.28	20.39	20.06	20.31	4,609,526	+0.01(+0.03%)
Nov 28, 2007	20.09	20.39	20.01	20.30	10,232,283	+0.18(+0.89%)
Nov 27, 2007	20.25	20.26	19.88	20.12	6,893,205	-0.02(-0.11%)
Nov 26, 2007	20.60	20.60	20.09	20.15	5,099,360	-0.41(-1.99%)
Nov 23, 2007	20.47	20.62	20.33	20.56	2,029,791	+0.24(+1.18%)
Nov 21, 2007	20.54	20.59	20.27	20.32	3,963,877	-0.36(-1.74%)
Nov 20, 2007	20.71	20.80	20.34	20.68	4,716,561	+0.04(+0.19%)
Nov 19, 2007	20.70	20.76	20.46	20.64	4,518,619	-0.15(-0.71%)
Nov 16, 2007	20.82	20.88	20.50	20.79	6,197,629	+0.15(+0.71%)
Nov 15, 2007	20.49	20.88	20.47	20.64	4,711,650	+0.02(+0.11%)
Nov 14, 2007	21.01	21.41	20.51	20.62	5,123,127	-0.24(-1.15%)
Nov 13, 2007	20.71	20.87	20.53	20.86	6,104,129	+0.27(+1.33%)
Nov 12, 2007	21.04	21.04	20.54	20.58	5,658,409	-0.04(-0.21%)
Nov 09, 2007	21.35	21.35	20.53	20.63	8,991,937	-0.39(-1.84%)
Nov 08, 2007	20.62	21.11	20.62	21.01	4,992,872	+0.33(+1.61%)
Nov 07, 2007	20.88	21.17	20.68	20.68	8,468,809	-0.54(-2.55%)
Nov 06, 2007	21.21	21.22	20.94	21.22	5,840,867	+0.20(+0.94%)
Nov 05, 2007	21.29	21.32	20.81	21.03	8,755,503	-0.31(-1.43%)
Nov 02, 2007	21.02	21.35	20.75	21.33	10,499,107	-0.01(-0.03%)
Nov 01, 2007	21.92	21.99	21.28	21.34	8,620,708	-0.65(-2.96%)
Oct 31, 2007	22.11	22.11	21.78	21.99	6,776,926	+0.00(+0.00%)
Oct 30, 2007	21.36	22.17	21.36	21.99	8,491,305	+0.63(+2.94%)
Oct 29, 2007	21.51	21.52	21.24	21.36	4,893,307	-0.01(-0.03%)
Oct 26, 2007	21.31	21.49	21.18	21.36	5,168,475	+0.03(+0.15%)
Oct 25, 2007	20.69	21.37	20.68	21.33	7,843,834	+0.61(+2.95%)
Oct 24, 2007	20.38	20.80	20.26	20.72	5,382,161	+0.20(+0.98%)
Oct 23, 2007	20.59	20.69	20.30	20.52	3,744,892	+0.05(+0.24%)
Oct 22, 2007	20.23	20.56	20.14	20.47	4,850,081	+0.01(+0.05%)
Oct 19, 2007	20.50	20.75	20.43	20.46	8,146,964	-0.15(-0.72%)
Oct 18, 2007	20.49	20.62	20.32	20.60	6,475,444	+0.11(+0.56%)
Oct 17, 2007	20.61	20.70	20.38	20.49	8,181,764	+0.12(+0.59%)
Oct 16, 2007	20.15	20.57	20.12	20.37	5,698,662	+0.22(+1.08%)
Oct 15, 2007	20.44	20.59	20.07	20.15	5,114,747	-0.18(-0.89%)
Oct 12, 2007	20.42	20.55	20.24	20.33	5,195,704	+0.02(+0.11%)
Oct 11, 2007	20.81	20.93	20.27	20.31	8,865,684	-0.50(-2.39%)
Oct 10, 2007	20.34	20.91	20.26	20.81	17,474,578	+0.00(+0.00%)
Oct 09, 2007	20.93	20.93	20.48	20.81	27,343,980	+0.99(+5.01%)
Oct 08, 2007	18.95	19.92	18.87	19.81	19,714,078	+1.06(+5.65%)
Oct 05, 2007	18.56	18.94	18.43	18.75	4,211,218	+0.34(+1.87%)
Oct 04, 2007	18.67	18.70	18.29	18.41	3,153,468	-0.25(-1.32%)
Oct 03, 2007	18.64	18.87	18.56	18.66	4,015,603	-0.05(-0.29%)
Oct 02, 2007	18.85	18.89	18.68	18.71	3,367,765	-0.10(-0.52%)
Oct 01, 2007	18.57	18.91	18.37	18.81	3,953,329	+0.34(+1.83%)
Sep 28, 2007	18.42	18.61	18.30	18.47	3,069,398	+0.08(+0.42%)
Sep 27, 2007	18.34	18.43	18.27	18.39	2,760,773	+0.15(+0.84%)
Sep 26, 2007	18.32	18.34	18.21	18.24	5,692,434	+0.04(+0.24%)
Sep 25, 2007	18.57	18.59	18.19	18.20	5,585,652	-0.44(-2.34%)
Sep 24, 2007	18.67	18.89	18.51	18.63	3,679,870	-0.08(-0.44%)
Sep 21, 2007	18.91	19.10	18.58	18.72	6,492,928	+0.14(+0.73%)
Sep 20, 2007	18.70	18.73	18.56	18.58	2,838,616	-0.12(-0.64%)
Sep 19, 2007	18.39	18.87	18.39	18.70	5,504,329	+0.44(+2.42%)
Sep 18, 2007	17.70	18.41	17.69	18.26	4,612,705	+0.56(+3.15%)
Sep 17, 2007	17.73	17.84	17.60	17.70	2,781,287	-0.04(-0.25%)
Sep 14, 2007	17.52	17.78	17.37	17.74	3,298,531	+0.22(+1.28%)
Sep 13, 2007	17.26	17.69	17.25	17.52	6,380,933	+0.35(+2.03%)
Sep 12, 2007	17.38	17.40	17.13	17.17	2,978,733	-0.23(-1.35%)
Sep 11, 2007	17.19	17.50	17.24	17.41	3,725,065	+0.21(+1.24%)
Sep 10, 2007	17.39	17.51	17.06	17.19	3,098,886	-0.12(-0.69%)
Sep 07, 2007	17.57	17.63	17.26	17.31	4,193,268	-0.45(-2.55%)
Sep 06, 2007	17.86	18.01	17.74	17.77	3,948,749	-0.10(-0.55%)
Sep 05, 2007	17.67	17.94	17.56	17.86	3,579,499	+0.02(+0.09%)
Sep 04, 2007	17.84	17.94	17.61	17.85	3,537,005	-0.02(-0.09%)
Aug 31, 2007	17.80	18.02	17.71	17.86	2,780,554	+0.20(+1.11%)
Aug 30, 2007	17.29	17.80	17.29	17.67	3,463,375	+0.01(+0.06%)
Aug 29, 2007	17.78	17.78	17.23	17.66	5,300,288	+0.04(+0.22%)
Aug 28, 2007	17.75	17.89	17.56	17.62	4,408,115	-0.25(-1.37%)
Aug 27, 2007	18.06	18.21	17.85	17.86	3,056,027	-0.21(-1.15%)
Aug 24, 2007	17.65	18.08	17.61	18.07	3,184,056	+0.49(+2.76%)
Aug 23, 2007	17.72	17.77	17.42	17.59	2,827,443	+0.01(+0.06%)
Aug 22, 2007	17.59	17.63	17.31	17.57	3,042,656	+0.32(+1.84%)
Aug 21, 2007	17.04	17.32	16.99	17.26	3,471,800	+0.20(+1.18%)
Aug 20, 2007	17.21	17.39	16.88	17.06	3,651,114	-0.03(-0.19%)
Aug 17, 2007	16.93	17.20	16.11	17.09	8,453,940	+0.57(+3.47%)
Aug 16, 2007	15.56	16.59	15.49	16.52	8,543,322	+0.34(+2.13%)
Aug 15, 2007	16.69	16.91	16.13	16.17	4,604,280	-0.52(-3.11%)
Aug 14, 2007	16.71	16.85	16.52	16.69	4,604,646	-0.08(-0.49%)
Aug 13, 2007	17.10	17.26	16.69	16.77	4,501,893	-0.26(-1.51%)
Aug 10, 2007	16.86	17.25	15.87	17.03	7,147,275	+0.60(+3.62%)
Aug 09, 2007	16.67	17.54	16.16	16.43	9,510,042	-0.93(-5.38%)
Aug 08, 2007	17.43	17.75	17.09	17.37	5,939,545	-0.06(-0.34%)
Aug 07, 2007	17.94	17.94	17.00	17.43	5,856,159	-0.08(-0.47%)
Aug 06, 2007	17.13	17.51	16.91	17.51	4,491,299	+0.31(+1.81%)
Aug 03, 2007	17.29	17.45	17.20	17.20	4,504,569	-0.25(-1.44%)
Aug 02, 2007	16.84	17.55	16.84	17.45	6,580,089	+0.19(+1.08%)

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.