Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	29.99	30.73	29.67	29.77	2,244,190	-0.44(-1.46%)
Jul 30, 2008	30.08	30.31	29.75	30.21	2,561,747	+0.44(+1.48%)
Jul 29, 2008	29.77	30.27	29.67	29.77	3,252,962	-0.05(-0.18%)
Jul 28, 2008	30.73	31.02	29.73	29.82	2,768,658	-1.08(-3.50%)
Jul 25, 2008	31.05	31.18	28.59	30.90	2,770,112	+0.67(+2.22%)
Jul 24, 2008	30.83	32.83	30.08	30.23	3,660,193	-0.31(-1.01%)
Jul 23, 2008	30.88	31.77	30.22	30.54	4,873,300	-0.11(-0.35%)
Jul 22, 2008	32.36	32.42	29.17	30.65	13,952,605	-3.75(-10.89%)
Jul 21, 2008	34.57	36.20	34.14	34.40	2,564,443	+0.10(+0.29%)
Jul 18, 2008	34.34	34.84	33.55	34.29	2,266,123	+0.38(+1.12%)
Jul 17, 2008	34.53	34.89	33.76	33.92	2,037,124	-0.36(-1.04%)
Jul 16, 2008	34.33	34.55	33.32	34.27	2,490,704	-0.14(-0.40%)
Jul 15, 2008	34.61	35.02	33.73	34.41	2,238,296	-0.67(-1.92%)
Jul 14, 2008	37.86	36.31	35.04	35.08	2,055,485	+0.26(+0.75%)
Jul 11, 2008	33.80	35.25	33.21	34.82	2,815,070	+0.63(+1.85%)
Jul 10, 2008	33.89	34.50	33.19	34.19	2,229,893	+1.09(+3.29%)
Jul 09, 2008	33.41	34.15	33.07	33.10	1,257,672	-0.14(-0.42%)
Jul 08, 2008	33.22	33.55	32.31	33.24	2,147,433	-0.02(-0.07%)
Jul 07, 2008	33.30	34.15	32.60	33.26	2,279,448	+0.04(+0.12%)
Jul 04, 2008	33.28	33.47	32.04	33.22	2,442,733	+0.00(+0.00%)
Jul 03, 2008	33.28	33.47	32.04	33.22	2,442,733	+0.07(+0.21%)
Jul 02, 2008	35.28	35.35	32.80	33.15	2,907,296	-1.89(-5.38%)
Jul 01, 2008	36.33	36.33	33.95	35.04	2,673,892	-0.24(-0.68%)
Jun 30, 2008	35.62	36.18	35.23	35.28	1,474,146	-0.44(-1.23%)
Jun 27, 2008	36.72	36.88	35.05	35.72	4,595,004	-0.95(-2.59%)
Jun 26, 2008	38.17	38.22	36.62	36.67	1,458,148	-1.75(-4.55%)
Jun 25, 2008	37.22	38.86	37.22	38.41	1,408,329	+1.14(+3.05%)
Jun 24, 2008	38.53	38.57	36.93	37.28	2,172,930	-1.35(-3.50%)
Jun 23, 2008	38.23	38.78	37.62	38.63	1,491,639	+0.32(+0.83%)
Jun 20, 2008	38.07	38.97	37.73	38.31	2,386,002	+0.12(+0.30%)
Jun 19, 2008	37.76	38.57	37.75	38.20	1,367,432	+0.33(+0.88%)
Jun 18, 2008	38.53	38.53	37.33	37.86	1,442,666	-0.66(-1.72%)
Jun 17, 2008	38.52	39.39	37.94	38.53	2,232,446	+0.18(+0.46%)
Jun 16, 2008	36.79	38.56	36.79	38.35	2,325,974	+1.08(+2.90%)
Jun 13, 2008	36.92	37.59	36.45	37.27	2,002,927	+0.46(+1.26%)
Jun 12, 2008	36.49	37.20	36.47	36.81	1,096,361	+0.47(+1.30%)
Jun 11, 2008	36.98	37.08	36.31	36.33	932,895	-0.53(-1.43%)
Jun 10, 2008	36.58	37.05	35.73	36.86	2,063,911	-0.34(-0.91%)
Jun 09, 2008	36.85	37.42	36.68	37.20	1,037,498	+0.45(+1.22%)
Jun 06, 2008	37.88	37.88	36.68	36.75	1,090,557	-1.24(-3.27%)
Jun 05, 2008	37.20	38.13	36.67	38.00	1,551,860	+1.08(+2.93%)
Jun 04, 2008	36.69	37.28	36.40	36.91	1,324,442	+0.22(+0.61%)
Jun 03, 2008	37.58	37.58	36.40	36.69	1,957,271	-0.65(-1.74%)
Jun 02, 2008	37.57	37.57	36.83	37.34	1,141,707	-0.29(-0.76%)
May 30, 2008	36.89	37.74	36.70	37.62	2,267,656	+0.72(+1.95%)
May 29, 2008	37.39	37.39	36.70	36.91	1,365,562	-0.44(-1.18%)
May 28, 2008	36.98	37.42	36.54	37.35	1,216,698	+0.29(+0.79%)
May 27, 2008	36.63	37.15	36.46	37.05	1,129,671	+0.37(+1.01%)
May 26, 2008	37.71	37.71	36.24	36.68	0	+0.00(+0.00%)
May 23, 2008	37.71	37.71	36.24	36.68	1,512,110	-0.95(-2.53%)
May 22, 2008	37.01	38.01	36.93	37.63	1,476,084	+0.73(+1.97%)
May 21, 2008	37.52	37.75	36.74	36.91	1,647,206	-0.74(-1.97%)
May 20, 2008	37.05	37.79	36.50	37.65	1,937,933	+0.90(+2.44%)
May 19, 2008	37.25	37.90	36.55	36.75	1,773,835	-0.64(-1.71%)
May 16, 2008	37.66	37.86	36.34	37.39	1,996,443	+0.95(+2.61%)
May 15, 2008	36.53	36.67	35.83	36.44	2,820,240	+0.02(+0.06%)
May 14, 2008	37.38	38.58	36.30	36.42	4,950,634	-0.60(-1.63%)
May 13, 2008	37.18	37.41	36.56	37.02	1,864,213	-0.16(-0.44%)
May 12, 2008	36.03	37.47	35.89	37.18	2,567,862	+1.38(+3.84%)
May 09, 2008	35.11	36.16	34.62	35.81	837,268	+0.59(+1.67%)
May 08, 2008	35.03	35.54	34.57	35.22	2,042,365	+0.51(+1.47%)
May 07, 2008	35.44	35.46	34.46	34.71	1,743,668	-0.57(-1.62%)
May 06, 2008	34.42	35.45	34.40	35.28	1,506,010	+0.53(+1.53%)
May 05, 2008	34.84	34.96	34.26	34.75	1,274,086	-0.03(-0.09%)
May 02, 2008	34.77	34.97	34.13	34.78	1,096,917	+0.15(+0.42%)
May 01, 2008	34.65	34.78	33.38	34.63	1,429,787	+0.06(+0.18%)
Apr 30, 2008	34.42	35.01	34.36	34.57	1,598,376	+0.36(+1.06%)
Apr 29, 2008	34.97	35.04	34.11	34.21	1,565,701	-0.88(-2.51%)
Apr 28, 2008	35.30	35.30	34.41	35.09	1,921,117	+0.09(+0.24%)
Apr 25, 2008	34.22	35.11	34.19	35.01	1,318,967	+1.00(+2.93%)
Apr 24, 2008	34.66	34.66	33.01	34.01	2,522,454	-0.40(-1.17%)
Apr 23, 2008	35.28	35.28	33.96	34.41	1,563,649	-0.60(-1.72%)
Apr 22, 2008	34.77	35.37	33.84	35.01	4,142,126	+0.80(+2.35%)
Apr 21, 2008	33.83	34.57	33.39	34.21	2,453,021	+0.56(+1.68%)
Apr 18, 2008	33.07	33.85	32.87	33.65	1,933,063	+0.76(+2.30%)
Apr 17, 2008	32.95	33.67	32.70	32.89	1,430,560	-0.19(-0.56%)
Apr 16, 2008	32.10	33.17	31.85	33.07	2,333,237	+1.35(+4.26%)
Apr 15, 2008	32.19	32.53	31.35	31.72	1,455,567	-0.40(-1.25%)
Apr 14, 2008	31.29	32.46	31.29	32.12	1,422,678	+0.83(+2.67%)
Apr 11, 2008	31.94	32.04	31.16	31.29	1,279,352	-1.18(-3.64%)
Apr 10, 2008	32.19	32.75	31.68	32.47	1,537,947	+0.22(+0.69%)
Apr 09, 2008	32.67	32.72	31.88	32.25	1,318,746	-0.41(-1.25%)
Apr 08, 2008	32.09	33.31	32.09	32.66	1,727,461	+0.15(+0.45%)
Apr 07, 2008	32.63	33.31	32.10	32.51	2,727,357	+0.25(+0.77%)
Apr 04, 2008	31.46	32.41	31.36	32.26	1,599,675	+0.97(+3.11%)
Apr 03, 2008	31.27	31.41	30.90	31.29	1,513,179	+0.03(+0.10%)
Apr 02, 2008	31.95	31.95	30.91	31.26	1,363,574	-0.39(-1.22%)
Apr 01, 2008	31.37	31.87	30.52	31.64	2,310,637	+1.48(+4.89%)
Mar 31, 2008	30.32	30.52	29.95	30.17	1,301,757	-0.03(-0.10%)
Mar 28, 2008	31.06	31.06	30.05	30.20	1,288,019	-0.53(-1.71%)
Mar 27, 2008	31.37	31.37	30.59	30.73	1,907,411	-0.04(-0.13%)
Mar 26, 2008	30.65	30.83	30.46	30.76	1,251,134	+0.12(+0.38%)
Mar 25, 2008	30.90	30.90	30.44	30.65	1,589,547	+0.05(+0.18%)
Mar 24, 2008	29.49	31.06	29.49	30.59	1,877,737	+1.35(+4.62%)
Mar 21, 2008	28.32	29.60	28.28	29.24	1,384,928	+0.00(+0.00%)
Mar 20, 2008	28.32	29.60	28.28	29.24	1,384,928	+0.42(+1.45%)
Mar 19, 2008	29.46	29.95	28.79	28.82	2,363,573	-0.80(-2.71%)
Mar 18, 2008	29.18	29.74	28.93	29.63	1,864,641	+1.12(+3.93%)
Mar 17, 2008	28.25	29.19	28.06	28.51	1,575,671	-0.71(-2.43%)
Mar 14, 2008	29.91	30.18	28.48	29.22	2,121,534	-0.49(-1.64%)
Mar 13, 2008	29.10	29.82	28.38	29.71	1,673,187	+0.00(+0.00%)
Mar 12, 2008	29.74	30.41	29.61	29.71	1,454,452	+0.15(+0.52%)
Mar 11, 2008	28.72	29.72	28.72	29.55	2,140,541	+1.31(+4.65%)
Mar 10, 2008	29.07	29.28	28.20	28.24	2,028,411	-1.09(-3.71%)
Mar 07, 2008	29.37	30.31	29.26	29.33	1,944,343	-0.36(-1.20%)
Mar 06, 2008	30.75	30.75	29.56	29.68	2,083,891	-1.32(-4.26%)
Mar 05, 2008	30.67	31.37	30.47	31.00	1,398,650	+0.21(+0.68%)
Mar 04, 2008	30.39	31.14	30.23	30.80	1,977,907	-0.05(-0.18%)
Mar 03, 2008	30.17	30.86	29.40	30.85	1,369,565	+0.80(+2.65%)
Feb 29, 2008	31.23	31.31	29.70	30.05	1,366,769	-1.24(-3.95%)
Feb 28, 2008	31.20	31.58	30.96	31.29	1,005,790	-0.08(-0.25%)
Feb 27, 2008	30.93	31.64	30.92	31.37	1,183,594	+0.05(+0.17%)
Feb 26, 2008	31.89	31.89	30.90	31.31	2,248,412	-0.56(-1.75%)
Feb 25, 2008	31.71	31.95	31.16	31.87	1,393,380	+0.36(+1.15%)
Feb 22, 2008	31.64	31.66	30.83	31.51	1,342,824	+0.06(+0.20%)
Feb 21, 2008	31.55	31.92	31.22	31.44	1,583,171	-0.06(-0.20%)
Feb 20, 2008	31.44	31.66	30.80	31.51	1,825,186	-0.10(-0.32%)
Feb 19, 2008	31.40	31.68	31.13	31.61	1,346,919	+0.36(+1.14%)
Feb 18, 2008	30.50	31.29	30.32	31.25	0	+0.00(+0.00%)
Feb 15, 2008	30.50	31.29	30.32	31.25	1,627,454	+0.46(+1.48%)
Feb 14, 2008	31.05	31.58	30.71	30.80	1,515,315	-0.36(-1.14%)
Feb 13, 2008	30.69	31.24	30.69	31.15	2,279,509	+0.53(+1.72%)
Feb 12, 2008	30.95	31.21	30.38	30.62	2,118,749	-0.24(-0.78%)
Feb 11, 2008	30.45	31.31	30.09	30.86	2,855,017	+0.95(+3.18%)
Feb 08, 2008	30.49	30.49	29.09	29.91	2,316,683	-0.42(-1.38%)
Feb 07, 2008	30.65	31.17	30.00	30.33	2,254,476	+0.16(+0.54%)
Feb 06, 2008	31.13	31.30	30.14	30.17	2,471,981	-0.70(-2.25%)
Feb 05, 2008	30.53	31.98	29.78	30.86	4,771,874	+1.10(+3.69%)
Feb 04, 2008	29.34	30.21	29.29	29.77	2,846,288	+0.48(+1.64%)
Feb 01, 2008	28.59	29.55	28.39	29.29	2,257,184	+0.53(+1.83%)
Jan 31, 2008	28.01	29.01	27.56	28.76	2,524,573	+0.50(+1.78%)
Jan 30, 2008	28.38	29.09	27.76	28.26	1,374,216	-0.15(-0.52%)
Jan 29, 2008	29.54	29.54	28.21	28.41	1,564,889	-0.28(-0.97%)
Jan 28, 2008	28.07	28.76	27.54	28.69	3,082,129	+0.75(+2.68%)
Jan 25, 2008	27.54	28.54	27.54	27.94	2,591,192	+0.80(+2.93%)
Jan 24, 2008	26.57	27.33	26.45	27.14	1,756,018	+0.53(+1.97%)
Jan 23, 2008	25.61	26.79	24.54	26.62	2,979,996	+0.51(+1.95%)
Jan 22, 2008	25.41	27.13	25.41	26.11	2,802,563	-1.02(-3.76%)
Jan 21, 2008	26.36	27.87	26.36	27.13	0	+0.00(+0.00%)
Jan 18, 2008	26.36	27.87	26.36	27.13	3,270,252	+0.55(+2.06%)
Jan 17, 2008	27.91	28.11	26.41	26.58	2,634,748	-0.90(-3.29%)
Jan 16, 2008	28.89	28.89	27.06	27.48	2,920,255	-1.50(-5.17%)
Jan 15, 2008	29.34	29.74	28.71	28.98	1,978,661	-0.66(-2.24%)
Jan 14, 2008	29.34	29.90	28.75	29.64	1,581,612	+0.30(+1.03%)
Jan 11, 2008	30.01	30.01	29.09	29.34	1,943,187	-0.63(-2.09%)
Jan 10, 2008	29.15	30.23	29.15	29.97	3,379,850	+0.38(+1.28%)
Jan 09, 2008	29.76	29.76	28.52	29.59	3,387,572	-0.32(-1.06%)
Jan 08, 2008	30.48	30.88	29.90	29.91	1,807,425	-0.42(-1.40%)
Jan 07, 2008	30.96	31.12	29.71	30.33	2,666,913	-0.70(-2.27%)
Jan 04, 2008	31.89	31.89	30.64	31.03	1,951,905	-1.10(-3.41%)
Jan 03, 2008	33.24	33.76	31.76	32.13	2,130,204	-1.10(-3.32%)
Jan 02, 2008	33.01	33.78	32.88	33.24	2,012,239	+0.54(+1.65%)
Jan 01, 2008	32.16	32.87	32.16	32.70	874,344	+0.00(+0.00%)
Dec 31, 2007	32.16	32.87	32.16	32.70	874,344	+0.22(+0.67%)
Dec 28, 2007	32.43	33.00	32.00	32.48	1,319,865	-0.17(-0.52%)
Dec 27, 2007	32.93	33.11	32.45	32.65	995,497	+0.00(+0.00%)
Dec 26, 2007	33.07	33.07	32.23	32.65	689,379	-0.56(-1.70%)
Dec 24, 2007	33.04	33.48	32.85	33.21	451,734	+0.45(+1.37%)
Dec 21, 2007	32.14	33.10	32.14	32.77	1,314,429	+0.65(+2.02%)
Dec 20, 2007	32.61	32.61	31.39	32.12	1,891,189	+0.06(+0.19%)
Dec 19, 2007	32.43	32.49	32.02	32.05	1,547,494	-0.32(-0.98%)
Dec 18, 2007	33.86	33.86	32.11	32.37	2,409,230	-0.85(-2.56%)
Dec 17, 2007	33.82	34.11	32.97	33.22	2,608,408	-1.03(-3.00%)
Dec 14, 2007	33.48	34.59	33.48	34.25	2,815,739	+0.23(+0.68%)
Dec 13, 2007	32.80	34.12	32.80	34.02	2,938,083	+0.90(+2.73%)
Dec 12, 2007	32.12	33.78	32.12	33.11	6,522,097	+1.41(+4.46%)
Dec 11, 2007	31.85	32.83	31.37	31.70	4,800,936	+1.22(+4.01%)
Dec 10, 2007	30.52	31.14	30.17	30.48	1,859,401	-0.25(-0.83%)
Dec 07, 2007	30.88	31.58	30.39	30.73	2,397,251	+0.17(+0.56%)
Dec 06, 2007	30.22	30.56	29.95	30.56	2,323,859	+0.49(+1.64%)
Dec 05, 2007	30.45	30.52	29.70	30.07	1,556,605	+0.15(+0.52%)
Dec 04, 2007	30.86	30.90	29.81	29.91	1,872,078	-0.94(-3.05%)
Dec 03, 2007	30.63	31.11	30.43	30.86	1,596,730	+0.20(+0.66%)
Nov 30, 2007	30.48	30.92	30.08	30.66	4,935,938	+0.67(+2.24%)
Nov 29, 2007	29.88	30.49	29.71	29.98	1,535,639	+0.25(+0.83%)
Nov 28, 2007	28.18	29.78	28.18	29.74	2,070,655	+1.41(+4.99%)
Nov 27, 2007	28.31	28.69	27.86	28.32	1,783,821	+0.31(+1.10%)
Nov 26, 2007	28.22	28.79	27.92	28.01	2,141,685	-0.51(-1.79%)
Nov 23, 2007	27.70	28.64	27.58	28.52	826,841	+0.97(+3.50%)
Nov 21, 2007	28.67	28.67	27.16	27.56	1,915,468	-0.75(-2.65%)
Nov 20, 2007	28.66	28.99	28.04	28.31	1,881,232	+0.16(+0.58%)
Nov 19, 2007	29.30	29.35	27.89	28.14	2,054,160	-1.20(-4.08%)
Nov 16, 2007	28.89	29.40	28.79	29.34	1,722,413	+0.21(+0.72%)
Nov 15, 2007	29.85	30.22	28.82	29.13	1,882,397	-1.07(-3.53%)
Nov 14, 2007	30.73	30.73	30.01	30.20	1,551,557	+0.09(+0.31%)
Nov 13, 2007	28.98	30.22	28.96	30.11	1,742,011	+0.97(+3.31%)
Nov 12, 2007	30.13	30.65	29.14	29.14	1,987,629	-1.22(-4.02%)
Nov 09, 2007	31.80	31.80	30.32	30.36	2,134,152	-1.54(-4.82%)
Nov 08, 2007	31.91	32.70	31.14	31.90	2,281,303	-0.31(-0.96%)
Nov 07, 2007	31.98	32.53	31.98	32.21	1,947,006	-0.37(-1.14%)
Nov 06, 2007	31.92	32.73	31.92	32.58	1,652,938	+0.64(+2.01%)
Nov 05, 2007	32.29	32.57	31.68	31.94	1,881,362	-0.33(-1.03%)
Nov 02, 2007	32.49	32.83	31.81	32.27	2,128,715	+0.26(+0.82%)
Nov 01, 2007	32.29	32.82	31.52	32.01	2,052,218	-0.41(-1.26%)
Oct 31, 2007	31.85	32.49	31.61	32.42	1,886,021	+0.80(+2.52%)
Oct 30, 2007	32.45	32.64	31.55	31.62	2,321,446	-0.79(-2.43%)
Oct 29, 2007	32.22	32.53	31.90	32.41	1,586,699	+0.08(+0.24%)
Oct 26, 2007	32.23	32.39	31.73	32.33	1,837,353	+0.35(+1.09%)
Oct 25, 2007	31.54	32.08	31.27	31.98	2,019,988	+0.13(+0.41%)
Oct 24, 2007	31.44	32.00	30.96	31.85	3,502,556	+0.86(+2.77%)
Oct 23, 2007	31.64	32.03	30.52	31.00	4,794,464	+0.77(+2.56%)
Oct 22, 2007	29.95	30.29	29.40	30.22	2,269,154	+0.13(+0.44%)
Oct 19, 2007	31.23	31.30	29.91	30.09	2,343,451	-1.34(-4.25%)
Oct 18, 2007	31.20	31.56	30.58	31.43	1,235,214	+0.43(+1.40%)
Oct 17, 2007	31.61	31.61	30.42	31.00	1,602,167	-0.23(-0.74%)
Oct 16, 2007	31.67	31.67	30.48	31.23	2,419,689	-0.51(-1.61%)
Oct 15, 2007	31.75	32.12	31.50	31.74	2,435,739	+0.12(+0.39%)
Oct 12, 2007	31.54	31.98	31.37	31.61	1,815,478	+0.25(+0.79%)
Oct 11, 2007	31.54	31.73	31.12	31.37	2,132,081	-0.19(-0.59%)
Oct 10, 2007	31.49	31.80	31.17	31.55	1,907,120	+0.06(+0.20%)
Oct 09, 2007	30.68	31.70	30.52	31.49	1,804,735	+0.60(+1.95%)
Oct 08, 2007	30.84	31.52	30.78	30.89	1,315,853	+0.04(+0.13%)
Oct 05, 2007	30.81	31.10	30.44	30.85	1,641,386	+0.04(+0.13%)
Oct 04, 2007	30.30	30.81	30.22	30.81	1,692,772	+0.47(+1.55%)
Oct 03, 2007	30.59	30.68	30.22	30.34	1,090,762	-0.15(-0.51%)
Oct 02, 2007	30.84	30.85	30.17	30.49	1,698,597	-0.27(-0.88%)
Oct 01, 2007	30.13	31.00	29.95	30.76	2,716,617	+0.65(+2.16%)
Sep 28, 2007	30.03	30.35	29.61	30.12	1,736,393	+0.21(+0.70%)
Sep 27, 2007	29.88	30.20	29.64	29.91	1,871,266	+0.23(+0.78%)
Sep 26, 2007	29.20	29.98	29.03	29.67	2,960,087	+1.41(+4.97%)
Sep 25, 2007	28.59	28.85	28.21	28.27	2,328,954	-0.59(-2.06%)
Sep 24, 2007	29.02	29.95	28.65	28.86	2,744,963	-0.29(-1.01%)
Sep 21, 2007	28.40	29.36	28.11	29.16	2,438,069	+0.88(+3.11%)
Sep 20, 2007	28.59	28.80	28.14	28.28	1,460,951	-0.10(-0.35%)
Sep 19, 2007	28.44	28.99	28.16	28.38	1,946,468	-0.06(-0.22%)
Sep 18, 2007	27.70	28.47	27.16	28.44	2,569,323	+0.86(+3.11%)
Sep 17, 2007	27.43	27.81	27.37	27.58	995,756	+0.06(+0.22%)
Sep 14, 2007	26.96	27.88	26.89	27.52	1,431,051	+0.46(+1.68%)
Sep 13, 2007	27.24	27.57	26.96	27.06	1,326,984	-0.08(-0.28%)
Sep 12, 2007	27.64	27.77	26.88	27.14	2,407,781	-0.59(-2.14%)
Sep 11, 2007	27.04	27.86	26.89	27.74	1,976,757	+0.70(+2.57%)
Sep 10, 2007	27.41	27.54	26.95	27.04	987,472	-0.19(-0.68%)
Sep 07, 2007	27.35	27.58	26.97	27.23	1,700,280	-0.59(-2.11%)
Sep 06, 2007	27.73	27.85	27.33	27.81	1,757,620	+0.23(+0.84%)
Sep 05, 2007	28.08	28.09	27.22	27.58	2,481,430	-0.53(-1.90%)
Sep 04, 2007	27.84	28.28	27.43	28.11	1,596,342	+0.36(+1.31%)
Aug 31, 2007	27.08	28.13	27.07	27.75	2,287,016	+0.75(+2.78%)
Aug 30, 2007	26.32	27.04	26.29	27.00	2,456,708	+0.28(+1.04%)
Aug 29, 2007	26.28	26.83	25.88	26.72	2,060,243	+0.61(+2.34%)
Aug 28, 2007	26.83	26.86	25.89	26.11	1,590,388	-0.92(-3.40%)
Aug 27, 2007	27.30	27.50	26.72	27.03	1,384,872	-0.15(-0.57%)
Aug 24, 2007	26.38	27.49	26.24	27.19	2,550,032	+0.93(+3.53%)
Aug 23, 2007	26.65	27.14	26.07	26.26	1,576,021	-0.01(-0.03%)
Aug 22, 2007	26.28	26.63	25.94	26.27	1,853,015	+0.49(+1.92%)
Aug 21, 2007	26.04	26.29	25.54	25.77	3,085,796	-0.29(-1.10%)
Aug 20, 2007	25.52	26.23	24.92	26.06	2,704,320	+0.86(+3.40%)
Aug 17, 2007	25.50	26.07	24.53	25.20	3,765,644	+0.19(+0.77%)
Aug 16, 2007	25.50	25.81	23.72	25.01	4,117,251	-0.55(-2.15%)
Aug 15, 2007	26.07	26.66	25.50	25.56	4,048,520	-0.80(-3.02%)
Aug 14, 2007	27.65	27.81	26.00	26.35	3,586,431	-1.10(-4.02%)
Aug 13, 2007	26.34	27.81	26.27	27.46	3,804,144	+1.56(+6.03%)
Aug 10, 2007	24.92	26.27	23.97	25.90	5,154,217	+0.57(+2.26%)
Aug 09, 2007	27.21	28.20	24.33	25.33	6,304,990	-2.87(-10.19%)
Aug 08, 2007	28.78	29.14	26.71	28.20	5,356,219	+1.00(+3.66%)
Aug 07, 2007	27.72	27.81	26.97	27.20	2,896,922	-0.66(-2.38%)
Aug 06, 2007	28.61	28.70	27.23	27.87	3,226,338	-0.64(-2.25%)
Aug 03, 2007	28.38	28.68	28.12	28.51	3,651,538	-0.17(-0.59%)
Aug 02, 2007	29.47	29.54	28.59	28.68	2,816,225	-0.97(-3.28%)

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.