Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.60	19.91	19.36	19.70	2,890,250	+0.14(+0.72%)
Jun 27, 2008	19.60	20.43	19.56	19.56	5,186,889	-0.01(-0.06%)
Jun 26, 2008	19.61	19.61	19.31	19.57	4,678,467	-0.23(-1.16%)
Jun 25, 2008	19.41	20.03	19.38	19.80	4,300,868	+0.42(+2.19%)
Jun 24, 2008	19.31	19.61	19.20	19.38	2,729,673	-0.06(-0.33%)
Jun 23, 2008	19.64	19.72	19.36	19.44	1,761,510	-0.09(-0.46%)
Jun 20, 2008	19.88	20.11	19.49	19.53	2,701,877	-0.53(-2.62%)
Jun 19, 2008	19.91	20.15	19.82	20.06	2,269,547	+0.11(+0.57%)
Jun 18, 2008	20.31	20.31	19.73	19.94	4,405,797	-0.42(-2.06%)
Jun 17, 2008	20.78	20.80	20.22	20.36	4,938,548	-0.31(-1.50%)
Jun 16, 2008	20.52	20.96	20.39	20.67	5,690,736	-0.04(-0.20%)
Jun 13, 2008	20.29	20.77	20.28	20.71	4,276,109	+0.51(+2.52%)
Jun 12, 2008	20.28	20.48	20.14	20.20	2,215,279	-0.01(-0.06%)
Jun 11, 2008	20.36	20.50	20.14	20.22	4,023,777	-0.26(-1.28%)
Jun 10, 2008	20.20	20.52	19.67	20.48	6,007,858	+0.56(+2.83%)
Jun 09, 2008	19.57	19.96	19.52	19.92	3,628,700	+0.31(+1.56%)
Jun 06, 2008	20.04	20.08	19.61	19.61	3,605,705	-0.59(-2.92%)
Jun 05, 2008	19.92	20.34	19.87	20.20	1,896,697	+0.24(+1.19%)
Jun 04, 2008	19.91	20.05	19.78	19.96	3,688,345	+0.03(+0.15%)
Jun 03, 2008	20.09	20.09	19.78	19.93	2,896,353	-0.07(-0.34%)
Jun 02, 2008	20.19	20.23	19.89	20.00	1,781,244	-0.19(-0.92%)
May 30, 2008	20.23	20.34	20.15	20.19	2,584,720	-0.08(-0.42%)
May 29, 2008	19.84	20.67	19.71	20.27	3,922,432	+0.43(+2.18%)
May 28, 2008	19.91	19.96	19.77	19.84	1,520,286	-0.07(-0.36%)
May 27, 2008	19.73	20.11	19.73	19.91	1,580,930	+0.17(+0.88%)
May 26, 2008	19.99	20.02	19.73	19.74	0	+0.00(+0.00%)
May 23, 2008	19.99	20.02	19.73	19.74	1,645,239	-0.32(-1.61%)
May 22, 2008	19.70	20.17	19.70	20.06	2,677,487	+0.19(+0.96%)
May 21, 2008	20.14	20.25	19.83	19.87	2,706,492	-0.18(-0.89%)
May 20, 2008	20.17	20.40	20.01	20.05	2,110,477	-0.27(-1.32%)
May 19, 2008	20.34	20.59	20.23	20.31	2,987,775	-0.06(-0.31%)
May 16, 2008	20.35	20.76	20.17	20.38	2,187,200	-0.08(-0.41%)
May 15, 2008	20.36	20.52	20.13	20.46	3,114,738	+0.17(+0.84%)
May 14, 2008	20.62	20.67	20.26	20.29	4,426,512	-0.35(-1.71%)
May 13, 2008	20.64	20.82	20.38	20.64	5,269,714	-0.03(-0.14%)
May 12, 2008	20.37	20.71	20.25	20.67	2,956,217	+0.28(+1.39%)
May 09, 2008	20.08	20.49	20.00	20.39	2,108,051	+0.11(+0.56%)
May 08, 2008	20.35	20.36	19.94	20.28	3,446,413	+0.08(+0.38%)
May 07, 2008	20.61	20.76	19.98	20.20	7,101,724	-0.44(-2.14%)
May 06, 2008	19.50	20.76	19.48	20.64	13,745,189	+1.39(+7.20%)
May 05, 2008	18.82	19.31	18.72	19.25	6,603,326	+0.45(+2.41%)
May 02, 2008	19.19	19.20	18.66	18.80	6,749,251	-0.39(-2.03%)
May 01, 2008	19.34	19.34	18.97	19.19	3,904,565	-0.15(-0.79%)
Apr 30, 2008	19.61	19.70	19.34	19.34	3,907,480	-0.33(-1.68%)
Apr 29, 2008	19.39	19.78	19.36	19.67	3,279,514	+0.20(+1.05%)
Apr 28, 2008	19.28	19.55	19.07	19.47	2,003,949	+0.11(+0.57%)
Apr 25, 2008	19.26	19.36	19.09	19.36	2,476,591	+0.22(+1.15%)
Apr 24, 2008	18.75	19.30	18.74	19.14	2,612,650	+0.48(+2.57%)
Apr 23, 2008	18.75	18.81	18.63	18.66	1,904,224	-0.08(-0.43%)
Apr 22, 2008	18.83	18.91	18.59	18.74	2,965,731	-0.10(-0.52%)
Apr 21, 2008	18.81	18.90	18.68	18.84	1,908,991	+0.03(+0.16%)
Apr 18, 2008	19.08	19.15	18.72	18.81	2,985,031	-0.10(-0.54%)
Apr 17, 2008	19.01	19.01	18.64	18.91	3,954,622	-0.07(-0.38%)
Apr 16, 2008	19.21	19.28	18.68	18.98	4,891,184	-0.09(-0.47%)
Apr 15, 2008	19.47	19.55	18.93	19.07	4,277,991	-0.41(-2.11%)
Apr 14, 2008	19.30	19.54	19.27	19.48	2,100,076	+0.24(+1.23%)
Apr 11, 2008	19.18	19.37	19.11	19.25	3,446,927	-0.03(-0.13%)
Apr 10, 2008	19.07	19.35	18.99	19.27	3,937,541	+0.34(+1.79%)
Apr 09, 2008	19.08	19.23	18.61	18.93	6,479,674	-0.62(-3.19%)
Apr 08, 2008	19.41	19.57	19.41	19.55	2,763,142	+0.04(+0.20%)
Apr 07, 2008	19.75	19.83	19.41	19.52	5,475,515	-0.53(-2.64%)
Apr 04, 2008	20.27	20.27	19.33	20.05	2,937,815	-0.21(-1.05%)
Apr 03, 2008	19.95	20.34	19.72	20.26	4,007,193	+0.34(+1.70%)
Apr 02, 2008	20.12	20.20	19.85	19.92	3,418,919	-0.18(-0.91%)
Apr 01, 2008	19.70	20.10	19.39	20.10	6,112,073	+0.66(+3.38%)
Mar 31, 2008	19.47	19.59	19.33	19.44	3,806,052	+0.24(+1.26%)
Mar 28, 2008	19.52	19.58	18.86	19.20	4,364,201	-0.20(-1.05%)
Mar 27, 2008	19.36	19.79	19.28	19.41	5,836,899	+0.24(+1.24%)
Mar 26, 2008	19.00	19.20	18.94	19.17	2,389,502	+0.07(+0.36%)
Mar 25, 2008	19.19	19.24	18.99	19.10	3,030,226	-0.11(-0.57%)
Mar 24, 2008	19.30	19.31	19.16	19.21	3,445,123	-0.01(-0.04%)
Mar 21, 2008	18.89	19.23	18.72	19.22	4,607,167	+0.00(+0.00%)
Mar 20, 2008	18.89	19.23	18.72	19.22	4,607,167	+0.35(+1.87%)
Mar 19, 2008	19.42	19.42	18.84	18.87	4,174,340	-0.37(-1.92%)
Mar 18, 2008	19.06	19.24	18.86	19.24	3,236,835	+0.45(+2.37%)
Mar 17, 2008	18.39	18.94	18.28	18.79	4,636,908	-0.01(-0.04%)
Mar 14, 2008	19.42	19.42	18.66	18.80	5,100,000	-0.52(-2.68%)
Mar 13, 2008	18.99	19.40	18.95	19.32	4,538,836	+0.19(+0.98%)
Mar 12, 2008	19.08	19.36	19.05	19.13	2,999,268	+0.06(+0.31%)
Mar 11, 2008	18.87	19.08	18.67	19.07	4,869,663	+0.39(+2.07%)
Mar 10, 2008	18.65	18.77	18.51	18.69	4,279,170	+0.14(+0.75%)
Mar 07, 2008	18.47	18.66	18.25	18.55	5,040,952	+0.06(+0.30%)
Mar 06, 2008	18.58	18.60	18.45	18.49	5,980,623	-0.17(-0.91%)
Mar 05, 2008	18.22	18.75	18.22	18.66	4,279,748	+0.30(+1.64%)
Mar 04, 2008	18.24	18.42	18.20	18.36	5,111,472	-0.06(-0.32%)
Mar 03, 2008	18.00	18.42	17.99	18.42	3,804,232	+0.36(+2.00%)
Feb 29, 2008	18.01	18.15	17.82	18.06	3,741,283	-0.11(-0.63%)
Feb 28, 2008	18.13	18.34	18.10	18.17	1,813,421	-0.17(-0.92%)
Feb 27, 2008	18.38	18.72	18.26	18.34	5,455,385	-0.11(-0.62%)
Feb 26, 2008	18.17	18.55	18.16	18.46	2,163,491	+0.20(+1.09%)
Feb 25, 2008	18.02	18.39	17.99	18.26	3,539,418	+0.23(+1.29%)
Feb 22, 2008	17.78	18.02	17.60	18.02	2,434,430	+0.25(+1.38%)
Feb 21, 2008	17.88	18.07	17.72	17.78	2,844,237	-0.05(-0.29%)
Feb 20, 2008	17.90	17.98	17.71	17.83	4,363,552	-0.24(-1.34%)
Feb 19, 2008	18.66	18.66	17.97	18.07	3,614,529	-0.36(-1.93%)
Feb 18, 2008	18.35	18.52	18.29	18.43	0	+0.00(+0.00%)
Feb 15, 2008	18.35	18.52	18.29	18.43	2,856,163	-0.03(-0.14%)
Feb 14, 2008	18.66	18.68	18.44	18.45	4,176,014	-0.17(-0.89%)
Feb 13, 2008	18.80	18.91	18.55	18.62	2,665,617	+0.03(+0.14%)
Feb 12, 2008	18.68	18.86	18.44	18.59	4,657,505	-0.00(-0.02%)
Feb 11, 2008	18.47	18.67	18.38	18.60	3,029,014	+0.13(+0.69%)
Feb 08, 2008	18.74	18.75	18.33	18.47	2,930,519	-0.31(-1.65%)
Feb 07, 2008	18.43	18.93	18.33	18.78	5,936,596	+0.29(+1.56%)
Feb 06, 2008	18.47	18.90	18.38	18.49	5,658,868	+0.17(+0.95%)
Feb 05, 2008	18.45	18.73	18.04	18.32	8,148,173	-0.38(-2.04%)
Feb 04, 2008	19.14	19.30	18.63	18.70	7,253,399	-0.31(-1.65%)
Feb 01, 2008	19.19	19.44	18.49	19.01	12,547,258	+1.11(+6.18%)
Jan 31, 2008	16.98	18.30	16.98	17.91	7,926,432	+0.67(+3.89%)
Jan 30, 2008	17.40	17.57	17.19	17.24	3,451,514	-0.24(-1.36%)
Jan 29, 2008	17.91	18.34	17.38	17.47	5,686,437	+0.60(+3.54%)
Jan 28, 2008	16.73	16.92	16.39	16.87	3,364,512	+0.23(+1.40%)
Jan 25, 2008	16.63	17.05	16.43	16.64	4,298,432	+0.07(+0.41%)
Jan 24, 2008	17.39	17.39	16.48	16.57	6,030,016	-0.85(-4.89%)
Jan 23, 2008	16.18	17.49	16.01	17.43	7,912,789	+0.80(+4.79%)
Jan 22, 2008	15.76	16.78	15.70	16.63	6,134,544	+0.19(+1.13%)
Jan 21, 2008	16.42	16.60	16.15	16.44	0	+0.00(+0.00%)
Jan 18, 2008	16.42	16.60	16.15	16.44	5,567,148	+0.18(+1.12%)
Jan 17, 2008	16.54	16.66	16.12	16.26	5,820,864	-0.19(-1.13%)
Jan 16, 2008	16.54	16.96	16.22	16.45	5,787,353	+0.31(+1.95%)
Jan 15, 2008	16.21	16.28	15.80	16.13	7,565,780	-0.23(-1.40%)
Jan 14, 2008	16.41	16.73	16.05	16.36	5,522,995	-0.08(-0.46%)
Jan 11, 2008	17.60	17.71	16.44	16.44	11,010,267	-1.30(-7.32%)
Jan 10, 2008	17.68	17.89	17.54	17.74	4,128,263	-0.06(-0.33%)
Jan 09, 2008	17.78	17.84	17.47	17.80	4,540,727	+0.05(+0.29%)
Jan 08, 2008	17.86	18.00	17.66	17.74	3,842,042	-0.04(-0.21%)
Jan 07, 2008	17.83	17.83	17.52	17.78	3,978,075	+0.03(+0.14%)
Jan 04, 2008	18.21	18.38	17.60	17.76	7,711,832	-0.59(-3.19%)
Jan 03, 2008	18.38	18.54	18.29	18.34	2,979,329	+0.06(+0.30%)
Jan 02, 2008	18.48	18.50	18.10	18.29	2,103,066	-0.21(-1.12%)
Jan 01, 2008	18.58	18.61	18.41	18.49	0	+0.00(+0.00%)
Dec 31, 2007	18.58	18.61	18.41	18.49	1,151,628	-0.08(-0.46%)
Dec 28, 2007	18.81	18.81	18.45	18.58	971,951	+0.01(+0.05%)
Dec 27, 2007	18.70	18.86	18.45	18.57	2,131,022	-0.23(-1.24%)
Dec 26, 2007	18.82	18.95	18.68	18.80	2,945,141	-0.10(-0.52%)
Dec 24, 2007	19.08	19.21	18.75	18.90	903,493	-0.16(-0.85%)
Dec 21, 2007	18.95	19.12	18.76	19.06	3,674,709	+0.30(+1.60%)
Dec 20, 2007	18.43	18.77	18.38	18.76	2,687,256	+0.35(+1.91%)
Dec 19, 2007	18.43	18.63	18.16	18.41	3,991,008	+0.08(+0.44%)
Dec 18, 2007	18.24	18.38	17.83	18.33	4,011,886	+0.19(+1.03%)
Dec 17, 2007	18.24	18.26	18.00	18.14	3,426,354	-0.22(-1.20%)
Dec 14, 2007	18.76	18.76	18.28	18.36	3,564,531	-0.40(-2.15%)
Dec 13, 2007	18.71	18.81	18.58	18.77	1,904,525	-0.09(-0.49%)
Dec 12, 2007	18.89	18.96	18.56	18.86	3,599,011	+0.42(+2.28%)
Dec 11, 2007	18.66	19.00	18.36	18.44	2,426,394	-0.23(-1.23%)
Dec 10, 2007	18.55	18.74	18.40	18.67	2,884,971	+0.20(+1.06%)
Dec 07, 2007	18.21	18.54	17.96	18.47	5,254,626	+0.15(+0.83%)
Dec 06, 2007	18.45	18.45	18.19	18.32	2,215,269	-0.14(-0.74%)
Dec 05, 2007	18.60	18.68	18.31	18.46	2,324,714	-0.09(-0.50%)
Dec 04, 2007	18.50	18.83	18.35	18.55	2,670,368	+0.05(+0.28%)
Dec 03, 2007	18.95	19.04	18.40	18.50	3,742,321	-0.53(-2.81%)
Nov 30, 2007	18.67	19.07	18.67	19.03	3,606,057	+0.45(+2.44%)
Nov 29, 2007	18.57	18.66	18.38	18.58	2,751,171	-0.12(-0.66%)
Nov 28, 2007	18.13	18.70	16.74	18.70	3,456,965	+0.74(+4.13%)
Nov 27, 2007	17.93	18.21	17.79	17.96	4,542,182	+0.08(+0.45%)
Nov 26, 2007	17.78	18.07	17.75	17.88	3,590,480	+0.09(+0.50%)
Nov 23, 2007	18.01	18.03	17.77	17.79	1,310,791	-0.12(-0.66%)
Nov 21, 2007	18.11	18.20	17.87	17.91	2,553,437	-0.28(-1.56%)
Nov 20, 2007	18.25	18.40	17.93	18.19	2,515,238	+0.00(+0.00%)
Nov 19, 2007	18.80	18.83	18.19	18.19	3,161,555	-0.71(-3.77%)
Nov 16, 2007	18.71	19.30	18.66	18.91	3,635,977	+0.32(+1.71%)
Nov 15, 2007	18.58	18.82	18.52	18.59	2,400,169	-0.11(-0.61%)
Nov 14, 2007	19.01	19.01	18.69	18.70	2,828,615	-0.15(-0.81%)
Nov 13, 2007	18.35	18.86	18.25	18.86	4,891,710	+0.62(+3.40%)
Nov 12, 2007	18.63	18.73	18.21	18.24	4,129,734	-0.53(-2.82%)
Nov 09, 2007	18.49	19.13	18.13	18.77	9,213,170	+1.34(+7.72%)
Nov 08, 2007	17.50	17.59	17.23	17.42	2,922,696	-0.06(-0.36%)
Nov 07, 2007	17.62	17.72	17.47	17.49	3,584,337	-0.31(-1.74%)
Nov 06, 2007	17.74	17.85	17.71	17.80	2,229,009	+0.09(+0.50%)
Nov 05, 2007	17.89	17.96	17.55	17.71	2,473,660	-0.20(-1.09%)
Nov 02, 2007	18.32	18.40	17.70	17.90	3,486,718	-0.41(-2.25%)
Nov 01, 2007	18.56	18.56	18.24	18.31	2,722,267	-0.31(-1.64%)
Oct 31, 2007	18.22	18.62	18.19	18.62	3,198,103	-0.02(-0.09%)
Oct 30, 2007	18.84	18.94	18.60	18.63	2,326,129	-0.24(-1.28%)
Oct 29, 2007	19.21	19.28	18.79	18.88	2,767,775	-0.25(-1.33%)
Oct 26, 2007	19.23	19.47	18.89	19.13	2,157,771	+0.17(+0.87%)
Oct 25, 2007	19.08	19.95	18.92	18.97	8,733,891	+0.59(+3.23%)
Oct 24, 2007	18.75	18.98	18.12	18.37	4,040,839	-0.42(-2.23%)
Oct 23, 2007	18.90	18.93	18.67	18.79	2,578,431	-0.02(-0.09%)
Oct 22, 2007	18.44	18.81	18.31	18.81	2,289,581	+0.29(+1.56%)
Oct 19, 2007	18.49	18.76	18.49	18.52	3,337,223	-0.02(-0.09%)
Oct 18, 2007	17.71	18.60	17.71	18.54	3,421,874	+0.72(+4.05%)
Oct 17, 2007	18.05	18.05	17.77	17.82	1,719,897	-0.11(-0.64%)
Oct 16, 2007	18.13	18.19	17.86	17.93	3,229,228	-0.26(-1.45%)
Oct 15, 2007	18.28	18.28	18.04	18.19	3,140,805	-0.10(-0.56%)
Oct 12, 2007	18.21	18.38	18.20	18.30	2,031,620	+0.00(+0.00%)
Oct 11, 2007	18.39	18.41	18.15	18.30	2,286,751	+0.03(+0.19%)
Oct 10, 2007	18.30	18.39	18.19	18.26	3,439,087	-0.15(-0.81%)
Oct 09, 2007	18.63	18.77	18.27	18.41	3,910,444	-0.20(-1.09%)
Oct 08, 2007	18.60	18.74	18.57	18.61	1,202,089	-0.03(-0.16%)
Oct 05, 2007	18.72	18.85	18.58	18.64	1,416,663	-0.08(-0.43%)
Oct 04, 2007	18.57	19.03	18.49	18.72	3,363,868	+0.16(+0.87%)
Oct 03, 2007	18.26	18.56	18.11	18.56	2,454,331	+0.31(+1.70%)
Oct 02, 2007	18.29	18.49	18.19	18.25	2,216,484	+0.06(+0.30%)
Oct 01, 2007	18.14	18.30	17.91	18.20	2,250,674	+0.19(+1.06%)
Sep 28, 2007	18.13	18.14	17.89	18.01	3,048,934	-0.14(-0.77%)
Sep 27, 2007	18.08	18.16	18.00	18.15	1,994,128	+0.10(+0.54%)
Sep 26, 2007	18.22	18.27	17.85	18.05	3,626,073	-0.06(-0.33%)
Sep 25, 2007	17.90	18.18	17.67	18.11	3,471,863	+0.14(+0.76%)
Sep 24, 2007	18.02	18.18	17.91	17.97	3,325,197	-0.08(-0.47%)
Sep 21, 2007	17.26	18.29	17.23	18.06	7,074,357	+0.83(+4.80%)
Sep 20, 2007	17.45	17.51	17.18	17.23	2,818,471	-0.22(-1.24%)
Sep 19, 2007	17.74	17.74	17.36	17.45	3,598,721	-0.14(-0.80%)
Sep 18, 2007	17.10	17.59	17.07	17.59	2,588,099	+0.56(+3.26%)
Sep 17, 2007	16.91	17.18	16.86	17.03	2,383,663	+0.03(+0.17%)
Sep 14, 2007	17.18	17.08	16.81	17.00	3,033,282	-0.18(-1.06%)
Sep 13, 2007	17.20	17.33	17.05	17.18	3,083,035	+0.09(+0.52%)
Sep 12, 2007	16.96	17.28	16.81	17.10	3,080,677	+0.08(+0.50%)
Sep 11, 2007	17.05	17.17	16.93	17.01	4,593,310	-0.04(-0.22%)
Sep 10, 2007	17.35	17.49	16.95	17.05	3,413,857	-0.28(-1.64%)
Sep 07, 2007	17.35	17.56	17.25	17.33	2,954,526	-0.14(-0.83%)
Sep 06, 2007	17.59	17.64	17.24	17.48	2,713,542	-0.11(-0.63%)
Sep 05, 2007	17.61	17.72	17.47	17.59	2,650,349	-0.18(-1.00%)
Sep 04, 2007	17.71	17.80	17.05	17.77	14,905,856	+0.13(+0.72%)
Aug 31, 2007	17.64	17.78	17.54	17.64	2,726,275	+0.02(+0.10%)
Aug 30, 2007	17.66	17.72	17.40	17.62	2,892,276	-0.03(-0.19%)
Aug 29, 2007	17.60	17.72	17.35	17.66	2,771,784	+0.15(+0.85%)
Aug 28, 2007	17.95	18.08	17.51	17.51	2,513,351	-0.48(-2.69%)
Aug 27, 2007	18.14	18.25	17.92	17.99	2,894,271	-0.12(-0.66%)
Aug 24, 2007	17.83	18.15	17.72	18.11	1,432,461	+0.35(+1.96%)
Aug 23, 2007	17.54	17.92	17.54	17.76	3,632,440	+0.22(+1.28%)
Aug 22, 2007	17.34	17.61	17.29	17.54	2,222,379	-0.03(-0.19%)
Aug 21, 2007	17.35	17.68	17.19	17.57	2,864,216	+0.22(+1.25%)
Aug 20, 2007	17.22	17.44	17.01	17.35	3,412,678	+0.26(+1.51%)
Aug 17, 2007	17.31	17.41	16.48	17.10	6,323,110	+0.00(+0.03%)
Aug 16, 2007	17.34	17.43	16.29	17.09	10,967,352	-1.21(-6.61%)
Aug 15, 2007	18.75	18.75	18.30	18.30	3,589,525	-0.42(-2.22%)
Aug 14, 2007	18.82	18.97	18.63	18.72	2,494,723	-0.04(-0.20%)
Aug 13, 2007	18.40	19.07	18.25	18.75	2,639,974	+0.37(+2.01%)
Aug 10, 2007	17.59	18.62	17.59	18.38	8,269,844	+0.04(+0.23%)
Aug 09, 2007	18.57	18.60	18.07	18.34	6,041,570	-0.31(-1.68%)
Aug 08, 2007	18.53	18.96	18.42	18.66	4,920,359	-0.21(-1.10%)
Aug 07, 2007	18.98	19.02	18.61	18.86	4,604,864	-0.21(-1.09%)
Aug 06, 2007	18.89	19.13	18.87	19.07	3,230,879	+0.18(+0.94%)
Aug 03, 2007	18.93	19.00	18.87	18.89	4,638,111	-0.11(-0.58%)
Aug 02, 2007	19.17	19.18	18.87	19.00	2,913,497	-0.08(-0.40%)
Aug 01, 2007	19.04	19.22	18.91	19.08	4,051,686	-0.01(-0.07%)
Jul 31, 2007	19.45	19.50	19.06	19.09	3,809,235	-0.21(-1.08%)
Jul 30, 2007	19.32	19.37	19.09	19.30	2,226,321	-0.14(-0.70%)
Jul 27, 2007	19.57	19.74	19.44	19.44	4,049,563	-0.22(-1.10%)
Jul 26, 2007	19.56	19.78	19.44	19.65	4,315,542	-0.11(-0.54%)
Jul 25, 2007	19.90	20.08	19.72	19.76	3,678,189	-0.09(-0.47%)
Jul 24, 2007	19.93	20.00	19.83	19.85	3,220,568	-0.08(-0.38%)
Jul 23, 2007	20.03	20.09	19.90	19.93	2,460,533	-0.06(-0.28%)
Jul 20, 2007	20.13	20.18	19.92	19.98	2,094,813	-0.16(-0.78%)
Jul 19, 2007	20.14	20.20	20.02	20.14	1,186,762	+0.12(+0.59%)
Jul 18, 2007	19.97	20.12	19.86	20.02	1,763,048	-0.11(-0.57%)
Jul 17, 2007	20.02	20.35	19.93	20.14	2,275,904	+0.18(+0.89%)
Jul 16, 2007	19.87	20.00	19.82	19.96	1,439,535	-0.02(-0.11%)
Jul 13, 2007	19.97	19.99	19.75	19.98	1,776,224	-0.06(-0.30%)
Jul 12, 2007	19.83	20.05	19.49	20.04	2,841,134	+0.28(+1.42%)
Jul 11, 2007	19.39	19.95	19.28	19.76	2,360,791	+0.32(+1.66%)
Jul 10, 2007	19.55	19.61	19.39	19.44	1,956,401	-0.23(-1.19%)
Jul 09, 2007	19.70	19.73	19.63	19.67	2,038,929	+0.13(+0.65%)
Jul 06, 2007	19.44	19.55	19.33	19.54	1,604,828	+0.09(+0.48%)
Jul 05, 2007	19.18	19.45	19.18	19.45	1,600,113	+0.30(+1.55%)
Jul 03, 2007	19.24	19.40	19.00	19.15	1,416,663	-0.17(-0.86%)

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.