Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	19.98	20.42	19.93	20.31	6,332,324	+0.35(+1.74%)
Jun 27, 2008	20.35	20.50	19.96	19.96	5,145,474	-0.39(-1.91%)
Jun 26, 2008	20.80	20.81	20.34	20.35	5,310,409	-0.48(-2.32%)
Jun 25, 2008	20.77	20.90	20.67	20.84	3,677,686	+0.15(+0.73%)
Jun 24, 2008	20.68	20.77	20.55	20.69	3,771,992	-0.01(-0.03%)
Jun 23, 2008	20.67	20.86	20.65	20.69	2,903,992	+0.07(+0.33%)
Jun 20, 2008	20.83	20.98	20.61	20.62	4,414,110	-0.33(-1.56%)
Jun 19, 2008	20.79	21.01	20.77	20.95	4,343,686	+0.15(+0.70%)
Jun 18, 2008	20.82	21.00	20.76	20.81	3,833,389	-0.08(-0.37%)
Jun 17, 2008	20.94	21.04	20.80	20.88	2,453,116	-0.06(-0.27%)
Jun 16, 2008	20.86	20.95	20.72	20.94	3,098,172	-0.03(-0.15%)
Jun 13, 2008	20.76	20.98	20.66	20.97	3,372,468	+0.30(+1.46%)
Jun 12, 2008	20.78	20.80	20.60	20.67	4,473,578	+0.03(+0.15%)
Jun 11, 2008	20.87	20.93	20.63	20.64	4,159,651	-0.28(-1.32%)
Jun 10, 2008	20.91	21.03	20.81	20.91	2,893,945	-0.14(-0.67%)
Jun 09, 2008	20.96	21.11	20.84	21.05	3,144,656	+0.25(+1.20%)
Jun 06, 2008	21.18	21.25	20.81	20.81	4,902,437	-0.50(-2.37%)
Jun 05, 2008	21.16	21.35	21.06	21.31	2,960,909	+0.10(+0.49%)
Jun 04, 2008	21.05	21.24	20.87	21.21	3,683,319	+0.17(+0.79%)
Jun 03, 2008	21.26	21.37	20.98	21.04	3,348,052	-0.12(-0.59%)
Jun 02, 2008	21.42	21.50	21.09	21.16	4,140,845	-0.30(-1.38%)
May 30, 2008	21.53	21.57	21.42	21.46	2,861,388	-0.02(-0.10%)
May 29, 2008	21.49	21.57	21.40	21.48	3,480,003	+0.00(+0.00%)
May 28, 2008	21.47	21.58	21.36	21.48	2,814,238	+0.08(+0.39%)
May 27, 2008	21.40	21.51	21.34	21.40	3,205,871	+0.05(+0.22%)
May 26, 2008	21.57	21.62	21.35	21.35	0	+0.00(+0.00%)
May 23, 2008	21.57	21.62	21.35	21.35	3,044,357	-0.29(-1.32%)
May 22, 2008	21.58	21.76	21.41	21.64	3,666,345	+0.12(+0.58%)
May 21, 2008	21.72	21.84	21.49	21.51	4,889,831	-0.21(-0.98%)
May 20, 2008	21.73	21.87	21.66	21.73	3,227,619	-0.07(-0.31%)
May 19, 2008	21.67	21.82	21.57	21.79	2,198,149	+0.15(+0.70%)
May 16, 2008	21.68	21.72	21.55	21.64	2,746,251	+0.01(+0.05%)
May 15, 2008	21.68	21.68	21.47	21.63	3,362,561	-0.01(-0.02%)
May 14, 2008	21.64	21.68	21.46	21.64	2,703,314	+0.13(+0.60%)
May 13, 2008	21.62	21.68	21.36	21.51	2,639,124	-0.06(-0.27%)
May 12, 2008	21.60	21.65	21.37	21.56	3,377,682	-0.23(-1.07%)
May 09, 2008	21.68	21.86	21.33	21.80	4,853,724	+0.04(+0.17%)
May 08, 2008	21.75	21.86	21.57	21.76	2,797,064	+0.08(+0.38%)
May 07, 2008	21.98	22.02	21.65	21.68	3,644,429	-0.28(-1.28%)
May 06, 2008	21.85	21.96	21.66	21.96	3,755,813	+0.10(+0.45%)
May 05, 2008	22.07	22.08	21.73	21.86	3,720,469	-0.22(-0.99%)
May 02, 2008	21.98	22.20	21.81	22.08	3,805,736	+0.14(+0.64%)
May 01, 2008	21.68	21.97	21.56	21.94	5,795,622	+0.32(+1.49%)
Apr 30, 2008	21.68	21.83	21.56	21.62	3,306,064	+0.01(+0.05%)
Apr 29, 2008	21.64	21.74	21.57	21.61	2,481,181	-0.01(-0.02%)
Apr 28, 2008	21.55	21.67	21.50	21.61	2,950,119	+0.07(+0.34%)
Apr 25, 2008	21.44	21.60	21.39	21.54	3,174,700	+0.16(+0.73%)
Apr 24, 2008	21.47	21.58	21.30	21.38	2,759,601	-0.01(-0.02%)
Apr 23, 2008	21.37	21.55	21.31	21.39	2,630,260	-0.01(-0.02%)
Apr 22, 2008	21.53	21.61	21.29	21.39	2,917,522	-0.19(-0.87%)
Apr 21, 2008	21.52	21.64	21.39	21.58	3,938,364	+0.01(+0.02%)
Apr 18, 2008	21.73	21.82	21.48	21.57	4,596,284	-0.11(-0.53%)
Apr 17, 2008	21.60	21.82	21.55	21.69	3,498,113	-0.02(-0.07%)
Apr 16, 2008	21.43	21.75	21.31	21.70	3,626,231	+0.37(+1.75%)
Apr 15, 2008	21.32	21.39	21.18	21.33	3,242,767	+0.15(+0.71%)
Apr 14, 2008	21.51	21.51	21.15	21.18	3,945,042	-0.27(-1.24%)
Apr 11, 2008	21.42	21.51	21.30	21.44	2,996,613	+0.08(+0.37%)
Apr 10, 2008	21.73	21.73	21.34	21.37	4,153,179	-0.32(-1.49%)
Apr 09, 2008	21.56	21.77	21.55	21.69	2,881,012	+0.12(+0.58%)
Apr 08, 2008	21.52	21.64	21.44	21.56	3,645,241	-0.02(-0.10%)
Apr 07, 2008	21.73	21.76	21.52	21.58	4,095,263	-0.03(-0.12%)
Apr 04, 2008	21.57	21.78	21.42	21.61	4,890,815	+0.19(+0.87%)
Apr 03, 2008	21.43	21.50	21.32	21.42	3,683,840	+0.03(+0.12%)
Apr 02, 2008	21.27	21.53	21.13	21.40	5,148,037	+0.25(+1.20%)
Apr 01, 2008	20.77	21.20	20.68	21.14	5,414,603	+0.51(+2.49%)
Mar 31, 2008	20.49	20.72	20.42	20.63	4,466,731	+0.13(+0.63%)
Mar 28, 2008	20.78	20.88	20.42	20.50	4,783,143	-0.22(-1.05%)
Mar 27, 2008	20.75	20.97	20.68	20.72	5,310,135	-0.03(-0.15%)
Mar 26, 2008	20.97	20.97	20.67	20.75	9,488,897	-0.17(-0.80%)
Mar 25, 2008	21.11	21.11	20.85	20.91	6,646,344	-0.14(-0.67%)
Mar 24, 2008	21.34	21.34	20.96	21.05	4,875,821	-0.15(-0.71%)
Mar 21, 2008	20.93	21.30	20.86	21.21	7,586,183	+0.00(+0.00%)
Mar 20, 2008	20.93	21.30	20.86	21.21	7,585,413	+0.17(+0.82%)
Mar 19, 2008	21.65	21.90	21.03	21.03	8,869,086	-0.56(-2.58%)
Mar 18, 2008	21.40	21.63	21.24	21.59	4,860,950	+0.39(+1.86%)
Mar 17, 2008	20.86	21.36	20.84	21.20	6,527,069	+0.06(+0.30%)
Mar 14, 2008	21.50	21.50	20.91	21.13	6,828,678	-0.17(-0.78%)
Mar 13, 2008	21.36	21.48	21.11	21.30	4,670,060	-0.06(-0.29%)
Mar 12, 2008	21.70	21.88	21.34	21.36	5,570,849	-0.27(-1.25%)
Mar 11, 2008	21.40	21.67	21.34	21.63	5,094,711	+0.42(+1.96%)
Mar 10, 2008	21.41	21.43	21.10	21.22	4,282,172	-0.01(-0.05%)
Mar 07, 2008	21.31	21.31	21.06	21.23	7,053,969	-0.03(-0.12%)
Mar 06, 2008	21.49	21.56	21.25	21.25	9,868,188	-0.07(-0.32%)
Mar 05, 2008	21.41	21.46	21.12	21.32	3,999,055	-0.06(-0.29%)
Mar 04, 2008	21.33	21.52	21.17	21.38	4,259,103	+0.09(+0.41%)
Mar 03, 2008	21.25	21.43	21.12	21.29	3,888,641	+0.05(+0.22%)
Feb 29, 2008	21.42	21.44	21.08	21.25	7,042,670	-0.27(-1.23%)
Feb 28, 2008	21.71	21.72	21.37	21.51	4,561,564	-0.26(-1.19%)
Feb 27, 2008	21.96	22.05	21.72	21.77	2,364,179	-0.28(-1.25%)
Feb 26, 2008	21.95	22.06	21.70	22.05	2,987,494	+0.11(+0.50%)
Feb 25, 2008	21.95	22.03	21.83	21.94	4,058,122	+0.04(+0.19%)
Feb 22, 2008	21.83	21.91	21.53	21.90	5,384,205	+0.23(+1.06%)
Feb 21, 2008	22.10	22.17	21.62	21.67	3,478,171	-0.40(-1.81%)
Feb 20, 2008	22.04	22.14	21.91	22.07	3,881,249	-0.05(-0.21%)
Feb 19, 2008	22.32	22.32	22.01	22.11	3,349,417	+0.08(+0.38%)
Feb 18, 2008	22.08	22.14	21.80	22.03	0	+0.00(+0.00%)
Feb 15, 2008	22.08	22.14	21.80	22.03	3,709,954	-0.06(-0.26%)
Feb 14, 2008	22.33	22.54	22.01	22.09	4,372,125	-0.19(-0.86%)
Feb 13, 2008	22.44	22.59	22.19	22.28	5,202,262	-0.02(-0.07%)
Feb 12, 2008	22.21	22.34	22.09	22.30	3,790,248	+0.18(+0.80%)
Feb 11, 2008	22.34	22.37	22.09	22.12	4,012,673	-0.42(-1.84%)
Feb 08, 2008	22.62	22.78	22.49	22.54	4,907,820	-0.16(-0.69%)
Feb 07, 2008	22.96	22.96	22.53	22.69	4,192,860	-0.14(-0.59%)
Feb 06, 2008	23.02	23.07	22.73	22.83	3,590,754	+0.00(+0.00%)
Feb 05, 2008	23.21	23.22	22.79	22.83	7,425,260	-0.44(-1.88%)
Feb 04, 2008	23.10	23.43	23.06	23.26	4,612,277	+0.20(+0.88%)
Feb 01, 2008	22.70	23.11	22.60	23.06	6,265,472	+0.42(+1.86%)
Jan 31, 2008	22.56	22.82	22.06	22.64	5,425,036	+0.20(+0.90%)
Jan 30, 2008	22.69	22.81	22.40	22.44	6,416,574	-0.16(-0.71%)
Jan 29, 2008	22.70	22.89	22.50	22.60	4,507,496	-0.07(-0.32%)
Jan 28, 2008	22.56	22.80	22.41	22.67	3,223,867	+0.19(+0.83%)
Jan 25, 2008	23.52	23.52	22.43	22.48	5,863,299	-0.20(-0.87%)
Jan 24, 2008	23.50	23.52	22.63	22.68	5,743,364	-0.66(-2.83%)
Jan 23, 2008	22.61	23.38	22.30	23.34	10,871,374	+0.75(+3.31%)
Jan 22, 2008	22.41	22.96	22.21	22.59	9,105,201	-0.58(-2.51%)
Jan 21, 2008	23.55	23.81	22.80	23.17	0	+0.00(+0.00%)
Jan 18, 2008	23.55	23.81	22.80	23.17	7,950,801	-0.17(-0.73%)
Jan 17, 2008	24.15	24.17	23.29	23.35	5,633,728	-0.78(-3.25%)
Jan 16, 2008	24.30	24.62	24.10	24.13	3,993,186	-0.23(-0.96%)
Jan 15, 2008	24.46	24.84	24.36	24.36	4,212,215	-0.33(-1.33%)
Jan 14, 2008	24.53	24.69	24.36	24.69	3,739,872	+0.31(+1.28%)
Jan 11, 2008	24.18	24.46	23.95	24.38	5,508,168	+0.16(+0.64%)
Jan 10, 2008	24.69	24.71	24.08	24.22	7,978,358	-0.63(-2.55%)
Jan 09, 2008	25.18	25.18	24.58	24.86	6,540,845	-0.25(-1.01%)
Jan 08, 2008	25.33	25.62	25.10	25.11	4,045,888	-0.14(-0.56%)
Jan 07, 2008	25.00	25.31	25.00	25.25	3,973,431	+0.35(+1.42%)
Jan 04, 2008	24.98	25.20	24.88	24.90	3,164,656	-0.07(-0.29%)
Jan 03, 2008	25.14	25.28	24.95	24.97	3,227,539	-0.03(-0.12%)
Jan 02, 2008	25.29	25.40	24.96	25.00	4,825,967	-0.38(-1.49%)
Jan 01, 2008	25.40	25.46	25.27	25.38	0	+0.00(+0.00%)
Dec 31, 2007	25.40	25.46	25.27	25.38	2,735,614	-0.04(-0.16%)
Dec 28, 2007	24.95	25.62	24.95	25.42	3,921,171	+0.32(+1.26%)
Dec 27, 2007	25.14	25.23	25.01	25.11	3,501,812	-0.01(-0.02%)
Dec 26, 2007	25.12	25.28	25.07	25.11	2,437,762	-0.12(-0.47%)
Dec 24, 2007	25.30	25.42	25.10	25.23	1,229,639	-0.04(-0.16%)
Dec 21, 2007	25.39	25.44	25.21	25.27	4,924,151	+0.13(+0.52%)
Dec 20, 2007	25.40	25.46	24.99	25.14	3,662,507	-0.03(-0.10%)
Dec 19, 2007	25.47	25.49	25.17	25.17	3,618,444	-0.24(-0.94%)
Dec 18, 2007	25.37	25.88	25.29	25.41	3,826,186	+0.17(+0.66%)
Dec 17, 2007	25.46	25.62	25.15	25.24	5,231,327	-0.35(-1.38%)
Dec 14, 2007	25.86	25.89	25.60	25.60	3,518,257	-0.36(-1.38%)
Dec 13, 2007	25.75	26.02	25.70	25.95	4,157,747	+0.12(+0.48%)
Dec 12, 2007	26.27	26.27	25.69	25.83	5,690,275	+0.16(+0.61%)
Dec 11, 2007	26.11	26.25	25.61	25.67	5,216,414	-0.42(-1.59%)
Dec 10, 2007	25.64	26.11	25.64	26.09	4,986,268	+0.37(+1.46%)
Dec 07, 2007	25.64	25.81	25.51	25.72	3,136,831	+0.07(+0.26%)
Dec 06, 2007	25.77	25.80	25.48	25.65	4,822,208	-0.18(-0.70%)
Dec 05, 2007	25.77	25.91	25.61	25.83	3,711,605	+0.25(+0.97%)
Dec 04, 2007	25.03	25.79	25.03	25.58	4,602,552	+0.35(+1.38%)
Dec 03, 2007	25.07	25.36	25.07	25.23	3,645,966	+0.06(+0.23%)
Nov 30, 2007	25.48	25.48	25.12	25.18	5,846,843	-0.06(-0.23%)
Nov 29, 2007	25.23	25.40	25.13	25.23	4,764,787	-0.12(-0.49%)
Nov 28, 2007	25.47	25.47	25.22	25.36	4,644,758	+0.03(+0.12%)
Nov 27, 2007	25.38	25.44	25.08	25.33	5,407,628	+0.12(+0.49%)
Nov 26, 2007	24.96	25.54	24.96	25.20	5,694,138	+0.03(+0.10%)
Nov 23, 2007	25.06	25.29	25.00	25.18	2,344,967	+0.23(+0.94%)
Nov 21, 2007	24.73	25.32	24.73	24.94	6,294,236	+0.05(+0.21%)
Nov 20, 2007	24.67	24.97	24.66	24.89	5,537,353	+0.21(+0.84%)
Nov 19, 2007	24.23	24.94	24.23	24.68	8,427,992	+0.35(+1.43%)
Nov 16, 2007	24.41	24.45	24.03	24.33	3,398,659	+0.05(+0.19%)
Nov 15, 2007	24.06	24.42	24.06	24.29	5,588,469	+0.09(+0.39%)
Nov 14, 2007	24.42	24.44	24.17	24.19	3,628,829	-0.14(-0.56%)
Nov 13, 2007	24.19	24.33	23.93	24.33	4,504,089	+0.31(+1.28%)
Nov 12, 2007	23.88	24.29	23.88	24.02	5,362,826	-0.05(-0.22%)
Nov 09, 2007	24.21	24.36	24.03	24.07	4,936,187	-0.42(-1.72%)
Nov 08, 2007	24.21	24.56	24.02	24.49	6,919,889	+0.51(+2.15%)
Nov 07, 2007	24.42	24.43	23.98	23.98	5,988,874	-0.48(-1.98%)
Nov 06, 2007	24.39	24.53	24.25	24.46	2,383,339	-0.10(-0.42%)
Nov 05, 2007	24.62	24.67	24.34	24.57	2,894,782	+0.20(+0.81%)
Nov 02, 2007	24.41	24.66	24.30	24.37	6,433,702	+0.33(+1.36%)
Nov 01, 2007	24.45	24.52	24.01	24.04	3,423,920	-0.43(-1.74%)
Oct 31, 2007	24.24	24.51	24.20	24.47	2,711,806	+0.28(+1.16%)
Oct 30, 2007	24.18	24.39	24.13	24.19	2,535,523	+0.02(+0.09%)
Oct 29, 2007	24.28	24.46	24.15	24.17	2,233,762	-0.08(-0.34%)
Oct 26, 2007	24.12	24.29	24.03	24.25	2,000,990	+0.15(+0.60%)
Oct 25, 2007	23.87	24.18	23.70	24.11	4,282,003	+0.30(+1.24%)
Oct 24, 2007	23.42	23.81	23.42	23.81	3,375,180	+0.21(+0.88%)
Oct 23, 2007	23.67	23.69	23.45	23.60	3,295,121	+0.09(+0.40%)
Oct 22, 2007	23.38	23.68	23.16	23.51	3,522,981	+0.06(+0.27%)
Oct 19, 2007	23.99	23.99	23.38	23.45	5,614,908	-0.53(-2.21%)
Oct 18, 2007	24.01	24.20	23.90	23.98	2,911,377	-0.18(-0.75%)
Oct 17, 2007	24.18	24.23	23.95	24.16	2,570,356	+0.07(+0.30%)
Oct 16, 2007	24.11	24.22	23.96	24.08	1,923,533	-0.04(-0.15%)
Oct 15, 2007	24.32	24.41	23.92	24.12	3,431,760	-0.18(-0.75%)
Oct 12, 2007	24.41	24.46	24.24	24.30	2,472,097	-0.05(-0.19%)
Oct 11, 2007	24.62	24.72	24.17	24.35	5,144,946	-0.16(-0.66%)
Oct 10, 2007	24.80	24.80	24.46	24.51	2,263,206	-0.31(-1.24%)
Oct 09, 2007	24.59	24.85	24.46	24.82	2,465,663	+0.29(+1.19%)
Oct 08, 2007	24.56	24.69	24.42	24.53	1,491,291	-0.04(-0.15%)
Oct 05, 2007	24.53	24.76	24.52	24.56	2,006,286	+0.02(+0.06%)
Oct 04, 2007	24.57	24.65	24.47	24.55	1,667,190	+0.07(+0.30%)
Oct 03, 2007	24.33	24.51	24.29	24.47	1,452,420	+0.07(+0.28%)
Oct 02, 2007	24.38	24.48	24.23	24.41	1,739,359	-0.01(-0.02%)
Oct 01, 2007	24.20	24.49	24.10	24.41	2,587,099	+0.35(+1.47%)
Sep 28, 2007	24.35	24.36	24.01	24.06	3,028,963	-0.27(-1.11%)
Sep 27, 2007	24.53	24.54	24.29	24.33	1,867,530	-0.16(-0.64%)
Sep 26, 2007	24.37	24.55	24.29	24.48	2,100,009	+0.16(+0.64%)
Sep 25, 2007	24.39	24.58	24.27	24.33	2,652,340	-0.11(-0.47%)
Sep 24, 2007	24.45	24.66	24.39	24.44	2,413,317	+0.03(+0.13%)
Sep 21, 2007	24.61	24.65	24.35	24.41	3,196,972	-0.02(-0.09%)
Sep 20, 2007	24.62	24.66	24.30	24.43	3,076,691	-0.15(-0.59%)
Sep 19, 2007	24.49	24.70	24.34	24.58	3,535,298	+0.21(+0.85%)
Sep 18, 2007	24.16	24.55	24.06	24.37	3,880,360	+0.43(+1.80%)
Sep 17, 2007	24.02	24.03	23.84	23.94	1,757,641	-0.10(-0.41%)
Sep 14, 2007	23.77	24.11	23.77	24.04	2,450,460	+0.18(+0.74%)
Sep 13, 2007	23.92	24.09	23.80	23.86	2,079,610	-0.06(-0.24%)
Sep 12, 2007	23.87	24.01	23.77	23.92	1,888,315	+0.08(+0.35%)
Sep 11, 2007	23.83	23.87	23.66	23.83	2,981,428	+0.18(+0.75%)
Sep 10, 2007	23.59	23.72	23.25	23.66	5,564,679	-0.01(-0.02%)
Sep 07, 2007	23.80	23.92	23.57	23.66	3,480,642	-0.34(-1.43%)
Sep 06, 2007	24.13	24.15	23.80	24.01	3,044,552	-0.01(-0.04%)
Sep 05, 2007	24.05	24.11	23.78	24.02	3,366,905	-0.10(-0.43%)
Sep 04, 2007	23.91	24.22	23.88	24.12	3,150,591	+0.25(+1.04%)
Aug 31, 2007	24.03	24.09	23.64	23.87	2,865,381	+0.01(+0.02%)
Aug 30, 2007	23.72	24.03	23.64	23.87	2,456,233	-0.07(-0.28%)
Aug 29, 2007	23.61	23.93	23.56	23.93	2,706,225	+0.51(+2.17%)
Aug 28, 2007	23.74	23.90	23.41	23.42	3,678,865	-0.31(-1.29%)
Aug 27, 2007	24.30	24.30	23.61	23.73	3,746,052	-0.59(-2.41%)
Aug 24, 2007	24.19	24.33	24.03	24.32	2,722,006	+0.07(+0.30%)
Aug 23, 2007	24.47	24.53	24.11	24.25	3,067,261	-0.18(-0.72%)
Aug 22, 2007	24.35	24.50	24.05	24.42	3,415,594	+0.11(+0.47%)
Aug 21, 2007	23.80	24.51	23.80	24.31	3,856,881	+0.35(+1.45%)
Aug 20, 2007	23.97	24.15	23.62	23.96	3,878,051	+0.08(+0.33%)
Aug 17, 2007	23.95	24.21	23.42	23.88	8,721,622	+0.18(+0.75%)
Aug 16, 2007	23.11	23.79	22.95	23.70	8,606,922	+0.31(+1.31%)
Aug 15, 2007	23.68	24.11	23.35	23.40	4,130,210	-0.34(-1.42%)
Aug 14, 2007	24.03	24.24	23.63	23.74	5,735,189	-0.18(-0.74%)
Aug 13, 2007	24.04	24.43	23.86	23.91	5,334,509	-0.73(-2.97%)
Aug 10, 2007	24.34	25.20	24.18	24.65	8,872,887	+0.25(+1.04%)
Aug 09, 2007	24.36	25.02	24.15	24.39	8,932,354	-0.03(-0.13%)
Aug 08, 2007	24.27	25.24	24.13	24.42	8,900,346	-0.10(-0.40%)
Aug 07, 2007	23.52	24.86	23.50	24.52	10,797,768	+0.76(+3.19%)
Aug 06, 2007	22.97	23.77	22.74	23.76	6,424,351	+0.79(+3.44%)
Aug 03, 2007	23.25	23.62	22.97	22.97	6,865,061	-0.65(-2.75%)
Aug 02, 2007	23.47	23.67	23.25	23.62	5,512,525	+0.27(+1.16%)
Aug 01, 2007	22.79	23.43	22.70	23.35	5,892,517	+0.65(+2.88%)
Jul 31, 2007	22.89	23.25	22.66	22.70	7,938,519	-0.17(-0.75%)
Jul 30, 2007	22.77	23.03	22.40	22.87	7,301,548	+0.19(+0.82%)
Jul 27, 2007	23.20	23.28	22.68	22.68	8,503,188	-0.58(-2.50%)
Jul 26, 2007	23.42	23.73	22.94	23.26	11,347,937	-0.28(-1.17%)
Jul 25, 2007	23.37	23.57	23.00	23.54	9,249,840	+0.47(+2.03%)
Jul 24, 2007	23.43	23.67	23.05	23.07	7,152,655	-0.39(-1.66%)
Jul 23, 2007	23.63	23.82	23.34	23.46	5,044,873	-0.11(-0.48%)
Jul 20, 2007	23.91	24.04	23.56	23.57	6,648,865	-0.33(-1.39%)
Jul 19, 2007	23.90	24.02	23.66	23.91	5,656,092	+0.15(+0.61%)
Jul 18, 2007	23.72	23.86	23.57	23.76	4,943,837	+0.08(+0.35%)
Jul 17, 2007	23.63	23.80	23.57	23.68	3,396,786	+0.05(+0.22%)
Jul 16, 2007	23.86	24.02	23.61	23.63	2,961,954	-0.32(-1.34%)
Jul 13, 2007	23.82	24.03	23.66	23.95	2,757,221	+0.19(+0.81%)
Jul 12, 2007	23.65	23.76	23.49	23.76	3,072,842	+0.27(+1.13%)
Jul 11, 2007	23.33	23.49	23.26	23.49	4,186,163	+0.16(+0.67%)
Jul 10, 2007	23.54	23.59	23.31	23.34	3,862,462	-0.21(-0.88%)
Jul 09, 2007	23.60	23.63	23.43	23.54	2,956,025	+0.05(+0.22%)
Jul 06, 2007	23.73	23.75	23.32	23.49	2,904,448	-0.21(-0.90%)
Jul 05, 2007	23.81	23.91	23.41	23.70	4,187,317	-0.11(-0.48%)
Jul 03, 2007	23.89	24.01	23.60	23.82	2,589,216	+0.12(+0.50%)

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.