Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	20.87	21.11	20.64	20.70	7,440,172	-0.25(-1.19%)
Jun 27, 2008	20.99	21.21	20.65	20.95	6,427,155	-0.04(-0.19%)
Jun 26, 2008	21.68	21.77	20.93	20.99	8,485,067	-1.13(-5.11%)
Jun 25, 2008	22.00	22.61	21.93	22.12	7,330,020	+0.35(+1.61%)
Jun 24, 2008	21.51	22.21	21.44	21.77	8,387,452	+0.02(+0.09%)
Jun 23, 2008	22.24	22.66	21.72	21.75	10,010,877	-0.48(-2.16%)
Jun 20, 2008	22.46	22.63	22.15	22.23	10,839,092	-0.46(-2.03%)
Jun 19, 2008	21.95	22.85	21.70	22.69	7,966,165	+0.68(+3.09%)
Jun 18, 2008	22.64	22.70	21.95	22.01	9,425,238	-0.71(-3.12%)
Jun 17, 2008	23.36	23.48	22.71	22.72	5,098,734	-0.63(-2.70%)
Jun 16, 2008	22.58	23.47	22.49	23.35	7,823,033	+0.53(+2.32%)
Jun 13, 2008	22.36	22.85	22.02	22.82	6,851,043	+0.79(+3.59%)
Jun 12, 2008	22.17	22.72	21.88	22.03	9,299,852	+0.04(+0.18%)
Jun 11, 2008	22.74	22.78	21.99	21.99	11,021,886	-0.82(-3.59%)
Jun 10, 2008	22.68	23.02	22.30	22.81	7,408,114	-0.01(-0.04%)
Jun 09, 2008	23.09	23.15	22.30	22.82	9,092,516	-0.26(-1.13%)
Jun 06, 2008	23.75	23.79	23.05	23.08	7,950,394	-0.78(-3.27%)
Jun 05, 2008	23.53	23.87	23.40	23.86	6,765,244	+0.32(+1.36%)
Jun 04, 2008	23.11	23.86	22.80	23.54	13,808,425	+0.65(+2.84%)
Jun 03, 2008	23.09	23.26	22.63	22.89	11,059,480	-0.16(-0.69%)
Jun 02, 2008	23.25	23.45	22.80	23.05	5,176,076	-0.09(-0.39%)
May 30, 2008	22.84	23.23	22.76	23.14	6,921,769	+0.42(+1.85%)
May 29, 2008	22.73	22.97	22.58	22.72	4,564,940	+0.01(+0.04%)
May 28, 2008	22.99	22.99	22.54	22.71	4,820,408	-0.27(-1.17%)
May 27, 2008	22.44	23.06	22.28	22.98	6,757,294	+0.64(+2.86%)
May 26, 2008	22.26	22.57	22.04	22.34	5,123,852	+0.00(+0.00%)
May 23, 2008	22.26	22.57	22.04	22.34	5,123,852	-0.25(-1.11%)
May 22, 2008	22.44	22.80	22.37	22.59	6,931,413	+0.16(+0.71%)
May 21, 2008	22.28	22.70	22.28	22.43	8,468,706	-0.01(-0.04%)
May 20, 2008	22.79	22.98	22.29	22.44	4,910,062	-0.49(-2.14%)
May 19, 2008	23.09	23.40	22.77	22.93	6,453,860	-0.05(-0.22%)
May 16, 2008	23.01	23.09	22.61	22.98	6,192,255	+0.03(+0.13%)
May 15, 2008	22.67	22.99	22.51	22.95	5,385,818	+0.22(+0.97%)
May 14, 2008	22.93	23.19	22.67	22.73	6,644,469	-0.05(-0.22%)
May 13, 2008	22.92	23.09	22.70	22.78	7,666,400	-0.11(-0.48%)
May 12, 2008	22.50	22.93	22.31	22.89	6,247,124	+0.39(+1.73%)
May 09, 2008	22.36	22.88	22.33	22.50	4,052,271	-0.12(-0.53%)
May 08, 2008	22.59	22.83	22.27	22.62	5,652,628	+0.22(+0.98%)
May 07, 2008	22.79	23.02	22.36	22.40	7,287,104	-0.36(-1.58%)
May 06, 2008	22.04	22.80	21.80	22.76	8,362,808	+0.77(+3.50%)
May 05, 2008	22.01	22.30	21.78	21.99	3,289,155	-0.19(-0.86%)
May 02, 2008	22.36	22.44	21.88	22.18	7,064,179	+0.06(+0.27%)
May 01, 2008	21.28	22.29	21.17	22.12	7,050,683	+0.84(+3.95%)
Apr 30, 2008	21.41	21.55	20.96	21.28	7,822,853	+0.10(+0.47%)
Apr 29, 2008	21.57	21.60	21.07	21.18	6,036,353	-0.35(-1.63%)
Apr 28, 2008	21.96	22.10	21.51	21.53	4,794,087	-0.32(-1.46%)
Apr 25, 2008	21.97	22.08	21.33	21.85	5,525,864	-0.12(-0.55%)
Apr 24, 2008	21.90	22.36	21.34	21.97	6,324,152	+0.03(+0.14%)
Apr 23, 2008	21.13	22.08	21.13	21.94	8,367,354	+0.81(+3.83%)
Apr 22, 2008	21.44	21.44	20.89	21.13	6,364,815	-0.48(-2.22%)
Apr 21, 2008	21.21	21.70	21.20	21.61	4,370,169	+0.15(+0.70%)
Apr 18, 2008	21.16	21.80	21.14	21.46	10,999,359	+0.60(+2.88%)
Apr 17, 2008	20.84	21.50	19.26	20.86	21,822,072	+1.66(+8.65%)
Apr 16, 2008	18.33	19.33	18.26	19.20	9,327,236	+1.09(+6.02%)
Apr 15, 2008	18.17	18.23	17.80	18.11	5,726,214	-0.10(-0.55%)
Apr 14, 2008	18.57	18.65	18.19	18.21	4,604,205	-0.42(-2.25%)
Apr 11, 2008	18.66	19.30	18.63	18.63	5,125,601	-0.79(-4.07%)
Apr 10, 2008	19.02	19.56	19.01	19.42	7,010,735	+0.33(+1.73%)
Apr 09, 2008	19.04	19.17	18.86	19.09	5,316,737	+0.16(+0.85%)
Apr 08, 2008	18.90	19.01	18.74	18.93	4,713,232	-0.14(-0.73%)
Apr 07, 2008	19.29	19.34	19.02	19.07	4,858,082	-0.17(-0.88%)
Apr 04, 2008	19.34	19.59	19.03	19.24	5,027,171	+0.01(+0.05%)
Apr 03, 2008	18.70	19.32	18.68	19.23	8,494,929	+0.34(+1.80%)
Apr 02, 2008	19.13	19.13	18.74	18.89	7,075,536	-0.11(-0.58%)
Apr 01, 2008	18.74	19.18	18.64	19.00	8,278,100	+0.57(+3.09%)
Mar 31, 2008	18.07	18.55	18.06	18.43	5,215,140	+0.34(+1.88%)
Mar 28, 2008	18.49	18.65	18.05	18.09	4,794,707	-0.23(-1.26%)
Mar 27, 2008	18.75	18.81	18.31	18.32	3,499,367	-0.41(-2.19%)
Mar 26, 2008	18.74	18.91	18.39	18.73	4,452,508	-0.13(-0.69%)
Mar 25, 2008	18.91	19.04	18.72	18.86	5,622,919	+0.08(+0.43%)
Mar 24, 2008	18.41	19.26	18.38	18.78	8,777,257	+0.48(+2.62%)
Mar 21, 2008	18.03	18.35	17.81	18.30	10,097,450	+0.00(+0.00%)
Mar 20, 2008	18.03	18.35	17.81	18.30	10,097,450	+0.41(+2.29%)
Mar 19, 2008	18.64	18.68	17.89	17.89	6,662,597	-0.52(-2.82%)
Mar 18, 2008	17.92	18.41	17.71	18.41	9,227,608	+0.77(+4.37%)
Mar 17, 2008	17.39	17.92	17.19	17.64	10,577,842	+0.10(+0.57%)
Mar 14, 2008	17.61	17.82	16.94	17.54	10,861,682	+0.05(+0.29%)
Mar 13, 2008	17.54	17.69	17.36	17.49	16,522,559	-0.26(-1.46%)
Mar 12, 2008	18.00	18.31	17.73	17.75	9,040,570	-0.49(-2.69%)
Mar 11, 2008	17.58	18.24	17.52	18.24	7,390,059	+0.96(+5.56%)
Mar 10, 2008	17.48	17.65	17.21	17.28	5,772,414	-0.21(-1.20%)
Mar 07, 2008	17.22	17.82	17.21	17.49	7,363,916	+0.20(+1.16%)
Mar 06, 2008	17.86	17.99	17.26	17.29	5,902,213	-0.64(-3.54%)
Mar 05, 2008	17.57	18.02	17.45	17.93	7,825,018	+0.43(+2.43%)
Mar 04, 2008	17.04	17.61	16.92	17.50	9,560,387	+0.41(+2.40%)
Mar 03, 2008	17.02	17.25	16.92	17.09	5,550,061	-0.02(-0.12%)
Feb 29, 2008	17.45	17.63	17.07	17.11	6,672,745	-0.57(-3.22%)
Feb 28, 2008	17.97	18.07	17.55	17.68	4,872,089	-0.44(-2.43%)
Feb 27, 2008	17.65	18.27	17.58	18.12	7,348,385	+0.38(+2.14%)
Feb 26, 2008	17.33	17.96	17.29	17.74	8,129,203	+0.36(+2.07%)
Feb 25, 2008	17.31	17.54	16.97	17.38	4,769,786	+0.23(+1.34%)
Feb 22, 2008	17.32	17.37	16.82	17.15	4,695,842	-0.04(-0.23%)
Feb 21, 2008	17.45	17.58	17.11	17.19	4,879,846	-0.12(-0.69%)
Feb 20, 2008	17.01	17.50	16.99	17.31	5,776,357	+0.25(+1.47%)
Feb 19, 2008	17.53	17.58	17.00	17.06	4,422,068	-0.12(-0.70%)
Feb 18, 2008	17.37	17.52	17.08	17.18	5,071,467	+0.00(+0.00%)
Feb 15, 2008	17.37	17.52	17.08	17.18	5,071,467	-0.20(-1.15%)
Feb 14, 2008	18.00	18.00	17.36	17.38	6,229,810	-0.72(-3.98%)
Feb 13, 2008	17.98	18.23	17.87	18.10	5,548,276	+0.48(+2.72%)
Feb 12, 2008	18.12	18.12	17.61	17.62	6,858,670	-0.32(-1.78%)
Feb 11, 2008	17.48	18.12	17.47	17.94	9,230,124	+0.47(+2.69%)
Feb 08, 2008	17.04	17.66	17.04	17.47	7,214,191	+0.28(+1.63%)
Feb 07, 2008	16.78	17.64	16.75	17.19	14,176,569	-0.32(-1.83%)
Feb 06, 2008	18.24	18.39	17.45	17.51	7,461,031	-0.58(-3.21%)
Feb 05, 2008	18.47	18.78	18.02	18.09	8,206,392	-0.74(-3.93%)
Feb 04, 2008	19.32	19.56	18.75	18.83	9,212,209	-0.59(-3.04%)
Feb 01, 2008	18.08	19.64	17.83	19.42	16,182,073	+2.53(+14.98%)
Jan 31, 2008	17.90	17.99	16.21	16.89	21,716,472	-1.10(-6.11%)
Jan 30, 2008	18.18	18.25	17.81	17.99	10,038,163	-0.36(-1.96%)
Jan 29, 2008	18.84	18.93	18.07	18.35	8,644,179	-0.37(-1.98%)
Jan 28, 2008	18.13	18.73	17.80	18.72	6,120,585	+0.70(+3.88%)
Jan 25, 2008	18.63	18.67	18.00	18.02	6,180,764	-0.43(-2.33%)
Jan 24, 2008	18.14	18.61	17.71	18.45	7,706,131	+0.21(+1.15%)
Jan 23, 2008	16.71	18.29	16.59	18.24	12,346,021	+1.05(+6.11%)
Jan 22, 2008	16.82	17.51	16.82	17.19	9,220,508	-0.40(-2.27%)
Jan 21, 2008	17.54	17.87	17.01	17.59	10,986,071	+0.00(+0.00%)
Jan 18, 2008	17.54	17.87	17.01	17.59	10,986,071	+0.56(+3.29%)
Jan 17, 2008	17.39	17.72	17.02	17.03	6,370,122	-0.33(-1.90%)
Jan 16, 2008	16.80	17.77	16.69	17.36	9,519,168	+0.58(+3.46%)
Jan 15, 2008	17.26	17.37	16.68	16.78	8,238,543	-0.80(-4.55%)
Jan 14, 2008	17.55	17.63	17.25	17.58	4,460,042	+0.44(+2.57%)
Jan 11, 2008	17.41	17.60	17.05	17.14	6,251,911	-0.47(-2.67%)
Jan 10, 2008	17.54	17.69	17.31	17.61	7,453,726	-0.12(-0.68%)
Jan 09, 2008	17.55	17.93	17.27	17.73	8,863,220	+0.01(+0.06%)
Jan 08, 2008	18.23	18.69	17.71	17.72	9,213,366	-0.53(-2.90%)
Jan 07, 2008	18.04	18.39	17.88	18.25	6,330,894	+0.18(+1.00%)
Jan 04, 2008	18.69	18.69	17.92	18.07	11,480,594	-0.68(-3.63%)
Jan 03, 2008	18.63	18.85	18.48	18.75	7,852,777	+0.22(+1.19%)
Jan 02, 2008	19.25	19.47	18.27	18.53	9,928,060	-0.79(-4.09%)
Jan 01, 2008	19.30	19.48	19.19	19.32	2,238,894	+0.00(+0.00%)
Dec 31, 2007	19.30	19.48	19.19	19.32	2,218,261	+0.01(+0.05%)
Dec 28, 2007	19.55	19.57	19.24	19.31	2,745,686	-0.08(-0.41%)
Dec 27, 2007	19.76	19.76	19.34	19.39	2,238,985	-0.29(-1.47%)
Dec 26, 2007	19.44	19.76	19.44	19.68	1,944,899	+0.05(+0.25%)
Dec 24, 2007	19.33	19.85	19.33	19.63	1,851,645	+0.23(+1.19%)
Dec 21, 2007	19.47	19.64	19.34	19.40	7,017,503	+0.11(+0.57%)
Dec 20, 2007	19.26	19.44	19.09	19.29	4,635,681	+0.02(+0.10%)
Dec 19, 2007	19.23	19.36	19.16	19.27	6,290,596	+0.13(+0.68%)
Dec 18, 2007	19.22	19.27	19.03	19.14	5,641,810	+0.09(+0.47%)
Dec 17, 2007	19.11	19.27	19.03	19.05	8,674,551	-0.15(-0.78%)
Dec 14, 2007	19.12	19.30	19.05	19.20	5,939,085	-0.10(-0.52%)
Dec 13, 2007	19.31	19.40	19.15	19.30	5,596,957	+0.02(+0.10%)
Dec 12, 2007	19.50	19.64	18.99	19.28	9,824,248	+0.36(+1.90%)
Dec 11, 2007	19.16	19.43	18.85	18.92	5,915,011	-0.30(-1.56%)
Dec 10, 2007	19.19	19.32	19.12	19.22	4,701,914	+0.03(+0.16%)
Dec 07, 2007	19.27	19.32	19.07	19.19	7,262,227	-0.01(-0.05%)
Dec 06, 2007	19.03	19.31	18.99	19.20	8,606,994	+0.20(+1.05%)
Dec 05, 2007	18.97	19.08	18.83	19.00	7,313,380	+0.21(+1.12%)
Dec 04, 2007	18.75	19.01	18.73	18.79	6,546,642	-0.08(-0.42%)
Dec 03, 2007	18.75	19.15	18.71	18.87	5,001,880	+0.09(+0.48%)
Nov 30, 2007	19.08	19.31	18.70	18.78	7,787,796	-0.31(-1.62%)
Nov 29, 2007	18.98	19.20	18.85	19.09	5,882,131	-0.14(-0.73%)
Nov 28, 2007	18.95	19.41	18.86	19.23	8,123,630	+0.42(+2.23%)
Nov 27, 2007	18.27	18.86	18.27	18.81	7,395,336	+0.61(+3.35%)
Nov 26, 2007	18.64	18.80	18.19	18.20	5,544,457	-0.50(-2.67%)
Nov 23, 2007	18.48	18.75	18.34	18.70	2,307,391	+0.43(+2.35%)
Nov 21, 2007	18.22	18.64	18.00	18.27	6,287,764	-0.16(-0.87%)
Nov 20, 2007	18.71	18.99	18.01	18.43	8,892,742	-0.25(-1.34%)
Nov 19, 2007	18.80	18.90	18.62	18.68	5,654,469	-0.22(-1.16%)
Nov 16, 2007	19.03	19.10	18.67	18.90	6,728,323	-0.05(-0.26%)
Nov 15, 2007	18.71	19.18	18.71	18.95	5,836,421	+0.11(+0.58%)
Nov 14, 2007	19.10	19.25	18.83	18.84	7,925,343	-0.38(-1.98%)
Nov 13, 2007	19.02	19.25	18.95	19.22	8,329,662	+0.34(+1.80%)
Nov 12, 2007	19.58	19.58	18.85	18.88	10,132,184	-0.04(-0.21%)
Nov 09, 2007	18.66	19.15	18.62	18.92	11,494,339	-0.13(-0.68%)
Nov 08, 2007	19.12	19.43	18.77	19.05	9,403,599	-0.20(-1.04%)
Nov 07, 2007	19.20	19.50	19.20	19.25	8,231,734	-0.16(-0.82%)
Nov 06, 2007	19.29	19.43	19.20	19.41	5,416,226	+0.25(+1.30%)
Nov 05, 2007	19.18	19.27	18.98	19.16	8,386,203	-0.21(-1.08%)
Nov 02, 2007	19.34	19.47	19.09	19.37	5,766,684	+0.09(+0.47%)
Nov 01, 2007	19.54	19.64	19.22	19.28	7,338,722	-0.34(-1.73%)
Oct 31, 2007	19.62	19.63	19.27	19.62	6,137,953	+0.14(+0.72%)
Oct 30, 2007	19.03	19.63	18.90	19.48	6,301,286	+0.46(+2.42%)
Oct 29, 2007	18.82	19.18	18.72	19.02	6,335,943	+0.21(+1.12%)
Oct 26, 2007	18.97	19.02	18.47	18.81	15,036,689	-0.05(-0.27%)
Oct 25, 2007	19.76	19.79	18.67	18.86	14,120,079	-0.80(-4.07%)
Oct 24, 2007	20.61	20.71	19.21	19.66	23,983,528	-3.66(-15.69%)
Oct 23, 2007	22.87	23.49	22.60	23.32	6,980,378	+0.01(+0.04%)
Oct 22, 2007	22.85	23.36	22.81	23.31	4,137,700	+0.20(+0.87%)
Oct 19, 2007	23.65	23.81	22.91	23.11	8,853,966	-0.55(-2.32%)
Oct 18, 2007	23.28	23.79	23.11	23.66	6,215,196	+0.25(+1.07%)
Oct 17, 2007	23.75	23.90	22.95	23.41	6,043,630	-0.04(-0.17%)
Oct 16, 2007	23.21	23.65	23.14	23.45	5,512,537	-0.15(-0.64%)
Oct 15, 2007	23.69	23.97	23.41	23.60	3,399,371	-0.18(-0.76%)
Oct 12, 2007	23.69	24.04	23.63	23.78	3,366,961	+0.21(+0.89%)
Oct 11, 2007	24.29	24.33	23.40	23.57	6,855,731	-0.67(-2.76%)
Oct 10, 2007	24.50	24.52	23.88	24.24	6,541,269	-0.22(-0.90%)
Oct 09, 2007	24.59	24.70	24.08	24.46	3,428,837	-0.27(-1.09%)
Oct 08, 2007	24.71	24.77	24.51	24.73	2,415,861	-0.13(-0.52%)
Oct 05, 2007	24.65	25.00	24.34	24.86	3,719,314	+0.39(+1.59%)
Oct 04, 2007	24.48	24.56	24.24	24.47	2,548,809	+0.06(+0.25%)
Oct 03, 2007	24.55	24.65	24.13	24.41	4,783,434	+0.07(+0.29%)
Oct 02, 2007	24.42	24.42	24.08	24.34	3,691,255	+0.00(+0.00%)
Oct 01, 2007	24.17	24.55	24.08	24.34	4,157,793	+0.26(+1.08%)
Sep 28, 2007	24.44	24.68	24.07	24.08	5,320,120	-0.28(-1.15%)
Sep 27, 2007	24.44	24.62	24.26	24.36	3,444,640	+0.09(+0.37%)
Sep 26, 2007	25.10	25.23	24.23	24.27	8,517,923	-0.78(-3.11%)
Sep 25, 2007	24.55	25.07	24.51	25.05	3,706,635	+0.38(+1.54%)
Sep 24, 2007	24.87	24.90	24.45	24.67	5,584,823	-0.47(-1.87%)
Sep 21, 2007	25.25	25.28	25.05	25.14	6,015,399	+0.09(+0.36%)
Sep 20, 2007	24.97	25.16	24.86	25.05	5,016,712	+0.27(+1.09%)
Sep 19, 2007	24.53	24.95	24.44	24.78	3,990,233	+0.39(+1.60%)
Sep 18, 2007	23.60	24.45	23.58	24.39	4,359,406	+0.89(+3.79%)
Sep 17, 2007	23.60	23.69	23.29	23.50	2,764,730	-0.25(-1.05%)
Sep 14, 2007	23.70	23.90	23.37	23.75	4,171,211	-0.17(-0.71%)
Sep 13, 2007	23.97	24.11	23.73	23.92	3,125,417	+0.19(+0.80%)
Sep 12, 2007	24.03	24.15	23.67	23.73	3,170,392	-0.29(-1.21%)
Sep 11, 2007	23.84	24.20	23.64	24.02	3,180,044	+0.37(+1.56%)
Sep 10, 2007	23.91	23.98	23.24	23.65	5,130,569	-0.04(-0.17%)
Sep 07, 2007	24.21	24.25	23.60	23.69	5,995,967	-0.78(-3.19%)
Sep 06, 2007	24.51	24.74	24.07	24.47	4,136,057	-0.06(-0.24%)
Sep 05, 2007	24.35	24.61	24.09	24.53	5,945,472	+0.21(+0.86%)
Sep 04, 2007	23.86	24.50	23.73	24.32	5,925,423	+0.51(+2.14%)
Aug 31, 2007	23.88	23.98	23.58	23.81	5,012,650	+0.32(+1.36%)
Aug 30, 2007	23.38	23.78	23.24	23.49	3,790,175	+0.03(+0.13%)
Aug 29, 2007	22.79	23.49	22.66	23.46	4,089,700	+0.77(+3.39%)
Aug 28, 2007	22.98	23.18	22.66	22.69	3,910,782	-0.49(-2.11%)
Aug 27, 2007	23.56	23.56	23.01	23.18	4,440,026	-0.42(-1.78%)
Aug 24, 2007	23.36	23.61	23.12	23.60	3,434,873	+0.23(+0.98%)
Aug 23, 2007	23.62	23.62	23.16	23.37	4,541,270	-0.18(-0.76%)
Aug 22, 2007	23.10	23.62	23.10	23.55	5,603,868	+0.49(+2.12%)
Aug 21, 2007	22.91	23.18	22.91	23.06	5,760,803	+0.13(+0.57%)
Aug 20, 2007	22.95	23.14	22.69	22.93	5,148,580	-0.04(-0.17%)
Aug 17, 2007	23.32	23.50	22.57	22.97	11,188,543	+0.09(+0.39%)
Aug 16, 2007	23.30	23.85	22.64	22.88	11,948,138	-0.43(-1.84%)
Aug 15, 2007	23.94	24.03	23.28	23.31	6,805,215	-0.43(-1.81%)
Aug 14, 2007	24.48	24.48	23.74	23.74	6,283,308	-0.45(-1.86%)
Aug 13, 2007	25.10	25.10	23.98	24.19	11,751,331	-0.85(-3.39%)
Aug 10, 2007	25.46	25.80	24.78	25.04	11,642,457	-0.41(-1.61%)
Aug 09, 2007	24.35	26.24	24.30	25.45	17,630,660	+0.39(+1.56%)
Aug 08, 2007	24.20	25.27	24.20	25.06	11,100,093	+1.11(+4.63%)
Aug 07, 2007	23.27	23.97	23.09	23.95	8,400,455	+0.50(+2.13%)
Aug 06, 2007	22.98	23.47	22.74	23.45	7,561,016	+0.55(+2.40%)
Aug 03, 2007	23.11	23.64	22.89	22.90	8,478,376	-0.65(-2.76%)
Aug 02, 2007	23.50	23.66	23.31	23.55	6,095,101	+0.08(+0.34%)
Aug 01, 2007	23.20	23.51	22.82	23.47	8,226,900	+0.27(+1.16%)
Jul 31, 2007	23.60	23.74	23.15	23.20	7,768,598	-0.29(-1.23%)
Jul 30, 2007	23.11	23.70	23.11	23.49	6,283,047	+0.38(+1.64%)
Jul 27, 2007	23.83	23.85	23.09	23.11	10,235,378	-0.62(-2.61%)
Jul 26, 2007	23.95	24.02	23.25	23.73	8,926,125	-0.54(-2.22%)
Jul 25, 2007	24.60	24.65	24.05	24.27	9,114,323	-0.23(-0.94%)
Jul 24, 2007	24.97	25.00	24.16	24.50	11,921,985	-0.42(-1.69%)
Jul 23, 2007	24.99	25.20	24.75	24.92	10,620,721	+0.19(+0.77%)
Jul 20, 2007	24.89	24.97	24.52	24.73	9,918,601	-0.24(-0.96%)
Jul 19, 2007	24.81	25.05	24.59	24.97	5,094,085	+0.27(+1.09%)
Jul 18, 2007	24.83	24.84	24.15	24.70	6,874,350	-0.19(-0.76%)
Jul 17, 2007	24.43	25.07	24.40	24.89	8,712,702	+0.59(+2.43%)
Jul 16, 2007	24.35	24.56	24.24	24.30	4,858,716	-0.07(-0.29%)
Jul 13, 2007	24.26	24.42	24.15	24.37	4,542,578	+0.18(+0.74%)
Jul 12, 2007	23.78	24.20	23.52	24.19	6,084,018	+0.58(+2.46%)
Jul 11, 2007	23.32	23.62	23.18	23.61	5,923,233	+0.30(+1.29%)
Jul 10, 2007	23.54	23.64	23.20	23.31	7,158,538	-0.61(-2.55%)
Jul 09, 2007	23.56	24.00	23.51	23.92	6,506,530	+0.40(+1.70%)
Jul 06, 2007	23.12	23.57	23.03	23.52	5,554,801	+0.31(+1.34%)
Jul 05, 2007	22.62	23.26	22.56	23.21	5,935,002	+0.56(+2.47%)
Jul 03, 2007	22.71	22.75	22.43	22.65	3,226,759	-0.05(-0.22%)

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.