Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	18.59	19.08	18.55	18.93	797,146	-0.07(-0.37%)
Jul 30, 2008	18.24	19.07	18.08	19.00	984,825	+0.68(+3.71%)
Jul 29, 2008	18.32	18.83	18.02	18.32	415,652	-0.54(-2.86%)
Jul 28, 2008	19.14	19.24	18.82	18.86	327,680	-0.10(-0.53%)
Jul 25, 2008	18.76	19.36	18.61	18.96	580,560	+0.16(+0.85%)
Jul 24, 2008	19.13	19.33	18.51	18.80	679,950	-0.35(-1.83%)
Jul 23, 2008	19.92	20.02	19.12	19.15	841,683	-0.64(-3.23%)
Jul 22, 2008	20.75	20.80	19.56	19.79	732,568	-1.21(-5.76%)
Jul 21, 2008	19.98	21.01	19.83	21.00	699,884	+1.21(+6.11%)
Jul 18, 2008	19.56	19.99	19.42	19.79	632,632	+0.29(+1.49%)
Jul 17, 2008	19.82	20.27	19.13	19.50	884,383	-0.29(-1.47%)
Jul 16, 2008	20.14	20.24	19.62	19.79	868,992	-0.21(-1.05%)
Jul 15, 2008	20.53	20.77	19.98	20.00	557,429	-0.86(-4.12%)
Jul 14, 2008	21.30	21.46	20.60	20.86	546,558	-0.11(-0.52%)
Jul 11, 2008	20.73	20.98	20.39	20.97	899,213	+0.48(+2.34%)
Jul 10, 2008	20.51	20.51	20.00	20.49	1,202,020	-0.03(-0.15%)
Jul 09, 2008	21.11	21.35	20.41	20.52	674,251	-0.33(-1.58%)
Jul 08, 2008	21.63	21.85	20.62	20.85	791,437	-1.01(-4.62%)
Jul 07, 2008	21.93	22.32	21.49	21.86	582,314	-0.27(-1.22%)
Jul 04, 2008	23.18	23.38	21.92	22.13	517,508	+0.00(+0.00%)
Jul 03, 2008	23.18	23.38	21.92	22.13	517,508	-1.05(-4.53%)
Jul 02, 2008	23.38	24.03	23.00	23.18	907,172	-0.26(-1.11%)
Jul 01, 2008	23.69	23.88	23.10	23.44	576,760	-0.27(-1.14%)
Jun 30, 2008	23.68	23.97	23.27	23.71	435,158	+0.27(+1.15%)
Jun 27, 2008	23.53	23.58	22.98	23.44	960,696	-0.09(-0.38%)
Jun 26, 2008	23.79	24.20	23.24	23.53	571,665	-0.24(-1.01%)
Jun 25, 2008	23.94	24.14	23.08	23.77	996,916	-0.20(-0.83%)
Jun 24, 2008	24.72	24.75	23.92	23.97	715,805	-0.93(-3.73%)
Jun 23, 2008	24.14	24.91	23.83	24.90	634,161	+0.90(+3.75%)
Jun 20, 2008	23.91	24.75	23.86	24.00	877,743	-0.48(-1.96%)
Jun 19, 2008	24.90	25.00	24.28	24.48	716,399	-0.30(-1.21%)
Jun 18, 2008	24.55	24.79	23.89	24.78	545,211	+0.33(+1.35%)
Jun 17, 2008	24.10	24.65	23.98	24.45	730,359	+0.33(+1.37%)
Jun 16, 2008	24.14	24.52	24.10	24.12	562,393	+0.05(+0.21%)
Jun 13, 2008	23.19	24.08	23.06	24.07	618,282	+0.94(+4.06%)
Jun 12, 2008	23.47	23.61	22.90	23.13	652,753	-0.46(-1.95%)
Jun 11, 2008	23.31	23.97	23.27	23.59	591,495	+0.38(+1.64%)
Jun 10, 2008	23.34	23.92	23.01	23.21	861,739	-0.70(-2.93%)
Jun 09, 2008	23.76	24.00	23.04	23.91	663,834	+0.35(+1.49%)
Jun 06, 2008	23.72	23.89	23.30	23.56	832,119	-0.05(-0.21%)
Jun 05, 2008	22.87	23.63	22.37	23.61	1,075,980	+1.00(+4.42%)
Jun 04, 2008	21.46	23.65	21.42	22.61	1,919,358	+0.95(+4.39%)
Jun 03, 2008	21.65	22.20	21.36	21.66	891,341	-0.09(-0.41%)
Jun 02, 2008	21.46	22.03	21.46	21.75	1,116,969	+0.23(+1.07%)
May 30, 2008	21.18	21.60	21.08	21.52	708,873	+0.52(+2.48%)
May 29, 2008	21.29	21.45	20.88	21.00	836,978	-0.33(-1.55%)
May 28, 2008	20.57	21.40	20.38	21.33	1,568,371	+0.80(+3.90%)
May 27, 2008	21.44	21.44	20.48	20.53	888,916	-0.91(-4.24%)
May 26, 2008	21.00	21.49	20.83	21.44	0	+0.00(+0.00%)
May 23, 2008	21.00	21.49	20.83	21.44	761,026	+0.39(+1.85%)
May 22, 2008	21.10	21.17	20.66	21.05	953,602	+0.00(+0.00%)
May 21, 2008	21.25	21.78	20.98	21.05	948,266	-0.05(-0.24%)
May 20, 2008	20.60	21.12	20.15	21.10	967,658	+0.50(+2.43%)
May 19, 2008	19.74	20.63	19.69	20.60	993,739	+0.91(+4.62%)
May 16, 2008	19.48	19.69	19.16	19.69	590,132	+0.31(+1.60%)
May 15, 2008	19.14	19.41	18.67	19.38	764,910	+0.38(+2.00%)
May 14, 2008	19.25	19.27	18.67	19.00	1,419,571	-0.30(-1.55%)
May 13, 2008	18.63	19.30	18.14	19.30	955,901	+0.90(+4.89%)
May 12, 2008	18.21	18.75	17.52	18.40	1,435,475	-0.21(-1.13%)
May 09, 2008	18.03	18.71	17.88	18.61	512,655	+0.56(+3.10%)
May 08, 2008	17.49	18.05	17.40	18.05	483,502	+0.53(+3.03%)
May 07, 2008	17.55	17.78	17.26	17.52	654,919	-0.01(-0.06%)
May 06, 2008	16.81	17.53	16.81	17.53	791,622	+0.61(+3.61%)
May 05, 2008	16.67	16.93	16.58	16.92	416,156	+0.27(+1.62%)
May 02, 2008	16.40	16.68	16.29	16.65	321,413	+0.32(+1.96%)
May 01, 2008	16.26	16.41	15.81	16.33	614,348	+0.07(+0.43%)
Apr 30, 2008	16.40	16.59	16.08	16.26	470,508	-0.03(-0.18%)
Apr 29, 2008	16.89	16.95	16.25	16.29	317,769	-0.70(-4.12%)
Apr 28, 2008	16.79	17.28	16.64	16.99	305,850	+0.31(+1.86%)
Apr 25, 2008	16.63	16.90	16.46	16.68	416,877	+0.25(+1.52%)
Apr 24, 2008	16.52	16.77	16.15	16.43	491,210	-0.15(-0.90%)
Apr 23, 2008	17.13	17.23	16.50	16.58	505,346	-0.49(-2.87%)
Apr 22, 2008	17.35	17.35	16.76	17.07	602,376	-0.29(-1.67%)
Apr 21, 2008	17.53	17.62	16.76	17.36	609,798	-0.23(-1.31%)
Apr 18, 2008	17.18	17.59	16.33	17.59	1,229,268	+0.53(+3.11%)
Apr 17, 2008	16.92	17.17	16.80	17.06	406,055	+0.07(+0.41%)
Apr 16, 2008	16.66	17.03	16.63	16.99	880,057	+0.37(+2.23%)
Apr 15, 2008	16.92	16.97	16.54	16.62	908,250	-0.30(-1.77%)
Apr 14, 2008	16.22	17.22	16.22	16.92	926,301	+0.66(+4.06%)
Apr 11, 2008	16.40	16.80	16.26	16.26	647,700	-0.41(-2.46%)
Apr 10, 2008	16.64	16.67	16.35	16.67	771,555	-0.01(-0.06%)
Apr 09, 2008	16.16	16.92	16.16	16.68	1,041,500	+0.51(+3.15%)
Apr 08, 2008	16.28	16.55	16.04	16.17	933,132	-0.18(-1.10%)
Apr 07, 2008	16.69	16.86	16.16	16.35	1,079,874	+0.23(+1.43%)
Apr 04, 2008	15.81	16.24	15.63	16.12	983,556	+0.46(+2.94%)
Apr 03, 2008	15.61	16.10	15.57	15.66	775,000	+0.01(+0.06%)
Apr 02, 2008	15.31	15.76	15.15	15.65	1,093,838	+0.45(+2.96%)
Apr 01, 2008	15.74	15.77	14.72	15.20	1,963,137	-0.64(-4.04%)
Mar 31, 2008	15.63	16.03	15.51	15.84	1,978,420	+0.18(+1.15%)
Mar 28, 2008	15.71	16.47	15.57	15.66	1,191,840	-0.06(-0.38%)
Mar 27, 2008	16.37	16.44	15.60	15.72	1,077,200	-0.64(-3.91%)
Mar 26, 2008	15.96	16.40	15.96	16.36	591,100	+0.38(+2.38%)
Mar 25, 2008	15.54	16.08	15.54	15.98	1,000,511	+0.38(+2.44%)
Mar 24, 2008	15.60	15.95	15.24	15.60	1,521,174	+0.14(+0.91%)
Mar 21, 2008	15.50	15.72	15.05	15.46	1,131,837	+0.00(+0.00%)
Mar 20, 2008	15.50	15.72	15.05	15.46	1,131,837	+0.05(+0.32%)
Mar 19, 2008	16.80	16.87	15.41	15.41	1,062,100	-1.46(-8.65%)
Mar 18, 2008	16.60	16.91	16.54	16.87	1,066,957	+0.62(+3.82%)
Mar 17, 2008	16.92	16.92	15.93	16.25	1,137,256	-0.93(-5.41%)
Mar 14, 2008	17.39	18.00	16.65	17.18	1,443,286	+0.00(+0.00%)
Mar 13, 2008	15.92	17.25	15.83	17.18	1,518,165	+0.96(+5.92%)
Mar 12, 2008	16.72	16.81	16.17	16.22	1,118,300	-0.58(-3.45%)
Mar 11, 2008	16.74	17.02	16.15	16.80	875,500	+0.52(+3.19%)
Mar 10, 2008	16.97	16.97	16.11	16.28	445,600	-0.65(-3.84%)
Mar 07, 2008	17.10	17.16	16.64	16.93	449,100	-0.30(-1.74%)
Mar 06, 2008	17.96	18.03	17.17	17.23	521,600	-0.71(-3.96%)
Mar 05, 2008	17.82	18.02	17.66	17.94	352,580	+0.24(+1.36%)
Mar 04, 2008	17.79	17.94	17.39	17.70	728,050	-0.07(-0.39%)
Mar 03, 2008	17.14	17.80	17.08	17.77	796,400	+0.59(+3.43%)
Feb 29, 2008	17.86	17.91	17.03	17.18	551,800	-0.72(-4.02%)
Feb 28, 2008	17.70	18.00	17.60	17.90	897,300	+0.23(+1.30%)
Feb 27, 2008	18.23	18.45	17.65	17.67	855,600	-0.80(-4.33%)
Feb 26, 2008	17.91	18.73	17.71	18.47	977,975	-0.51(-2.69%)
Feb 25, 2008	18.16	19.38	17.21	18.98	803,465	+0.64(+3.49%)
Feb 22, 2008	18.34	18.34	17.51	18.34	536,937	-0.03(-0.16%)
Feb 21, 2008	18.48	18.77	18.23	18.37	888,935	-0.29(-1.55%)
Feb 20, 2008	18.25	18.76	17.81	18.66	1,244,193	+0.46(+2.53%)
Feb 19, 2008	18.58	18.72	18.09	18.20	1,044,222	-0.08(-0.44%)
Feb 18, 2008	17.76	18.32	17.71	18.28	0	+0.00(+0.00%)
Feb 15, 2008	17.76	18.32	17.71	18.28	795,986	+0.43(+2.41%)
Feb 14, 2008	18.32	18.34	17.68	17.85	773,859	-0.36(-1.98%)
Feb 13, 2008	17.43	18.32	17.30	18.21	809,142	+0.98(+5.69%)
Feb 12, 2008	17.45	17.62	17.00	17.23	501,286	-0.17(-0.98%)
Feb 11, 2008	16.93	17.50	16.93	17.40	592,500	+0.46(+2.72%)
Feb 08, 2008	16.48	17.08	16.48	16.94	690,357	+0.42(+2.54%)
Feb 07, 2008	17.00	17.10	16.50	16.52	1,172,600	-0.48(-2.82%)
Feb 06, 2008	16.89	17.17	16.83	17.00	815,702	+0.14(+0.83%)
Feb 05, 2008	17.01	17.14	16.76	16.86	632,310	-0.30(-1.75%)
Feb 04, 2008	17.52	17.52	16.95	17.16	828,941	-0.35(-2.00%)
Feb 01, 2008	15.98	17.65	15.80	17.51	1,827,741	+1.86(+11.88%)
Jan 31, 2008	15.35	15.77	15.23	15.65	722,377	+0.09(+0.58%)
Jan 30, 2008	16.08	16.08	15.54	15.56	656,800	-0.31(-1.95%)
Jan 29, 2008	16.03	16.17	15.74	15.87	789,483	-0.01(-0.06%)
Jan 28, 2008	15.38	15.95	14.86	15.88	1,059,350	+0.58(+3.79%)
Jan 25, 2008	15.25	15.65	14.80	15.30	1,013,410	+0.43(+2.89%)
Jan 24, 2008	15.02	15.37	14.74	14.87	1,336,101	-0.03(-0.20%)
Jan 23, 2008	13.63	14.97	13.59	14.90	1,979,438	+0.91(+6.50%)
Jan 22, 2008	13.96	14.12	13.56	13.99	2,399,233	-0.22(-1.55%)
Jan 21, 2008	14.00	14.29	13.92	14.21	0	+0.00(+0.00%)
Jan 18, 2008	14.00	14.29	13.92	14.21	1,662,150	+0.29(+2.08%)
Jan 17, 2008	14.50	14.64	13.78	13.92	2,530,083	-0.46(-3.20%)
Jan 16, 2008	15.53	15.53	14.37	14.38	1,251,230	-1.29(-8.23%)
Jan 15, 2008	16.81	16.81	15.32	15.67	2,222,600	-0.98(-5.89%)
Jan 14, 2008	15.51	16.87	15.00	16.65	1,785,122	+0.65(+4.06%)
Jan 11, 2008	15.67	16.68	15.67	16.00	1,345,298	+0.13(+0.82%)
Jan 10, 2008	15.46	16.06	15.14	15.87	653,546	+0.29(+1.86%)
Jan 09, 2008	15.37	15.66	15.10	15.58	685,700	+0.20(+1.30%)
Jan 08, 2008	15.74	15.96	15.31	15.38	444,057	-0.15(-0.97%)
Jan 07, 2008	15.86	15.92	15.32	15.53	893,480	-0.34(-2.14%)
Jan 04, 2008	16.37	16.53	15.82	15.87	1,015,000	-0.57(-3.47%)
Jan 03, 2008	15.60	16.52	15.60	16.44	1,540,668	+0.88(+5.66%)
Jan 02, 2008	15.62	15.80	15.34	15.56	1,376,000	-0.01(-0.06%)
Jan 01, 2008	15.65	15.72	15.38	15.57	0	+0.00(+0.00%)
Dec 31, 2007	15.65	15.72	15.38	15.57	1,062,919	-0.23(-1.46%)
Dec 28, 2007	16.09	16.28	15.71	15.80	719,802	-0.23(-1.43%)
Dec 27, 2007	16.49	16.72	16.00	16.03	615,300	-0.59(-3.55%)
Dec 26, 2007	17.00	17.25	16.43	16.62	874,415	-0.48(-2.81%)
Dec 24, 2007	16.90	17.27	16.90	17.10	293,700	+0.26(+1.54%)
Dec 21, 2007	17.00	17.06	16.65	16.84	871,400	-0.16(-0.94%)
Dec 20, 2007	16.89	17.07	16.66	17.00	535,700	+0.24(+1.43%)
Dec 19, 2007	16.28	17.03	16.28	16.76	432,634	+0.18(+1.09%)
Dec 18, 2007	16.85	16.93	16.32	16.58	682,600	-0.11(-0.66%)
Dec 17, 2007	16.58	16.91	16.55	16.69	502,800	-0.21(-1.24%)
Dec 14, 2007	17.05	17.21	16.85	16.90	545,100	-0.36(-2.09%)
Dec 13, 2007	17.30	17.40	17.01	17.26	418,340	-0.24(-1.37%)
Dec 12, 2007	17.51	17.66	17.22	17.50	664,453	+0.58(+3.43%)
Dec 11, 2007	17.82	17.87	16.74	16.92	867,051	-0.72(-4.08%)
Dec 10, 2007	16.90	17.76	16.90	17.64	947,824	+0.53(+3.10%)
Dec 07, 2007	17.12	17.41	16.89	17.11	1,738,100	+0.23(+1.36%)
Dec 06, 2007	16.22	17.01	16.10	16.88	1,154,400	+0.65(+4.00%)
Dec 05, 2007	16.04	16.54	16.01	16.23	991,100	+0.24(+1.50%)
Dec 04, 2007	15.71	16.12	15.71	15.99	899,800	+0.16(+1.01%)
Dec 03, 2007	16.02	16.02	15.55	15.83	994,260	+0.02(+0.13%)
Nov 30, 2007	16.21	16.21	15.74	15.81	767,472	-0.09(-0.57%)
Nov 29, 2007	15.43	16.04	15.35	15.90	918,724	+0.41(+2.65%)
Nov 28, 2007	15.14	15.56	15.14	15.49	850,689	+0.35(+2.31%)
Nov 27, 2007	15.13	15.40	14.87	15.14	1,726,471	-0.13(-0.85%)
Nov 26, 2007	15.02	15.47	15.02	15.27	1,097,240	+0.13(+0.86%)
Nov 23, 2007	14.59	15.21	14.58	15.14	437,400	+0.42(+2.85%)
Nov 21, 2007	15.06	15.06	14.58	14.72	1,059,800	-0.32(-2.13%)
Nov 20, 2007	15.33	15.52	14.67	15.04	1,135,100	-0.30(-1.96%)
Nov 19, 2007	15.31	15.58	15.12	15.34	1,156,000	-0.02(-0.13%)
Nov 16, 2007	15.41	15.66	15.15	15.36	1,010,308	+0.04(+0.26%)
Nov 15, 2007	15.61	15.71	14.89	15.32	1,444,800	-0.28(-1.79%)
Nov 14, 2007	15.90	16.10	15.60	15.60	1,258,000	-0.05(-0.32%)
Nov 13, 2007	15.34	15.65	15.34	15.65	2,656,610	+0.35(+2.29%)
Nov 12, 2007	16.33	16.33	15.22	15.30	1,434,000	-0.70(-4.37%)
Nov 09, 2007	16.62	16.62	16.00	16.00	1,603,471	-0.50(-3.03%)
Nov 08, 2007	16.92	16.97	16.12	16.50	1,926,794	-0.21(-1.26%)
Nov 07, 2007	17.50	17.75	16.70	16.71	1,924,022	-0.93(-5.27%)
Nov 06, 2007	18.00	18.05	17.54	17.64	1,283,642	-0.36(-2.00%)
Nov 05, 2007	17.80	18.57	17.76	18.00	1,593,705	-1.24(-6.44%)
Nov 02, 2007	19.39	20.58	19.13	19.24	829,400	-0.15(-0.77%)
Nov 01, 2007	19.06	19.71	19.06	19.39	891,600	-0.30(-1.52%)
Oct 31, 2007	19.89	19.89	19.25	19.69	983,500	-0.06(-0.30%)
Oct 30, 2007	19.87	19.96	19.59	19.75	656,900	-0.40(-1.99%)
Oct 29, 2007	20.01	20.15	19.89	20.15	907,100	+0.14(+0.70%)
Oct 26, 2007	19.82	20.07	19.77	20.01	651,900	+0.01(+0.05%)
Oct 25, 2007	19.87	20.00	19.52	20.00	892,100	+0.37(+1.88%)
Oct 24, 2007	19.44	19.74	19.22	19.63	1,167,800	-0.13(-0.66%)
Oct 23, 2007	19.68	19.82	19.32	19.76	1,216,500	+0.26(+1.33%)
Oct 22, 2007	19.50	19.78	19.22	19.50	1,202,000	-0.33(-1.66%)
Oct 19, 2007	19.98	20.19	19.69	19.83	1,304,200	-0.15(-0.75%)
Oct 18, 2007	19.66	20.10	19.51	19.98	1,550,700	-0.03(-0.15%)
Oct 17, 2007	19.62	20.25	19.20	20.01	2,057,300	+0.15(+0.76%)
Oct 16, 2007	21.18	21.25	18.51	19.86	3,139,267	-1.76(-8.14%)
Oct 15, 2007	21.87	22.05	21.45	21.62	563,600	-0.24(-1.10%)
Oct 12, 2007	21.96	22.20	21.54	21.86	909,300	-0.10(-0.46%)
Oct 11, 2007	22.94	22.94	21.54	21.96	1,353,000	-1.00(-4.36%)
Oct 10, 2007	22.08	22.96	21.92	22.96	897,300	+0.77(+3.47%)
Oct 09, 2007	22.11	22.45	22.01	22.19	771,700	+0.03(+0.14%)
Oct 08, 2007	22.16	22.23	21.83	22.16	346,100	-0.10(-0.45%)
Oct 05, 2007	22.41	22.50	21.91	22.26	628,200	+0.28(+1.27%)
Oct 04, 2007	21.17	22.00	21.17	21.98	672,500	+0.55(+2.57%)
Oct 03, 2007	21.12	21.92	21.12	21.43	723,315	+0.06(+0.28%)
Oct 02, 2007	21.43	21.80	21.18	21.37	708,100	-0.44(-2.02%)
Oct 01, 2007	21.35	21.81	21.05	21.81	968,300	+0.67(+3.17%)
Sep 28, 2007	22.06	22.29	21.00	21.14	1,504,300	-0.72(-3.29%)
Sep 27, 2007	21.75	22.25	21.67	21.86	795,200	+0.15(+0.69%)
Sep 26, 2007	21.81	22.12	21.40	21.71	786,900	+0.10(+0.46%)
Sep 25, 2007	21.80	21.90	21.43	21.61	558,100	-0.40(-1.82%)
Sep 24, 2007	22.44	22.44	21.90	22.01	563,200	-0.25(-1.12%)
Sep 21, 2007	21.83	22.34	21.79	22.26	919,100	+0.48(+2.20%)
Sep 20, 2007	21.62	21.94	21.51	21.78	513,400	+0.16(+0.74%)
Sep 19, 2007	21.35	21.76	21.35	21.62	591,800	+0.41(+1.93%)
Sep 18, 2007	20.06	21.37	20.05	21.21	805,700	+1.16(+5.79%)
Sep 17, 2007	20.60	20.63	19.83	20.05	863,500	-0.52(-2.53%)
Sep 14, 2007	19.90	20.91	19.82	20.57	1,138,900	+0.53(+2.64%)
Sep 13, 2007	20.30	20.40	19.95	20.04	879,300	-0.05(-0.25%)
Sep 12, 2007	20.00	20.45	19.89	20.09	889,700	+0.13(+0.65%)
Sep 11, 2007	19.12	20.03	19.11	19.96	837,400	+0.84(+4.39%)
Sep 10, 2007	19.34	19.60	18.97	19.12	1,001,700	-0.39(-2.00%)
Sep 07, 2007	19.73	19.84	19.33	19.51	744,900	-0.49(-2.45%)
Sep 06, 2007	20.39	20.81	19.77	20.00	1,754,800	-0.39(-1.91%)
Sep 05, 2007	20.54	20.71	20.12	20.39	1,126,100	-0.33(-1.59%)
Sep 04, 2007	20.01	20.91	20.01	20.72	1,031,000	+0.73(+3.65%)
Aug 31, 2007	19.64	20.23	19.64	19.99	1,187,300	+0.48(+2.46%)
Aug 30, 2007	19.52	19.92	19.30	19.51	925,500	-0.01(-0.05%)
Aug 29, 2007	18.97	19.66	18.81	19.52	693,100	+0.60(+3.17%)
Aug 28, 2007	19.07	19.18	18.80	18.92	492,200	-0.14(-0.73%)
Aug 27, 2007	19.50	19.62	19.01	19.06	370,700	-0.40(-2.06%)
Aug 24, 2007	19.25	19.46	19.20	19.46	408,600	+0.22(+1.14%)
Aug 23, 2007	19.37	19.67	19.07	19.24	559,700	-0.13(-0.67%)
Aug 22, 2007	19.22	19.52	18.89	19.37	569,400	+0.59(+3.14%)
Aug 21, 2007	18.90	19.17	18.56	18.78	712,700	-0.12(-0.63%)
Aug 20, 2007	18.95	19.14	18.53	18.90	715,500	+0.03(+0.16%)
Aug 17, 2007	18.98	19.36	18.16	18.87	1,425,900	+0.37(+2.00%)
Aug 16, 2007	18.78	19.15	17.10	18.50	3,422,200	-0.32(-1.70%)
Aug 15, 2007	20.43	20.63	18.78	18.82	2,147,400	-1.68(-8.20%)
Aug 14, 2007	20.86	21.11	20.00	20.50	1,098,500	-0.39(-1.87%)
Aug 13, 2007	21.23	21.89	20.56	20.89	1,409,500	-0.34(-1.60%)
Aug 10, 2007	21.56	22.10	20.78	21.23	2,057,100	-0.82(-3.72%)
Aug 09, 2007	21.64	22.42	20.86	22.05	3,096,031	+0.41(+1.89%)
Aug 08, 2007	19.67	22.20	19.60	21.64	4,046,953	+2.04(+10.41%)
Aug 07, 2007	20.10	20.44	19.11	19.60	3,514,988	-0.50(-2.49%)
Aug 06, 2007	20.56	20.56	18.56	20.10	5,042,721	+0.33(+1.67%)
Aug 03, 2007	19.50	21.60	18.56	19.77	10,123,781	-6.64(-25.14%)
Aug 02, 2007	26.39	26.55	25.67	26.41	1,924,600	+0.00(+0.00%)

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.