Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	22.73	22.82	22.55	22.62	4,340,813	+0.01(+0.06%)
Jul 30, 2008	23.02	23.02	22.38	22.60	5,064,247	-0.16(-0.70%)
Jul 29, 2008	22.76	22.85	22.60	22.76	3,980,501	+0.51(+2.31%)
Jul 28, 2008	22.48	22.61	22.19	22.25	3,449,720	-0.60(-2.64%)
Jul 25, 2008	23.07	23.10	22.77	22.85	2,948,056	-0.18(-0.80%)
Jul 24, 2008	22.96	23.48	22.76	23.04	7,546,346	-0.60(-2.55%)
Jul 23, 2008	23.51	23.87	23.45	23.64	5,326,981	+0.05(+0.23%)
Jul 22, 2008	23.46	23.80	23.45	23.59	4,883,223	+0.08(+0.33%)
Jul 21, 2008	23.67	23.80	23.39	23.51	6,535,855	+0.29(+1.26%)
Jul 18, 2008	23.30	23.44	23.13	23.22	6,063,130	+0.40(+1.75%)
Jul 17, 2008	22.92	22.93	22.72	22.82	4,025,582	+0.17(+0.73%)
Jul 16, 2008	22.84	22.94	22.55	22.65	6,515,338	-0.30(-1.31%)
Jul 15, 2008	23.21	23.25	22.91	22.95	5,672,955	+0.22(+0.98%)
Jul 14, 2008	23.07	23.10	22.72	22.73	3,513,474	-0.35(-1.54%)
Jul 11, 2008	23.25	23.36	22.88	23.08	4,852,220	-0.43(-1.82%)
Jul 10, 2008	23.73	23.77	23.25	23.51	8,346,865	-0.08(-0.33%)
Jul 09, 2008	23.63	24.04	23.51	23.59	7,384,905	+0.39(+1.67%)
Jul 08, 2008	23.23	23.34	22.96	23.20	6,768,448	+0.94(+4.21%)
Jul 07, 2008	22.33	22.62	22.18	22.26	4,303,052	-0.46(-2.01%)
Jul 04, 2008	22.78	22.82	22.43	22.72	4,917,874	+0.00(+0.00%)
Jul 03, 2008	22.78	22.82	22.43	22.72	4,917,874	+0.77(+3.52%)
Jul 02, 2008	22.26	22.32	21.94	21.95	5,143,584	+0.61(+2.85%)
Jul 01, 2008	21.23	21.51	21.19	21.34	3,420,649	-0.14(-0.66%)
Jun 30, 2008	21.48	21.60	21.39	21.48	3,651,851	+0.12(+0.55%)
Jun 27, 2008	21.52	21.69	21.28	21.36	3,668,161	-0.16(-0.72%)
Jun 26, 2008	22.05	22.06	21.44	21.52	5,919,357	-0.05(-0.23%)
Jun 25, 2008	21.62	21.76	21.54	21.57	3,358,478	+0.11(+0.52%)
Jun 24, 2008	21.44	21.65	21.35	21.46	2,699,844	+0.13(+0.61%)
Jun 23, 2008	21.29	21.52	21.17	21.33	2,752,258	+0.28(+1.34%)
Jun 20, 2008	21.36	21.37	20.91	21.04	3,475,006	-0.16(-0.73%)
Jun 19, 2008	21.36	21.47	21.17	21.20	4,793,653	+0.34(+1.61%)
Jun 18, 2008	20.84	21.06	20.82	20.86	2,732,420	+0.40(+1.97%)
Jun 17, 2008	20.79	20.84	20.42	20.46	1,884,507	-0.35(-1.70%)
Jun 16, 2008	20.70	20.87	20.54	20.82	2,394,091	+0.39(+1.93%)
Jun 13, 2008	20.17	20.46	20.16	20.42	2,751,933	+0.21(+1.06%)
Jun 12, 2008	20.25	20.41	20.12	20.21	1,711,781	+0.10(+0.51%)
Jun 11, 2008	20.14	20.25	20.05	20.11	2,531,785	-0.16(-0.79%)
Jun 10, 2008	20.30	20.45	20.23	20.27	2,122,436	-0.33(-1.60%)
Jun 09, 2008	20.86	20.86	20.45	20.60	2,824,173	+0.03(+0.17%)
Jun 06, 2008	20.87	20.87	20.56	20.56	2,534,766	-0.43(-2.06%)
Jun 05, 2008	20.91	21.01	20.84	21.00	3,209,678	+0.14(+0.65%)
Jun 04, 2008	20.95	21.01	20.82	20.86	2,675,225	-0.37(-1.76%)
Jun 03, 2008	21.25	21.40	21.13	21.23	2,003,474	+0.03(+0.14%)
Jun 02, 2008	21.36	21.40	21.18	21.20	2,624,544	-0.43(-1.98%)
May 30, 2008	21.50	21.72	21.33	21.63	3,726,528	+0.27(+1.25%)
May 29, 2008	21.25	21.41	21.21	21.36	2,676,001	-0.02(-0.11%)
May 28, 2008	21.36	21.53	21.28	21.39	3,862,394	+0.07(+0.32%)
May 27, 2008	21.26	21.42	21.17	21.32	3,468,306	-0.29(-1.35%)
May 26, 2008	21.80	21.81	21.57	21.61	0	+0.00(+0.00%)
May 23, 2008	21.80	21.81	21.57	21.61	2,052,745	-0.17(-0.80%)
May 22, 2008	21.77	21.94	21.69	21.79	1,929,501	+0.14(+0.63%)
May 21, 2008	21.70	21.90	21.60	21.65	4,571,900	-0.35(-1.61%)
May 20, 2008	22.21	22.22	21.90	22.01	3,614,395	+0.18(+0.85%)
May 19, 2008	21.94	21.94	21.74	21.82	1,759,950	+0.22(+1.03%)
May 16, 2008	21.51	21.68	21.44	21.60	2,365,937	+0.23(+1.07%)
May 15, 2008	21.36	21.41	21.19	21.37	1,323,131	+0.18(+0.87%)
May 14, 2008	21.13	21.26	21.06	21.19	2,916,758	-0.04(-0.18%)
May 13, 2008	21.33	21.36	21.16	21.22	2,917,763	-0.21(-1.00%)
May 12, 2008	21.49	21.50	21.31	21.44	1,490,295	+0.11(+0.52%)
May 09, 2008	21.37	21.49	21.26	21.33	1,574,667	-0.24(-1.10%)
May 08, 2008	21.58	21.67	21.46	21.56	1,831,907	+0.34(+1.58%)
May 07, 2008	21.41	21.53	21.23	21.23	2,280,293	-0.51(-2.35%)
May 06, 2008	21.66	21.76	21.58	21.74	1,734,999	-0.07(-0.31%)
May 05, 2008	22.08	22.08	21.70	21.81	2,181,830	-0.23(-1.04%)
May 02, 2008	22.05	22.13	21.93	22.04	2,968,884	+0.21(+0.98%)
May 01, 2008	21.62	21.83	21.58	21.82	3,208,178	+0.39(+1.84%)
Apr 30, 2008	21.50	21.80	21.39	21.43	4,005,485	-0.15(-0.70%)
Apr 29, 2008	21.65	21.77	21.47	21.58	2,617,331	-0.19(-0.89%)
Apr 28, 2008	21.88	21.93	21.73	21.77	1,915,423	-0.15(-0.66%)
Apr 25, 2008	21.86	21.97	21.76	21.92	2,342,375	+0.49(+2.27%)
Apr 24, 2008	21.41	21.58	21.28	21.43	2,814,777	-0.20(-0.94%)
Apr 23, 2008	21.42	21.67	21.33	21.64	3,358,361	+0.39(+1.85%)
Apr 22, 2008	21.36	21.40	21.01	21.24	6,313,945	+0.16(+0.76%)
Apr 21, 2008	21.37	21.39	21.05	21.08	4,705,833	+0.04(+0.18%)
Apr 18, 2008	20.96	21.09	20.85	21.04	3,416,701	+0.32(+1.55%)
Apr 17, 2008	20.62	20.88	20.51	20.72	1,560,322	+0.02(+0.12%)
Apr 16, 2008	20.71	20.73	20.48	20.70	1,504,326	+0.19(+0.95%)
Apr 15, 2008	20.67	20.68	20.40	20.51	1,641,913	-0.06(-0.31%)
Apr 14, 2008	20.77	20.77	20.50	20.57	2,332,108	-0.10(-0.49%)
Apr 11, 2008	21.03	21.05	20.67	20.67	3,452,062	-0.63(-2.94%)
Apr 10, 2008	21.29	21.48	21.15	21.30	2,956,603	+0.21(+0.99%)
Apr 09, 2008	21.24	21.27	20.93	21.09	2,494,341	+0.08(+0.39%)
Apr 08, 2008	21.50	21.50	20.99	21.01	6,861,026	-0.87(-3.97%)
Apr 07, 2008	21.86	22.05	21.76	21.88	2,553,589	-0.15(-0.66%)
Apr 04, 2008	22.03	22.06	21.86	22.02	2,463,350	+0.30(+1.36%)
Apr 03, 2008	21.70	21.81	21.61	21.72	2,717,694	+0.10(+0.47%)
Apr 02, 2008	21.72	21.91	21.55	21.62	5,849,277	+0.15(+0.70%)
Apr 01, 2008	21.12	21.50	21.06	21.47	4,926,783	+0.86(+4.17%)
Mar 31, 2008	20.69	20.74	20.51	20.61	3,571,594	+0.07(+0.35%)
Mar 28, 2008	20.66	20.79	20.50	20.54	5,027,547	-0.15(-0.70%)
Mar 27, 2008	20.63	20.89	20.61	20.68	2,864,202	+0.30(+1.45%)
Mar 26, 2008	20.41	20.51	20.24	20.39	3,499,464	-0.53(-2.55%)
Mar 25, 2008	20.87	20.96	20.63	20.92	3,971,234	+0.45(+2.21%)
Mar 24, 2008	20.82	20.82	20.39	20.47	4,889,219	+0.07(+0.36%)
Mar 21, 2008	20.71	20.75	20.38	20.40	11,024,095	+0.00(+0.00%)
Mar 20, 2008	20.71	20.75	20.38	20.40	11,024,095	+0.22(+1.08%)
Mar 19, 2008	20.46	20.61	20.16	20.18	5,951,579	-0.38(-1.84%)
Mar 18, 2008	20.35	20.72	20.35	20.56	4,401,761	+0.63(+3.14%)
Mar 17, 2008	19.70	20.11	19.68	19.93	2,511,281	+0.09(+0.44%)
Mar 14, 2008	20.07	20.07	19.68	19.84	4,808,620	-0.29(-1.42%)
Mar 13, 2008	20.25	20.28	20.02	20.13	2,822,816	-0.33(-1.61%)
Mar 12, 2008	20.43	20.62	20.40	20.46	2,296,425	+0.13(+0.62%)
Mar 11, 2008	20.41	20.46	20.01	20.34	2,759,741	+0.24(+1.21%)
Mar 10, 2008	20.50	20.56	20.06	20.09	4,268,193	-0.51(-2.48%)
Mar 07, 2008	20.46	20.68	20.34	20.60	4,232,323	+0.15(+0.71%)
Mar 06, 2008	20.51	20.56	20.42	20.46	2,593,148	-0.14(-0.68%)
Mar 05, 2008	20.87	21.50	20.52	20.60	5,791,923	-0.61(-2.89%)
Mar 04, 2008	21.04	21.27	20.99	21.21	3,551,003	-0.41(-1.89%)
Mar 03, 2008	21.66	21.67	21.37	21.62	2,662,561	+0.29(+1.34%)
Feb 29, 2008	21.44	21.51	21.26	21.33	4,473,855	-0.55(-2.53%)
Feb 28, 2008	21.99	22.12	21.77	21.88	2,649,454	-0.20(-0.92%)
Feb 27, 2008	21.95	22.26	21.95	22.09	2,636,166	-0.18(-0.83%)
Feb 26, 2008	21.92	22.29	21.90	22.27	3,492,981	+0.44(+2.00%)
Feb 25, 2008	21.52	21.87	21.46	21.84	4,312,980	+0.42(+1.97%)
Feb 22, 2008	21.46	21.51	21.18	21.41	4,894,742	-0.20(-0.94%)
Feb 21, 2008	21.60	21.75	21.56	21.62	5,327,924	+0.09(+0.43%)
Feb 20, 2008	21.29	21.53	21.24	21.53	6,345,457	-0.21(-0.98%)
Feb 19, 2008	21.87	21.89	21.70	21.74	4,386,265	+0.27(+1.27%)
Feb 18, 2008	21.37	21.49	21.13	21.47	0	+0.00(+0.00%)
Feb 15, 2008	21.37	21.49	21.13	21.47	8,607,839	+0.42(+2.01%)
Feb 14, 2008	21.11	21.18	21.01	21.04	3,228,714	-0.17(-0.78%)
Feb 13, 2008	21.29	21.29	21.04	21.21	3,984,727	-0.20(-0.95%)
Feb 12, 2008	20.82	21.47	20.82	21.41	6,771,211	+0.57(+2.75%)
Feb 11, 2008	20.81	20.86	20.41	20.84	7,266,536	+0.36(+1.76%)
Feb 08, 2008	19.93	20.48	19.87	20.48	11,398,191	-0.11(-0.54%)
Feb 07, 2008	20.36	20.80	20.26	20.59	18,859,064	-1.70(-7.61%)
Feb 06, 2008	22.25	22.47	22.13	22.29	6,148,161	+0.13(+0.59%)
Feb 05, 2008	22.38	22.46	22.06	22.16	4,968,295	-0.61(-2.69%)
Feb 04, 2008	22.64	22.81	22.50	22.77	3,084,418	-0.07(-0.30%)
Feb 01, 2008	22.68	22.92	22.49	22.84	4,132,222	-0.18(-0.78%)
Jan 31, 2008	22.35	23.19	22.29	23.02	5,937,696	+0.30(+1.30%)
Jan 30, 2008	22.74	23.04	22.65	22.72	3,026,214	-0.37(-1.62%)
Jan 29, 2008	23.14	23.20	22.98	23.09	2,078,805	-0.03(-0.15%)
Jan 28, 2008	22.97	23.18	22.73	23.13	5,383,221	+0.34(+1.47%)
Jan 25, 2008	23.37	23.39	22.64	22.79	4,723,503	-0.50(-2.15%)
Jan 24, 2008	23.11	23.40	22.99	23.29	10,533,780	-0.19(-0.83%)
Jan 23, 2008	22.76	23.53	22.72	23.49	8,254,083	-0.24(-1.00%)
Jan 22, 2008	23.01	23.80	23.00	23.73	7,232,851	-0.77(-3.15%)
Jan 21, 2008	24.94	25.10	24.35	24.50	0	+0.00(+0.00%)
Jan 18, 2008	24.94	25.10	24.35	24.50	4,508,782	-0.13(-0.53%)
Jan 17, 2008	25.28	25.30	24.50	24.63	4,134,756	-0.44(-1.76%)
Jan 16, 2008	25.18	25.40	25.04	25.07	3,285,706	-0.32(-1.26%)
Jan 15, 2008	25.72	25.75	25.27	25.39	3,045,804	-0.23(-0.91%)
Jan 14, 2008	25.66	26.00	25.55	25.63	4,465,703	-0.19(-0.73%)
Jan 11, 2008	25.95	26.02	25.76	25.81	3,053,188	-0.50(-1.90%)
Jan 10, 2008	26.27	26.46	26.11	26.32	3,357,947	-0.09(-0.35%)
Jan 09, 2008	26.28	26.54	26.19	26.41	5,220,554	+0.45(+1.72%)
Jan 08, 2008	26.32	26.33	25.92	25.96	7,600,905	+0.34(+1.31%)
Jan 07, 2008	25.37	25.65	25.17	25.63	7,981,647	+1.20(+4.89%)
Jan 04, 2008	24.84	24.94	24.38	24.43	2,941,821	-0.23(-0.95%)
Jan 03, 2008	24.66	24.75	24.55	24.66	2,317,360	+0.29(+1.20%)
Jan 02, 2008	24.51	24.66	24.22	24.37	3,174,105	-0.11(-0.44%)
Jan 01, 2008	24.65	24.98	24.37	24.48	0	+0.00(+0.00%)
Dec 31, 2007	24.65	24.98	24.37	24.48	1,922,517	-0.17(-0.71%)
Dec 28, 2007	24.67	24.85	24.58	24.65	2,143,566	-0.28(-1.11%)
Dec 27, 2007	25.08	25.10	24.83	24.93	2,893,569	+0.15(+0.61%)
Dec 26, 2007	24.78	24.90	24.68	24.78	1,489,931	-0.11(-0.45%)
Dec 24, 2007	24.63	25.08	24.63	24.89	1,392,796	+0.16(+0.65%)
Dec 21, 2007	24.84	24.95	24.67	24.73	3,740,437	+0.09(+0.35%)
Dec 20, 2007	25.02	25.03	24.53	24.64	4,200,943	-0.15(-0.59%)
Dec 19, 2007	24.95	25.07	24.68	24.79	3,406,359	+0.07(+0.28%)
Dec 18, 2007	25.06	25.11	24.68	24.72	3,863,491	-0.34(-1.38%)
Dec 17, 2007	25.49	25.52	25.06	25.07	5,537,925	-0.68(-2.64%)
Dec 14, 2007	25.82	26.08	25.73	25.75	3,912,263	-0.45(-1.72%)
Dec 13, 2007	26.27	26.32	25.98	26.20	3,343,173	+0.24(+0.94%)
Dec 12, 2007	26.10	26.20	25.82	25.96	4,635,749	+0.50(+1.95%)
Dec 11, 2007	26.01	26.01	25.45	25.46	3,377,322	-0.42(-1.61%)
Dec 10, 2007	25.87	26.02	25.72	25.88	4,167,083	+0.00(+0.00%)
Dec 07, 2007	25.81	25.91	25.63	25.88	2,957,793	+0.20(+0.79%)
Dec 06, 2007	25.56	25.71	25.53	25.67	3,002,804	+0.06(+0.23%)
Dec 05, 2007	25.64	25.73	25.54	25.62	2,863,599	+0.09(+0.36%)
Dec 04, 2007	25.87	25.90	25.45	25.52	4,143,994	-0.31(-1.18%)
Dec 03, 2007	26.02	26.09	25.68	25.83	4,278,543	+0.24(+0.93%)
Nov 30, 2007	25.87	25.97	25.49	25.59	5,433,519	+0.22(+0.88%)
Nov 29, 2007	25.30	25.51	25.24	25.37	3,757,342	+0.36(+1.44%)
Nov 28, 2007	24.71	25.43	24.67	25.01	4,877,500	+0.55(+2.24%)
Nov 27, 2007	24.45	24.55	24.33	24.46	3,399,597	+0.08(+0.32%)
Nov 26, 2007	24.96	24.98	24.34	24.38	4,637,039	-0.29(-1.18%)
Nov 23, 2007	24.91	25.02	24.48	24.67	6,110,902	+1.42(+6.10%)
Nov 21, 2007	23.41	23.53	23.15	23.25	3,878,197	-0.17(-0.71%)
Nov 20, 2007	23.14	23.59	23.07	23.42	3,661,374	+0.10(+0.44%)
Nov 19, 2007	23.51	23.56	23.24	23.32	2,064,688	-0.46(-1.94%)
Nov 16, 2007	23.94	23.97	23.66	23.78	2,901,062	-0.16(-0.67%)
Nov 15, 2007	24.13	24.19	23.89	23.94	2,605,307	-0.34(-1.42%)
Nov 14, 2007	24.34	24.70	24.17	24.28	3,988,731	-0.30(-1.21%)
Nov 13, 2007	24.65	24.94	24.36	24.58	4,836,122	+0.80(+3.37%)
Nov 12, 2007	23.66	24.11	23.59	23.78	6,535,507	-0.37(-1.55%)
Nov 09, 2007	24.05	24.43	24.03	24.15	6,000,724	-0.57(-2.32%)
Nov 08, 2007	24.60	24.73	24.38	24.73	3,336,726	+0.38(+1.58%)
Nov 07, 2007	24.77	24.83	24.34	24.34	2,650,397	-0.42(-1.71%)
Nov 06, 2007	24.60	24.79	24.60	24.77	1,600,098	+0.17(+0.67%)
Nov 05, 2007	24.70	24.86	24.45	24.60	2,015,551	-0.09(-0.35%)
Nov 02, 2007	24.92	24.94	24.48	24.69	2,332,912	+0.00(+0.02%)
Nov 01, 2007	24.97	25.03	24.64	24.68	2,380,876	-0.21(-0.86%)
Oct 31, 2007	24.80	25.00	24.71	24.90	3,826,981	+0.02(+0.10%)
Oct 30, 2007	24.80	24.94	24.78	24.87	2,451,689	+0.08(+0.31%)
Oct 29, 2007	24.50	25.01	24.48	24.79	4,495,792	+0.25(+1.03%)
Oct 26, 2007	24.42	24.71	24.36	24.54	2,588,786	-0.11(-0.45%)
Oct 25, 2007	24.59	24.70	24.50	24.65	3,591,487	-0.27(-1.09%)
Oct 24, 2007	24.65	24.95	24.61	24.93	5,454,442	-0.37(-1.48%)
Oct 23, 2007	25.45	25.45	25.04	25.30	6,099,559	+0.65(+2.62%)
Oct 22, 2007	24.55	24.71	24.44	24.65	2,923,706	-0.00(-0.02%)
Oct 19, 2007	24.94	24.98	24.63	24.66	3,743,406	-0.24(-0.98%)
Oct 18, 2007	24.96	25.12	24.90	24.90	2,795,666	-0.14(-0.56%)
Oct 17, 2007	25.28	25.33	24.92	25.04	3,132,851	-0.13(-0.50%)
Oct 16, 2007	25.12	25.35	25.06	25.17	2,335,794	-0.26(-1.03%)
Oct 15, 2007	25.58	25.60	25.31	25.43	2,045,338	+0.06(+0.25%)
Oct 12, 2007	25.33	25.37	25.22	25.37	2,991,511	-0.02(-0.08%)
Oct 11, 2007	25.57	25.59	25.33	25.39	6,557,599	-0.53(-2.06%)
Oct 10, 2007	25.99	26.07	25.91	25.92	1,764,351	-0.12(-0.45%)
Oct 09, 2007	26.10	26.13	25.95	26.04	1,924,915	-0.01(-0.04%)
Oct 08, 2007	26.19	26.19	25.93	26.05	2,775,699	-0.22(-0.83%)
Oct 05, 2007	26.41	26.46	26.23	26.27	3,655,713	-0.03(-0.13%)
Oct 04, 2007	26.35	26.49	26.26	26.30	2,553,997	+0.12(+0.46%)
Oct 03, 2007	26.23	26.41	26.15	26.18	1,736,149	+0.04(+0.15%)
Oct 02, 2007	26.19	26.26	26.03	26.14	2,064,071	+0.03(+0.11%)
Oct 01, 2007	26.12	26.20	26.03	26.11	2,954,378	+0.27(+1.03%)
Sep 28, 2007	25.58	25.89	25.55	25.84	3,401,898	+0.01(+0.04%)
Sep 27, 2007	25.90	25.99	25.72	25.83	2,280,215	-0.02(-0.09%)
Sep 26, 2007	25.98	26.06	25.75	25.86	2,257,159	-0.13(-0.50%)
Sep 25, 2007	25.96	26.04	25.91	25.99	1,875,079	-0.07(-0.28%)
Sep 24, 2007	26.18	26.23	26.01	26.06	1,672,541	-0.28(-1.07%)
Sep 21, 2007	26.41	26.49	26.22	26.34	3,065,949	+0.29(+1.10%)
Sep 20, 2007	26.05	26.24	25.98	26.06	2,210,843	+0.08(+0.30%)
Sep 19, 2007	26.07	26.29	25.86	25.98	3,737,436	+0.06(+0.24%)
Sep 18, 2007	25.40	26.04	25.43	25.92	2,745,233	+0.23(+0.91%)
Sep 17, 2007	25.70	25.89	25.62	25.68	1,646,810	-0.26(-1.01%)
Sep 14, 2007	26.22	26.08	25.80	25.95	2,321,179	-0.33(-1.24%)
Sep 13, 2007	25.95	26.45	26.25	26.27	2,654,452	+0.17(+0.67%)
Sep 12, 2007	26.01	26.42	25.93	26.10	4,131,229	-0.14(-0.54%)
Sep 11, 2007	25.82	26.32	25.87	26.24	3,231,042	+0.47(+1.81%)
Sep 10, 2007	25.88	26.05	25.64	25.77	3,031,848	-0.01(-0.04%)
Sep 07, 2007	26.33	26.35	25.65	25.78	4,038,185	-0.19(-0.73%)
Sep 06, 2007	25.82	26.09	25.74	25.97	3,233,100	+0.15(+0.58%)
Sep 05, 2007	25.66	25.85	25.60	25.82	2,264,611	+0.06(+0.24%)
Sep 04, 2007	25.50	25.85	25.46	25.76	3,089,620	+0.39(+1.53%)
Aug 31, 2007	25.30	25.55	25.16	25.37	3,143,555	+0.49(+1.95%)
Aug 30, 2007	24.80	25.16	24.78	24.88	2,493,065	-0.18(-0.74%)
Aug 29, 2007	24.92	25.12	24.83	25.07	2,093,507	+0.18(+0.72%)
Aug 28, 2007	25.11	25.26	24.88	24.89	4,491,881	-0.46(-1.80%)
Aug 27, 2007	25.33	25.46	25.24	25.34	1,431,078	-0.02(-0.10%)
Aug 24, 2007	24.99	25.38	25.21	25.37	2,708,385	+0.31(+1.24%)
Aug 23, 2007	25.41	25.46	24.90	25.06	4,507,732	+0.05(+0.19%)
Aug 22, 2007	24.81	25.08	24.79	25.01	2,250,984	+0.24(+0.96%)
Aug 21, 2007	24.61	24.91	24.58	24.77	2,216,195	+0.10(+0.39%)
Aug 20, 2007	24.79	24.87	24.49	24.67	3,435,040	+0.05(+0.20%)
Aug 17, 2007	23.93	24.89	24.31	24.62	5,927,900	+0.43(+1.79%)
Aug 16, 2007	23.87	24.20	23.74	24.19	9,862,748	+0.04(+0.16%)
Aug 15, 2007	24.08	24.49	24.06	24.15	5,786,867	-0.38(-1.56%)
Aug 14, 2007	24.84	24.90	24.44	24.54	6,806,062	-0.51(-2.02%)
Aug 13, 2007	24.95	25.28	24.89	25.04	3,527,056	-0.25(-0.98%)
Aug 10, 2007	25.37	25.54	24.88	25.29	4,726,552	-0.19(-0.74%)
Aug 09, 2007	25.52	25.73	25.27	25.48	7,062,346	-0.15(-0.59%)
Aug 08, 2007	26.14	26.27	25.40	25.63	15,157,243	+0.14(+0.53%)
Aug 07, 2007	25.37	25.71	25.33	25.49	5,270,205	+0.09(+0.36%)
Aug 06, 2007	25.38	25.44	25.16	25.40	6,376,394	+0.57(+2.29%)
Aug 03, 2007	24.95	25.19	24.81	24.83	6,828,293	-0.36(-1.43%)
Aug 02, 2007	25.18	25.37	25.13	25.19	5,697,307	+0.12(+0.48%)

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.