Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	20.28	20.37	19.57	19.67	6,418,027	-0.83(-4.04%)
Jun 27, 2008	20.46	20.92	20.24	20.49	8,538,573	-0.08(-0.40%)
Jun 26, 2008	20.36	20.98	20.35	20.58	5,281,336	-0.25(-1.21%)
Jun 25, 2008	20.63	21.75	20.51	20.83	10,893,428	+0.14(+0.68%)
Jun 24, 2008	20.07	20.84	19.87	20.69	7,883,391	+0.47(+2.34%)
Jun 23, 2008	20.73	21.22	20.21	20.21	4,285,155	-0.81(-3.86%)
Jun 20, 2008	20.97	21.60	20.65	21.03	8,308,406	-0.11(-0.52%)
Jun 19, 2008	20.81	21.34	20.44	21.14	11,436,797	+0.32(+1.56%)
Jun 18, 2008	21.34	21.34	20.53	20.81	4,897,904	-0.62(-2.89%)
Jun 17, 2008	22.06	22.33	21.31	21.43	11,374,763	-0.56(-2.55%)
Jun 16, 2008	21.06	22.15	20.85	21.99	5,985,726	+0.57(+2.65%)
Jun 13, 2008	21.96	22.19	20.88	21.42	18,399,500	-0.47(-2.13%)
Jun 12, 2008	22.05	22.80	21.70	21.89	7,146,820	-0.04(-0.20%)
Jun 11, 2008	22.67	22.79	21.93	21.93	3,323,417	-0.86(-3.76%)
Jun 10, 2008	22.76	23.06	22.36	22.79	3,918,065	+0.22(+0.98%)
Jun 09, 2008	22.96	23.30	22.27	22.57	4,962,006	-0.47(-2.05%)
Jun 06, 2008	23.82	23.88	22.98	23.04	3,780,621	-0.92(-3.85%)
Jun 05, 2008	23.86	24.20	23.72	23.97	1,804,701	+0.30(+1.28%)
Jun 04, 2008	23.71	24.09	23.54	23.66	3,178,988	-0.18(-0.74%)
Jun 03, 2008	24.15	24.16	23.59	23.84	2,380,603	-0.15(-0.62%)
Jun 02, 2008	24.39	24.40	23.71	23.99	1,258,279	-0.40(-1.64%)
May 30, 2008	24.75	24.75	24.16	24.39	1,910,775	-0.30(-1.20%)
May 29, 2008	24.01	24.73	24.01	24.68	1,589,328	+0.62(+2.58%)
May 28, 2008	24.62	24.63	23.85	24.06	5,191,315	-0.49(-2.01%)
May 27, 2008	24.28	24.63	24.06	24.56	803,974	+0.39(+1.62%)
May 26, 2008	24.31	24.40	24.05	24.16	0	+0.00(+0.00%)
May 23, 2008	24.31	24.40	24.05	24.16	2,235,042	-0.30(-1.24%)
May 22, 2008	24.11	24.74	24.09	24.47	4,292,799	+0.32(+1.35%)
May 21, 2008	24.43	24.75	24.07	24.14	6,406,102	-0.29(-1.18%)
May 20, 2008	24.59	24.61	24.30	24.43	1,985,076	-0.26(-1.05%)
May 19, 2008	24.96	25.12	24.64	24.69	3,126,605	-0.26(-1.04%)
May 16, 2008	25.38	25.44	24.66	24.95	2,605,582	-0.47(-1.83%)
May 15, 2008	25.21	25.41	24.79	25.41	1,759,878	+0.21(+0.82%)
May 14, 2008	25.27	25.51	25.12	25.21	1,317,338	-0.10(-0.38%)
May 13, 2008	25.41	25.52	25.07	25.30	1,858,215	-0.12(-0.46%)
May 12, 2008	24.67	25.52	24.67	25.42	2,721,941	+0.78(+3.15%)
May 09, 2008	24.57	25.08	24.50	24.64	5,693,208	-0.17(-0.68%)
May 08, 2008	25.27	25.32	24.77	24.81	4,638,454	-0.34(-1.35%)
May 07, 2008	26.07	26.11	25.12	25.15	3,474,434	-0.84(-3.24%)
May 06, 2008	25.78	26.18	25.24	26.00	4,449,227	+0.04(+0.14%)
May 05, 2008	26.25	26.25	25.73	25.96	1,464,105	-0.24(-0.90%)
May 02, 2008	26.77	27.13	26.11	26.20	3,444,668	-0.35(-1.34%)
May 01, 2008	25.45	26.72	25.38	26.55	3,793,047	+1.12(+4.41%)
Apr 30, 2008	25.89	26.12	25.34	25.43	2,038,127	-0.54(-2.08%)
Apr 29, 2008	26.00	26.05	25.79	25.97	1,631,114	-0.18(-0.71%)
Apr 28, 2008	25.65	26.17	25.42	26.15	2,171,223	+0.45(+1.75%)
Apr 25, 2008	25.79	25.81	24.94	25.70	2,061,923	+0.18(+0.69%)
Apr 24, 2008	24.40	25.52	24.26	25.52	3,407,259	+1.08(+4.41%)
Apr 23, 2008	25.03	25.16	24.32	24.45	4,595,964	-0.55(-2.19%)
Apr 22, 2008	25.11	25.30	24.59	24.99	5,666,728	-0.24(-0.94%)
Apr 21, 2008	26.13	26.13	25.22	25.23	4,078,221	-0.90(-3.45%)
Apr 18, 2008	26.38	26.66	26.08	26.13	5,906,952	+0.13(+0.48%)
Apr 17, 2008	25.55	26.09	25.22	26.00	4,850,367	+0.16(+0.63%)
Apr 16, 2008	25.03	25.84	24.98	25.84	4,811,937	+1.20(+4.85%)
Apr 15, 2008	24.11	24.71	24.06	24.64	5,059,535	+0.64(+2.65%)
Apr 14, 2008	24.73	24.73	23.92	24.01	3,462,015	-0.69(-2.81%)
Apr 11, 2008	25.03	25.30	24.68	24.70	5,464,639	-0.46(-1.82%)
Apr 10, 2008	24.98	25.61	24.62	25.16	7,098,899	+0.06(+0.24%)
Apr 09, 2008	25.99	26.14	24.74	25.10	8,727,468	-0.85(-3.27%)
Apr 08, 2008	26.09	26.17	25.65	25.95	4,243,653	-0.27(-1.01%)
Apr 07, 2008	26.23	26.62	25.95	26.22	4,965,843	-0.04(-0.14%)
Apr 04, 2008	26.97	26.97	26.16	26.25	5,120,174	-0.76(-2.82%)
Apr 03, 2008	27.16	27.16	26.62	27.02	3,224,623	-0.29(-1.05%)
Apr 02, 2008	27.35	27.62	26.70	27.30	4,135,529	+0.14(+0.52%)
Apr 01, 2008	26.40	27.18	26.33	27.16	5,505,748	+1.20(+4.64%)
Mar 31, 2008	25.75	26.44	25.56	25.96	2,317,911	+0.36(+1.41%)
Mar 28, 2008	26.19	26.57	25.54	25.60	4,692,213	-0.80(-3.02%)
Mar 27, 2008	27.22	27.22	26.26	26.40	3,755,156	-0.78(-2.88%)
Mar 26, 2008	27.67	27.84	26.71	27.18	3,320,606	-0.70(-2.52%)
Mar 25, 2008	27.91	27.92	27.02	27.88	4,818,110	+0.19(+0.69%)
Mar 24, 2008	27.66	28.37	27.39	27.69	8,347,459	+0.49(+1.82%)
Mar 21, 2008	25.92	27.27	25.32	27.19	4,698,362	+0.00(+0.00%)
Mar 20, 2008	25.92	27.27	25.32	27.19	4,698,362	+1.22(+4.69%)
Mar 19, 2008	26.63	26.90	25.97	25.97	9,787,475	-0.39(-1.48%)
Mar 18, 2008	26.10	26.38	25.19	26.37	7,647,523	+1.04(+4.11%)
Mar 17, 2008	24.63	25.63	24.45	25.32	7,937,511	-0.18(-0.72%)
Mar 14, 2008	26.32	26.45	25.07	25.51	7,833,391	-0.37(-1.43%)
Mar 13, 2008	25.10	26.10	24.52	25.88	5,067,868	+0.47(+1.86%)
Mar 12, 2008	26.16	26.80	25.29	25.41	7,405,674	-0.44(-1.71%)
Mar 11, 2008	24.43	26.02	24.43	25.85	9,316,409	+1.85(+7.69%)
Mar 10, 2008	23.97	24.45	23.71	24.00	5,459,398	-0.11(-0.46%)
Mar 07, 2008	23.59	24.50	23.32	24.11	3,649,319	+0.46(+1.94%)
Mar 06, 2008	24.36	24.36	23.64	23.66	3,470,751	-0.74(-3.03%)
Mar 05, 2008	24.79	25.04	24.22	24.39	4,536,461	-0.14(-0.57%)
Mar 04, 2008	24.45	24.76	23.83	24.53	4,151,039	-0.21(-0.87%)
Mar 03, 2008	25.23	25.23	24.54	24.75	4,828,924	-0.55(-2.16%)
Feb 29, 2008	25.80	25.83	24.93	25.29	4,975,025	-0.72(-2.75%)
Feb 28, 2008	26.90	26.90	26.01	26.01	2,472,371	-1.09(-4.03%)
Feb 27, 2008	26.71	27.44	26.64	27.10	3,784,218	+0.00(+0.00%)
Feb 26, 2008	26.85	27.47	26.76	27.10	3,468,794	+0.18(+0.66%)
Feb 25, 2008	26.56	27.02	26.02	26.93	4,061,024	+0.38(+1.42%)
Feb 22, 2008	26.29	26.57	25.65	26.55	3,535,241	+0.07(+0.25%)
Feb 21, 2008	27.38	27.38	26.20	26.48	1,638,752	-0.54(-2.00%)
Feb 20, 2008	25.85	27.10	25.79	27.02	3,674,087	+0.81(+3.10%)
Feb 19, 2008	27.27	27.27	26.16	26.21	4,846,479	-0.49(-1.83%)
Feb 18, 2008	26.59	26.77	26.22	26.70	0	+0.00(+0.00%)
Feb 15, 2008	26.59	26.77	26.22	26.70	3,727,011	-0.03(-0.11%)
Feb 14, 2008	27.47	27.47	26.59	26.73	2,134,750	-0.75(-2.74%)
Feb 13, 2008	27.54	27.66	26.84	27.48	1,828,376	+0.09(+0.32%)
Feb 12, 2008	27.23	27.71	26.96	27.39	4,097,924	+0.47(+1.73%)
Feb 11, 2008	27.41	27.43	26.85	26.93	1,991,711	-0.66(-2.38%)
Feb 08, 2008	27.67	28.08	26.90	27.58	4,893,497	-0.21(-0.77%)
Feb 07, 2008	26.90	28.12	26.89	27.80	3,749,017	+0.64(+2.37%)
Feb 06, 2008	27.56	27.96	26.93	27.16	4,190,788	-0.14(-0.51%)
Feb 05, 2008	27.80	28.39	27.27	27.30	7,248,789	-1.07(-3.78%)
Feb 04, 2008	29.25	29.25	28.23	28.37	3,906,142	-0.89(-3.05%)
Feb 01, 2008	28.68	29.33	28.57	29.26	5,819,027	+0.66(+2.30%)
Jan 31, 2008	27.05	28.80	26.58	28.60	9,189,371	+1.11(+4.03%)
Jan 30, 2008	27.83	29.91	27.41	27.50	6,289,254	-0.28(-1.01%)
Jan 29, 2008	27.54	27.80	26.65	27.78	3,769,921	+0.44(+1.62%)
Jan 28, 2008	26.37	27.38	25.77	27.33	5,831,297	+1.00(+3.81%)
Jan 25, 2008	27.15	27.36	26.20	26.33	5,635,199	-0.63(-2.33%)
Jan 24, 2008	26.79	27.22	26.31	26.96	8,645,524	+0.43(+1.61%)
Jan 23, 2008	24.01	26.74	23.57	26.53	6,784,509	+2.20(+9.05%)
Jan 22, 2008	22.53	25.03	22.34	24.33	4,635,245	+0.83(+3.52%)
Jan 21, 2008	23.94	24.20	23.11	23.50	0	+0.00(+0.00%)
Jan 18, 2008	23.94	24.20	23.11	23.50	2,316,883	-0.35(-1.46%)
Jan 17, 2008	24.81	24.81	23.78	23.85	2,498,396	-0.89(-3.58%)
Jan 16, 2008	24.30	25.16	24.01	24.73	5,588,013	+0.58(+2.38%)
Jan 15, 2008	24.37	24.41	23.76	24.16	1,925,397	-0.53(-2.15%)
Jan 14, 2008	24.93	25.07	24.30	24.69	2,433,795	-0.08(-0.33%)
Jan 11, 2008	24.96	25.43	24.53	24.77	5,831,388	-0.31(-1.24%)
Jan 10, 2008	24.19	25.58	23.45	25.08	5,268,646	+0.38(+1.52%)
Jan 09, 2008	24.38	24.72	23.67	24.70	4,260,903	+0.18(+0.75%)
Jan 08, 2008	25.81	25.95	24.47	24.52	2,040,904	-1.09(-4.24%)
Jan 07, 2008	25.35	26.19	25.11	25.61	3,650,737	+0.37(+1.46%)
Jan 04, 2008	25.85	25.85	25.10	25.24	4,351,486	-1.09(-4.15%)
Jan 03, 2008	26.69	27.02	25.92	26.33	4,582,221	-0.41(-1.52%)
Jan 02, 2008	27.49	27.49	26.47	26.73	1,953,382	-0.65(-2.37%)
Jan 01, 2008	27.14	27.73	26.96	27.38	1,863,572	+0.00(+0.00%)
Dec 31, 2007	27.14	27.73	26.96	27.38	1,863,572	+0.16(+0.60%)
Dec 28, 2007	27.96	27.96	27.19	27.22	1,165,174	-0.51(-1.84%)
Dec 27, 2007	28.34	28.57	27.60	27.73	2,309,373	-0.95(-3.32%)
Dec 26, 2007	28.51	28.77	28.31	28.68	1,268,608	+0.07(+0.26%)
Dec 24, 2007	28.43	28.72	28.41	28.61	3,505,016	+0.30(+1.04%)
Dec 21, 2007	27.78	28.41	27.46	28.32	1,959,720	+0.47(+1.70%)
Dec 20, 2007	28.05	28.22	27.41	27.84	2,448,230	-0.13(-0.48%)
Dec 19, 2007	28.12	28.32	27.57	27.98	1,808,851	-0.15(-0.53%)
Dec 18, 2007	27.67	28.31	27.25	28.12	3,436,385	+0.70(+2.56%)
Dec 17, 2007	27.42	28.00	27.35	27.42	1,936,476	-0.21(-0.75%)
Dec 14, 2007	28.10	28.37	27.61	27.63	1,678,426	-0.73(-2.58%)
Dec 13, 2007	28.26	28.49	27.77	28.36	2,010,632	-0.20(-0.70%)
Dec 12, 2007	29.92	29.94	28.17	28.56	2,662,407	-0.39(-1.35%)
Dec 11, 2007	30.97	30.97	28.90	28.95	2,772,905	-1.78(-5.79%)
Dec 10, 2007	30.14	30.89	30.11	30.73	1,945,476	+0.58(+1.91%)
Dec 07, 2007	30.65	30.66	30.03	30.15	1,130,480	-0.32(-1.04%)
Dec 06, 2007	29.57	30.56	29.28	30.47	4,887,826	+1.07(+3.64%)
Dec 05, 2007	29.30	29.46	28.91	29.40	1,748,505	+0.59(+2.05%)
Dec 04, 2007	29.22	29.22	28.50	28.81	943,377	-0.34(-1.17%)
Dec 03, 2007	29.27	29.83	28.99	29.15	2,489,270	-0.44(-1.47%)
Nov 30, 2007	29.75	30.24	29.33	29.59	4,273,806	+0.64(+2.22%)
Nov 29, 2007	29.54	29.54	28.67	28.94	1,915,768	-0.45(-1.53%)
Nov 28, 2007	28.20	29.39	28.06	29.39	2,972,859	+1.63(+5.88%)
Nov 27, 2007	27.26	28.09	27.26	27.76	5,095,298	+0.55(+2.01%)
Nov 26, 2007	28.88	28.88	27.16	27.21	2,159,703	-1.38(-4.83%)
Nov 23, 2007	27.92	29.02	27.92	28.60	1,464,654	+0.78(+2.79%)
Nov 21, 2007	27.74	28.37	27.36	27.82	4,435,943	+0.01(+0.03%)
Nov 20, 2007	27.86	28.23	26.94	27.81	2,946,630	-0.02(-0.08%)
Nov 19, 2007	28.47	28.47	27.53	27.84	5,096,828	-0.82(-2.86%)
Nov 16, 2007	29.17	29.17	28.25	28.66	4,020,780	-0.23(-0.79%)
Nov 15, 2007	29.81	29.81	28.67	28.88	4,527,948	-0.98(-3.29%)
Nov 14, 2007	30.81	30.86	29.67	29.87	2,876,255	-0.47(-1.56%)
Nov 13, 2007	29.63	30.49	29.45	30.34	2,869,327	+1.24(+4.26%)
Nov 12, 2007	29.47	29.89	28.90	29.10	2,704,136	+0.16(+0.54%)
Nov 09, 2007	28.06	29.36	27.59	28.94	4,384,955	+0.64(+2.27%)
Nov 08, 2007	27.72	28.49	27.21	28.30	4,447,772	+0.90(+3.29%)
Nov 07, 2007	28.86	28.86	27.37	27.40	2,526,220	-1.48(-5.14%)
Nov 06, 2007	28.48	28.88	27.93	28.88	1,700,409	+0.64(+2.25%)
Nov 05, 2007	26.69	28.50	26.69	28.25	2,122,504	-0.13(-0.47%)
Nov 02, 2007	29.72	29.72	28.14	28.38	3,840,176	-0.91(-3.10%)
Nov 01, 2007	31.10	31.10	29.19	29.29	1,872,595	-1.80(-5.80%)
Oct 31, 2007	30.97	31.31	30.37	31.09	4,303,440	+0.18(+0.60%)
Oct 30, 2007	30.91	30.93	30.49	30.91	3,204,418	-0.10(-0.33%)
Oct 29, 2007	31.19	31.37	30.83	31.01	2,319,189	-0.20(-0.64%)
Oct 26, 2007	29.83	31.31	29.83	31.21	2,861,888	+0.95(+3.15%)
Oct 25, 2007	30.10	30.59	29.80	30.26	2,059,486	+0.31(+1.04%)
Oct 24, 2007	30.25	30.25	29.23	29.95	2,870,687	-0.48(-1.58%)
Oct 23, 2007	30.53	30.53	29.95	30.43	1,386,937	+0.16(+0.54%)
Oct 22, 2007	29.70	30.54	29.50	30.27	8,090,625	+0.44(+1.46%)
Oct 19, 2007	30.58	30.58	29.83	29.83	2,259,206	-0.87(-2.84%)
Oct 18, 2007	30.86	30.86	30.25	30.70	3,581,555	-0.44(-1.40%)
Oct 17, 2007	31.80	31.89	30.72	31.14	4,166,092	-0.38(-1.22%)
Oct 16, 2007	32.24	32.24	31.41	31.52	2,729,191	-0.72(-2.24%)
Oct 15, 2007	32.92	32.96	32.05	32.24	2,221,157	-1.02(-3.06%)
Oct 12, 2007	33.35	33.51	32.91	33.26	1,612,248	-0.13(-0.40%)
Oct 11, 2007	33.53	33.80	33.18	33.40	971,248	-0.04(-0.11%)
Oct 10, 2007	33.79	33.79	33.38	33.43	1,607,509	-0.44(-1.31%)
Oct 09, 2007	33.72	33.88	33.49	33.88	559,216	+0.16(+0.46%)
Oct 08, 2007	33.80	34.14	33.68	33.72	378,452	-0.13(-0.39%)
Oct 05, 2007	33.89	34.05	33.61	33.85	945,928	+0.29(+0.86%)
Oct 04, 2007	33.56	33.75	33.50	33.57	277,306	+0.23(+0.69%)
Oct 03, 2007	33.54	33.71	33.30	33.34	894,204	-0.30(-0.90%)
Oct 02, 2007	33.29	33.67	33.29	33.64	502,346	+0.41(+1.22%)
Oct 01, 2007	32.49	33.30	32.49	33.23	1,272,927	+0.72(+2.20%)
Sep 28, 2007	32.95	32.95	32.31	32.52	1,738,850	-0.46(-1.39%)
Sep 27, 2007	32.89	33.01	32.78	32.98	570,996	+0.16(+0.49%)
Sep 26, 2007	32.66	33.14	32.56	32.81	1,831,466	+0.18(+0.57%)
Sep 25, 2007	32.69	32.75	32.33	32.63	2,055,694	-0.14(-0.43%)
Sep 24, 2007	33.41	33.48	32.75	32.77	1,445,973	-0.66(-1.97%)
Sep 21, 2007	33.72	33.73	33.35	33.43	516,157	-0.47(-1.39%)
Sep 20, 2007	34.45	34.45	33.67	33.90	668,351	-0.57(-1.65%)
Sep 19, 2007	34.42	34.84	34.30	34.47	5,472,329	+0.36(+1.06%)
Sep 18, 2007	32.75	36.20	32.46	34.11	2,452,020	+1.47(+4.50%)
Sep 17, 2007	32.44	32.75	32.40	32.64	211,500	-0.09(-0.27%)
Sep 14, 2007	32.18	32.72	32.09	32.72	2,509,973	+0.24(+0.73%)
Sep 13, 2007	32.42	32.67	32.11	32.49	329,707	+0.25(+0.78%)
Sep 12, 2007	32.39	32.49	32.16	32.24	472,422	-0.20(-0.61%)
Sep 11, 2007	32.16	32.65	32.14	32.44	1,357,825	+0.32(+1.01%)
Sep 10, 2007	32.48	32.60	31.68	32.11	762,321	-0.24(-0.75%)
Sep 07, 2007	32.92	32.92	32.24	32.36	1,902,959	-0.60(-1.82%)
Sep 06, 2007	32.72	33.12	32.58	32.95	1,771,482	+0.25(+0.77%)
Sep 05, 2007	33.15	33.15	32.50	32.70	1,108,412	-0.47(-1.42%)
Sep 04, 2007	33.00	33.44	32.97	33.17	2,303,618	+0.24(+0.72%)
Aug 31, 2007	33.08	33.25	32.69	32.94	1,845,277	+0.26(+0.79%)
Aug 30, 2007	32.69	33.26	32.57	32.68	1,801,813	-0.35(-1.05%)
Aug 29, 2007	32.61	33.16	32.33	33.03	1,523,017	+0.61(+1.89%)
Aug 28, 2007	32.89	32.89	32.36	32.41	1,214,433	-0.92(-2.75%)
Aug 27, 2007	33.51	33.53	33.20	33.33	2,470,638	-0.49(-1.46%)
Aug 24, 2007	33.48	33.82	32.78	33.82	5,363,871	+0.36(+1.08%)
Aug 23, 2007	34.25	34.29	33.38	33.46	1,610,894	-0.95(-2.75%)
Aug 22, 2007	34.53	34.78	33.82	34.41	3,330,788	+0.17(+0.50%)
Aug 21, 2007	33.80	34.49	33.60	34.24	2,666,499	+0.51(+1.51%)
Aug 20, 2007	34.26	34.39	33.23	33.73	2,543,688	-0.49(-1.45%)
Aug 17, 2007	33.97	34.83	33.82	34.22	3,175,345	+1.14(+3.46%)
Aug 16, 2007	30.89	33.10	30.89	33.08	9,211,765	+2.16(+7.00%)
Aug 15, 2007	30.89	32.02	30.63	30.91	1,735,601	+0.01(+0.05%)
Aug 14, 2007	31.55	31.55	30.88	30.90	699,494	-0.77(-2.43%)
Aug 13, 2007	32.57	32.81	31.35	31.67	1,861,797	-0.52(-1.61%)
Aug 10, 2007	31.49	32.78	31.30	32.19	2,706,849	+0.10(+0.30%)
Aug 09, 2007	31.92	32.72	31.69	32.09	2,223,324	-0.54(-1.65%)
Aug 08, 2007	31.68	33.22	31.68	32.63	5,661,623	+1.06(+3.35%)
Aug 07, 2007	30.93	31.99	30.93	31.57	4,638,921	+1.65(+5.53%)
Aug 06, 2007	30.01	30.12	29.50	29.92	1,908,646	-1.17(-3.75%)
Aug 03, 2007	31.08	31.08	31.08	31.08	0	+0.00(+0.00%)
Aug 02, 2007	31.02	31.41	30.89	31.08	1,326,953	+0.18(+0.60%)
Aug 01, 2007	30.73	31.04	30.21	30.90	1,685,366	+0.15(+0.48%)
Jul 31, 2007	31.58	31.66	30.72	30.75	2,388,110	-0.30(-0.98%)
Jul 30, 2007	30.95	31.36	30.58	31.06	1,286,603	+0.26(+0.84%)
Jul 27, 2007	30.91	31.39	30.75	30.80	1,403,862	-0.27(-0.86%)
Jul 26, 2007	31.17	31.38	30.70	31.06	1,970,119	-0.69(-2.19%)
Jul 25, 2007	31.82	32.02	31.37	31.76	2,294,004	+0.24(+0.77%)
Jul 24, 2007	32.13	32.13	31.39	31.51	1,455,451	-0.92(-2.85%)
Jul 23, 2007	32.66	32.66	32.44	32.44	807,275	-0.12(-0.36%)
Jul 20, 2007	32.98	33.00	32.38	32.55	1,420,788	-0.53(-1.61%)
Jul 19, 2007	33.10	33.33	32.90	33.09	4,472,239	+0.21(+0.65%)
Jul 18, 2007	33.41	33.41	32.60	32.87	3,638,019	-0.68(-2.03%)
Jul 17, 2007	33.66	33.77	33.55	33.55	274,327	-0.01(-0.02%)
Jul 16, 2007	33.69	33.80	33.51	33.56	374,119	-0.24(-0.72%)
Jul 13, 2007	33.72	33.88	33.69	33.80	365,995	+0.13(+0.39%)
Jul 12, 2007	33.37	33.90	33.37	33.67	1,124,931	+0.50(+1.51%)
Jul 11, 2007	33.19	33.24	32.98	33.17	1,041,252	-0.02(-0.07%)
Jul 10, 2007	33.89	33.89	33.18	33.19	923,045	-0.78(-2.28%)
Jul 09, 2007	34.22	34.22	33.90	33.97	967,823	-0.30(-0.86%)
Jul 06, 2007	34.16	34.27	34.05	34.26	480,140	+0.07(+0.22%)
Jul 05, 2007	34.32	34.32	34.07	34.19	29,924	-0.12(-0.34%)
Jul 03, 2007	34.19	34.34	34.18	34.30	698,817	+0.17(+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.