Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.84	18.01	17.74	17.88	3,155,643	+0.13(+0.76%)
Jun 27, 2008	17.86	18.04	17.70	17.75	2,269,691	-0.22(-1.23%)
Jun 26, 2008	18.18	18.18	17.93	17.97	2,965,398	+0.04(+0.21%)
Jun 25, 2008	17.71	18.02	17.67	17.93	2,769,161	+0.26(+1.49%)
Jun 24, 2008	17.69	17.70	17.59	17.67	3,677,231	+0.35(+2.02%)
Jun 23, 2008	17.54	17.56	17.28	17.32	1,873,423	-0.08(-0.43%)
Jun 20, 2008	17.58	17.62	17.30	17.39	2,137,219	-0.17(-0.95%)
Jun 19, 2008	17.45	17.60	17.41	17.56	3,006,928	-0.05(-0.31%)
Jun 18, 2008	17.69	17.76	17.61	17.61	3,880,226	+0.09(+0.52%)
Jun 17, 2008	17.63	17.63	17.49	17.52	1,990,486	+0.01(+0.06%)
Jun 16, 2008	17.54	17.64	17.35	17.51	3,538,610	-0.27(-1.51%)
Jun 13, 2008	17.58	17.83	17.57	17.78	3,747,803	+0.02(+0.09%)
Jun 12, 2008	17.87	17.96	17.65	17.76	3,683,393	-0.18(-1.02%)
Jun 11, 2008	18.13	18.17	17.95	17.95	2,897,052	-0.08(-0.42%)
Jun 10, 2008	18.07	18.17	17.97	18.02	4,935,313	-0.44(-2.36%)
Jun 09, 2008	18.91	18.93	18.33	18.46	3,043,893	-0.50(-2.64%)
Jun 06, 2008	19.18	19.21	18.96	18.96	2,003,040	-0.53(-2.71%)
Jun 05, 2008	19.34	19.54	19.29	19.48	2,046,148	+0.33(+1.74%)
Jun 04, 2008	19.21	19.32	19.14	19.15	2,855,244	-0.43(-2.17%)
Jun 03, 2008	19.68	19.74	19.50	19.58	2,334,041	-0.17(-0.87%)
Jun 02, 2008	19.91	19.93	19.71	19.75	2,669,991	-0.33(-1.66%)
May 30, 2008	20.02	20.14	19.90	20.08	3,582,562	+0.32(+1.63%)
May 29, 2008	19.75	19.82	19.66	19.76	3,102,333	+0.00(+0.00%)
May 28, 2008	19.80	19.90	19.63	19.76	2,946,527	-0.02(-0.08%)
May 27, 2008	19.77	19.88	19.68	19.77	2,045,191	+0.03(+0.14%)
May 26, 2008	20.07	20.07	19.72	19.75	0	+0.00(+0.00%)
May 23, 2008	20.07	20.07	19.72	19.75	2,106,005	-0.46(-2.29%)
May 22, 2008	20.06	20.28	20.01	20.21	3,833,553	+0.21(+1.05%)
May 21, 2008	20.10	20.19	19.97	20.00	4,373,451	-0.09(-0.46%)
May 20, 2008	20.17	20.19	19.97	20.09	1,798,550	+0.13(+0.67%)
May 19, 2008	20.08	20.10	19.87	19.96	3,613,815	+0.05(+0.27%)
May 16, 2008	19.84	20.02	19.74	19.90	7,988,454	-0.86(-4.12%)
May 15, 2008	20.17	20.81	20.09	20.76	4,993,990	+0.56(+2.77%)
May 14, 2008	20.24	20.33	19.93	20.20	3,191,165	+0.32(+1.60%)
May 13, 2008	19.80	19.97	19.75	19.88	2,253,206	+0.01(+0.05%)
May 12, 2008	19.61	19.95	19.61	19.87	3,322,112	+0.26(+1.32%)
May 09, 2008	19.75	19.91	19.55	19.61	7,007,002	-1.24(-5.96%)
May 08, 2008	20.92	21.00	20.76	20.86	1,195,789	+0.14(+0.68%)
May 07, 2008	20.86	21.00	20.72	20.72	1,489,898	-0.60(-2.80%)
May 06, 2008	21.17	21.35	20.99	21.31	1,792,731	+0.25(+1.20%)
May 05, 2008	20.99	21.14	20.99	21.06	1,517,433	-0.12(-0.56%)
May 02, 2008	21.15	21.22	21.07	21.18	1,699,818	+0.13(+0.64%)
May 01, 2008	20.79	21.05	20.78	21.04	1,386,576	+0.29(+1.37%)
Apr 30, 2008	20.83	21.20	20.68	20.76	3,146,596	-0.19(-0.92%)
Apr 29, 2008	20.81	21.08	20.75	20.95	2,054,686	-0.08(-0.38%)
Apr 28, 2008	21.01	21.14	20.98	21.03	1,437,862	-0.27(-1.26%)
Apr 25, 2008	21.26	21.36	21.17	21.30	1,315,556	+0.22(+1.05%)
Apr 24, 2008	21.17	21.27	20.90	21.08	1,692,747	-0.13(-0.61%)
Apr 23, 2008	20.81	21.24	20.76	21.21	1,834,667	+0.52(+2.50%)
Apr 22, 2008	20.83	20.83	20.66	20.69	1,617,205	-0.30(-1.41%)
Apr 21, 2008	21.14	21.14	20.84	20.99	1,923,983	+0.20(+0.96%)
Apr 18, 2008	20.80	20.80	20.63	20.79	2,144,818	+0.36(+1.76%)
Apr 17, 2008	20.50	20.56	20.39	20.43	3,786,527	-0.34(-1.63%)
Apr 16, 2008	20.53	20.77	20.44	20.77	6,492,645	+0.58(+2.88%)
Apr 15, 2008	20.35	20.35	20.17	20.19	1,937,141	-0.31(-1.52%)
Apr 14, 2008	20.51	20.55	20.38	20.50	3,366,869	+0.11(+0.55%)
Apr 11, 2008	20.58	20.59	20.37	20.39	1,634,652	-0.29(-1.40%)
Apr 10, 2008	20.63	20.78	20.48	20.68	1,515,076	+0.12(+0.58%)
Apr 09, 2008	20.67	20.72	20.51	20.56	2,296,456	-0.15(-0.73%)
Apr 08, 2008	20.55	20.75	20.50	20.71	4,671,154	+0.04(+0.18%)
Apr 07, 2008	20.59	20.86	20.52	20.67	1,445,528	-0.18(-0.85%)
Apr 04, 2008	20.69	20.94	20.57	20.85	1,259,663	+0.15(+0.70%)
Apr 03, 2008	20.54	20.76	20.50	20.71	1,480,766	+0.07(+0.34%)
Apr 02, 2008	20.43	20.79	20.43	20.64	1,995,489	+0.12(+0.58%)
Apr 01, 2008	20.26	20.53	20.10	20.52	2,192,433	+0.32(+1.57%)
Mar 31, 2008	19.97	20.28	19.94	20.20	2,470,571	+0.20(+1.02%)
Mar 28, 2008	20.22	20.24	19.94	20.00	1,558,508	+0.08(+0.41%)
Mar 27, 2008	20.05	20.09	19.82	19.91	3,668,260	+0.12(+0.63%)
Mar 26, 2008	19.73	19.83	19.60	19.79	1,909,332	-0.12(-0.59%)
Mar 25, 2008	19.76	19.95	19.66	19.91	1,914,399	+0.25(+1.29%)
Mar 24, 2008	19.55	19.73	19.33	19.66	2,241,156	+0.33(+1.73%)
Mar 21, 2008	19.24	19.35	19.07	19.32	2,997,017	+0.00(+0.00%)
Mar 20, 2008	19.24	19.35	19.07	19.32	2,997,017	+0.24(+1.27%)
Mar 19, 2008	19.35	19.53	19.03	19.08	3,535,480	-0.45(-2.31%)
Mar 18, 2008	19.35	19.62	19.32	19.53	3,179,538	+0.43(+2.25%)
Mar 17, 2008	18.99	19.38	18.96	19.10	3,434,070	+0.02(+0.08%)
Mar 14, 2008	19.47	19.47	18.87	19.09	3,589,949	-0.65(-3.30%)
Mar 13, 2008	19.48	19.82	19.37	19.74	2,521,223	-0.04(-0.22%)
Mar 12, 2008	19.91	19.97	19.76	19.78	2,299,227	-0.16(-0.78%)
Mar 11, 2008	20.10	20.12	19.60	19.94	2,528,112	+0.41(+2.12%)
Mar 10, 2008	19.64	19.72	19.38	19.52	2,895,362	+0.02(+0.11%)
Mar 07, 2008	19.55	19.63	19.42	19.50	5,092,734	-0.12(-0.63%)
Mar 06, 2008	19.85	19.89	19.62	19.62	2,007,305	-0.39(-1.94%)
Mar 05, 2008	19.89	20.08	19.86	20.01	3,996,206	+0.21(+1.06%)
Mar 04, 2008	19.77	19.91	19.65	19.80	3,294,017	-0.37(-1.81%)
Mar 03, 2008	20.07	20.27	19.92	20.17	2,884,558	+0.21(+1.05%)
Feb 29, 2008	20.16	20.18	19.84	19.96	3,909,623	-0.68(-3.29%)
Feb 28, 2008	20.47	20.72	20.43	20.64	3,144,577	-0.38(-1.82%)
Feb 27, 2008	20.96	21.13	20.87	21.02	4,162,271	+0.05(+0.26%)
Feb 26, 2008	20.70	21.04	20.69	20.96	2,442,187	-0.06(-0.28%)
Feb 25, 2008	20.92	21.02	20.79	21.02	2,392,379	+0.28(+1.35%)
Feb 22, 2008	20.86	20.91	20.34	20.74	2,319,699	+0.10(+0.50%)
Feb 21, 2008	20.75	20.88	20.64	20.64	1,602,206	+0.00(+0.00%)
Feb 20, 2008	20.46	20.69	20.34	20.64	2,575,778	-0.24(-1.13%)
Feb 19, 2008	20.93	21.01	20.80	20.88	2,175,992	+0.31(+1.49%)
Feb 18, 2008	20.52	20.60	20.38	20.57	0	+0.00(+0.00%)
Feb 15, 2008	20.52	20.60	20.38	20.57	2,401,196	-0.07(-0.34%)
Feb 14, 2008	20.80	20.90	20.61	20.64	2,564,727	-0.39(-1.87%)
Feb 13, 2008	20.93	21.11	20.84	21.03	3,739,743	+0.41(+1.98%)
Feb 12, 2008	20.37	20.83	20.34	20.62	3,046,954	+0.41(+2.05%)
Feb 11, 2008	20.14	20.30	19.93	20.21	3,541,722	-0.03(-0.13%)
Feb 08, 2008	20.16	20.33	20.10	20.24	4,282,679	-0.24(-1.18%)
Feb 07, 2008	20.44	20.65	20.22	20.48	3,346,478	-0.18(-0.86%)
Feb 06, 2008	20.58	20.90	20.53	20.66	3,088,884	+0.26(+1.29%)
Feb 05, 2008	20.86	20.89	20.37	20.39	5,967,441	-1.23(-5.70%)
Feb 04, 2008	21.50	21.66	21.35	21.63	2,945,310	+0.10(+0.45%)
Feb 01, 2008	21.48	21.70	21.36	21.53	6,334,535	-0.47(-2.15%)
Jan 31, 2008	21.48	22.09	21.39	22.00	3,702,132	+0.56(+2.61%)
Jan 30, 2008	21.59	21.81	21.38	21.44	4,766,628	-0.63(-2.85%)
Jan 29, 2008	22.16	22.24	21.81	22.07	3,981,011	-0.33(-1.47%)
Jan 28, 2008	22.05	22.41	21.90	22.40	2,157,660	+0.69(+3.20%)
Jan 25, 2008	22.29	22.30	21.57	21.71	2,695,859	-0.74(-3.28%)
Jan 24, 2008	22.34	22.50	21.86	22.44	4,614,795	+0.41(+1.86%)
Jan 23, 2008	21.80	22.27	21.33	22.03	6,013,584	-0.88(-3.85%)
Jan 22, 2008	22.09	23.36	22.09	22.92	6,382,633	-1.17(-4.87%)
Jan 21, 2008	24.38	24.52	23.91	24.09	0	+0.00(+0.00%)
Jan 18, 2008	24.38	24.52	23.91	24.09	12,104,697	+0.02(+0.07%)
Jan 17, 2008	24.78	24.88	24.04	24.07	12,185,318	-0.85(-3.41%)
Jan 16, 2008	25.40	25.54	24.92	24.92	4,858,874	-0.47(-1.86%)
Jan 15, 2008	25.62	25.71	25.19	25.40	2,977,193	-0.23(-0.88%)
Jan 14, 2008	26.12	26.23	25.51	25.62	3,768,359	-0.32(-1.24%)
Jan 11, 2008	26.01	26.19	25.84	25.95	2,077,039	-0.03(-0.12%)
Jan 10, 2008	26.12	26.33	25.85	25.98	5,310,696	-0.27(-1.02%)
Jan 09, 2008	26.20	26.39	26.03	26.25	4,193,803	+0.47(+1.84%)
Jan 08, 2008	25.94	26.10	25.73	25.77	4,541,564	+0.77(+3.08%)
Jan 07, 2008	24.85	25.03	24.73	25.00	3,706,640	+0.87(+3.59%)
Jan 04, 2008	24.42	24.53	24.13	24.14	2,083,683	-0.12(-0.49%)
Jan 03, 2008	24.41	24.46	24.23	24.26	2,926,486	-0.30(-1.23%)
Jan 02, 2008	24.94	24.97	24.47	24.56	1,727,439	+0.06(+0.24%)
Jan 01, 2008	25.19	25.19	24.50	24.50	0	+0.00(+0.00%)
Dec 31, 2007	25.19	25.19	24.50	24.50	925,967	-0.57(-2.28%)
Dec 28, 2007	24.96	25.19	24.91	25.07	1,162,885	+0.15(+0.58%)
Dec 27, 2007	25.09	25.11	24.88	24.92	926,246	-0.34(-1.36%)
Dec 26, 2007	25.24	25.29	25.02	25.27	859,846	+0.08(+0.32%)
Dec 24, 2007	25.28	25.28	24.91	25.19	487,338	+0.05(+0.21%)
Dec 21, 2007	25.06	25.17	24.94	25.13	4,087,082	+0.40(+1.61%)
Dec 20, 2007	24.78	24.85	24.60	24.74	2,931,578	-0.10(-0.41%)
Dec 19, 2007	25.11	25.16	24.63	24.84	2,162,553	+0.13(+0.54%)
Dec 18, 2007	24.89	24.95	24.55	24.70	2,010,334	+0.45(+1.86%)
Dec 17, 2007	24.14	24.70	24.14	24.25	3,144,667	-0.25(-1.03%)
Dec 14, 2007	24.84	24.90	24.50	24.50	1,963,349	-0.59(-2.34%)
Dec 13, 2007	25.21	25.30	24.92	25.09	2,591,091	-0.64(-2.49%)
Dec 12, 2007	25.94	25.99	25.46	25.73	2,196,022	+0.40(+1.57%)
Dec 11, 2007	25.62	25.75	25.33	25.33	1,542,970	-0.28(-1.09%)
Dec 10, 2007	25.49	25.73	25.49	25.61	1,712,751	-0.34(-1.33%)
Dec 07, 2007	25.79	25.96	25.78	25.96	1,321,858	+0.37(+1.45%)
Dec 06, 2007	25.39	25.64	25.39	25.59	1,890,452	-0.13(-0.52%)
Dec 05, 2007	25.80	25.91	25.67	25.72	1,700,101	+0.15(+0.59%)
Dec 04, 2007	25.73	25.73	25.51	25.57	1,386,398	+0.18(+0.70%)
Dec 03, 2007	25.59	25.59	25.30	25.39	1,647,695	-0.15(-0.57%)
Nov 30, 2007	25.57	25.76	25.42	25.54	2,718,534	+0.53(+2.13%)
Nov 29, 2007	25.06	25.12	24.89	25.00	1,533,200	-0.22(-0.85%)
Nov 28, 2007	24.89	25.26	24.87	25.22	2,013,047	+0.45(+1.82%)
Nov 27, 2007	24.60	24.80	24.53	24.77	3,526,532	+0.55(+2.27%)
Nov 26, 2007	24.75	24.82	24.21	24.22	2,349,537	-0.70(-2.83%)
Nov 23, 2007	24.89	25.05	24.65	24.92	2,091,392	+1.38(+5.87%)
Nov 21, 2007	23.87	23.89	23.38	23.54	1,698,244	-0.06(-0.25%)
Nov 20, 2007	23.64	23.85	23.44	23.60	3,311,083	+0.42(+1.81%)
Nov 19, 2007	23.32	23.40	23.13	23.18	2,072,659	-0.50(-2.09%)
Nov 16, 2007	23.69	23.78	23.54	23.68	1,466,527	+0.07(+0.30%)
Nov 15, 2007	23.84	23.85	23.54	23.61	6,183,810	-0.41(-1.70%)
Nov 14, 2007	25.16	25.21	23.94	24.01	5,781,175	-0.73(-2.96%)
Nov 13, 2007	24.68	24.83	24.48	24.75	2,365,655	+0.72(+3.00%)
Nov 12, 2007	24.08	24.32	24.03	24.03	2,103,933	-0.16(-0.65%)
Nov 09, 2007	24.18	24.47	24.11	24.18	2,264,974	-0.29(-1.19%)
Nov 08, 2007	24.28	24.48	24.19	24.47	3,066,335	+0.41(+1.70%)
Nov 07, 2007	24.38	24.45	24.05	24.06	2,121,244	-0.29(-1.17%)
Nov 06, 2007	24.42	24.67	24.03	24.35	4,301,172	+0.89(+3.78%)
Nov 05, 2007	23.32	23.60	23.32	23.46	2,014,949	-0.23(-0.95%)
Nov 02, 2007	23.73	23.75	23.50	23.69	2,461,876	+0.43(+1.85%)
Nov 01, 2007	23.53	23.57	23.26	23.26	1,364,838	-0.43(-1.79%)
Oct 31, 2007	23.47	23.69	23.37	23.68	3,292,227	+0.72(+3.12%)
Oct 30, 2007	22.93	23.08	22.90	22.97	1,839,112	+0.10(+0.45%)
Oct 29, 2007	22.73	22.93	22.66	22.86	4,000,850	-0.34(-1.48%)
Oct 26, 2007	23.07	23.21	22.96	23.21	1,960,283	+0.27(+1.17%)
Oct 25, 2007	22.80	23.00	22.80	22.94	2,400,733	+0.23(+1.00%)
Oct 24, 2007	22.54	22.72	22.36	22.71	1,776,297	-0.10(-0.42%)
Oct 23, 2007	22.73	22.81	22.58	22.81	1,644,534	+0.24(+1.05%)
Oct 22, 2007	22.50	22.65	22.35	22.57	1,756,040	-0.09(-0.40%)
Oct 19, 2007	22.76	22.88	22.66	22.66	2,359,661	-0.46(-2.00%)
Oct 18, 2007	22.97	23.20	22.97	23.13	1,557,001	+0.01(+0.02%)
Oct 17, 2007	23.21	23.22	23.00	23.12	2,794,165	-0.06(-0.28%)
Oct 16, 2007	23.19	23.29	23.07	23.19	2,212,845	-0.47(-2.00%)
Oct 15, 2007	23.78	23.90	23.57	23.66	2,091,860	-0.24(-1.01%)
Oct 12, 2007	23.71	23.91	23.57	23.90	1,850,780	+0.01(+0.05%)
Oct 11, 2007	24.10	24.16	23.81	23.89	1,923,857	-0.07(-0.29%)
Oct 10, 2007	24.00	24.03	23.82	23.96	2,069,001	-0.16(-0.67%)
Oct 09, 2007	23.86	24.16	23.85	24.12	2,641,959	+0.60(+2.54%)
Oct 08, 2007	23.32	23.80	23.30	23.53	2,923,698	+0.37(+1.60%)
Oct 05, 2007	23.17	23.25	23.10	23.15	1,968,831	+0.10(+0.44%)
Oct 04, 2007	23.16	23.23	22.93	23.05	7,079,171	+0.27(+1.18%)
Oct 03, 2007	22.95	22.96	22.75	22.78	6,934,584	-0.10(-0.45%)
Oct 02, 2007	22.76	22.90	22.74	22.88	5,976,744	+0.03(+0.14%)
Oct 01, 2007	22.70	22.92	22.67	22.85	3,882,282	+0.03(+0.12%)
Sep 28, 2007	22.67	22.83	22.58	22.83	2,822,413	+0.02(+0.09%)
Sep 27, 2007	22.78	22.86	22.74	22.80	1,749,350	-0.12(-0.54%)
Sep 26, 2007	23.07	23.09	22.88	22.93	1,241,809	-0.01(-0.05%)
Sep 25, 2007	22.77	23.00	22.76	22.94	2,387,724	+0.10(+0.45%)
Sep 24, 2007	22.85	22.91	22.77	22.84	1,683,747	-0.03(-0.12%)
Sep 21, 2007	22.89	22.98	22.79	22.86	2,396,644	-0.33(-1.42%)
Sep 20, 2007	23.17	23.39	23.12	23.19	1,405,166	-0.06(-0.28%)
Sep 19, 2007	23.29	23.44	23.20	23.26	1,436,946	+0.22(+0.93%)
Sep 18, 2007	22.72	23.07	22.61	23.04	2,342,564	+0.54(+2.42%)
Sep 17, 2007	22.53	22.63	22.35	22.50	2,703,101	-0.47(-2.04%)
Sep 14, 2007	22.88	22.98	22.86	22.97	2,326,581	-0.08(-0.33%)
Sep 13, 2007	23.14	23.25	22.97	23.04	1,684,490	+0.10(+0.45%)
Sep 12, 2007	22.83	23.05	22.77	22.94	1,960,840	+0.44(+1.94%)
Sep 11, 2007	22.49	22.57	22.38	22.50	6,268,519	+0.31(+1.41%)
Sep 10, 2007	22.49	22.49	22.06	22.19	3,150,985	+0.08(+0.34%)
Sep 07, 2007	22.27	22.36	22.02	22.12	1,160,224	+0.04(+0.17%)
Sep 06, 2007	22.11	22.17	21.99	22.08	844,661	-0.01(-0.05%)
Sep 05, 2007	22.17	22.24	21.97	22.09	1,851,935	-0.10(-0.46%)
Sep 04, 2007	21.92	22.28	21.92	22.19	3,438,114	+0.16(+0.71%)
Aug 31, 2007	22.02	22.14	21.84	22.03	4,025,010	+0.40(+1.84%)
Aug 30, 2007	21.60	21.83	21.59	21.64	2,380,290	-0.09(-0.42%)
Aug 29, 2007	21.58	21.74	21.36	21.73	1,816,253	+0.48(+2.28%)
Aug 28, 2007	21.56	21.64	21.23	21.24	1,758,642	-0.60(-2.73%)
Aug 27, 2007	21.91	21.94	21.79	21.84	1,929,458	+0.00(+0.00%)
Aug 24, 2007	21.53	21.87	21.50	21.84	2,737,297	+0.36(+1.68%)
Aug 23, 2007	21.72	21.72	21.39	21.48	2,217,491	-0.07(-0.32%)
Aug 22, 2007	21.50	21.58	21.38	21.55	1,820,900	+0.29(+1.34%)
Aug 21, 2007	21.24	21.39	21.18	21.27	1,249,615	-0.02(-0.10%)
Aug 20, 2007	21.37	21.39	21.09	21.29	2,318,597	+0.17(+0.79%)
Aug 17, 2007	21.23	21.31	20.94	21.12	4,745,685	+0.35(+1.68%)
Aug 16, 2007	20.66	20.85	20.39	20.77	3,565,182	-0.12(-0.57%)
Aug 15, 2007	21.09	21.26	20.88	20.89	2,865,529	-0.48(-2.24%)
Aug 14, 2007	21.63	21.63	21.32	21.37	2,005,327	-0.29(-1.34%)
Aug 13, 2007	21.89	21.96	21.61	21.66	2,218,978	-0.22(-1.01%)
Aug 10, 2007	21.75	21.98	21.60	21.88	7,147,097	-0.31(-1.38%)
Aug 09, 2007	22.17	22.47	22.08	22.19	6,940,531	-0.63(-2.78%)
Aug 08, 2007	22.77	22.95	22.67	22.82	3,240,376	+0.30(+1.31%)
Aug 07, 2007	22.47	22.66	22.33	22.52	3,113,634	+0.13(+0.58%)
Aug 06, 2007	22.36	22.41	22.14	22.40	7,349,730	+0.37(+1.66%)
Aug 03, 2007	22.10	22.24	21.93	22.03	5,552,648	-0.22(-0.97%)
Aug 02, 2007	22.19	22.38	22.14	22.24	17,639,052	+0.22(+1.00%)
Aug 01, 2007	21.79	22.04	21.66	22.02	4,911,049	-0.44(-1.96%)
Jul 31, 2007	22.64	22.72	22.38	22.47	2,382,706	+0.18(+0.80%)
Jul 30, 2007	22.31	22.37	22.07	22.29	2,354,272	+0.30(+1.35%)
Jul 27, 2007	22.34	22.35	21.95	21.99	3,832,202	-0.25(-1.11%)
Jul 26, 2007	22.50	22.63	22.17	22.24	4,062,365	-0.55(-2.43%)
Jul 25, 2007	22.92	22.98	22.54	22.79	3,779,510	+0.06(+0.26%)
Jul 24, 2007	23.08	23.11	22.71	22.73	2,204,668	-0.29(-1.24%)
Jul 23, 2007	23.04	23.17	23.00	23.02	2,460,854	-0.15(-0.63%)
Jul 20, 2007	23.37	23.42	23.08	23.16	8,613,128	-0.02(-0.07%)
Jul 19, 2007	23.16	23.24	22.63	23.18	6,525,727	+0.21(+0.91%)
Jul 18, 2007	23.01	23.10	22.78	22.97	3,992,580	-0.01(-0.05%)
Jul 17, 2007	22.99	23.16	22.96	22.98	4,059,019	-0.10(-0.44%)
Jul 16, 2007	23.11	23.17	22.98	23.08	5,494,665	+0.20(+0.89%)
Jul 13, 2007	22.87	22.93	22.79	22.88	14,307,204	+0.01(+0.02%)
Jul 12, 2007	22.73	22.92	22.69	22.87	7,855,070	+0.49(+2.19%)
Jul 11, 2007	22.42	22.47	22.30	22.38	4,744,598	+0.10(+0.46%)
Jul 10, 2007	22.48	22.57	22.28	22.28	4,136,260	-0.18(-0.79%)
Jul 09, 2007	22.71	22.71	22.44	22.46	3,744,151	-0.05(-0.24%)
Jul 06, 2007	22.55	22.57	22.44	22.51	3,161,578	+0.06(+0.29%)
Jul 05, 2007	22.76	22.69	22.33	22.45	5,717,306	+0.34(+1.53%)
Jul 03, 2007	22.17	22.18	22.09	22.11	2,649,764	+0.04(+0.17%)

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.