Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.16	13.16	12.63	12.71	7,531,297	-0.35(-2.65%)
May 29, 2008	12.60	13.14	12.60	13.06	12,276,932	+0.22(+1.73%)
May 28, 2008	13.35	13.41	12.54	12.84	21,749,646	-1.50(-10.43%)
May 27, 2008	14.31	14.49	14.09	14.33	5,234,327	+0.05(+0.37%)
May 26, 2008	14.63	14.65	14.26	14.28	0	+0.00(+0.00%)
May 23, 2008	14.63	14.65	14.26	14.28	5,300,589	-0.45(-3.06%)
May 22, 2008	14.65	14.98	14.50	14.73	4,934,985	+0.00(+0.00%)
May 21, 2008	15.04	15.19	14.71	14.73	7,234,594	-0.30(-2.00%)
May 20, 2008	15.40	15.40	14.95	15.03	6,096,810	-0.42(-2.75%)
May 19, 2008	15.51	15.76	15.40	15.46	4,373,783	-0.03(-0.21%)
May 16, 2008	16.15	16.17	15.38	15.49	7,164,541	-0.89(-5.46%)
May 15, 2008	16.13	16.43	15.96	16.38	4,367,663	+0.29(+1.78%)
May 14, 2008	15.93	16.23	15.80	16.10	4,304,769	+0.29(+1.86%)
May 13, 2008	16.15	16.15	15.76	15.80	3,620,501	-0.25(-1.55%)
May 12, 2008	15.74	16.06	15.71	16.05	3,512,270	+0.39(+2.46%)
May 09, 2008	15.46	16.02	15.34	15.66	4,138,784	+0.01(+0.04%)
May 08, 2008	16.00	16.00	15.50	15.66	5,408,263	-0.25(-1.56%)
May 07, 2008	16.55	16.69	15.84	15.91	5,182,382	-0.67(-4.06%)
May 06, 2008	16.35	16.74	16.08	16.58	4,612,452	+0.05(+0.32%)
May 05, 2008	16.60	16.76	16.34	16.53	3,580,668	-0.11(-0.67%)
May 02, 2008	16.92	17.06	16.53	16.64	5,221,100	-0.08(-0.51%)
May 01, 2008	15.74	16.83	15.74	16.72	5,873,781	+0.97(+6.13%)
Apr 30, 2008	15.83	16.18	15.70	15.76	4,998,528	-0.01(-0.08%)
Apr 29, 2008	15.85	15.93	15.64	15.77	2,691,588	-0.04(-0.25%)
Apr 28, 2008	16.00	16.00	15.66	15.81	4,460,773	-0.08(-0.53%)
Apr 25, 2008	15.66	15.96	15.28	15.89	5,707,146	+0.39(+2.48%)
Apr 24, 2008	15.02	15.67	15.02	15.51	8,383,874	+0.51(+3.40%)
Apr 23, 2008	15.11	15.25	14.84	15.00	5,463,366	-0.10(-0.65%)
Apr 22, 2008	15.03	15.25	14.82	15.10	6,794,855	-0.03(-0.22%)
Apr 21, 2008	16.01	16.13	14.88	15.13	10,076,331	-0.99(-6.12%)
Apr 18, 2008	15.92	16.47	15.92	16.11	7,858,764	+0.63(+4.09%)
Apr 17, 2008	15.99	15.99	14.70	15.48	11,158,863	-0.32(-2.03%)
Apr 16, 2008	15.16	15.89	15.16	15.80	9,280,222	+0.96(+6.47%)
Apr 15, 2008	14.55	15.04	14.52	14.84	6,562,309	+0.33(+2.30%)
Apr 14, 2008	15.24	15.34	14.48	14.51	9,271,731	-0.91(-5.89%)
Apr 11, 2008	15.44	15.77	15.25	15.42	6,851,102	-0.24(-1.54%)
Apr 10, 2008	15.27	15.89	15.16	15.66	6,153,758	+0.36(+2.35%)
Apr 09, 2008	15.68	15.76	15.30	15.30	4,658,776	-0.22(-1.43%)
Apr 08, 2008	15.62	15.68	15.29	15.52	6,331,635	-0.18(-1.12%)
Apr 07, 2008	15.68	15.95	15.54	15.70	3,795,672	+0.21(+1.35%)
Apr 04, 2008	16.01	16.07	15.43	15.49	4,572,215	-0.46(-2.87%)
Apr 03, 2008	15.82	16.10	15.55	15.95	6,967,868	+0.05(+0.33%)
Apr 02, 2008	15.35	16.26	15.35	15.89	11,911,802	+0.55(+3.62%)
Apr 01, 2008	14.89	15.38	14.70	15.34	7,370,178	+1.01(+7.02%)
Mar 31, 2008	14.31	14.74	14.20	14.33	6,739,292	+0.05(+0.32%)
Mar 28, 2008	14.55	14.65	14.21	14.29	7,926,032	-0.16(-1.09%)
Mar 27, 2008	14.87	14.95	14.13	14.44	11,982,899	-0.42(-2.81%)
Mar 26, 2008	15.53	15.53	14.75	14.86	6,357,882	-0.82(-5.21%)
Mar 25, 2008	15.74	15.76	15.31	15.68	6,064,398	-0.06(-0.37%)
Mar 24, 2008	15.38	16.15	15.35	15.74	9,745,187	+0.41(+2.68%)
Mar 21, 2008	14.38	15.38	14.12	15.32	11,521,360	+0.00(+0.00%)
Mar 20, 2008	14.38	15.38	14.12	15.32	11,521,360	+0.95(+6.63%)
Mar 19, 2008	14.87	15.09	14.29	14.37	8,476,031	-0.22(-1.52%)
Mar 18, 2008	14.21	15.06	13.95	14.59	8,421,736	+0.68(+4.88%)
Mar 17, 2008	13.50	14.10	13.18	13.91	11,460,000	+0.05(+0.33%)
Mar 14, 2008	14.73	14.97	13.65	13.87	12,098,679	-0.75(-5.14%)
Mar 13, 2008	14.10	14.71	13.70	14.62	7,378,928	+0.35(+2.42%)
Mar 12, 2008	14.73	15.44	14.27	14.27	7,655,364	-0.60(-4.04%)
Mar 11, 2008	13.98	14.89	13.98	14.87	10,145,432	+1.24(+9.10%)
Mar 10, 2008	13.67	13.93	13.33	13.63	10,256,307	-0.04(-0.29%)
Mar 07, 2008	13.31	13.97	13.19	13.67	7,202,254	+0.29(+2.15%)
Mar 06, 2008	13.73	13.82	13.39	13.39	5,362,189	-0.48(-3.48%)
Mar 05, 2008	14.09	14.33	13.74	13.87	7,491,894	-0.09(-0.66%)
Mar 04, 2008	13.96	14.07	13.53	13.96	7,872,259	-0.16(-1.11%)
Mar 03, 2008	14.30	14.34	13.95	14.12	4,975,717	-0.28(-1.95%)
Feb 29, 2008	14.89	15.15	14.29	14.40	9,414,533	-0.95(-6.21%)
Feb 28, 2008	15.84	15.87	15.28	15.35	8,408,825	-0.63(-3.96%)
Feb 27, 2008	15.69	16.25	15.61	15.98	6,188,495	+0.16(+1.03%)
Feb 26, 2008	15.75	16.09	15.59	15.82	5,771,991	-0.02(-0.12%)
Feb 25, 2008	15.62	15.89	15.23	15.84	7,124,666	+0.20(+1.29%)
Feb 22, 2008	15.14	15.67	14.89	15.64	6,758,636	+0.60(+4.00%)
Feb 21, 2008	15.24	15.47	14.99	15.04	5,814,152	-0.25(-1.67%)
Feb 20, 2008	14.76	15.44	14.38	15.29	9,843,143	-0.18(-1.14%)
Feb 19, 2008	16.04	16.15	15.38	15.47	7,781,346	-0.42(-2.67%)
Feb 18, 2008	15.76	15.91	15.44	15.89	0	+0.00(+0.00%)
Feb 15, 2008	15.76	15.91	15.44	15.89	5,243,083	+0.15(+0.95%)
Feb 14, 2008	16.17	16.23	15.73	15.74	5,979,292	-0.45(-2.78%)
Feb 13, 2008	16.46	16.67	15.95	16.19	4,552,234	-0.16(-1.00%)
Feb 12, 2008	15.78	16.40	15.78	16.36	8,625,145	+0.64(+4.07%)
Feb 11, 2008	15.95	16.01	15.53	15.72	5,373,366	-0.38(-2.35%)
Feb 08, 2008	16.47	16.47	15.80	16.10	5,286,299	-0.43(-2.61%)
Feb 07, 2008	16.26	16.71	16.08	16.53	5,524,904	+0.21(+1.28%)
Feb 06, 2008	16.68	16.84	16.26	16.32	6,721,050	-0.27(-1.61%)
Feb 05, 2008	16.72	17.06	16.43	16.59	8,826,931	-0.42(-2.46%)
Feb 04, 2008	17.23	17.78	16.93	17.00	8,525,610	-0.25(-1.44%)
Feb 01, 2008	17.05	17.30	16.51	17.25	8,526,373	+0.18(+1.07%)
Jan 31, 2008	16.43	17.24	16.11	17.07	12,271,388	+0.35(+2.07%)
Jan 30, 2008	16.74	17.24	16.53	16.72	10,928,583	-0.06(-0.35%)
Jan 29, 2008	16.88	16.90	16.43	16.78	7,013,729	+0.01(+0.04%)
Jan 28, 2008	16.33	16.79	15.94	16.77	7,295,545	+0.43(+2.64%)
Jan 25, 2008	16.59	17.62	16.00	16.34	9,791,936	-0.06(-0.36%)
Jan 24, 2008	16.70	16.84	16.10	16.40	10,076,902	-0.24(-1.41%)
Jan 23, 2008	14.94	17.22	14.74	16.64	18,365,552	+1.13(+7.28%)
Jan 22, 2008	12.73	15.99	12.41	15.51	20,263,376	+1.73(+12.56%)
Jan 21, 2008	14.08	14.31	13.52	13.78	0	+0.00(+0.00%)
Jan 18, 2008	14.08	14.31	13.52	13.78	12,393,453	-0.18(-1.26%)
Jan 17, 2008	14.76	14.79	13.89	13.95	8,699,420	-0.73(-4.98%)
Jan 16, 2008	14.31	14.90	14.23	14.68	11,136,221	+0.33(+2.27%)
Jan 15, 2008	15.24	15.24	14.26	14.36	10,157,539	-1.05(-6.82%)
Jan 14, 2008	15.32	15.42	15.02	15.41	7,374,649	+0.24(+1.59%)
Jan 11, 2008	14.90	15.55	14.69	15.17	8,225,233	+0.12(+0.78%)
Jan 10, 2008	14.48	15.37	14.18	15.05	10,911,964	+0.42(+2.86%)
Jan 09, 2008	14.04	14.67	13.91	14.63	9,819,189	+0.59(+4.18%)
Jan 08, 2008	14.61	14.65	14.02	14.04	12,381,733	-0.47(-3.24%)
Jan 07, 2008	14.32	14.76	14.21	14.52	6,925,400	+0.25(+1.79%)
Jan 04, 2008	14.70	14.70	14.18	14.26	8,153,967	-0.54(-3.66%)
Jan 03, 2008	14.92	15.04	14.76	14.80	6,274,881	-0.08(-0.57%)
Jan 02, 2008	15.36	15.38	14.84	14.89	8,592,023	-0.42(-2.77%)
Jan 01, 2008	15.36	15.51	15.02	15.31	0	+0.00(+0.00%)
Dec 31, 2007	15.36	15.51	15.02	15.31	4,759,481	-0.13(-0.85%)
Dec 28, 2007	15.62	15.69	15.38	15.44	4,483,998	-0.01(-0.04%)
Dec 27, 2007	15.61	15.63	15.41	15.45	5,872,130	-0.17(-1.09%)
Dec 26, 2007	15.42	15.83	15.25	15.62	5,753,352	+0.12(+0.76%)
Dec 24, 2007	15.22	15.53	15.22	15.50	3,905,282	+0.18(+1.19%)
Dec 21, 2007	13.74	15.32	13.74	15.32	16,229,991	+1.01(+7.07%)
Dec 20, 2007	14.70	14.70	14.08	14.31	8,404,876	-0.26(-1.79%)
Dec 19, 2007	14.76	14.87	14.46	14.57	6,930,288	-0.11(-0.76%)
Dec 18, 2007	14.82	14.92	14.27	14.68	6,795,809	+0.00(+0.00%)
Dec 17, 2007	14.71	14.95	14.54	14.68	8,281,822	-0.12(-0.84%)
Dec 14, 2007	15.06	15.17	14.74	14.80	6,338,369	-0.35(-2.33%)
Dec 13, 2007	15.07	15.23	14.61	15.16	8,382,722	+0.00(+0.00%)
Dec 12, 2007	16.17	16.53	14.83	15.16	12,221,943	-0.59(-3.73%)
Dec 11, 2007	16.90	16.90	15.70	15.74	9,006,650	-1.16(-6.88%)
Dec 10, 2007	16.52	17.11	16.51	16.91	4,533,210	+0.40(+2.41%)
Dec 07, 2007	16.83	16.98	16.42	16.51	6,390,958	-0.32(-1.90%)
Dec 06, 2007	16.44	16.87	16.25	16.83	7,694,506	+0.38(+2.30%)
Dec 05, 2007	16.41	16.68	16.20	16.45	6,298,270	+0.16(+0.96%)
Dec 04, 2007	16.66	16.77	16.28	16.29	5,634,561	-0.47(-2.80%)
Dec 03, 2007	17.28	17.28	16.72	16.76	6,580,671	-0.44(-2.54%)
Nov 30, 2007	17.10	17.61	17.01	17.20	7,745,131	+0.59(+3.58%)
Nov 29, 2007	16.94	16.94	16.32	16.60	4,984,913	-0.35(-2.08%)
Nov 28, 2007	16.09	17.00	15.98	16.96	7,075,537	+1.02(+6.39%)
Nov 27, 2007	15.54	16.06	15.49	15.94	7,561,029	+0.61(+4.01%)
Nov 26, 2007	16.39	16.40	15.29	15.32	5,274,790	-1.03(-6.31%)
Nov 23, 2007	16.34	16.51	16.00	16.36	2,334,739	+0.31(+1.91%)
Nov 21, 2007	15.95	16.41	15.59	16.05	6,261,540	-0.06(-0.37%)
Nov 20, 2007	16.32	16.68	15.56	16.11	7,694,259	-0.23(-1.40%)
Nov 19, 2007	16.51	16.62	15.95	16.34	6,285,044	-0.31(-1.88%)
Nov 16, 2007	17.05	17.05	16.53	16.65	5,925,146	-0.25(-1.47%)
Nov 15, 2007	17.70	17.71	16.75	16.90	6,720,200	-0.82(-4.61%)
Nov 14, 2007	18.30	18.62	17.70	17.71	4,203,759	-0.52(-2.83%)
Nov 13, 2007	17.60	18.26	17.57	18.23	5,644,345	+0.76(+4.37%)
Nov 12, 2007	17.31	18.13	17.23	17.47	5,427,929	+0.16(+0.94%)
Nov 09, 2007	16.98	17.73	16.74	17.30	7,644,669	+0.10(+0.61%)
Nov 08, 2007	16.81	17.25	16.62	17.20	9,185,621	+0.41(+2.45%)
Nov 07, 2007	17.41	17.56	16.74	16.79	7,066,422	-1.01(-5.65%)
Nov 06, 2007	17.19	17.86	17.18	17.79	6,846,129	+0.61(+3.57%)
Nov 05, 2007	16.78	17.36	16.78	17.18	6,676,246	+0.03(+0.15%)
Nov 02, 2007	17.73	17.78	17.04	17.15	7,925,669	-0.56(-3.13%)
Nov 01, 2007	18.33	18.43	17.66	17.71	6,531,391	-0.87(-4.68%)
Oct 31, 2007	18.62	18.79	18.22	18.58	5,899,953	+0.07(+0.39%)
Oct 30, 2007	18.55	18.70	18.43	18.50	2,646,280	-0.05(-0.25%)
Oct 29, 2007	18.75	18.77	18.42	18.55	3,792,148	-0.09(-0.49%)
Oct 26, 2007	18.97	19.07	18.33	18.64	6,012,365	+0.26(+1.42%)
Oct 25, 2007	18.53	18.94	18.22	18.38	4,531,251	-0.17(-0.91%)
Oct 24, 2007	18.86	18.86	18.13	18.55	5,952,177	-0.31(-1.63%)
Oct 23, 2007	18.82	18.98	18.51	18.86	4,352,831	+0.06(+0.31%)
Oct 22, 2007	18.64	19.11	18.52	18.80	5,732,713	+0.07(+0.35%)
Oct 19, 2007	19.25	19.51	18.69	18.73	7,173,396	-0.55(-2.88%)
Oct 18, 2007	18.84	19.64	18.65	19.29	7,077,371	+0.06(+0.31%)
Oct 17, 2007	20.03	20.03	19.13	19.23	7,745,564	-0.65(-3.25%)
Oct 16, 2007	20.42	20.65	19.82	19.88	10,410,223	-1.25(-5.90%)
Oct 15, 2007	21.29	21.53	20.95	21.12	5,931,655	-0.45(-2.09%)
Oct 12, 2007	21.63	21.79	21.50	21.57	2,761,755	-0.12(-0.57%)
Oct 11, 2007	21.89	22.16	21.59	21.70	3,708,528	-0.08(-0.39%)
Oct 10, 2007	21.87	21.91	21.67	21.78	2,668,180	-0.17(-0.77%)
Oct 09, 2007	21.89	21.95	21.63	21.95	2,276,422	+0.16(+0.72%)
Oct 08, 2007	21.97	22.08	21.73	21.80	1,787,261	-0.25(-1.16%)
Oct 05, 2007	21.89	22.23	21.89	22.05	2,757,160	+0.19(+0.87%)
Oct 04, 2007	21.84	21.99	21.76	21.86	1,968,591	+0.04(+0.18%)
Oct 03, 2007	21.55	22.05	21.48	21.82	3,742,068	+0.29(+1.36%)
Oct 02, 2007	21.44	21.72	21.34	21.53	4,635,699	+0.10(+0.49%)
Oct 01, 2007	21.59	21.59	21.01	21.42	3,205,890	+0.31(+1.48%)
Sep 28, 2007	21.29	21.35	21.01	21.11	3,683,871	-0.27(-1.25%)
Sep 27, 2007	21.36	21.44	21.10	21.38	2,910,923	+0.08(+0.40%)
Sep 26, 2007	21.44	21.55	21.23	21.29	2,795,754	-0.06(-0.28%)
Sep 25, 2007	21.19	21.54	21.19	21.35	2,786,394	-0.12(-0.55%)
Sep 24, 2007	21.91	21.92	21.44	21.47	3,774,842	-0.54(-2.43%)
Sep 21, 2007	22.39	22.40	21.86	22.00	4,851,488	-0.31(-1.40%)
Sep 20, 2007	22.88	22.93	22.23	22.32	3,329,635	-0.56(-2.45%)
Sep 19, 2007	22.85	23.24	22.64	22.88	4,318,066	+0.10(+0.43%)
Sep 18, 2007	21.57	22.81	21.36	22.78	6,921,923	+1.27(+5.92%)
Sep 17, 2007	21.42	21.64	21.19	21.51	3,597,495	+0.06(+0.27%)
Sep 14, 2007	21.33	21.62	21.14	21.45	2,918,580	+0.06(+0.27%)
Sep 13, 2007	21.45	21.49	21.29	21.39	2,845,375	+0.12(+0.58%)
Sep 12, 2007	21.29	21.40	21.10	21.27	2,824,122	-0.07(-0.31%)
Sep 11, 2007	21.29	21.78	21.16	21.33	3,681,574	+0.20(+0.96%)
Sep 10, 2007	21.22	21.38	20.82	21.13	3,452,921	+0.03(+0.15%)
Sep 07, 2007	21.40	21.40	21.03	21.10	3,091,334	-0.32(-1.49%)
Sep 06, 2007	21.47	21.55	21.17	21.42	2,939,409	-0.02(-0.09%)
Sep 05, 2007	21.55	21.63	21.24	21.44	2,674,919	-0.35(-1.62%)
Sep 04, 2007	21.59	21.93	21.56	21.79	2,803,412	+0.05(+0.21%)
Aug 31, 2007	21.93	22.06	21.52	21.74	3,268,222	+0.05(+0.24%)
Aug 30, 2007	21.78	21.95	21.50	21.69	2,739,854	-0.28(-1.28%)
Aug 29, 2007	21.65	21.99	21.23	21.97	3,041,713	+0.48(+2.22%)
Aug 28, 2007	21.95	22.02	21.44	21.50	3,131,612	-0.69(-3.12%)
Aug 27, 2007	22.36	22.45	22.19	22.19	2,243,924	-0.27(-1.19%)
Aug 24, 2007	22.27	22.49	22.00	22.46	2,601,713	-0.09(-0.41%)
Aug 23, 2007	22.51	22.58	22.17	22.55	3,668,709	+0.14(+0.61%)
Aug 22, 2007	22.70	22.78	22.10	22.41	4,044,999	-0.11(-0.49%)
Aug 21, 2007	21.85	22.71	21.83	22.52	3,282,512	+0.51(+2.31%)
Aug 20, 2007	22.50	22.72	21.68	22.01	4,303,661	-0.47(-2.09%)
Aug 17, 2007	22.51	23.45	22.19	22.48	8,254,430	+0.36(+1.62%)
Aug 16, 2007	20.54	22.41	20.49	22.12	8,320,030	+1.42(+6.88%)
Aug 15, 2007	21.02	21.51	20.61	20.70	6,368,367	-0.27(-1.31%)
Aug 14, 2007	21.65	21.77	20.97	20.97	6,152,739	-0.64(-2.96%)
Aug 13, 2007	21.98	22.13	21.53	21.61	7,025,453	-0.12(-0.57%)
Aug 10, 2007	21.78	22.26	21.44	21.74	8,709,983	-0.10(-0.45%)
Aug 09, 2007	23.28	22.91	21.41	21.83	10,951,947	-1.44(-6.20%)
Aug 08, 2007	23.74	24.17	22.05	23.28	9,659,323	-0.44(-1.84%)
Aug 07, 2007	23.29	24.04	22.98	23.72	8,587,120	+0.42(+1.82%)
Aug 06, 2007	21.87	23.30	21.71	23.29	8,503,699	+1.37(+6.26%)
Aug 03, 2007	22.19	22.86	21.90	21.92	7,018,697	-0.94(-4.11%)
Aug 02, 2007	22.78	23.16	22.60	22.86	5,278,844	+0.08(+0.34%)
Aug 01, 2007	22.53	22.85	22.27	22.78	6,840,244	+0.13(+0.58%)
Jul 31, 2007	23.38	23.50	22.61	22.65	5,755,298	-0.47(-2.03%)
Jul 30, 2007	22.88	23.26	22.60	23.12	5,749,305	+0.27(+1.20%)
Jul 27, 2007	22.96	23.16	22.67	22.85	10,376,880	-0.14(-0.62%)
Jul 26, 2007	23.03	23.38	22.66	22.99	8,370,387	-0.61(-2.60%)
Jul 25, 2007	23.46	23.82	23.20	23.60	7,033,764	+0.33(+1.40%)
Jul 24, 2007	23.62	24.00	23.13	23.28	11,143,119	-0.37(-1.57%)
Jul 23, 2007	23.81	23.92	23.62	23.65	4,742,481	+0.01(+0.06%)
Jul 20, 2007	23.98	24.07	23.49	23.64	6,183,330	-0.38(-1.58%)
Jul 19, 2007	24.06	24.20	23.88	24.02	7,363,473	+0.12(+0.49%)
Jul 18, 2007	23.83	24.22	23.58	23.90	8,256,312	-0.07(-0.30%)
Jul 17, 2007	23.77	24.20	23.32	23.97	9,756,282	+1.05(+4.59%)
Jul 16, 2007	22.93	23.15	22.87	22.92	3,296,555	-0.12(-0.54%)
Jul 13, 2007	22.85	23.25	22.77	23.04	4,191,423	+0.14(+0.63%)
Jul 12, 2007	22.40	22.93	22.27	22.90	3,513,302	+0.63(+2.81%)
Jul 11, 2007	22.12	22.30	22.00	22.27	4,155,267	+0.15(+0.68%)
Jul 10, 2007	22.47	22.49	22.12	22.12	4,340,426	-0.45(-2.00%)
Jul 09, 2007	22.71	22.76	22.53	22.57	4,510,346	-0.24(-1.03%)
Jul 06, 2007	22.89	22.90	22.67	22.81	2,255,441	-0.04(-0.17%)
Jul 05, 2007	23.02	23.02	22.73	22.85	2,645,514	-0.10(-0.43%)
Jul 03, 2007	22.91	23.10	22.83	22.94	1,138,687	+0.03(+0.14%)
Jul 02, 2007	22.55	22.91	22.55	22.91	4,354,336	+0.50(+2.21%)
Jun 29, 2007	22.82	22.85	22.30	22.42	4,661,915	-0.40(-1.75%)
Jun 28, 2007	22.79	22.95	22.59	22.81	3,720,168	-0.07(-0.31%)
Jun 27, 2007	22.68	22.91	22.54	22.89	2,921,950	+0.09(+0.40%)
Jun 26, 2007	22.86	22.96	22.69	22.79	2,891,288	+0.05(+0.23%)
Jun 25, 2007	22.89	23.13	22.66	22.74	2,557,166	-0.10(-0.46%)
Jun 22, 2007	23.21	23.21	22.81	22.85	3,831,661	-0.37(-1.60%)
Jun 21, 2007	23.26	23.30	22.99	23.22	2,331,556	-0.05(-0.20%)
Jun 20, 2007	23.73	23.73	23.23	23.26	3,467,777	-0.38(-1.60%)
Jun 19, 2007	23.55	23.74	23.49	23.64	2,552,705	+0.03(+0.11%)
Jun 18, 2007	23.55	23.68	23.53	23.62	1,888,799	+0.07(+0.31%)
Jun 15, 2007	23.45	23.70	23.45	23.55	3,578,045	+0.18(+0.75%)
Jun 14, 2007	23.32	23.49	23.22	23.37	2,670,171	+0.03(+0.11%)
Jun 13, 2007	23.03	23.37	22.98	23.34	3,157,188	+0.39(+1.68%)
Jun 12, 2007	23.22	23.30	22.93	22.96	3,990,171	-0.26(-1.12%)
Jun 11, 2007	23.14	23.26	23.01	23.22	3,344,047	+0.08(+0.34%)
Jun 08, 2007	22.93	23.15	22.87	23.14	3,244,790	+0.22(+0.94%)
Jun 07, 2007	23.19	23.19	22.93	22.93	4,624,979	-0.26(-1.13%)
Jun 06, 2007	23.42	23.42	23.17	23.19	4,281,310	-0.24(-1.00%)
Jun 05, 2007	23.57	23.66	23.36	23.42	3,769,023	-0.14(-0.61%)
Jun 04, 2007	23.64	23.64	23.49	23.57	3,582,818	-0.09(-0.39%)

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.