Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	18.22	18.46	18.03	18.30	6,444,030	+0.08(+0.45%)
Jun 27, 2008	18.14	18.37	18.02	18.22	13,238,366	+0.21(+1.15%)
Jun 26, 2008	18.19	18.19	17.70	18.01	11,451,117	-0.42(-2.29%)
Jun 25, 2008	17.90	18.68	17.79	18.43	9,536,103	+0.67(+3.75%)
Jun 24, 2008	17.99	18.18	17.41	17.76	6,358,952	+0.13(+0.76%)
Jun 23, 2008	18.04	18.04	17.37	17.63	5,656,236	-0.09(-0.50%)
Jun 20, 2008	17.94	17.94	17.30	17.72	10,348,118	-0.32(-1.77%)
Jun 19, 2008	18.34	18.34	17.75	18.04	13,836,776	-0.02(-0.12%)
Jun 18, 2008	18.96	18.96	17.79	18.06	18,159,482	-0.84(-4.43%)
Jun 17, 2008	19.86	19.88	18.79	18.90	9,195,904	-0.16(-0.86%)
Jun 16, 2008	19.25	19.35	18.91	19.06	4,092,635	-0.01(-0.08%)
Jun 13, 2008	19.53	19.53	18.73	19.08	7,247,376	-0.07(-0.39%)
Jun 12, 2008	18.92	19.66	18.92	19.15	8,326,199	+0.13(+0.70%)
Jun 11, 2008	19.54	19.79	19.02	19.02	8,623,671	-0.80(-4.04%)
Jun 10, 2008	19.82	20.06	19.45	19.82	5,279,955	-0.41(-2.01%)
Jun 09, 2008	20.75	20.90	19.92	20.22	8,162,856	-0.53(-2.57%)
Jun 06, 2008	21.42	21.42	20.60	20.76	8,024,234	-0.68(-3.18%)
Jun 05, 2008	21.21	21.56	21.11	21.44	5,362,712	+0.25(+1.19%)
Jun 04, 2008	20.93	21.62	20.74	21.19	7,797,192	+0.32(+1.53%)
Jun 03, 2008	20.54	21.19	20.54	20.87	4,896,191	+0.16(+0.75%)
Jun 02, 2008	20.93	21.07	20.45	20.71	7,571,864	-0.36(-1.69%)
May 30, 2008	21.48	21.51	21.01	21.07	6,227,687	-0.21(-1.01%)
May 29, 2008	21.67	21.88	21.19	21.28	9,027,289	-0.79(-3.59%)
May 28, 2008	22.40	22.51	21.62	22.08	9,855,914	-0.64(-2.84%)
May 27, 2008	22.91	22.93	22.42	22.72	3,856,365	-0.10(-0.45%)
May 26, 2008	22.95	23.01	22.48	22.82	0	+0.00(+0.00%)
May 23, 2008	22.95	23.01	22.48	22.82	4,297,684	-0.30(-1.31%)
May 22, 2008	23.11	23.17	22.80	23.13	3,898,435	+0.27(+1.20%)
May 21, 2008	23.40	23.53	22.78	22.85	6,965,952	-0.30(-1.31%)
May 20, 2008	23.40	23.56	22.81	23.16	6,141,579	-0.45(-1.91%)
May 19, 2008	23.05	24.16	22.92	23.61	12,748,156	+0.81(+3.54%)
May 16, 2008	22.07	22.93	21.98	22.80	8,984,468	+0.90(+4.09%)
May 15, 2008	21.71	22.00	21.45	21.91	5,324,297	+0.50(+2.32%)
May 14, 2008	21.08	21.81	21.08	21.41	7,744,492	+0.29(+1.37%)
May 13, 2008	21.31	21.31	20.92	21.12	4,769,700	+0.06(+0.28%)
May 12, 2008	21.36	21.36	20.80	21.06	5,680,712	-0.06(-0.28%)
May 09, 2008	21.09	21.19	20.85	21.12	2,502,623	+0.05(+0.25%)
May 08, 2008	21.11	21.40	20.64	21.07	5,551,975	+0.23(+1.10%)
May 07, 2008	21.56	21.67	20.76	20.84	7,974,574	-0.72(-3.33%)
May 06, 2008	20.88	21.83	20.67	21.56	9,210,344	+0.27(+1.29%)
May 05, 2008	20.90	21.38	20.68	21.28	7,696,053	+0.54(+2.61%)
May 02, 2008	20.99	21.00	20.50	20.74	5,331,396	+0.09(+0.43%)
May 01, 2008	20.68	20.98	20.21	20.65	5,070,825	+0.17(+0.83%)
Apr 30, 2008	20.33	20.95	20.30	20.48	5,633,457	+0.25(+1.24%)
Apr 29, 2008	20.55	20.55	20.13	20.23	5,533,961	-0.33(-1.62%)
Apr 28, 2008	20.75	21.00	20.47	20.56	6,763,627	-0.20(-0.96%)
Apr 25, 2008	20.73	20.99	20.00	20.76	4,491,018	+0.32(+1.56%)
Apr 24, 2008	20.00	20.74	19.82	20.45	5,263,479	+0.48(+2.41%)
Apr 23, 2008	20.73	20.73	19.78	19.96	5,944,602	-0.66(-3.20%)
Apr 22, 2008	20.43	20.93	20.19	20.62	7,606,556	+0.34(+1.68%)
Apr 21, 2008	19.78	20.39	19.78	20.28	6,497,041	+0.48(+2.43%)
Apr 18, 2008	19.59	20.05	19.59	19.80	5,990,941	+0.39(+1.98%)
Apr 17, 2008	19.20	19.55	19.15	19.42	4,891,037	+0.11(+0.58%)
Apr 16, 2008	19.30	19.63	19.04	19.30	5,061,438	+0.21(+1.09%)
Apr 15, 2008	19.02	19.20	18.90	19.10	4,198,773	+0.09(+0.47%)
Apr 14, 2008	19.33	19.33	18.82	19.01	5,387,667	-0.28(-1.46%)
Apr 11, 2008	19.62	19.93	19.22	19.29	4,319,235	-0.53(-2.65%)
Apr 10, 2008	19.82	19.82	19.27	19.82	4,900,465	+0.24(+1.25%)
Apr 09, 2008	19.74	20.09	19.49	19.57	3,890,318	-0.41(-2.08%)
Apr 08, 2008	19.82	20.23	19.78	19.99	5,188,481	-0.28(-1.39%)
Apr 07, 2008	19.91	20.64	19.59	20.27	12,056,070	+0.77(+3.95%)
Apr 04, 2008	19.82	20.16	19.39	19.50	9,050,650	-0.86(-4.22%)
Apr 03, 2008	20.14	20.38	19.93	20.36	4,978,295	-0.01(-0.07%)
Apr 02, 2008	20.74	20.74	19.96	20.37	6,742,837	-0.03(-0.15%)
Apr 01, 2008	19.88	20.49	19.53	20.40	11,220,209	+1.05(+5.44%)
Mar 31, 2008	19.18	19.70	18.82	19.35	7,271,192	+0.18(+0.93%)
Mar 28, 2008	19.85	20.06	19.08	19.17	9,642,193	-0.67(-3.36%)
Mar 27, 2008	20.00	20.24	19.82	19.84	5,741,991	+0.01(+0.04%)
Mar 26, 2008	20.30	20.30	19.70	19.83	4,432,869	-0.27(-1.33%)
Mar 25, 2008	19.70	20.11	19.55	20.10	5,586,070	+0.38(+1.92%)
Mar 24, 2008	18.90	19.93	18.90	19.72	10,347,878	+1.03(+5.51%)
Mar 21, 2008	18.68	18.74	18.16	18.69	6,294,520	+0.00(+0.00%)
Mar 20, 2008	18.68	18.74	18.16	18.69	6,260,772	+0.34(+1.86%)
Mar 19, 2008	19.28	19.38	18.25	18.35	8,662,689	-0.85(-4.44%)
Mar 18, 2008	18.51	19.26	18.48	19.20	11,281,976	+1.29(+7.20%)
Mar 17, 2008	18.52	18.63	17.10	17.91	13,098,739	-1.41(-7.29%)
Mar 14, 2008	20.45	20.45	18.75	19.32	21,330,220	-1.57(-7.52%)
Mar 13, 2008	19.64	20.96	19.63	20.89	9,732,958	+0.81(+4.06%)
Mar 12, 2008	19.99	20.42	19.71	20.08	10,057,453	+0.30(+1.50%)
Mar 11, 2008	19.26	19.85	19.04	19.78	9,346,909	+1.16(+6.21%)
Mar 10, 2008	19.13	19.21	18.40	18.62	6,292,110	-0.01(-0.04%)
Mar 07, 2008	18.96	19.05	18.39	18.63	9,549,485	-0.39(-2.06%)
Mar 06, 2008	20.22	20.22	18.99	19.02	7,465,318	-1.02(-5.10%)
Mar 05, 2008	19.80	20.37	19.80	20.05	8,521,560	+0.06(+0.30%)
Mar 04, 2008	20.02	20.36	19.70	19.99	7,426,475	-0.30(-1.46%)
Mar 03, 2008	20.58	20.58	19.85	20.28	8,135,682	-0.13(-0.62%)
Feb 29, 2008	21.12	21.30	20.27	20.41	11,391,608	-0.96(-4.51%)
Feb 28, 2008	21.11	21.81	20.83	21.37	9,905,669	+0.34(+1.62%)
Feb 27, 2008	21.19	21.35	20.70	21.03	6,965,396	-0.13(-0.60%)
Feb 26, 2008	20.58	21.31	20.41	21.16	6,696,172	+0.45(+2.18%)
Feb 25, 2008	20.51	20.73	19.90	20.71	4,524,785	+0.27(+1.34%)
Feb 22, 2008	20.51	20.51	19.93	20.43	3,688,729	+0.07(+0.36%)
Feb 21, 2008	20.15	20.56	20.00	20.36	7,434,703	+0.36(+1.78%)
Feb 20, 2008	19.50	20.07	19.43	20.00	6,256,806	+0.23(+1.16%)
Feb 19, 2008	19.77	20.16	19.49	19.77	4,501,508	+0.50(+2.58%)
Feb 18, 2008	19.42	19.45	18.90	19.28	0	+0.00(+0.00%)
Feb 15, 2008	19.42	19.45	18.90	19.28	3,496,866	-0.08(-0.42%)
Feb 14, 2008	19.74	19.78	19.12	19.36	4,529,914	-0.32(-1.62%)
Feb 13, 2008	19.79	19.79	19.28	19.68	4,639,869	+0.28(+1.45%)
Feb 12, 2008	19.95	19.99	19.22	19.39	6,828,588	-0.22(-1.13%)
Feb 11, 2008	19.68	19.85	18.92	19.62	6,728,083	+0.30(+1.57%)
Feb 08, 2008	19.25	19.64	18.89	19.31	5,470,271	+0.19(+0.97%)
Feb 07, 2008	19.12	19.40	18.52	19.13	8,279,226	+0.32(+1.69%)
Feb 06, 2008	19.11	19.44	18.60	18.81	6,941,905	+0.07(+0.36%)
Feb 05, 2008	20.00	20.00	18.72	18.74	11,540,892	-1.48(-7.33%)
Feb 04, 2008	20.73	20.88	20.02	20.22	4,460,240	-0.35(-1.69%)
Feb 01, 2008	20.36	20.90	20.05	20.57	9,331,924	+0.54(+2.70%)
Jan 31, 2008	18.78	20.36	18.30	20.03	12,761,090	+1.21(+6.46%)
Jan 30, 2008	18.59	19.48	18.33	18.82	8,221,448	-0.06(-0.31%)
Jan 29, 2008	18.29	19.45	18.18	18.88	14,747,537	+1.05(+5.90%)
Jan 28, 2008	18.33	18.33	16.93	17.82	9,765,757	-0.23(-1.27%)
Jan 25, 2008	19.30	19.63	17.85	18.05	9,407,740	-1.22(-6.34%)
Jan 24, 2008	18.50	19.42	18.41	19.28	8,809,101	+0.92(+5.00%)
Jan 23, 2008	17.37	18.44	16.56	18.36	9,157,291	+0.70(+3.99%)
Jan 22, 2008	15.45	17.67	15.45	17.65	12,241,829	+0.63(+3.70%)
Jan 21, 2008	16.66	18.52	16.44	17.02	0	+0.00(+0.00%)
Jan 18, 2008	16.66	18.52	16.44	17.02	8,350,527	+0.39(+2.36%)
Jan 17, 2008	17.42	17.59	16.52	16.63	7,335,181	-0.78(-4.47%)
Jan 16, 2008	17.15	17.87	17.04	17.41	8,520,773	-0.04(-0.21%)
Jan 15, 2008	18.33	18.33	17.33	17.45	8,623,285	-0.92(-5.00%)
Jan 14, 2008	18.73	19.08	18.16	18.36	7,102,092	-0.37(-1.98%)
Jan 11, 2008	18.87	19.16	18.28	18.73	7,306,512	-0.04(-0.24%)
Jan 10, 2008	18.46	18.91	17.75	18.78	9,856,792	+0.34(+1.85%)
Jan 09, 2008	18.16	18.56	17.49	18.44	10,562,612	+0.11(+0.61%)
Jan 08, 2008	18.72	18.88	18.30	18.33	7,706,243	-0.07(-0.40%)
Jan 07, 2008	18.87	18.97	17.75	18.40	7,052,856	-0.11(-0.60%)
Jan 04, 2008	19.21	19.25	18.45	18.51	5,772,128	-0.74(-3.85%)
Jan 03, 2008	19.39	19.39	18.85	19.25	4,656,668	+0.07(+0.39%)
Jan 02, 2008	19.25	19.69	18.69	19.18	6,160,749	+0.03(+0.15%)
Jan 01, 2008	19.63	19.68	19.06	19.15	0	+0.00(+0.00%)
Dec 31, 2007	19.63	19.68	19.06	19.15	2,875,036	-0.48(-2.45%)
Dec 28, 2007	19.40	19.88	19.40	19.63	3,456,611	+0.10(+0.49%)
Dec 27, 2007	19.99	20.00	19.48	19.53	3,616,439	-0.33(-1.64%)
Dec 26, 2007	19.28	20.00	19.28	19.86	6,727,690	+0.45(+2.33%)
Dec 24, 2007	19.26	19.56	19.16	19.41	1,543,295	+0.28(+1.47%)
Dec 21, 2007	18.79	19.29	18.79	19.13	5,992,526	+0.35(+1.85%)
Dec 20, 2007	18.57	19.09	18.57	18.78	6,519,200	-0.07(-0.35%)
Dec 19, 2007	19.24	19.28	18.79	18.85	4,449,854	-0.13(-0.66%)
Dec 18, 2007	18.91	19.33	18.70	18.97	5,800,764	+0.10(+0.51%)
Dec 17, 2007	19.69	19.69	18.59	18.88	7,973,898	-0.64(-3.30%)
Dec 14, 2007	19.90	19.90	19.30	19.52	3,352,655	-0.39(-1.97%)
Dec 13, 2007	19.93	20.16	19.51	19.91	5,045,548	-0.22(-1.10%)
Dec 12, 2007	20.93	21.32	19.74	20.13	5,595,093	-0.35(-1.70%)
Dec 11, 2007	21.78	21.78	20.41	20.48	5,853,402	-1.00(-4.66%)
Dec 10, 2007	21.48	21.82	21.23	21.48	6,839,099	+0.05(+0.24%)
Dec 07, 2007	21.49	21.71	21.22	21.43	4,787,672	+0.12(+0.56%)
Dec 06, 2007	20.80	21.34	20.57	21.31	4,206,308	+0.74(+3.60%)
Dec 05, 2007	20.92	20.92	20.36	20.57	4,658,021	+0.26(+1.28%)
Dec 04, 2007	21.21	21.21	20.03	20.31	7,387,745	-0.73(-3.48%)
Dec 03, 2007	21.47	21.47	20.52	21.05	5,425,445	-0.15(-0.70%)
Nov 30, 2007	21.36	21.45	20.93	21.19	4,399,445	+0.36(+1.71%)
Nov 29, 2007	20.90	21.17	20.49	20.84	6,055,669	-0.18(-0.85%)
Nov 28, 2007	19.65	21.33	19.57	21.02	10,806,977	+1.64(+8.49%)
Nov 27, 2007	19.65	19.65	18.95	19.37	4,170,220	+0.30(+1.59%)
Nov 26, 2007	19.47	19.63	19.02	19.07	4,667,580	-0.13(-0.66%)
Nov 23, 2007	19.25	19.35	18.89	19.19	1,631,390	+0.33(+1.77%)
Nov 21, 2007	18.58	19.28	18.58	18.86	5,237,250	-0.30(-1.55%)
Nov 20, 2007	18.58	19.30	18.58	19.16	5,432,796	+0.35(+1.85%)
Nov 19, 2007	19.26	19.33	18.38	18.81	5,937,689	-0.54(-2.79%)
Nov 16, 2007	19.96	19.96	19.10	19.35	4,977,186	-0.23(-1.17%)
Nov 15, 2007	19.75	19.98	19.33	19.58	5,501,713	-0.45(-2.26%)
Nov 14, 2007	20.71	20.86	19.96	20.03	5,835,180	-0.27(-1.31%)
Nov 13, 2007	19.26	20.52	19.26	20.30	5,441,844	+1.19(+6.24%)
Nov 12, 2007	20.00	20.00	18.99	19.11	6,651,815	-0.79(-3.95%)
Nov 09, 2007	19.78	20.38	19.39	19.89	8,227,164	+0.11(+0.56%)
Nov 08, 2007	20.00	20.58	19.47	19.78	9,440,721	-0.35(-1.73%)
Nov 07, 2007	20.74	20.74	19.86	20.13	12,212,097	-0.64(-3.10%)
Nov 06, 2007	21.40	21.40	20.40	20.77	5,943,811	+0.16(+0.75%)
Nov 05, 2007	21.11	21.13	20.37	20.62	5,259,684	-0.49(-2.32%)
Nov 02, 2007	21.85	21.93	20.74	21.11	8,126,330	-0.47(-2.16%)
Nov 01, 2007	22.36	22.53	21.49	21.57	6,068,391	-1.15(-5.05%)
Oct 31, 2007	22.44	22.88	22.18	22.72	4,633,327	+0.53(+2.37%)
Oct 30, 2007	22.59	22.71	22.03	22.19	4,611,161	-0.55(-2.41%)
Oct 29, 2007	22.74	23.03	21.93	22.74	4,842,401	+0.21(+0.95%)
Oct 26, 2007	22.08	22.65	21.57	22.53	7,930,323	+0.52(+2.36%)
Oct 25, 2007	22.01	22.35	21.53	22.01	8,547,503	+0.03(+0.14%)
Oct 24, 2007	21.96	22.05	21.26	21.98	9,013,762	-0.07(-0.34%)
Oct 23, 2007	22.13	22.33	21.87	22.05	4,906,522	+0.26(+1.19%)
Oct 22, 2007	22.04	22.04	21.58	21.79	7,509,826	-0.37(-1.67%)
Oct 19, 2007	23.17	23.26	22.11	22.16	8,742,881	-0.99(-4.26%)
Oct 18, 2007	23.48	23.67	22.96	23.15	8,786,032	-0.80(-3.34%)
Oct 17, 2007	24.37	24.43	23.67	23.95	5,134,927	-0.16(-0.68%)
Oct 16, 2007	24.09	24.33	24.00	24.11	4,850,811	-0.25(-1.03%)
Oct 15, 2007	24.74	24.74	24.26	24.36	4,010,316	-0.30(-1.20%)
Oct 12, 2007	24.29	24.73	24.15	24.66	4,078,489	+0.59(+2.43%)
Oct 11, 2007	24.27	24.67	23.91	24.08	6,770,884	+0.04(+0.19%)
Oct 10, 2007	24.08	24.31	23.71	24.03	3,283,524	-0.27(-1.13%)
Oct 09, 2007	24.31	24.51	24.08	24.31	3,304,716	+0.09(+0.37%)
Oct 08, 2007	24.33	24.45	24.02	24.22	2,771,232	-0.16(-0.64%)
Oct 05, 2007	24.15	24.74	23.91	24.37	4,664,888	+0.62(+2.62%)
Oct 04, 2007	23.63	23.99	22.96	23.75	5,541,385	+0.10(+0.44%)
Oct 03, 2007	24.04	24.37	23.46	23.65	5,602,266	-0.39(-1.63%)
Oct 02, 2007	22.85	24.20	22.78	24.04	11,670,252	+1.38(+6.08%)
Oct 01, 2007	22.28	23.00	22.24	22.66	7,333,122	+0.50(+2.24%)
Sep 28, 2007	21.71	22.38	21.53	22.16	7,176,128	+0.43(+1.98%)
Sep 27, 2007	21.02	22.08	21.02	21.73	10,380,817	+0.68(+3.24%)
Sep 26, 2007	21.50	21.93	20.94	21.05	5,677,456	-0.38(-1.76%)
Sep 25, 2007	21.56	21.56	21.11	21.43	6,812,597	-0.01(-0.07%)
Sep 24, 2007	21.74	21.85	21.33	21.45	6,209,591	-0.24(-1.13%)
Sep 21, 2007	22.10	22.26	21.59	21.69	6,698,124	-0.08(-0.37%)
Sep 20, 2007	21.76	22.14	21.59	21.77	7,259,147	-0.13(-0.61%)
Sep 19, 2007	22.54	22.69	21.68	21.91	9,427,611	-0.28(-1.27%)
Sep 18, 2007	21.19	22.28	21.15	22.19	13,838,210	+1.12(+5.31%)
Sep 17, 2007	21.83	21.90	20.96	21.07	10,488,000	-0.54(-2.50%)
Sep 14, 2007	21.93	21.93	21.44	21.61	12,748,569	-0.64(-2.90%)
Sep 13, 2007	22.05	22.44	21.85	22.25	6,393,314	+0.22(+1.01%)
Sep 12, 2007	21.93	22.19	21.64	22.03	9,062,359	-0.19(-0.87%)
Sep 11, 2007	21.12	22.48	21.10	22.22	8,322,067	+0.07(+0.30%)
Sep 10, 2007	23.19	23.25	22.15	22.16	5,169,890	-0.79(-3.45%)
Sep 07, 2007	23.39	23.62	22.61	22.95	5,616,170	-0.94(-3.94%)
Sep 06, 2007	24.44	24.44	23.84	23.89	2,912,433	-0.01(-0.06%)
Sep 05, 2007	24.08	24.09	23.54	23.91	4,886,543	-0.37(-1.53%)
Sep 04, 2007	24.08	24.42	23.71	24.28	4,210,643	+0.36(+1.49%)
Aug 31, 2007	23.57	23.94	23.39	23.92	5,138,707	+0.87(+3.79%)
Aug 30, 2007	22.39	23.20	22.39	23.05	3,871,950	+0.20(+0.88%)
Aug 29, 2007	22.58	22.94	22.01	22.85	5,734,962	+0.57(+2.56%)
Aug 28, 2007	23.33	23.51	22.12	22.28	6,856,739	-1.16(-4.96%)
Aug 27, 2007	23.60	23.66	23.11	23.44	3,577,264	-0.18(-0.75%)
Aug 24, 2007	23.04	23.68	22.89	23.62	5,334,039	+0.73(+3.17%)
Aug 23, 2007	23.04	23.48	22.71	22.89	4,373,847	-0.02(-0.10%)
Aug 22, 2007	22.31	23.04	22.28	22.91	5,695,005	+0.98(+4.46%)
Aug 21, 2007	22.32	22.32	21.84	21.93	5,675,870	-0.24(-1.07%)
Aug 20, 2007	22.61	22.72	21.88	22.17	5,920,892	-0.07(-0.33%)
Aug 17, 2007	22.96	23.19	21.76	22.25	8,069,161	+0.44(+2.00%)
Aug 16, 2007	21.49	22.14	20.80	21.81	13,694,212	-0.38(-1.70%)
Aug 15, 2007	23.33	23.66	21.96	22.19	10,417,571	-1.35(-5.73%)
Aug 14, 2007	24.43	24.45	23.33	23.53	5,185,279	-0.61(-2.55%)
Aug 13, 2007	24.15	24.50	23.78	24.15	3,717,925	+0.27(+1.12%)
Aug 10, 2007	23.69	24.14	22.78	23.88	7,443,945	-0.51(-2.10%)
Aug 09, 2007	23.93	24.43	23.71	24.39	5,967,764	-0.17(-0.69%)
Aug 08, 2007	24.38	24.90	24.17	24.56	7,322,692	+0.65(+2.73%)
Aug 07, 2007	23.15	24.33	22.96	23.91	8,543,858	+0.78(+3.36%)
Aug 06, 2007	23.65	23.65	22.91	23.13	10,492,194	-0.26(-1.11%)
Aug 03, 2007	23.62	23.89	23.35	23.39	6,881,712	-0.50(-2.08%)
Aug 02, 2007	23.71	24.08	23.31	23.89	7,992,674	+0.59(+2.54%)
Aug 01, 2007	23.72	23.96	22.66	23.30	10,900,706	-0.66(-2.75%)
Jul 31, 2007	24.52	24.77	23.87	23.96	7,215,822	-0.29(-1.19%)
Jul 30, 2007	23.96	24.45	23.54	24.25	9,599,353	+0.26(+1.08%)
Jul 27, 2007	24.45	24.65	23.59	23.99	12,945,430	-0.41(-1.67%)
Jul 26, 2007	24.63	28.14	23.74	24.39	11,449,523	-0.84(-3.32%)
Jul 25, 2007	25.56	25.85	24.73	25.23	6,948,072	-0.20(-0.79%)
Jul 24, 2007	25.87	25.88	25.14	25.43	10,782,633	-0.40(-1.55%)
Jul 23, 2007	25.87	26.00	25.45	25.83	6,352,142	-0.01(-0.03%)
Jul 20, 2007	26.62	26.83	25.59	25.84	9,386,548	-0.78(-2.92%)
Jul 19, 2007	26.76	27.00	26.42	26.62	8,477,307	+0.10(+0.36%)
Jul 18, 2007	25.93	26.59	25.93	26.52	5,372,376	+0.16(+0.62%)
Jul 17, 2007	26.56	26.83	26.12	26.36	8,675,879	-0.35(-1.30%)
Jul 16, 2007	27.61	27.63	26.48	26.71	14,080,789	-0.92(-3.33%)
Jul 13, 2007	27.41	27.75	27.19	27.62	5,006,955	+0.24(+0.87%)
Jul 12, 2007	27.26	27.52	26.99	27.39	3,790,858	+0.19(+0.68%)
Jul 11, 2007	27.11	27.44	26.82	27.20	3,270,159	+0.04(+0.14%)
Jul 10, 2007	27.41	27.48	26.85	27.16	3,309,272	-0.24(-0.89%)
Jul 09, 2007	27.63	27.85	27.31	27.41	4,142,067	-0.27(-0.99%)
Jul 06, 2007	27.91	27.91	27.47	27.68	3,475,238	-0.01(-0.03%)
Jul 05, 2007	27.97	28.14	27.48	27.69	3,254,093	-0.08(-0.29%)
Jul 03, 2007	27.78	27.87	27.56	27.77	1,351,396	+0.09(+0.32%)

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.