Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.48	19.51	18.84	18.97	2,142,953	-0.64(-3.29%)
Jul 30, 2008	18.50	19.96	18.50	19.61	2,334,181	+0.49(+2.55%)
Jul 29, 2008	19.13	19.31	18.50	19.13	2,214,382	+0.56(+3.03%)
Jul 28, 2008	18.99	19.19	18.53	18.56	1,759,804	-0.43(-2.25%)
Jul 25, 2008	19.25	19.48	18.91	18.99	2,216,998	-0.41(-2.13%)
Jul 24, 2008	19.58	22.49	18.64	19.40	9,128,373	+1.47(+8.20%)
Jul 23, 2008	17.75	18.08	17.48	17.93	1,620,634	+0.32(+1.83%)
Jul 22, 2008	17.43	17.64	17.30	17.61	2,496,911	-0.03(-0.17%)
Jul 21, 2008	17.65	17.86	17.54	17.64	972,338	-0.04(-0.25%)
Jul 18, 2008	17.98	18.19	17.45	17.69	2,675,135	-0.44(-2.44%)
Jul 17, 2008	17.78	18.31	17.72	18.13	2,919,102	+0.41(+2.29%)
Jul 16, 2008	17.03	17.84	16.89	17.72	2,223,146	+0.83(+4.93%)
Jul 15, 2008	16.93	17.18	16.82	16.89	3,617,988	-0.23(-1.36%)
Jul 14, 2008	17.48	17.60	17.01	17.12	2,836,943	-0.18(-1.04%)
Jul 11, 2008	16.87	17.54	16.75	17.30	2,860,698	+0.14(+0.83%)
Jul 10, 2008	16.72	17.49	16.72	17.16	3,088,926	+0.47(+2.83%)
Jul 09, 2008	16.98	17.27	16.69	16.69	2,324,250	-0.30(-1.77%)
Jul 08, 2008	16.78	17.03	16.47	16.99	4,378,857	+0.20(+1.21%)
Jul 07, 2008	16.79	17.06	16.50	16.79	2,879,577	-0.07(-0.40%)
Jul 04, 2008	17.35	17.35	16.80	16.85	2,163,495	+0.00(+0.00%)
Jul 03, 2008	17.35	17.35	16.80	16.85	2,163,495	-0.29(-1.71%)
Jul 02, 2008	17.91	18.00	17.11	17.15	3,574,243	-0.77(-4.31%)
Jul 01, 2008	17.81	18.00	17.54	17.92	2,067,596	-0.06(-0.33%)
Jun 30, 2008	17.66	18.44	17.60	17.98	2,639,757	+0.22(+1.27%)
Jun 27, 2008	17.85	18.11	17.72	17.75	2,515,096	-0.11(-0.63%)
Jun 26, 2008	18.46	18.47	17.84	17.87	1,463,285	-0.73(-3.91%)
Jun 25, 2008	18.28	18.75	18.26	18.59	2,573,144	+0.38(+2.06%)
Jun 24, 2008	18.71	18.79	18.18	18.22	2,414,096	-0.53(-2.84%)
Jun 23, 2008	18.94	19.03	18.53	18.75	1,313,668	-0.14(-0.75%)
Jun 20, 2008	19.18	19.28	18.84	18.89	2,583,802	-0.44(-2.29%)
Jun 19, 2008	18.86	19.39	18.77	19.34	1,465,491	+0.50(+2.67%)
Jun 18, 2008	18.67	19.00	18.53	18.83	2,418,342	-0.04(-0.20%)
Jun 17, 2008	19.15	19.25	18.80	18.87	1,188,603	-0.20(-1.06%)
Jun 16, 2008	18.95	19.16	18.63	19.07	1,788,539	+0.13(+0.67%)
Jun 13, 2008	18.50	18.97	18.47	18.95	1,386,319	+0.66(+3.61%)
Jun 12, 2008	18.29	18.58	18.19	18.29	1,540,872	+0.09(+0.49%)
Jun 11, 2008	18.59	18.63	18.08	18.20	2,942,769	-0.38(-2.02%)
Jun 10, 2008	18.62	18.77	18.27	18.57	2,846,113	+0.16(+0.86%)
Jun 09, 2008	18.55	18.62	18.17	18.41	3,499,554	-0.05(-0.28%)
Jun 06, 2008	18.80	18.90	18.41	18.47	2,634,357	-0.61(-3.19%)
Jun 05, 2008	18.98	19.10	18.74	19.07	996,507	+0.31(+1.64%)
Jun 04, 2008	18.54	18.85	18.35	18.77	1,527,250	+0.17(+0.93%)
Jun 03, 2008	18.60	18.71	18.41	18.59	1,797,220	+0.09(+0.49%)
Jun 02, 2008	18.49	18.70	18.05	18.50	2,464,152	+0.07(+0.37%)
May 30, 2008	18.44	18.50	18.09	18.44	2,335,195	-0.02(-0.12%)
May 29, 2008	17.93	18.54	17.93	18.46	1,026,697	+0.43(+2.41%)
May 28, 2008	18.20	18.30	17.93	18.02	3,998,384	-0.05(-0.29%)
May 27, 2008	18.02	18.22	17.86	18.08	2,558,261	+0.21(+1.18%)
May 26, 2008	17.70	18.01	17.53	17.87	0	+0.00(+0.00%)
May 23, 2008	17.70	18.01	17.53	17.87	1,928,952	+0.08(+0.46%)
May 22, 2008	17.85	18.02	17.51	17.78	3,811,347	-0.71(-3.85%)
May 21, 2008	18.83	18.98	18.50	18.50	2,736,523	-0.34(-1.83%)
May 20, 2008	19.01	19.01	18.72	18.84	1,868,133	-0.23(-1.18%)
May 19, 2008	19.07	19.25	18.95	19.07	1,389,570	+0.03(+0.16%)
May 16, 2008	19.19	19.19	18.77	19.04	1,958,704	-0.20(-1.05%)
May 15, 2008	19.07	19.31	18.96	19.24	1,207,786	+0.07(+0.35%)
May 14, 2008	19.08	19.44	18.98	19.17	2,064,657	+0.20(+1.03%)
May 13, 2008	19.07	19.07	18.77	18.98	1,687,545	+0.03(+0.16%)
May 12, 2008	18.45	18.98	18.35	18.95	1,724,577	+0.57(+3.10%)
May 09, 2008	17.97	18.42	17.91	18.38	900,864	+0.22(+1.24%)
May 08, 2008	18.38	18.47	18.06	18.15	1,788,195	-0.13(-0.74%)
May 07, 2008	18.44	18.53	18.20	18.29	1,877,408	-0.07(-0.41%)
May 06, 2008	18.20	18.53	18.20	18.36	1,524,163	-0.08(-0.45%)
May 05, 2008	18.78	18.78	18.36	18.44	1,170,091	-0.31(-1.64%)
May 02, 2008	18.59	19.08	18.53	18.75	3,090,585	+0.46(+2.54%)
May 01, 2008	17.82	18.41	17.78	18.29	2,452,703	+0.51(+2.87%)
Apr 30, 2008	18.14	18.26	17.74	17.78	3,105,106	-0.29(-1.62%)
Apr 29, 2008	17.78	18.10	17.77	18.07	2,843,791	+0.25(+1.43%)
Apr 28, 2008	17.67	18.02	17.62	17.81	2,706,772	+0.16(+0.93%)
Apr 25, 2008	17.69	17.77	17.09	17.65	4,224,799	-0.02(-0.13%)
Apr 24, 2008	17.44	17.80	17.17	17.67	2,739,275	+0.34(+1.95%)
Apr 23, 2008	17.58	17.45	16.88	17.33	5,762,322	-0.62(-3.47%)
Apr 22, 2008	18.17	18.38	17.72	17.96	1,761,355	-0.16(-0.91%)
Apr 21, 2008	18.13	18.17	17.93	18.12	1,108,991	-0.05(-0.29%)
Apr 18, 2008	18.38	18.61	18.07	18.17	2,673,639	+0.22(+1.21%)
Apr 17, 2008	17.93	18.04	17.59	17.96	2,150,536	-0.10(-0.54%)
Apr 16, 2008	17.84	18.20	17.83	18.05	1,399,315	+0.31(+1.73%)
Apr 15, 2008	17.70	17.79	17.59	17.75	1,705,864	+0.16(+0.90%)
Apr 14, 2008	17.69	17.82	17.48	17.59	1,199,787	-0.04(-0.21%)
Apr 11, 2008	18.00	18.07	17.48	17.63	2,164,375	-0.65(-3.57%)
Apr 10, 2008	18.42	18.54	18.15	18.28	4,039,511	-0.22(-1.18%)
Apr 09, 2008	18.98	19.20	18.39	18.50	1,562,697	-0.39(-2.07%)
Apr 08, 2008	19.15	19.20	18.75	18.89	1,325,984	-0.36(-1.87%)
Apr 07, 2008	19.48	19.55	19.08	19.25	2,218,123	-0.16(-0.81%)
Apr 04, 2008	19.63	19.63	19.29	19.40	1,108,653	-0.13(-0.65%)
Apr 03, 2008	19.65	19.75	19.31	19.53	1,658,647	-0.20(-0.99%)
Apr 02, 2008	19.64	19.95	19.58	19.73	2,173,129	-0.01(-0.04%)
Apr 01, 2008	19.36	19.87	19.36	19.73	3,330,845	+0.43(+2.21%)
Mar 31, 2008	19.34	19.52	19.17	19.31	1,490,802	-0.15(-0.77%)
Mar 28, 2008	19.72	19.87	19.36	19.46	952,522	-0.14(-0.73%)
Mar 27, 2008	19.78	20.01	19.48	19.60	1,508,254	-0.17(-0.87%)
Mar 26, 2008	20.03	20.14	19.60	19.77	1,216,112	-0.46(-2.26%)
Mar 25, 2008	20.39	20.39	19.70	20.23	1,665,535	-0.12(-0.59%)
Mar 24, 2008	19.27	20.40	19.18	20.35	1,936,824	+1.25(+6.52%)
Mar 21, 2008	18.87	19.13	18.76	19.10	2,281,440	-0.00(-0.01%)
Mar 20, 2008	18.87	19.13	18.76	19.10	2,281,440	+0.23(+1.24%)
Mar 19, 2008	19.64	19.67	18.87	18.87	2,918,112	-0.48(-2.48%)
Mar 18, 2008	18.62	19.35	18.62	19.35	1,956,466	+1.01(+5.52%)
Mar 17, 2008	18.35	18.84	18.21	18.34	2,333,278	-0.50(-2.67%)
Mar 14, 2008	19.48	19.55	18.44	18.84	1,680,380	-0.40(-2.07%)
Mar 13, 2008	18.92	19.33	18.53	19.24	1,476,113	+0.05(+0.27%)
Mar 12, 2008	19.57	19.58	19.13	19.19	1,231,791	-0.19(-0.97%)
Mar 11, 2008	18.61	19.38	18.52	19.37	1,653,339	+1.15(+6.30%)
Mar 10, 2008	18.49	18.61	18.19	18.23	1,806,560	-0.29(-1.54%)
Mar 07, 2008	18.66	18.91	18.41	18.51	2,900,366	-0.43(-2.30%)
Mar 06, 2008	19.57	19.62	18.95	18.95	1,192,919	-0.88(-4.43%)
Mar 05, 2008	19.90	20.12	19.54	19.82	1,303,787	-0.10(-0.49%)
Mar 04, 2008	19.85	19.99	19.52	19.92	1,182,119	-0.10(-0.49%)
Mar 03, 2008	20.15	20.38	19.78	20.02	1,465,601	-0.20(-0.96%)
Feb 29, 2008	20.33	20.35	19.98	20.21	2,135,626	-0.38(-1.82%)
Feb 28, 2008	21.02	21.02	20.31	20.59	2,015,688	-0.40(-1.89%)
Feb 27, 2008	20.68	21.24	20.58	20.99	2,782,367	+0.22(+1.05%)
Feb 26, 2008	19.68	20.81	19.59	20.77	2,762,565	+1.04(+5.25%)
Feb 25, 2008	19.36	19.77	19.16	19.73	1,659,607	+0.35(+1.78%)
Feb 22, 2008	19.27	19.43	19.00	19.39	1,544,988	+0.14(+0.74%)
Feb 21, 2008	19.60	19.80	19.16	19.25	1,412,383	-0.33(-1.69%)
Feb 20, 2008	19.05	19.66	18.96	19.58	2,361,706	+0.30(+1.56%)
Feb 19, 2008	19.83	19.86	19.22	19.28	1,784,182	-0.23(-1.19%)
Feb 18, 2008	19.69	19.79	19.41	19.51	0	+0.00(+0.00%)
Feb 15, 2008	19.69	19.79	19.41	19.51	1,929,279	-0.18(-0.91%)
Feb 14, 2008	19.94	19.97	19.63	19.69	2,461,822	-0.17(-0.87%)
Feb 13, 2008	19.56	19.91	19.46	19.86	1,699,797	+0.55(+2.87%)
Feb 12, 2008	19.37	19.58	19.11	19.31	1,000,352	+0.06(+0.31%)
Feb 11, 2008	19.22	19.35	18.95	19.25	1,605,464	-0.16(-0.85%)
Feb 08, 2008	19.55	19.67	19.31	19.41	1,036,276	-0.21(-1.07%)
Feb 07, 2008	19.31	19.69	19.28	19.62	1,714,246	+0.22(+1.12%)
Feb 06, 2008	19.49	19.79	19.28	19.40	2,382,123	+0.05(+0.27%)
Feb 05, 2008	19.86	19.86	19.16	19.35	2,925,300	-0.82(-4.09%)
Feb 04, 2008	20.62	20.78	20.10	20.18	1,638,869	-0.44(-2.15%)
Feb 01, 2008	20.81	20.96	20.09	20.62	2,605,643	-0.22(-1.04%)
Jan 31, 2008	20.51	21.14	20.14	20.84	3,663,610	-0.15(-0.71%)
Jan 30, 2008	19.13	21.20	18.84	20.99	5,939,294	+2.35(+12.60%)
Jan 29, 2008	18.38	18.64	17.98	18.64	1,819,846	+0.34(+1.84%)
Jan 28, 2008	17.55	18.32	17.28	18.30	1,551,318	+0.81(+4.63%)
Jan 25, 2008	18.28	18.29	17.27	17.49	1,712,881	-0.61(-3.36%)
Jan 24, 2008	17.75	18.18	17.60	18.10	2,427,489	+0.48(+2.72%)
Jan 23, 2008	16.37	17.65	16.16	17.62	3,756,489	+0.79(+4.73%)
Jan 22, 2008	15.91	17.03	15.91	16.82	3,178,496	+0.20(+1.22%)
Jan 21, 2008	16.68	16.98	16.41	16.62	0	+0.00(+0.00%)
Jan 18, 2008	16.68	16.98	16.41	16.62	2,109,042	-0.11(-0.63%)
Jan 17, 2008	17.58	17.63	16.62	16.73	2,669,009	-0.78(-4.46%)
Jan 16, 2008	17.64	18.02	17.38	17.51	2,585,703	-0.19(-1.06%)
Jan 15, 2008	17.90	18.02	17.43	17.69	2,261,392	-0.50(-2.76%)
Jan 14, 2008	17.96	18.24	17.79	18.20	1,907,044	+0.42(+2.36%)
Jan 11, 2008	17.51	17.93	17.43	17.78	2,459,971	-0.01(-0.04%)
Jan 10, 2008	17.22	17.98	17.13	17.78	2,387,572	+0.38(+2.20%)
Jan 09, 2008	17.24	17.44	17.07	17.40	2,684,736	+0.12(+0.69%)
Jan 08, 2008	18.09	18.16	17.24	17.28	1,970,139	-0.70(-3.92%)
Jan 07, 2008	18.04	18.19	17.83	17.99	1,586,101	+0.02(+0.13%)
Jan 04, 2008	17.97	18.19	17.87	17.96	2,360,044	-0.46(-2.48%)
Jan 03, 2008	19.19	19.19	18.36	18.42	2,674,902	-0.75(-3.91%)
Jan 02, 2008	19.97	19.99	19.07	19.17	3,679,052	-1.11(-5.47%)
Jan 01, 2008	20.60	20.70	20.21	20.28	0	+0.00(+0.00%)
Dec 31, 2007	20.60	20.70	20.21	20.28	1,024,746	-0.35(-1.71%)
Dec 28, 2007	20.54	20.73	20.18	20.63	1,761,419	+0.42(+2.08%)
Dec 27, 2007	20.28	20.40	20.18	20.21	1,101,357	-0.11(-0.55%)
Dec 26, 2007	20.79	20.79	20.07	20.33	1,190,139	-0.31(-1.49%)
Dec 24, 2007	20.69	20.75	20.44	20.63	1,016,961	+0.46(+2.27%)
Dec 21, 2007	19.89	20.25	19.71	20.18	1,862,959	+0.48(+2.44%)
Dec 20, 2007	19.58	19.82	19.47	19.70	1,747,886	+0.29(+1.47%)
Dec 19, 2007	19.04	19.58	18.77	19.41	2,355,943	+0.52(+2.78%)
Dec 18, 2007	18.86	19.02	18.60	18.89	1,340,688	+0.13(+0.68%)
Dec 17, 2007	19.00	19.10	18.75	18.76	1,288,367	-0.29(-1.50%)
Dec 14, 2007	18.95	19.33	18.86	19.04	2,199,307	-0.20(-1.05%)
Dec 13, 2007	20.05	20.05	19.15	19.25	2,468,638	-0.79(-3.97%)
Dec 12, 2007	20.13	20.30	19.83	20.04	1,634,693	+0.43(+2.18%)
Dec 11, 2007	20.28	20.45	19.60	19.61	1,314,138	-0.68(-3.33%)
Dec 10, 2007	20.15	20.45	19.93	20.29	1,097,300	+0.15(+0.74%)
Dec 07, 2007	19.85	20.30	19.79	20.14	1,352,812	+0.37(+1.86%)
Dec 06, 2007	19.31	19.79	19.22	19.77	1,054,327	+0.46(+2.37%)
Dec 05, 2007	18.95	19.39	18.95	19.31	1,453,583	+0.51(+2.71%)
Dec 04, 2007	18.74	19.01	18.60	18.80	2,105,039	-0.01(-0.08%)
Dec 03, 2007	20.09	20.11	18.74	18.82	3,756,889	-1.40(-6.94%)
Nov 30, 2007	19.94	20.39	19.62	20.22	2,633,724	+0.79(+4.09%)
Nov 29, 2007	19.09	19.71	19.04	19.43	2,685,435	+0.21(+1.09%)
Nov 28, 2007	20.95	20.95	18.50	19.22	2,218,507	+0.78(+4.23%)
Nov 27, 2007	18.53	18.68	18.31	18.44	2,515,218	-0.10(-0.53%)
Nov 26, 2007	19.04	19.09	18.50	18.53	1,590,764	-0.58(-3.02%)
Nov 23, 2007	18.66	19.11	18.65	19.11	631,192	+0.49(+2.62%)
Nov 21, 2007	18.99	19.05	18.62	18.62	1,446,383	-0.67(-3.46%)
Nov 20, 2007	19.04	19.43	18.82	19.29	2,829,567	+0.35(+1.86%)
Nov 19, 2007	19.26	19.26	18.74	18.94	2,574,558	-0.39(-2.02%)
Nov 16, 2007	19.55	19.76	19.12	19.33	2,410,772	-0.24(-1.23%)
Nov 15, 2007	19.97	20.17	19.53	19.57	1,749,313	-0.52(-2.58%)
Nov 14, 2007	20.43	20.47	20.09	20.09	1,209,952	-0.26(-1.29%)
Nov 13, 2007	20.30	20.54	20.19	20.35	1,934,510	+0.25(+1.27%)
Nov 12, 2007	20.34	20.60	20.09	20.09	2,440,838	-0.28(-1.36%)
Nov 09, 2007	20.65	20.75	20.37	20.37	1,649,580	-0.55(-2.62%)
Nov 08, 2007	20.81	21.09	20.62	20.92	1,808,779	+0.25(+1.20%)
Nov 07, 2007	21.24	21.26	20.63	20.67	2,795,034	-0.78(-3.64%)
Nov 06, 2007	21.75	21.75	20.93	21.45	1,734,646	-0.12(-0.56%)
Nov 05, 2007	21.95	21.95	21.53	21.57	2,803,567	-0.37(-1.68%)
Nov 02, 2007	22.29	22.69	21.74	21.94	1,528,382	-0.22(-0.98%)
Nov 01, 2007	22.53	23.40	22.10	22.16	1,758,112	-0.41(-1.83%)
Oct 31, 2007	22.42	22.69	22.23	22.57	1,094,387	+0.23(+1.04%)
Oct 30, 2007	22.23	22.55	22.23	22.34	1,147,853	+0.05(+0.24%)
Oct 29, 2007	22.49	22.61	22.25	22.28	1,022,388	-0.17(-0.77%)
Oct 26, 2007	22.59	22.72	22.36	22.46	1,404,517	+0.00(+0.00%)
Oct 25, 2007	22.78	22.85	22.21	22.46	1,367,050	-0.20(-0.86%)
Oct 24, 2007	22.80	22.84	22.17	22.65	1,634,914	-0.22(-0.98%)
Oct 23, 2007	22.63	22.97	22.52	22.88	1,624,114	+0.22(+0.96%)
Oct 22, 2007	22.19	22.81	21.83	22.66	1,646,114	-0.22(-0.95%)
Oct 19, 2007	23.96	23.99	22.64	22.88	3,551,558	-1.47(-6.04%)
Oct 18, 2007	24.04	24.36	23.76	24.35	1,607,981	+0.30(+1.25%)
Oct 17, 2007	24.30	24.37	23.66	24.05	1,830,245	+0.37(+1.55%)
Oct 16, 2007	23.72	24.02	23.60	23.68	821,057	+0.09(+0.38%)
Oct 15, 2007	23.93	23.93	23.45	23.59	905,456	-0.34(-1.41%)
Oct 12, 2007	23.93	24.00	23.64	23.93	764,257	-0.05(-0.22%)
Oct 11, 2007	24.17	24.29	23.82	23.98	879,856	+0.00(+0.00%)
Oct 10, 2007	24.31	24.61	23.81	23.98	1,058,254	-0.42(-1.72%)
Oct 09, 2007	24.38	24.50	24.16	24.40	863,990	+0.19(+0.77%)
Oct 08, 2007	24.50	24.52	24.08	24.21	1,348,251	-0.30(-1.22%)
Oct 05, 2007	23.55	24.71	23.48	24.51	2,180,774	+1.33(+5.73%)
Oct 04, 2007	23.27	23.37	22.99	23.18	1,141,853	-0.07(-0.32%)
Oct 03, 2007	22.91	23.38	22.87	23.26	1,557,448	+0.24(+1.04%)
Oct 02, 2007	22.88	23.06	22.72	23.02	675,592	+0.18(+0.79%)
Oct 01, 2007	22.40	22.99	22.40	22.84	1,225,452	+0.44(+1.98%)
Sep 28, 2007	22.39	22.52	22.13	22.40	1,609,314	-0.05(-0.23%)
Sep 27, 2007	22.09	22.49	21.86	22.45	1,326,118	+0.37(+1.66%)
Sep 26, 2007	22.50	22.58	21.44	22.08	4,182,518	-0.97(-4.23%)
Sep 25, 2007	22.77	23.14	22.62	23.06	1,532,915	+0.28(+1.22%)
Sep 24, 2007	23.12	23.21	22.71	22.78	1,143,586	-0.38(-1.65%)
Sep 21, 2007	23.74	23.74	23.11	23.16	1,605,848	+0.02(+0.06%)
Sep 20, 2007	23.99	24.02	23.00	23.15	1,613,848	-0.85(-3.53%)
Sep 19, 2007	23.66	24.44	23.66	23.99	1,615,714	+0.58(+2.47%)
Sep 18, 2007	22.64	23.45	22.53	23.42	1,625,714	+0.93(+4.14%)
Sep 17, 2007	22.73	22.84	22.40	22.49	1,139,453	-0.41(-1.80%)
Sep 14, 2007	22.61	22.94	22.57	22.90	958,522	+0.12(+0.53%)
Sep 13, 2007	22.61	22.92	22.37	22.78	1,489,982	+0.20(+0.86%)
Sep 12, 2007	22.53	22.87	22.40	22.58	1,765,712	-0.02(-0.10%)
Sep 11, 2007	22.39	22.68	22.34	22.61	1,381,317	+0.22(+0.97%)
Sep 10, 2007	22.62	22.68	22.20	22.39	2,708,902	-0.11(-0.50%)
Sep 07, 2007	22.76	22.78	22.49	22.50	1,703,713	-0.70(-3.01%)
Sep 06, 2007	22.97	23.22	22.40	23.20	2,471,304	+0.38(+1.64%)
Sep 05, 2007	23.45	23.46	22.74	22.82	1,992,243	-0.66(-2.81%)
Sep 04, 2007	23.45	23.61	23.18	23.48	1,894,511	-0.47(-1.97%)
Aug 31, 2007	24.23	24.28	23.87	23.96	1,214,119	-0.05(-0.22%)
Aug 30, 2007	23.95	24.29	23.75	24.01	1,000,255	-0.11(-0.47%)
Aug 29, 2007	23.58	24.13	23.52	24.12	955,055	+0.63(+2.68%)
Aug 28, 2007	23.93	23.95	23.47	23.49	1,611,314	-0.50(-2.09%)
Aug 27, 2007	24.27	24.39	23.97	23.99	733,191	-0.40(-1.63%)
Aug 24, 2007	24.11	24.62	23.97	24.39	977,322	+0.39(+1.62%)
Aug 23, 2007	24.23	24.37	23.79	24.00	1,090,120	-0.11(-0.44%)
Aug 22, 2007	24.31	24.44	24.02	24.11	1,265,185	-0.10(-0.40%)
Aug 21, 2007	23.87	24.38	23.68	24.20	724,658	+0.14(+0.59%)
Aug 20, 2007	24.20	24.69	23.91	24.06	1,191,319	-0.13(-0.56%)
Aug 17, 2007	24.64	24.85	23.60	24.20	1,908,644	+0.32(+1.32%)
Aug 16, 2007	23.35	25.00	22.51	23.88	2,103,442	+0.19(+0.82%)
Aug 15, 2007	24.52	24.88	23.66	23.69	1,284,118	-0.96(-3.90%)
Aug 14, 2007	24.34	25.30	24.34	24.65	1,499,982	-0.14(-0.54%)
Aug 13, 2007	25.57	25.83	24.68	24.78	1,099,453	-0.67(-2.62%)
Aug 10, 2007	23.78	25.90	23.78	25.45	1,604,648	+1.07(+4.37%)
Aug 09, 2007	26.24	26.24	23.84	24.38	2,957,699	-1.19(-4.66%)
Aug 08, 2007	25.40	25.88	25.16	25.58	1,992,510	+0.38(+1.49%)
Aug 07, 2007	25.13	25.48	24.85	25.20	2,860,018	-0.14(-0.53%)
Aug 06, 2007	24.82	25.34	24.41	25.34	2,490,320	+0.16(+0.66%)
Aug 03, 2007	25.47	25.82	25.16	25.17	1,740,246	-0.65(-2.53%)
Aug 02, 2007	25.75	26.03	25.64	25.82	1,130,170	+0.07(+0.29%)

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.