Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.22	20.37	20.16	20.25	855,518	+0.22(+1.10%)
May 29, 2008	19.94	20.06	19.88	20.03	747,699	-0.17(-0.85%)
May 28, 2008	20.41	20.41	20.11	20.20	823,015	-0.15(-0.72%)
May 27, 2008	20.09	20.38	20.07	20.35	1,396,990	+0.50(+2.53%)
May 26, 2008	19.86	20.03	19.75	19.85	0	+0.00(+0.00%)
May 23, 2008	19.86	20.03	19.75	19.85	872,828	+0.11(+0.56%)
May 22, 2008	19.57	19.79	19.50	19.74	652,344	+0.15(+0.75%)
May 21, 2008	19.91	19.91	19.58	19.59	1,131,196	-0.67(-3.30%)
May 20, 2008	20.33	20.39	20.21	20.26	893,214	-0.14(-0.69%)
May 19, 2008	20.70	20.70	20.37	20.40	897,259	-0.59(-2.83%)
May 16, 2008	20.75	20.99	20.75	20.99	528,720	+0.16(+0.76%)
May 15, 2008	20.70	20.88	20.62	20.83	556,240	+0.25(+1.22%)
May 14, 2008	20.53	20.70	20.49	20.58	817,773	-0.06(-0.27%)
May 13, 2008	20.67	20.70	20.56	20.64	858,629	-0.52(-2.46%)
May 12, 2008	21.22	21.28	21.10	21.16	642,416	-0.02(-0.09%)
May 09, 2008	21.18	21.19	21.02	21.18	714,931	+0.13(+0.61%)
May 08, 2008	20.91	21.13	20.85	21.05	2,860,141	+1.15(+5.79%)
May 07, 2008	20.02	20.12	19.84	19.89	1,092,773	-0.43(-2.11%)
May 06, 2008	20.40	20.40	20.24	20.32	712,310	-0.34(-1.66%)
May 05, 2008	20.77	20.77	20.56	20.67	491,820	-0.07(-0.33%)
May 02, 2008	20.85	20.85	20.69	20.73	740,676	-0.09(-0.44%)
May 01, 2008	20.40	20.83	20.40	20.83	1,069,991	+0.25(+1.19%)
Apr 30, 2008	20.47	20.73	20.43	20.58	799,465	+0.32(+1.57%)
Apr 29, 2008	20.43	20.45	20.21	20.26	663,493	-0.27(-1.31%)
Apr 28, 2008	20.57	20.74	20.51	20.53	680,088	+0.07(+0.33%)
Apr 25, 2008	20.46	20.50	20.31	20.46	960,894	+0.15(+0.75%)
Apr 24, 2008	20.13	20.37	20.05	20.31	960,983	+0.23(+1.13%)
Apr 23, 2008	20.09	20.15	19.98	20.08	1,003,276	-0.51(-2.50%)
Apr 22, 2008	20.58	20.73	20.51	20.60	654,841	-0.05(-0.24%)
Apr 21, 2008	20.61	20.69	20.50	20.65	438,917	-0.12(-0.59%)
Apr 18, 2008	20.78	20.89	20.70	20.77	792,829	+0.28(+1.38%)
Apr 17, 2008	20.49	20.56	20.42	20.49	651,285	-0.07(-0.36%)
Apr 16, 2008	20.34	20.61	20.32	20.56	538,259	+0.23(+1.15%)
Apr 15, 2008	20.37	20.41	20.23	20.33	490,336	+0.10(+0.48%)
Apr 14, 2008	20.26	20.37	20.22	20.23	542,914	-0.01(-0.03%)
Apr 11, 2008	20.47	20.47	20.22	20.24	551,096	-0.45(-2.19%)
Apr 10, 2008	20.81	20.86	20.64	20.69	929,311	+0.21(+1.02%)
Apr 09, 2008	20.67	20.71	20.47	20.48	958,852	-0.31(-1.50%)
Apr 08, 2008	20.75	20.80	20.67	20.80	679,663	+0.20(+0.98%)
Apr 07, 2008	20.73	20.79	20.59	20.59	624,383	-0.34(-1.61%)
Apr 04, 2008	20.86	21.06	20.81	20.93	427,933	+0.02(+0.09%)
Apr 03, 2008	20.87	20.93	20.80	20.91	857,989	+0.01(+0.06%)
Apr 02, 2008	20.91	21.04	20.86	20.90	843,285	-0.48(-2.24%)
Apr 01, 2008	21.22	21.38	21.03	21.38	1,232,852	+0.72(+3.47%)
Mar 31, 2008	20.58	20.76	20.45	20.66	772,337	+0.21(+1.05%)
Mar 28, 2008	20.42	20.53	20.38	20.45	737,867	-0.13(-0.65%)
Mar 27, 2008	20.84	20.92	20.54	20.58	692,821	-0.21(-1.03%)
Mar 26, 2008	20.80	20.85	20.64	20.80	779,642	+0.16(+0.77%)
Mar 25, 2008	20.73	20.75	20.56	20.64	712,243	-0.01(-0.03%)
Mar 24, 2008	20.46	20.71	20.42	20.64	931,017	+0.17(+0.84%)
Mar 21, 2008	20.24	20.53	20.20	20.47	1,154,056	+0.00(+0.00%)
Mar 20, 2008	20.24	20.53	20.20	20.47	1,154,056	+0.85(+4.31%)
Mar 19, 2008	19.70	20.01	19.62	19.63	1,403,342	-0.38(-1.90%)
Mar 18, 2008	19.99	20.07	19.78	20.00	2,101,930	+0.31(+1.59%)
Mar 17, 2008	19.56	19.83	19.48	19.69	1,915,635	-0.37(-1.86%)
Mar 14, 2008	20.43	20.54	20.01	20.07	2,722,897	-0.53(-2.59%)
Mar 13, 2008	20.38	20.62	20.24	20.60	1,772,022	+0.90(+4.57%)
Mar 12, 2008	19.82	19.89	19.67	19.70	938,273	-0.05(-0.25%)
Mar 11, 2008	19.68	19.75	19.55	19.75	1,911,532	+0.40(+2.09%)
Mar 10, 2008	19.47	19.55	19.28	19.34	1,230,799	-0.17(-0.85%)
Mar 07, 2008	19.52	19.67	19.42	19.51	1,075,710	+0.19(+0.98%)
Mar 06, 2008	19.51	19.54	19.31	19.32	785,495	-0.17(-0.85%)
Mar 05, 2008	19.24	19.64	19.21	19.48	729,028	+0.20(+1.05%)
Mar 04, 2008	19.20	19.32	19.12	19.28	789,604	+0.02(+0.13%)
Mar 03, 2008	19.26	19.32	19.09	19.26	1,297,336	-0.03(-0.16%)
Feb 29, 2008	19.63	19.64	19.28	19.29	683,282	-0.48(-2.45%)
Feb 28, 2008	20.00	20.00	19.61	19.77	690,047	+0.03(+0.16%)
Feb 27, 2008	19.48	19.91	19.42	19.74	984,574	+0.44(+2.29%)
Feb 26, 2008	19.06	19.36	18.99	19.30	814,095	+0.09(+0.45%)
Feb 25, 2008	19.07	19.23	18.96	19.21	1,013,486	+0.18(+0.93%)
Feb 22, 2008	19.11	19.12	18.78	19.04	752,360	+0.26(+1.37%)
Feb 21, 2008	19.03	19.05	18.72	18.78	607,409	-0.20(-1.03%)
Feb 20, 2008	18.71	19.03	18.66	18.98	1,409,635	-0.07(-0.39%)
Feb 19, 2008	19.28	19.32	18.99	19.05	802,171	+0.15(+0.81%)
Feb 18, 2008	18.96	19.02	18.74	18.90	0	+0.00(+0.00%)
Feb 15, 2008	18.96	19.02	18.74	18.90	794,514	-0.27(-1.41%)
Feb 14, 2008	19.36	19.50	19.11	19.17	904,422	-0.26(-1.33%)
Feb 13, 2008	19.43	19.49	19.23	19.42	774,912	-0.01(-0.06%)
Feb 12, 2008	19.21	19.57	19.19	19.44	976,160	+0.34(+1.80%)
Feb 11, 2008	19.18	19.21	18.89	19.09	1,442,371	-0.24(-1.24%)
Feb 08, 2008	19.21	19.37	19.18	19.33	1,078,502	+0.13(+0.70%)
Feb 07, 2008	19.36	19.36	18.93	19.20	2,394,299	-0.56(-2.82%)
Feb 06, 2008	19.66	19.95	19.50	19.75	1,194,393	+0.47(+2.45%)
Feb 05, 2008	19.67	19.76	19.28	19.28	1,440,145	-0.90(-4.46%)
Feb 04, 2008	20.40	20.40	20.16	20.18	819,449	-0.51(-2.46%)
Feb 01, 2008	20.46	20.76	20.39	20.69	1,220,083	+0.59(+2.96%)
Jan 31, 2008	19.77	20.26	19.70	20.10	2,512,315	+0.21(+1.08%)
Jan 30, 2008	19.94	20.18	19.81	19.88	1,170,860	-0.09(-0.43%)
Jan 29, 2008	20.05	20.05	19.87	19.97	1,692,150	-0.20(-0.97%)
Jan 28, 2008	19.84	20.20	19.72	20.16	1,262,257	+0.25(+1.26%)
Jan 25, 2008	20.36	20.36	19.80	19.91	6,843,949	-0.12(-0.58%)
Jan 24, 2008	19.67	20.12	19.57	20.03	2,621,541	+0.63(+3.25%)
Jan 23, 2008	18.68	19.42	18.32	19.40	4,068,894	-0.50(-2.49%)
Jan 22, 2008	18.99	19.94	18.99	19.89	3,352,632	-0.51(-2.49%)
Jan 21, 2008	20.83	20.92	20.32	20.40	0	+0.00(+0.00%)
Jan 18, 2008	20.83	20.92	20.32	20.40	1,658,287	+0.17(+0.85%)
Jan 17, 2008	20.77	20.80	20.16	20.23	2,042,695	+0.01(+0.06%)
Jan 16, 2008	20.46	20.62	20.19	20.22	1,250,237	+0.23(+1.13%)
Jan 15, 2008	20.38	20.43	19.99	19.99	1,535,469	-0.82(-3.94%)
Jan 14, 2008	20.94	20.96	20.69	20.81	813,433	+0.29(+1.43%)
Jan 11, 2008	20.76	20.87	20.52	20.52	1,763,880	-1.29(-5.93%)
Jan 10, 2008	21.84	21.97	21.63	21.81	2,607,752	-0.45(-2.04%)
Jan 09, 2008	22.39	22.43	22.09	22.27	1,938,574	-0.59(-2.60%)
Jan 08, 2008	23.25	23.30	22.86	22.86	972,499	-0.39(-1.66%)
Jan 07, 2008	23.04	23.28	23.01	23.25	1,392,407	+0.65(+2.87%)
Jan 04, 2008	22.81	22.87	22.58	22.60	840,770	-0.34(-1.47%)
Jan 03, 2008	23.15	23.15	22.88	22.93	821,495	+0.11(+0.48%)
Jan 02, 2008	23.04	23.09	22.72	22.82	1,013,724	-0.10(-0.45%)
Jan 01, 2008	23.06	23.25	22.88	22.93	0	+0.00(+0.00%)
Dec 31, 2007	23.06	23.25	22.88	22.93	996,144	-0.32(-1.40%)
Dec 28, 2007	23.36	23.40	23.22	23.25	733,624	+0.06(+0.24%)
Dec 27, 2007	23.44	23.44	23.16	23.20	562,450	+0.04(+0.16%)
Dec 26, 2007	23.16	23.22	23.06	23.16	777,037	+0.00(+0.00%)
Dec 24, 2007	22.76	23.16	22.13	23.16	376,718	+0.31(+1.37%)
Dec 21, 2007	22.58	22.89	22.58	22.85	862,983	+0.96(+4.37%)
Dec 20, 2007	21.97	22.00	21.80	21.89	927,834	+0.20(+0.90%)
Dec 19, 2007	21.73	21.87	21.62	21.70	822,656	-0.26(-1.20%)
Dec 18, 2007	22.09	22.12	21.81	21.96	1,667,592	+0.28(+1.30%)
Dec 17, 2007	21.82	21.92	21.68	21.68	806,415	+0.19(+0.88%)
Dec 14, 2007	21.67	21.80	21.49	21.49	1,225,699	-0.44(-2.01%)
Dec 13, 2007	22.07	22.13	21.73	21.93	738,608	-0.31(-1.38%)
Dec 12, 2007	22.51	22.62	22.12	22.24	992,514	+0.32(+1.48%)
Dec 11, 2007	22.26	22.32	21.91	21.91	587,217	-0.53(-2.35%)
Dec 10, 2007	22.36	22.55	22.30	22.44	499,802	+0.07(+0.30%)
Dec 07, 2007	22.44	22.46	22.33	22.37	604,452	-0.17(-0.73%)
Dec 06, 2007	22.28	22.55	22.28	22.54	657,438	+0.06(+0.25%)
Dec 05, 2007	22.48	22.60	22.41	22.48	1,028,542	+0.13(+0.58%)
Dec 04, 2007	22.24	22.43	22.19	22.35	1,874,780	+0.21(+0.97%)
Dec 03, 2007	22.24	22.25	22.11	22.14	1,189,629	-0.22(-0.99%)
Nov 30, 2007	22.57	22.57	22.28	22.36	2,755,892	+0.02(+0.08%)
Nov 29, 2007	22.26	22.46	22.20	22.34	1,137,417	-0.31(-1.35%)
Nov 28, 2007	22.39	22.74	22.35	22.65	1,525,286	+0.29(+1.32%)
Nov 27, 2007	22.12	22.38	22.01	22.35	1,042,506	+0.33(+1.50%)
Nov 26, 2007	22.38	22.52	22.00	22.02	1,094,408	-0.32(-1.43%)
Nov 23, 2007	22.05	22.34	22.05	22.34	585,348	+0.10(+0.47%)
Nov 21, 2007	22.31	22.36	22.06	22.24	1,259,156	-0.26(-1.14%)
Nov 20, 2007	22.33	22.62	22.33	22.49	1,281,989	+0.02(+0.08%)
Nov 19, 2007	22.56	22.77	22.44	22.47	2,825,463	-0.07(-0.30%)
Nov 16, 2007	22.35	22.54	22.19	22.54	1,588,889	+0.49(+2.22%)
Nov 15, 2007	22.14	22.27	21.97	22.05	1,364,467	-0.13(-0.58%)
Nov 14, 2007	22.33	22.41	22.15	22.18	3,922,044	+0.12(+0.56%)
Nov 13, 2007	21.97	22.16	21.94	22.06	1,951,733	+0.94(+4.47%)
Nov 12, 2007	21.16	21.39	21.11	21.11	819,839	-0.28(-1.29%)
Nov 09, 2007	21.43	21.59	21.33	21.39	955,263	-0.47(-2.13%)
Nov 08, 2007	21.71	21.87	21.57	21.86	1,079,137	+0.21(+0.99%)
Nov 07, 2007	21.81	21.90	21.61	21.64	1,270,434	-0.42(-1.92%)
Nov 06, 2007	21.94	22.11	21.89	22.06	846,215	-0.05(-0.22%)
Nov 05, 2007	22.22	22.38	22.04	22.11	900,240	-0.06(-0.25%)
Nov 02, 2007	22.07	22.17	21.95	22.17	1,276,293	+0.77(+3.61%)
Nov 01, 2007	21.38	21.73	21.24	21.40	2,571,846	+0.65(+3.13%)
Oct 31, 2007	20.45	20.75	20.27	20.75	1,385,154	-0.14(-0.67%)
Oct 30, 2007	21.02	21.03	20.85	20.89	617,092	-0.13(-0.61%)
Oct 29, 2007	20.93	21.07	20.88	21.02	812,780	+0.29(+1.42%)
Oct 26, 2007	20.65	20.75	20.59	20.72	542,343	+0.11(+0.54%)
Oct 25, 2007	20.56	20.61	20.45	20.61	826,326	+0.26(+1.29%)
Oct 24, 2007	20.38	20.43	20.14	20.35	1,133,649	-0.06(-0.30%)
Oct 23, 2007	20.38	20.43	20.27	20.41	686,293	+0.26(+1.28%)
Oct 22, 2007	20.04	20.16	19.94	20.15	553,278	-0.01(-0.03%)
Oct 19, 2007	20.26	20.37	20.16	20.16	841,994	-0.26(-1.26%)
Oct 18, 2007	20.37	20.42	20.31	20.42	609,748	+0.32(+1.59%)
Oct 17, 2007	20.16	20.19	19.97	20.10	1,038,824	+0.45(+2.31%)
Oct 16, 2007	19.61	19.75	19.59	19.64	945,306	-0.10(-0.50%)
Oct 15, 2007	19.94	19.97	19.70	19.74	759,574	-0.29(-1.44%)
Oct 12, 2007	19.97	20.07	19.96	20.03	657,568	-0.07(-0.34%)
Oct 11, 2007	20.23	20.28	20.03	20.10	1,583,289	+0.32(+1.64%)
Oct 10, 2007	19.72	19.91	19.69	19.77	829,101	+0.22(+1.13%)
Oct 09, 2007	19.49	19.55	19.38	19.55	558,011	+0.17(+0.88%)
Oct 08, 2007	19.49	19.51	19.28	19.38	337,189	-0.10(-0.53%)
Oct 05, 2007	19.55	19.62	19.40	19.48	810,821	+0.30(+1.56%)
Oct 04, 2007	19.10	19.29	19.06	19.18	585,104	+0.06(+0.29%)
Oct 03, 2007	19.17	19.25	19.11	19.13	473,958	-0.25(-1.30%)
Oct 02, 2007	19.56	19.58	19.23	19.38	1,155,845	-0.32(-1.65%)
Oct 01, 2007	19.41	19.70	19.39	19.70	1,684,805	+0.30(+1.55%)
Sep 28, 2007	19.37	19.51	19.18	19.40	2,706,330	-0.44(-2.22%)
Sep 27, 2007	19.91	19.92	19.72	19.85	1,015,322	+0.20(+1.00%)
Sep 26, 2007	19.61	19.72	19.58	19.65	581,839	-0.01(-0.03%)
Sep 25, 2007	19.64	19.72	19.54	19.66	577,922	-0.07(-0.34%)
Sep 24, 2007	19.91	19.93	19.66	19.72	773,773	-0.29(-1.47%)
Sep 21, 2007	19.99	20.08	19.99	20.02	706,857	+0.20(+0.99%)
Sep 20, 2007	19.85	19.96	19.75	19.82	686,783	-0.21(-1.07%)
Sep 19, 2007	20.11	20.15	19.97	20.04	522,758	+0.09(+0.46%)
Sep 18, 2007	19.56	20.00	19.53	19.94	993,779	+0.47(+2.42%)
Sep 17, 2007	19.69	19.76	19.40	19.47	660,506	-0.32(-1.61%)
Sep 14, 2007	19.71	19.90	19.69	19.79	655,120	-0.20(-1.01%)
Sep 13, 2007	20.00	20.10	19.95	19.99	715,018	+0.26(+1.34%)
Sep 12, 2007	19.63	19.80	19.58	19.73	882,797	+0.06(+0.31%)
Sep 11, 2007	19.45	19.67	19.42	19.67	1,774,733	+0.42(+2.20%)
Sep 10, 2007	19.44	19.44	19.12	19.25	675,032	-0.17(-0.88%)
Sep 07, 2007	19.44	19.47	19.23	19.42	702,940	+0.16(+0.83%)
Sep 06, 2007	19.31	19.32	19.10	19.26	1,351,265	-0.11(-0.57%)
Sep 05, 2007	19.27	19.42	19.21	19.37	753,045	-0.03(-0.16%)
Sep 04, 2007	19.15	19.46	19.12	19.40	499,582	+0.11(+0.57%)
Aug 31, 2007	19.21	19.43	19.09	19.29	605,178	+0.41(+2.18%)
Aug 30, 2007	18.74	18.99	18.72	18.88	386,805	-0.10(-0.52%)
Aug 29, 2007	18.90	18.99	18.70	18.98	493,543	+0.51(+2.79%)
Aug 28, 2007	18.72	18.75	18.46	18.46	608,606	-0.48(-2.52%)
Aug 27, 2007	18.94	19.09	18.88	18.94	486,852	-0.09(-0.45%)
Aug 24, 2007	18.71	19.04	18.73	19.02	937,472	+0.17(+0.88%)
Aug 23, 2007	18.97	18.99	18.79	18.86	853,256	-0.01(-0.03%)
Aug 22, 2007	18.70	18.88	18.64	18.87	629,007	+0.55(+3.01%)
Aug 21, 2007	18.29	18.39	18.21	18.31	692,821	-0.22(-1.19%)
Aug 20, 2007	18.56	18.57	18.38	18.53	503,173	+0.08(+0.43%)
Aug 17, 2007	18.23	18.58	18.22	18.45	1,111,942	+0.34(+1.86%)
Aug 16, 2007	18.09	18.24	17.74	18.12	1,406,697	-0.09(-0.50%)
Aug 15, 2007	18.34	18.55	18.17	18.21	1,040,130	+0.06(+0.34%)
Aug 14, 2007	18.52	18.55	18.11	18.15	1,329,499	-0.39(-2.08%)
Aug 13, 2007	18.41	18.63	18.31	18.53	814,086	+0.13(+0.73%)
Aug 10, 2007	18.15	18.43	18.03	18.40	1,477,856	-0.04(-0.20%)
Aug 09, 2007	18.39	18.91	18.36	18.44	2,821,719	-0.95(-4.90%)
Aug 08, 2007	19.37	19.51	19.26	19.39	1,728,903	+0.12(+0.64%)
Aug 07, 2007	19.01	19.35	19.00	19.26	1,769,184	-0.07(-0.35%)
Aug 06, 2007	19.10	19.35	18.97	19.33	1,714,509	+0.09(+0.48%)
Aug 03, 2007	19.32	19.53	19.21	19.24	1,624,092	-0.29(-1.51%)
Aug 02, 2007	19.59	19.64	19.34	19.53	2,449,602	+0.59(+3.14%)
Aug 01, 2007	18.93	18.96	18.51	18.94	2,126,132	-0.17(-0.90%)
Jul 31, 2007	18.96	19.36	19.06	19.11	1,928,639	-0.12(-0.61%)
Jul 30, 2007	19.15	19.29	19.08	19.23	1,653,614	-0.04(-0.19%)
Jul 27, 2007	19.42	19.58	19.26	19.26	1,252,138	-0.28(-1.41%)
Jul 26, 2007	19.82	19.95	19.36	19.54	1,612,300	-0.73(-3.60%)
Jul 25, 2007	20.42	20.46	20.09	20.27	1,347,821	+0.10(+0.49%)
Jul 24, 2007	20.48	20.49	20.13	20.17	1,122,714	-0.48(-2.31%)
Jul 23, 2007	20.65	20.72	20.55	20.65	629,823	+0.06(+0.30%)
Jul 20, 2007	20.82	20.90	20.53	20.59	1,556,849	-0.25(-1.18%)
Jul 19, 2007	20.78	20.89	20.77	20.83	2,028,523	+0.28(+1.34%)
Jul 18, 2007	20.47	20.62	20.37	20.56	1,217,701	-0.01(-0.03%)
Jul 17, 2007	20.55	20.70	20.54	20.56	987,087	-0.02(-0.09%)
Jul 16, 2007	20.61	20.69	20.53	20.58	1,774,081	-0.15(-0.71%)
Jul 13, 2007	20.86	20.88	20.72	20.73	3,926,969	-0.07(-0.32%)
Jul 12, 2007	20.71	20.92	20.64	20.80	4,197,244	-0.02(-0.12%)
Jul 11, 2007	21.19	21.36	20.75	20.82	5,150,384	+0.53(+2.63%)
Jul 10, 2007	20.54	20.56	20.27	20.29	4,075,653	+0.38(+1.91%)
Jul 09, 2007	19.96	19.97	19.86	19.91	790,257	+0.23(+1.18%)
Jul 06, 2007	19.59	19.78	19.57	19.67	528,960	+0.01(+0.06%)
Jul 05, 2007	19.76	19.79	19.61	19.66	590,163	-0.28(-1.38%)
Jul 03, 2007	20.02	20.02	19.84	19.94	347,471	+0.01(+0.06%)
Jul 02, 2007	19.82	19.93	19.79	19.93	670,299	+0.16(+0.81%)
Jun 29, 2007	19.73	19.85	19.70	19.77	1,158,293	+0.08(+0.40%)
Jun 28, 2007	19.53	19.79	19.53	19.69	1,242,019	-0.02(-0.12%)
Jun 27, 2007	19.63	19.72	19.56	19.71	1,836,426	+0.26(+1.32%)
Jun 26, 2007	19.44	19.58	19.42	19.45	1,256,545	+0.32(+1.70%)
Jun 25, 2007	19.17	19.30	19.08	19.13	1,171,394	+0.07(+0.35%)
Jun 22, 2007	19.23	19.28	18.99	19.06	1,149,695	+0.20(+1.07%)
Jun 21, 2007	18.74	18.90	18.73	18.86	1,244,957	+0.16(+0.85%)
Jun 20, 2007	18.91	18.91	18.67	18.70	642,227	-0.24(-1.26%)
Jun 19, 2007	18.97	19.02	18.87	18.94	987,577	-0.22(-1.15%)
Jun 18, 2007	19.25	19.25	19.06	19.16	1,322,971	+0.01(+0.06%)
Jun 15, 2007	19.03	20.04	19.02	19.15	2,460,537	+0.42(+2.22%)
Jun 14, 2007	18.58	18.77	18.55	18.73	3,252,917	+0.17(+0.89%)
Jun 13, 2007	18.45	18.58	18.42	18.57	1,009,610	+0.00(+0.00%)
Jun 12, 2007	18.57	18.70	18.52	18.57	1,184,570	+0.10(+0.56%)
Jun 11, 2007	18.36	18.52	18.29	18.46	469,552	+0.12(+0.63%)
Jun 08, 2007	18.27	18.36	18.17	18.34	972,072	+0.13(+0.74%)
Jun 07, 2007	18.34	18.41	18.16	18.21	1,369,812	-0.29(-1.59%)
Jun 06, 2007	18.69	18.69	18.47	18.50	632,271	-0.27(-1.44%)
Jun 05, 2007	18.84	18.94	18.75	18.77	1,025,441	-0.29(-1.51%)
Jun 04, 2007	19.11	19.11	18.99	19.06	722,525	+0.09(+0.45%)

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.