Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.90	21.15	20.39	20.55	3,006,514	-0.37(-1.75%)
May 29, 2008	20.39	20.93	20.39	20.91	2,237,237	+0.34(+1.65%)
May 28, 2008	20.53	20.57	20.24	20.57	1,724,998	+0.17(+0.82%)
May 27, 2008	20.37	20.65	20.21	20.41	2,603,441	+0.16(+0.80%)
May 26, 2008	20.36	20.57	20.20	20.24	0	+0.00(+0.00%)
May 23, 2008	20.36	20.57	20.20	20.24	2,906,051	-0.28(-1.37%)
May 22, 2008	20.67	20.87	20.43	20.53	3,508,223	-0.15(-0.71%)
May 21, 2008	21.46	21.61	20.67	20.67	2,805,080	-0.68(-3.18%)
May 20, 2008	21.45	21.65	21.16	21.35	2,910,331	-0.12(-0.56%)
May 19, 2008	21.31	21.60	21.22	21.47	1,687,742	+0.13(+0.61%)
May 16, 2008	21.56	21.62	21.20	21.34	1,890,474	-0.29(-1.33%)
May 15, 2008	21.50	21.63	21.23	21.63	2,196,985	-0.02(-0.07%)
May 14, 2008	21.49	21.80	21.35	21.64	1,672,670	+0.30(+1.39%)
May 13, 2008	21.23	21.45	21.04	21.35	1,338,660	+0.05(+0.22%)
May 12, 2008	20.76	21.38	20.70	21.30	2,348,945	+0.68(+3.29%)
May 09, 2008	20.59	20.92	20.30	20.62	1,418,072	-0.16(-0.75%)
May 08, 2008	21.00	21.08	20.65	20.78	2,090,209	-0.10(-0.50%)
May 07, 2008	21.75	21.87	20.81	20.88	3,031,433	-0.84(-3.87%)
May 06, 2008	21.27	21.72	21.26	21.72	4,353,913	+0.11(+0.51%)
May 05, 2008	21.43	21.66	21.15	21.61	1,762,305	+0.08(+0.36%)
May 02, 2008	21.48	22.05	21.42	21.53	3,566,609	+0.14(+0.63%)
May 01, 2008	20.80	21.67	20.63	21.40	4,146,596	+0.56(+2.68%)
Apr 30, 2008	21.37	21.63	20.84	20.84	2,880,656	-0.38(-1.77%)
Apr 29, 2008	21.70	21.81	21.17	21.22	2,335,591	-0.61(-2.78%)
Apr 28, 2008	22.06	22.09	21.59	21.82	3,351,786	-0.16(-0.71%)
Apr 25, 2008	21.72	22.00	21.48	21.98	3,033,247	+0.38(+1.74%)
Apr 24, 2008	20.73	21.67	20.67	21.60	3,210,340	+0.93(+4.52%)
Apr 23, 2008	20.41	20.87	20.25	20.67	4,324,386	+0.37(+1.83%)
Apr 22, 2008	20.31	20.45	20.11	20.30	4,570,678	-0.03(-0.15%)
Apr 21, 2008	21.06	21.11	20.33	20.33	3,290,177	-0.86(-4.04%)
Apr 18, 2008	21.35	21.69	21.01	21.18	3,100,544	+0.14(+0.67%)
Apr 17, 2008	20.96	21.06	20.71	21.04	2,300,522	-0.03(-0.12%)
Apr 16, 2008	20.28	21.15	20.28	21.07	3,736,934	+1.01(+5.02%)
Apr 15, 2008	19.97	20.11	19.78	20.06	3,008,360	+0.32(+1.61%)
Apr 14, 2008	19.88	20.20	19.73	19.74	4,368,168	-0.09(-0.47%)
Apr 11, 2008	20.05	20.21	19.82	19.84	3,520,817	-0.45(-2.21%)
Apr 10, 2008	20.02	20.50	19.88	20.29	2,813,938	+0.13(+0.62%)
Apr 09, 2008	20.57	20.71	20.16	20.16	3,127,124	-0.55(-2.65%)
Apr 08, 2008	21.18	21.18	20.62	20.71	5,165,802	-0.59(-2.77%)
Apr 07, 2008	21.42	21.55	21.01	21.30	3,214,967	-0.01(-0.02%)
Apr 04, 2008	21.83	21.93	21.27	21.30	3,264,666	-0.59(-2.69%)
Apr 03, 2008	21.28	21.89	21.02	21.89	3,178,825	+0.66(+3.10%)
Apr 02, 2008	21.57	21.67	21.07	21.24	4,263,323	-0.34(-1.60%)
Apr 01, 2008	20.81	21.62	20.70	21.58	5,452,321	+1.13(+5.51%)
Mar 31, 2008	20.22	20.95	20.18	20.45	6,449,516	+0.21(+1.06%)
Mar 28, 2008	19.73	20.37	19.73	20.24	5,968,385	+0.27(+1.36%)
Mar 27, 2008	20.51	20.62	19.89	19.97	3,546,150	-0.22(-1.09%)
Mar 26, 2008	20.36	20.61	20.12	20.19	3,080,248	-0.37(-1.78%)
Mar 25, 2008	20.56	20.70	20.12	20.55	4,518,721	-0.04(-0.20%)
Mar 24, 2008	20.12	20.98	20.07	20.59	4,918,225	+0.60(+2.98%)
Mar 21, 2008	18.94	20.09	18.77	20.00	6,440,383	+0.00(+0.00%)
Mar 20, 2008	18.94	20.09	18.77	20.00	6,440,383	+1.20(+6.39%)
Mar 19, 2008	19.22	19.34	18.75	18.80	4,968,198	-0.08(-0.44%)
Mar 18, 2008	18.39	18.88	17.93	18.88	6,586,148	+1.22(+6.89%)
Mar 17, 2008	16.97	17.85	16.71	17.66	5,119,385	+0.09(+0.53%)
Mar 14, 2008	18.18	18.43	17.18	17.57	6,615,898	-0.61(-3.33%)
Mar 13, 2008	17.96	18.37	17.50	18.18	5,552,769	-0.07(-0.40%)
Mar 12, 2008	18.56	18.96	18.21	18.25	4,996,508	-0.31(-1.66%)
Mar 11, 2008	17.78	18.67	17.55	18.56	5,670,498	+1.21(+6.98%)
Mar 10, 2008	17.76	17.87	17.29	17.35	3,242,001	-0.43(-2.44%)
Mar 07, 2008	17.22	17.92	17.04	17.78	4,698,341	+0.37(+2.10%)
Mar 06, 2008	17.86	17.92	17.36	17.41	4,751,089	-0.58(-3.25%)
Mar 05, 2008	18.01	18.21	17.71	18.00	4,726,486	+0.11(+0.64%)
Mar 04, 2008	17.56	18.00	17.40	17.88	4,510,449	+0.19(+1.06%)
Mar 03, 2008	17.64	17.71	17.30	17.70	6,161,352	+0.06(+0.36%)
Feb 29, 2008	17.87	18.00	17.56	17.63	3,548,752	-0.47(-2.60%)
Feb 28, 2008	18.28	18.35	18.02	18.10	3,635,959	-0.34(-1.84%)
Feb 27, 2008	18.36	18.76	18.18	18.44	3,027,176	-0.03(-0.14%)
Feb 26, 2008	18.39	18.58	18.03	18.47	4,732,658	+0.10(+0.57%)
Feb 25, 2008	17.63	18.40	17.40	18.36	5,641,027	+0.66(+3.75%)
Feb 22, 2008	17.45	17.71	17.12	17.70	4,597,909	+0.36(+2.05%)
Feb 21, 2008	17.70	17.89	17.27	17.35	5,227,685	-0.31(-1.77%)
Feb 20, 2008	17.13	17.72	17.09	17.66	5,276,473	+0.31(+1.81%)
Feb 19, 2008	17.96	18.08	17.15	17.35	4,341,065	-0.43(-2.44%)
Feb 18, 2008	17.62	17.92	17.39	17.78	0	+0.00(+0.00%)
Feb 15, 2008	17.62	17.92	17.39	17.78	3,452,443	+0.06(+0.32%)
Feb 14, 2008	18.10	18.20	17.65	17.72	3,052,264	-0.41(-2.25%)
Feb 13, 2008	18.38	18.63	17.89	18.13	3,191,719	-0.15(-0.80%)
Feb 12, 2008	17.55	18.28	17.55	18.28	3,522,439	+0.79(+4.51%)
Feb 11, 2008	17.76	17.88	17.39	17.49	3,081,497	-0.34(-1.93%)
Feb 08, 2008	18.79	18.79	17.54	17.83	4,908,713	-1.15(-6.05%)
Feb 07, 2008	18.17	19.06	18.17	18.98	4,101,386	+0.75(+4.10%)
Feb 06, 2008	18.25	18.78	17.85	18.23	5,926,268	-0.18(-0.96%)
Feb 05, 2008	18.82	19.29	18.41	18.41	4,151,474	-0.71(-3.71%)
Feb 04, 2008	19.25	19.44	18.98	19.12	3,162,424	-0.39(-2.01%)
Feb 01, 2008	18.64	19.63	18.61	19.51	4,111,335	+0.79(+4.24%)
Jan 31, 2008	18.08	18.94	17.82	18.72	4,879,373	+0.38(+2.08%)
Jan 30, 2008	18.66	19.26	18.23	18.34	4,373,078	-0.25(-1.32%)
Jan 29, 2008	18.95	19.00	18.35	18.58	2,714,447	-0.16(-0.86%)
Jan 28, 2008	18.19	18.77	17.96	18.75	5,310,552	+0.55(+3.04%)
Jan 25, 2008	18.47	18.90	18.03	18.19	4,989,044	-0.16(-0.88%)
Jan 24, 2008	18.59	18.77	17.88	18.35	10,734,909	-0.19(-1.04%)
Jan 23, 2008	16.38	18.56	16.19	18.55	10,832,927	+1.64(+9.70%)
Jan 22, 2008	15.51	16.95	15.14	16.91	8,875,235	+0.88(+5.47%)
Jan 21, 2008	16.27	16.55	15.68	16.03	0	+0.00(+0.00%)
Jan 18, 2008	16.27	16.55	15.68	16.03	5,576,334	-0.11(-0.71%)
Jan 17, 2008	16.38	16.69	16.09	16.15	5,657,569	-0.21(-1.31%)
Jan 16, 2008	15.81	16.77	15.62	16.36	6,235,822	+0.45(+2.82%)
Jan 15, 2008	16.39	16.39	15.77	15.91	5,429,523	-0.72(-4.33%)
Jan 14, 2008	17.15	17.35	15.97	16.63	6,005,311	-0.38(-2.24%)
Jan 11, 2008	17.15	17.65	16.45	17.01	5,086,535	-0.26(-1.51%)
Jan 10, 2008	16.77	17.55	16.19	17.27	7,228,637	+0.11(+0.64%)
Jan 09, 2008	17.21	17.36	16.56	17.16	7,698,457	-0.02(-0.12%)
Jan 08, 2008	17.95	18.44	17.17	17.18	4,756,241	-0.70(-3.94%)
Jan 07, 2008	17.71	17.97	17.23	17.89	4,514,504	+0.26(+1.45%)
Jan 04, 2008	18.23	18.28	17.56	17.63	5,736,520	-0.82(-4.44%)
Jan 03, 2008	19.03	19.19	18.42	18.45	3,437,432	-0.57(-2.99%)
Jan 02, 2008	19.03	19.31	18.72	19.02	3,009,406	+0.02(+0.08%)
Jan 01, 2008	18.72	19.09	18.66	19.01	0	+0.00(+0.00%)
Dec 31, 2007	18.72	19.09	18.66	19.01	2,360,315	+0.19(+1.03%)
Dec 28, 2007	18.94	19.51	18.75	18.81	1,909,131	-0.45(-2.36%)
Dec 27, 2007	19.73	19.81	19.09	19.27	2,196,255	-0.62(-3.12%)
Dec 26, 2007	20.59	20.59	19.83	19.89	2,237,813	-0.65(-3.15%)
Dec 24, 2007	19.41	20.54	19.41	20.54	925,790	+0.94(+4.80%)
Dec 21, 2007	19.39	19.69	19.21	19.60	3,114,674	+0.40(+2.07%)
Dec 20, 2007	19.13	19.38	18.90	19.20	2,661,437	+0.17(+0.91%)
Dec 19, 2007	18.80	19.28	18.69	19.03	3,311,879	+0.27(+1.42%)
Dec 18, 2007	18.80	19.09	18.14	18.76	3,555,032	+0.08(+0.45%)
Dec 17, 2007	19.45	19.45	18.60	18.68	3,456,785	-0.80(-4.13%)
Dec 14, 2007	20.00	20.58	19.48	19.48	3,676,449	-0.73(-3.59%)
Dec 13, 2007	20.22	20.39	19.82	20.21	2,714,830	-0.16(-0.77%)
Dec 12, 2007	20.76	21.41	20.10	20.36	3,974,912	+0.11(+0.57%)
Dec 11, 2007	21.81	22.01	20.17	20.25	4,981,133	-1.57(-7.20%)
Dec 10, 2007	21.26	21.82	20.98	21.82	2,201,194	+0.66(+3.11%)
Dec 07, 2007	21.19	21.51	20.98	21.16	2,830,400	-0.03(-0.15%)
Dec 06, 2007	20.45	21.19	20.34	21.19	2,330,553	+0.71(+3.47%)
Dec 05, 2007	20.01	20.64	19.87	20.48	3,483,213	+0.78(+3.95%)
Dec 04, 2007	20.07	20.19	19.67	19.71	2,198,362	-0.56(-2.78%)
Dec 03, 2007	20.71	20.71	20.17	20.27	3,320,677	-0.35(-1.70%)
Nov 30, 2007	19.78	20.70	19.78	20.62	5,592,948	+1.04(+5.31%)
Nov 29, 2007	19.51	19.76	19.14	19.58	2,318,242	+0.04(+0.21%)
Nov 28, 2007	19.05	19.70	19.00	19.54	4,820,748	+0.59(+3.11%)
Nov 27, 2007	18.49	18.97	18.41	18.95	4,595,636	+0.52(+2.80%)
Nov 26, 2007	19.53	19.63	18.32	18.43	3,925,994	-1.32(-6.66%)
Nov 23, 2007	19.21	19.86	19.21	19.75	1,381,469	+0.62(+3.25%)
Nov 21, 2007	18.68	19.29	18.45	19.13	4,715,405	+0.15(+0.77%)
Nov 20, 2007	19.46	20.01	18.55	18.98	4,924,147	-0.48(-2.47%)
Nov 19, 2007	19.61	19.75	19.25	19.46	3,466,517	-0.30(-1.51%)
Nov 16, 2007	20.25	20.28	19.45	19.76	5,089,421	-0.21(-1.07%)
Nov 15, 2007	20.22	20.43	19.84	19.97	3,752,856	-0.44(-2.17%)
Nov 14, 2007	20.79	21.13	20.34	20.42	4,647,604	-0.34(-1.64%)
Nov 13, 2007	19.82	20.76	19.82	20.76	4,224,555	+0.91(+4.58%)
Nov 12, 2007	19.74	20.41	19.63	19.85	5,395,635	+0.06(+0.29%)
Nov 09, 2007	19.64	19.97	19.41	19.79	6,871,194	+0.00(+0.00%)
Nov 08, 2007	19.61	19.83	19.18	19.79	5,648,484	+0.41(+2.10%)
Nov 07, 2007	19.74	19.74	19.20	19.38	4,567,169	-0.46(-2.32%)
Nov 06, 2007	19.85	20.03	19.58	19.84	3,635,084	-0.01(-0.03%)
Nov 05, 2007	19.93	20.26	19.75	19.85	4,325,148	-0.42(-2.09%)
Nov 02, 2007	20.99	20.99	19.96	20.27	4,913,805	-0.62(-2.95%)
Nov 01, 2007	21.51	21.55	20.79	20.89	4,237,961	-0.79(-3.66%)
Oct 31, 2007	21.69	21.89	21.10	21.68	5,177,708	+0.05(+0.22%)
Oct 30, 2007	21.43	21.81	21.39	21.63	2,195,298	+0.15(+0.68%)
Oct 29, 2007	22.08	22.11	21.37	21.49	2,319,972	-0.49(-2.23%)
Oct 26, 2007	22.35	22.76	21.53	21.98	4,021,744	-0.27(-1.20%)
Oct 25, 2007	21.93	22.31	21.47	22.24	3,977,313	+0.50(+2.28%)
Oct 24, 2007	22.00	22.02	21.23	21.75	2,372,254	-0.27(-1.23%)
Oct 23, 2007	21.94	22.19	21.63	22.02	2,227,663	+0.25(+1.13%)
Oct 22, 2007	21.19	21.84	20.96	21.77	2,273,243	+0.34(+1.58%)
Oct 19, 2007	22.33	22.33	21.30	21.43	4,025,957	-1.01(-4.49%)
Oct 18, 2007	22.22	22.77	21.84	22.44	2,205,448	+0.11(+0.51%)
Oct 17, 2007	22.89	22.89	21.79	22.33	4,015,807	-0.27(-1.20%)
Oct 16, 2007	23.07	23.17	22.54	22.60	3,487,810	-0.58(-2.52%)
Oct 15, 2007	23.95	23.95	23.05	23.18	3,049,056	-0.68(-2.84%)
Oct 12, 2007	24.04	24.17	23.71	23.86	1,715,178	-0.02(-0.09%)
Oct 11, 2007	24.19	24.34	23.82	23.88	2,605,898	-0.18(-0.76%)
Oct 10, 2007	24.42	24.49	24.05	24.07	2,882,441	-0.30(-1.22%)
Oct 09, 2007	24.12	24.46	23.77	24.36	2,114,480	+0.32(+1.32%)
Oct 08, 2007	24.36	24.45	24.02	24.05	2,342,570	-0.83(-3.32%)
Oct 05, 2007	24.54	24.90	24.06	24.87	3,265,848	+0.53(+2.19%)
Oct 04, 2007	24.18	24.39	23.75	24.34	2,038,641	+0.17(+0.69%)
Oct 03, 2007	24.14	24.40	23.84	24.17	2,277,839	-0.28(-1.13%)
Oct 02, 2007	23.76	24.45	23.70	24.45	2,999,838	+0.61(+2.54%)
Oct 01, 2007	23.29	23.90	23.29	23.84	2,871,908	+0.23(+1.00%)
Sep 28, 2007	23.79	23.79	23.35	23.61	3,377,307	-0.14(-0.59%)
Sep 27, 2007	23.89	24.02	23.69	23.75	2,226,322	-0.02(-0.09%)
Sep 26, 2007	23.55	23.82	23.52	23.77	2,120,033	+0.26(+1.11%)
Sep 25, 2007	24.14	24.15	23.37	23.51	2,939,512	-0.75(-3.08%)
Sep 24, 2007	23.85	24.39	23.85	24.25	2,875,355	+0.36(+1.51%)
Sep 21, 2007	23.81	24.26	23.65	23.89	9,276,217	+0.14(+0.57%)
Sep 20, 2007	24.29	24.29	23.71	23.76	2,729,998	-0.53(-2.19%)
Sep 19, 2007	23.89	24.84	23.89	24.29	5,221,565	+0.54(+2.29%)
Sep 18, 2007	22.96	24.26	22.99	23.75	5,439,505	+0.78(+3.41%)
Sep 17, 2007	22.75	23.16	22.67	22.96	3,668,022	+0.25(+1.10%)
Sep 14, 2007	22.42	22.87	22.09	22.71	3,160,708	+0.07(+0.32%)
Sep 13, 2007	22.18	22.82	22.12	22.64	2,831,691	+0.67(+3.04%)
Sep 12, 2007	21.75	22.12	21.59	21.97	2,111,990	+0.03(+0.14%)
Sep 11, 2007	21.30	21.94	21.30	21.94	2,821,541	+0.73(+3.42%)
Sep 10, 2007	21.41	21.60	20.90	21.22	2,264,242	+0.01(+0.02%)
Sep 07, 2007	21.68	21.70	21.05	21.21	3,382,287	-0.85(-3.84%)
Sep 06, 2007	21.87	22.18	21.61	22.06	1,746,203	+0.19(+0.86%)
Sep 05, 2007	22.51	22.52	21.73	21.87	2,771,556	-0.95(-4.14%)
Sep 04, 2007	22.34	23.00	22.06	22.81	2,391,022	+0.45(+2.03%)
Aug 31, 2007	21.86	22.63	21.23	22.36	4,599,918	+0.70(+3.23%)
Aug 30, 2007	21.37	21.84	21.22	21.66	2,066,027	+0.29(+1.37%)
Aug 29, 2007	20.58	21.45	20.51	21.37	2,831,499	+0.79(+3.86%)
Aug 28, 2007	21.07	21.27	20.53	20.57	3,996,464	-0.72(-3.38%)
Aug 27, 2007	21.63	22.02	21.29	21.29	2,759,682	-0.55(-2.53%)
Aug 24, 2007	21.57	21.96	21.56	21.85	2,422,813	+0.12(+0.55%)
Aug 23, 2007	21.67	22.01	21.47	21.73	4,162,122	+0.05(+0.24%)
Aug 22, 2007	21.59	21.92	21.17	21.67	3,290,553	+0.51(+2.39%)
Aug 21, 2007	21.20	21.28	20.35	21.17	3,379,031	-0.03(-0.15%)
Aug 20, 2007	20.89	21.43	20.68	21.20	4,076,357	+0.30(+1.42%)
Aug 17, 2007	21.79	23.40	20.78	20.90	6,138,415	+0.08(+0.40%)
Aug 16, 2007	19.80	20.86	19.51	20.82	7,847,118	+1.02(+5.14%)
Aug 15, 2007	19.69	20.46	19.40	19.80	5,052,718	+0.07(+0.34%)
Aug 14, 2007	20.39	20.53	19.73	19.73	4,124,034	-0.86(-4.16%)
Aug 13, 2007	20.72	21.17	20.47	20.59	3,747,691	-0.13(-0.63%)
Aug 10, 2007	22.07	22.07	20.54	20.72	6,847,238	-1.01(-4.66%)
Aug 09, 2007	21.44	22.05	19.41	21.73	5,557,005	+0.29(+1.36%)
Aug 08, 2007	20.19	21.93	20.19	21.44	4,866,502	+1.25(+6.21%)
Aug 07, 2007	20.22	20.46	19.66	20.19	5,033,067	-0.03(-0.15%)
Aug 06, 2007	19.89	20.25	19.35	20.22	4,358,998	+0.48(+2.41%)
Aug 03, 2007	19.59	20.11	19.53	19.74	5,495,673	-0.37(-1.82%)
Aug 02, 2007	20.15	20.48	19.84	20.11	4,713,076	+0.11(+0.57%)
Aug 01, 2007	19.45	20.09	19.04	19.99	5,831,110	+0.50(+2.57%)
Jul 31, 2007	19.51	20.35	19.40	19.49	5,624,919	-0.02(-0.11%)
Jul 30, 2007	19.11	19.59	18.93	19.51	4,752,478	+0.40(+2.10%)
Jul 27, 2007	18.75	19.89	18.54	19.11	5,038,301	-0.47(-2.40%)
Jul 26, 2007	19.25	19.67	17.62	19.58	8,505,668	-0.14(-0.69%)
Jul 25, 2007	19.84	20.00	19.34	19.72	4,455,179	+0.03(+0.16%)
Jul 24, 2007	20.06	20.16	19.59	19.69	5,052,262	-0.37(-1.85%)
Jul 23, 2007	20.48	20.55	19.99	20.06	3,127,496	-0.28(-1.39%)
Jul 20, 2007	20.86	20.86	20.20	20.34	3,266,039	-0.52(-2.50%)
Jul 19, 2007	20.68	21.03	20.68	20.86	2,210,044	+0.18(+0.88%)
Jul 18, 2007	20.69	20.74	20.32	20.68	3,823,330	-0.06(-0.30%)
Jul 17, 2007	21.10	21.22	20.69	20.74	2,810,008	-0.30(-1.44%)
Jul 16, 2007	21.11	21.36	20.96	21.04	4,165,585	+0.10(+0.47%)
Jul 13, 2007	20.49	20.96	20.34	20.94	2,256,581	+0.36(+1.75%)
Jul 12, 2007	20.42	20.58	19.92	20.58	3,739,753	+0.66(+3.33%)
Jul 11, 2007	19.85	19.94	19.58	19.92	2,971,111	-0.04(-0.21%)
Jul 10, 2007	20.47	20.55	19.96	19.96	3,969,270	-0.57(-2.80%)
Jul 09, 2007	20.55	20.65	20.31	20.54	2,116,969	-0.05(-0.25%)
Jul 06, 2007	20.49	21.03	20.31	20.59	2,901,592	-0.02(-0.08%)
Jul 05, 2007	20.78	20.95	20.54	20.60	3,018,415	+0.06(+0.31%)
Jul 03, 2007	20.57	20.72	20.40	20.54	2,143,589	-0.01(-0.05%)
Jul 02, 2007	19.88	20.55	19.83	20.55	3,677,789	+0.67(+3.39%)
Jun 29, 2007	20.02	20.32	19.72	19.88	5,756,428	-0.03(-0.13%)
Jun 28, 2007	20.27	20.47	19.90	19.90	3,135,786	-0.36(-1.75%)
Jun 27, 2007	19.51	20.32	19.28	20.26	5,692,545	+0.56(+2.84%)
Jun 26, 2007	19.93	20.01	19.56	19.70	4,212,298	-0.14(-0.68%)
Jun 25, 2007	20.38	20.55	19.75	19.84	4,160,015	-0.62(-3.01%)
Jun 22, 2007	20.65	20.73	20.34	20.45	4,078,569	-0.20(-0.96%)
Jun 21, 2007	20.87	20.75	20.22	20.65	4,168,633	-0.21(-1.03%)
Jun 20, 2007	21.80	21.80	20.82	20.87	3,846,319	-0.76(-3.52%)
Jun 19, 2007	21.45	21.65	21.03	21.63	5,836,508	+0.04(+0.17%)
Jun 18, 2007	22.25	22.37	21.56	21.59	4,361,486	-0.63(-2.84%)
Jun 15, 2007	22.06	22.58	22.00	22.22	4,701,227	+0.15(+0.66%)
Jun 14, 2007	22.29	22.48	21.98	22.08	3,001,945	-0.27(-1.19%)
Jun 13, 2007	21.83	22.39	21.78	22.34	3,452,763	+0.64(+2.96%)
Jun 12, 2007	22.37	22.38	21.67	21.70	3,477,851	-0.67(-3.01%)
Jun 11, 2007	22.49	22.84	22.23	22.37	3,159,907	-0.75(-3.23%)
Jun 08, 2007	22.43	23.13	22.30	23.12	2,949,470	+0.57(+2.55%)
Jun 07, 2007	23.38	23.38	22.46	22.55	3,914,264	-0.83(-3.55%)
Jun 06, 2007	23.73	23.74	23.35	23.38	2,418,600	-0.34(-1.45%)
Jun 05, 2007	24.05	24.14	23.66	23.72	2,306,949	-0.52(-2.13%)
Jun 04, 2007	24.05	24.50	24.02	24.24	1,381,181	+0.04(+0.15%)

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.