Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.96	12.52	11.78	12.05	16,130,303	-0.07(-0.56%)
Jun 27, 2008	12.17	12.24	11.75	12.12	12,131,402	+0.03(+0.26%)
Jun 26, 2008	12.11	12.34	12.01	12.09	10,684,173	-0.34(-2.70%)
Jun 25, 2008	12.22	12.77	12.04	12.42	14,450,113	+0.38(+3.20%)
Jun 24, 2008	12.41	12.51	11.90	12.04	20,134,632	-0.45(-3.63%)
Jun 23, 2008	12.96	13.23	12.42	12.49	8,787,922	-0.48(-3.73%)
Jun 20, 2008	13.40	13.40	12.91	12.97	11,364,365	-0.49(-3.64%)
Jun 19, 2008	12.94	13.48	12.88	13.46	9,886,174	+0.42(+3.23%)
Jun 18, 2008	13.58	13.64	12.97	13.04	12,289,264	-0.64(-4.67%)
Jun 17, 2008	14.03	14.12	13.67	13.68	6,254,377	-0.19(-1.34%)
Jun 16, 2008	13.74	14.02	13.47	13.87	9,773,807	+0.12(+0.86%)
Jun 13, 2008	13.40	13.76	13.23	13.75	11,274,753	+0.53(+3.99%)
Jun 12, 2008	13.15	13.51	13.01	13.22	9,607,734	+0.28(+2.16%)
Jun 11, 2008	13.38	13.68	12.91	12.94	11,793,495	-0.68(-4.97%)
Jun 10, 2008	13.25	13.70	13.08	13.62	14,232,579	+0.24(+1.81%)
Jun 09, 2008	13.94	13.99	13.28	13.38	9,029,524	-0.43(-3.10%)
Jun 06, 2008	14.12	14.48	13.69	13.81	11,484,324	-0.67(-4.63%)
Jun 05, 2008	13.99	14.49	13.96	14.48	10,741,243	+0.55(+3.97%)
Jun 04, 2008	14.11	14.23	13.80	13.92	13,829,440	-0.26(-1.84%)
Jun 03, 2008	14.27	14.36	14.06	14.18	12,205,046	+0.02(+0.18%)
Jun 02, 2008	14.69	14.69	14.04	14.16	10,144,491	-0.53(-3.59%)
May 30, 2008	14.83	14.85	14.58	14.69	7,850,922	-0.25(-1.66%)
May 29, 2008	14.51	15.05	14.45	14.94	7,591,630	+0.46(+3.17%)
May 28, 2008	14.33	14.63	14.19	14.48	9,239,487	+0.29(+2.06%)
May 27, 2008	13.97	14.41	13.82	14.18	11,046,480	+0.23(+1.65%)
May 26, 2008	14.30	14.33	13.89	13.95	0	+0.00(+0.00%)
May 23, 2008	14.30	14.33	13.89	13.95	7,636,229	-0.45(-3.10%)
May 22, 2008	14.38	14.61	14.15	14.40	7,198,156	+0.02(+0.13%)
May 21, 2008	15.23	15.31	14.27	14.38	11,646,142	-0.86(-5.62%)
May 20, 2008	15.21	15.33	14.90	15.24	7,984,420	-0.16(-1.05%)
May 19, 2008	15.54	15.82	15.32	15.40	7,166,653	-0.25(-1.59%)
May 16, 2008	15.77	15.77	15.28	15.65	12,830,811	-0.06(-0.40%)
May 15, 2008	15.42	15.77	15.16	15.71	17,323,974	+0.24(+1.56%)
May 14, 2008	15.95	16.19	15.43	15.47	18,761,390	+0.54(+3.62%)
May 13, 2008	14.98	15.13	14.68	14.93	8,504,808	+0.06(+0.38%)
May 12, 2008	14.44	14.95	14.27	14.87	8,649,561	+0.47(+3.27%)
May 09, 2008	14.64	14.92	14.30	14.40	6,552,882	-0.41(-2.76%)
May 08, 2008	15.47	15.47	14.69	14.81	9,112,016	-0.53(-3.48%)
May 07, 2008	15.63	16.11	15.29	15.34	5,863,488	-0.40(-2.56%)
May 06, 2008	15.36	15.83	15.28	15.75	5,936,069	+0.18(+1.16%)
May 05, 2008	16.32	16.32	15.51	15.57	9,200,176	-0.75(-4.60%)
May 02, 2008	16.45	16.80	16.17	16.32	9,573,695	+0.00(+0.00%)
May 01, 2008	15.65	16.44	15.13	16.32	11,527,843	+0.63(+3.99%)
Apr 30, 2008	16.13	16.36	15.62	15.69	9,133,519	-0.35(-2.17%)
Apr 29, 2008	15.87	16.14	15.64	16.04	5,793,799	+0.22(+1.41%)
Apr 28, 2008	15.77	16.01	15.54	15.82	6,056,921	-0.05(-0.31%)
Apr 25, 2008	15.22	16.01	15.20	15.87	13,786,559	+0.75(+4.97%)
Apr 24, 2008	14.58	15.32	14.50	15.12	10,623,053	+0.74(+5.14%)
Apr 23, 2008	14.45	14.67	14.26	14.38	7,410,839	-0.10(-0.69%)
Apr 22, 2008	14.88	14.88	14.30	14.48	7,516,626	-0.42(-2.83%)
Apr 21, 2008	14.51	14.95	14.46	14.90	6,140,992	+0.18(+1.22%)
Apr 18, 2008	14.34	14.95	14.34	14.72	6,772,314	+0.64(+4.54%)
Apr 17, 2008	13.79	14.13	13.72	14.08	5,957,943	+0.16(+1.11%)
Apr 16, 2008	13.95	14.15	13.81	13.92	9,546,328	-0.34(-2.35%)
Apr 15, 2008	14.31	14.31	13.90	14.26	5,815,383	+0.12(+0.88%)
Apr 14, 2008	14.35	14.39	14.05	14.13	5,372,494	-0.21(-1.47%)
Apr 11, 2008	14.34	14.62	14.20	14.35	6,428,699	-0.32(-2.16%)
Apr 10, 2008	14.28	14.92	14.24	14.66	9,918,484	+0.26(+1.81%)
Apr 09, 2008	15.00	15.15	14.22	14.40	10,728,626	-0.60(-4.01%)
Apr 08, 2008	14.82	15.10	14.71	15.00	6,971,348	+0.19(+1.26%)
Apr 07, 2008	15.00	15.15	14.63	14.82	6,562,892	-0.02(-0.17%)
Apr 04, 2008	15.02	15.19	14.76	14.84	7,056,304	-0.34(-2.21%)
Apr 03, 2008	15.08	15.33	14.87	15.18	6,749,124	-0.12(-0.77%)
Apr 02, 2008	15.20	15.83	14.83	15.29	12,527,518	-0.01(-0.08%)
Apr 01, 2008	14.44	15.31	14.38	15.31	11,680,743	+1.00(+6.98%)
Mar 31, 2008	13.64	14.41	13.35	14.31	13,305,895	+0.68(+4.96%)
Mar 28, 2008	13.64	14.39	13.59	13.63	18,071,506	-0.86(-5.95%)
Mar 27, 2008	15.03	15.23	14.49	14.49	8,289,527	-0.50(-3.35%)
Mar 26, 2008	15.70	15.75	14.94	15.00	9,416,739	-0.84(-5.29%)
Mar 25, 2008	16.14	16.23	15.56	15.83	8,073,742	-0.50(-3.08%)
Mar 24, 2008	15.65	16.48	15.43	16.34	11,800,528	+0.92(+5.96%)
Mar 21, 2008	14.44	15.56	14.41	15.42	11,846,402	+0.00(+0.00%)
Mar 20, 2008	14.44	15.56	14.41	15.42	11,846,402	+1.01(+6.97%)
Mar 19, 2008	14.04	14.80	14.01	14.41	13,442,293	+0.35(+2.52%)
Mar 18, 2008	13.56	14.12	13.47	14.06	8,838,709	+0.69(+5.20%)
Mar 17, 2008	13.65	13.81	13.04	13.37	14,027,739	-0.61(-4.39%)
Mar 14, 2008	14.42	14.69	13.74	13.98	11,904,461	-0.45(-3.14%)
Mar 13, 2008	14.18	14.49	13.32	14.43	11,605,240	+0.04(+0.26%)
Mar 12, 2008	14.97	15.12	14.35	14.40	8,062,527	-0.56(-3.77%)
Mar 11, 2008	15.12	15.23	14.26	14.96	13,684,721	+0.53(+3.65%)
Mar 10, 2008	14.40	14.95	14.35	14.43	7,869,800	-0.09(-0.64%)
Mar 07, 2008	14.49	15.20	14.31	14.53	11,098,067	-0.09(-0.64%)
Mar 06, 2008	15.33	15.52	14.59	14.62	9,325,188	-1.07(-6.80%)
Mar 05, 2008	15.64	16.26	15.51	15.69	8,770,057	+0.05(+0.32%)
Mar 04, 2008	15.29	15.77	15.15	15.64	11,660,613	+0.29(+1.90%)
Mar 03, 2008	15.34	15.57	14.90	15.34	6,130,958	+0.03(+0.20%)
Feb 29, 2008	15.82	15.93	15.24	15.31	9,241,091	-0.53(-3.33%)
Feb 28, 2008	16.44	16.47	15.75	15.84	7,317,688	-0.63(-3.84%)
Feb 27, 2008	16.44	16.61	16.11	16.47	8,856,769	+0.02(+0.11%)
Feb 26, 2008	15.84	16.60	15.56	16.46	24,677,858	+1.09(+7.11%)
Feb 25, 2008	15.28	15.48	14.95	15.36	12,372,222	+0.09(+0.57%)
Feb 22, 2008	15.31	15.44	14.96	15.28	9,137,735	-0.02(-0.12%)
Feb 21, 2008	15.36	15.95	15.21	15.29	9,532,985	-0.17(-1.12%)
Feb 20, 2008	15.13	15.68	14.94	15.47	8,891,051	+0.26(+1.71%)
Feb 19, 2008	15.83	15.89	15.13	15.21	9,935,516	-0.54(-3.43%)
Feb 18, 2008	14.94	16.01	14.76	15.75	0	+0.00(+0.00%)
Feb 15, 2008	14.94	16.01	14.76	15.75	25,889,860	+0.79(+5.31%)
Feb 14, 2008	15.13	15.13	14.72	14.95	11,844,672	-0.20(-1.35%)
Feb 13, 2008	15.61	15.69	14.54	15.16	13,255,343	-0.22(-1.45%)
Feb 12, 2008	15.59	16.46	15.20	15.38	15,865,679	-0.17(-1.12%)
Feb 11, 2008	14.90	15.61	14.52	15.56	14,442,389	+0.54(+3.59%)
Feb 08, 2008	15.31	15.79	14.92	15.02	12,958,965	-0.56(-3.62%)
Feb 07, 2008	14.49	15.65	14.48	15.58	24,205,068	+0.73(+4.89%)
Feb 06, 2008	15.63	16.69	14.63	14.85	38,275,092	-0.72(-4.62%)
Feb 05, 2008	16.61	16.93	15.56	15.57	18,656,328	-1.20(-7.17%)
Feb 04, 2008	17.67	17.67	16.39	16.78	14,064,061	-0.60(-3.43%)
Feb 01, 2008	16.99	17.48	16.88	17.37	18,484,034	+0.24(+1.38%)
Jan 31, 2008	16.39	17.58	15.88	17.14	20,759,144	+0.55(+3.33%)
Jan 30, 2008	16.64	17.13	16.19	16.59	14,870,600	+0.08(+0.49%)
Jan 29, 2008	15.80	16.55	15.80	16.50	14,329,218	+0.58(+3.66%)
Jan 28, 2008	15.47	15.97	15.07	15.92	12,431,969	+0.44(+2.85%)
Jan 25, 2008	15.70	16.11	15.34	15.48	19,349,708	-0.27(-1.69%)
Jan 24, 2008	15.89	16.06	15.57	15.75	16,541,894	-0.02(-0.12%)
Jan 23, 2008	14.60	15.94	14.60	15.77	32,856,420	+0.69(+4.57%)
Jan 22, 2008	13.94	15.26	13.63	15.08	24,471,672	+0.78(+5.42%)
Jan 21, 2008	14.52	14.66	13.95	14.30	0	+0.00(+0.00%)
Jan 18, 2008	14.52	14.66	13.95	14.30	19,522,730	+0.27(+1.90%)
Jan 17, 2008	13.96	14.31	13.65	14.04	18,089,692	+0.08(+0.58%)
Jan 16, 2008	13.21	14.31	13.18	13.95	17,372,460	+0.52(+3.88%)
Jan 15, 2008	13.53	13.55	13.13	13.43	17,034,084	-0.21(-1.55%)
Jan 14, 2008	13.30	13.70	13.24	13.64	11,862,760	+0.42(+3.19%)
Jan 11, 2008	13.79	13.92	12.99	13.22	16,599,115	-0.80(-5.71%)
Jan 10, 2008	13.84	14.52	13.53	14.02	28,544,612	-0.04(-0.31%)
Jan 09, 2008	13.48	14.12	13.00	14.07	18,485,334	+0.53(+3.90%)
Jan 08, 2008	14.33	14.43	13.47	13.54	13,308,682	-0.65(-4.55%)
Jan 07, 2008	13.92	14.25	13.70	14.18	13,398,287	+0.29(+2.05%)
Jan 04, 2008	14.31	14.33	13.53	13.90	22,775,882	-0.73(-4.96%)
Jan 03, 2008	15.77	15.77	14.48	14.62	15,224,700	-0.88(-5.68%)
Jan 02, 2008	16.06	16.06	15.44	15.51	8,457,739	-0.55(-3.40%)
Jan 01, 2008	15.67	16.19	15.67	16.05	10,447,389	+0.00(+0.00%)
Dec 31, 2007	15.67	16.19	15.67	16.05	10,447,389	+0.24(+1.53%)
Dec 28, 2007	15.48	15.90	15.33	15.81	11,016,790	+0.27(+1.76%)
Dec 27, 2007	15.87	16.08	15.48	15.54	8,897,681	-0.56(-3.51%)
Dec 26, 2007	16.60	16.60	15.67	16.10	9,918,636	-0.66(-3.92%)
Dec 24, 2007	16.48	16.96	16.23	16.76	4,337,133	+0.29(+1.77%)
Dec 21, 2007	16.54	16.61	16.16	16.47	9,739,004	+0.29(+1.80%)
Dec 20, 2007	16.85	16.85	15.87	16.18	10,848,706	-0.39(-2.36%)
Dec 19, 2007	17.36	17.36	16.38	16.57	8,922,674	-0.66(-3.82%)
Dec 18, 2007	17.36	17.37	16.75	17.22	5,950,639	+0.15(+0.87%)
Dec 17, 2007	17.29	17.49	16.88	17.08	8,103,184	-0.16(-0.90%)
Dec 14, 2007	17.61	17.78	17.14	17.23	7,041,810	-0.53(-3.00%)
Dec 13, 2007	17.63	18.04	17.29	17.76	6,768,595	-0.07(-0.38%)
Dec 12, 2007	18.59	18.86	17.64	17.83	10,942,485	-0.22(-1.20%)
Dec 11, 2007	18.86	19.41	17.98	18.05	11,738,207	-0.81(-4.31%)
Dec 10, 2007	19.06	19.06	18.58	18.86	4,911,397	-0.07(-0.36%)
Dec 07, 2007	18.61	19.09	18.39	18.93	9,150,522	+0.43(+2.35%)
Dec 06, 2007	19.24	19.24	18.35	18.50	14,862,614	-0.87(-4.49%)
Dec 05, 2007	19.29	19.58	18.86	19.37	12,306,014	+0.38(+2.03%)
Dec 04, 2007	18.30	19.10	18.17	18.98	9,411,370	+0.53(+2.86%)
Dec 03, 2007	18.42	18.99	18.19	18.45	8,046,137	+0.06(+0.30%)
Nov 30, 2007	18.58	19.00	18.31	18.40	11,947,711	+0.22(+1.19%)
Nov 29, 2007	18.39	18.56	17.99	18.18	8,877,534	-0.32(-1.71%)
Nov 28, 2007	17.93	18.89	17.84	18.50	14,412,282	+0.80(+4.52%)
Nov 27, 2007	17.51	18.22	17.26	17.70	11,001,285	+0.19(+1.10%)
Nov 26, 2007	18.79	18.88	17.49	17.50	14,072,124	-1.13(-6.06%)
Nov 23, 2007	18.21	18.73	17.77	18.63	6,627,872	+0.95(+5.37%)
Nov 21, 2007	17.32	18.09	17.16	17.68	8,163,440	+0.03(+0.18%)
Nov 20, 2007	17.12	18.12	16.94	17.65	14,373,502	+0.71(+4.21%)
Nov 19, 2007	17.58	17.58	16.86	16.94	10,111,839	-0.63(-3.60%)
Nov 16, 2007	17.81	17.81	17.06	17.57	10,121,321	-0.14(-0.81%)
Nov 15, 2007	17.47	18.05	17.37	17.71	9,014,077	+0.05(+0.28%)
Nov 14, 2007	19.58	19.61	17.49	17.67	18,749,130	-1.35(-7.11%)
Nov 13, 2007	18.23	19.33	18.23	19.02	14,113,782	+1.18(+6.61%)
Nov 12, 2007	17.83	18.58	17.65	17.84	13,025,811	+0.16(+0.91%)
Nov 09, 2007	18.17	18.18	17.56	17.68	10,231,426	-0.87(-4.68%)
Nov 08, 2007	18.92	18.95	17.54	18.55	11,970,759	-0.01(-0.07%)
Nov 07, 2007	18.61	19.14	18.46	18.56	12,589,057	-0.37(-1.97%)
Nov 06, 2007	19.06	19.36	18.67	18.93	9,051,715	-0.12(-0.62%)
Nov 05, 2007	19.11	20.21	18.86	19.05	10,000,610	-0.25(-1.32%)
Nov 02, 2007	19.79	19.82	19.10	19.30	14,051,250	-0.27(-1.36%)
Nov 01, 2007	19.58	20.20	19.43	19.57	8,965,289	-0.30(-1.53%)
Oct 31, 2007	20.15	20.15	19.41	19.87	6,951,006	-0.17(-0.87%)
Oct 30, 2007	20.74	20.78	19.98	20.05	8,501,565	-0.69(-3.32%)
Oct 29, 2007	20.52	20.95	20.34	20.74	6,720,863	+0.26(+1.27%)
Oct 26, 2007	19.79	20.60	19.66	20.48	8,156,835	+0.34(+1.66%)
Oct 25, 2007	19.87	20.32	19.43	20.14	8,224,906	+0.60(+3.05%)
Oct 24, 2007	19.43	19.70	19.07	19.55	7,925,204	+0.16(+0.80%)
Oct 23, 2007	19.40	19.52	18.84	19.39	7,776,649	+0.19(+0.97%)
Oct 22, 2007	18.52	19.58	18.52	19.20	9,680,803	+0.44(+2.35%)
Oct 19, 2007	19.42	19.61	18.59	18.76	9,731,215	-0.71(-3.63%)
Oct 18, 2007	19.64	19.64	18.88	19.47	8,460,469	-0.24(-1.20%)
Oct 17, 2007	19.83	20.07	19.37	19.71	6,616,940	+0.06(+0.32%)
Oct 16, 2007	20.00	20.00	19.14	19.64	7,984,712	-0.43(-2.13%)
Oct 15, 2007	20.49	20.62	19.82	20.07	8,592,401	-0.43(-2.12%)
Oct 12, 2007	21.16	21.25	20.36	20.51	7,026,377	-0.49(-2.33%)
Oct 11, 2007	21.10	22.01	20.71	21.00	11,617,099	-0.41(-1.91%)
Oct 10, 2007	21.17	21.57	20.86	21.41	5,462,817	+0.30(+1.41%)
Oct 09, 2007	21.20	21.28	20.41	21.11	8,200,511	-0.06(-0.29%)
Oct 08, 2007	21.75	21.78	21.00	21.17	6,661,233	-0.61(-2.79%)
Oct 05, 2007	21.82	22.05	21.31	21.78	9,700,304	+0.69(+3.30%)
Oct 04, 2007	21.70	22.01	20.95	21.08	7,116,521	-0.37(-1.71%)
Oct 03, 2007	21.34	22.19	21.21	21.45	9,524,796	+0.13(+0.61%)
Oct 02, 2007	20.85	21.46	20.72	21.32	9,406,945	+0.67(+3.25%)
Oct 01, 2007	20.05	20.85	19.91	20.65	8,906,732	+0.60(+2.97%)
Sep 28, 2007	19.93	20.32	19.86	20.05	6,060,897	+0.20(+1.00%)
Sep 27, 2007	20.22	20.31	19.77	19.86	8,033,867	-0.34(-1.69%)
Sep 26, 2007	19.76	20.28	19.67	20.20	6,616,200	+0.40(+2.01%)
Sep 25, 2007	19.81	19.98	19.36	19.80	10,033,430	-0.65(-3.16%)
Sep 24, 2007	20.73	21.08	20.13	20.45	8,863,559	-0.11(-0.51%)
Sep 21, 2007	20.20	20.72	19.92	20.55	16,539,381	+0.47(+2.32%)
Sep 20, 2007	20.72	20.77	19.81	20.09	8,132,177	-0.84(-4.00%)
Sep 19, 2007	20.76	21.18	20.29	20.92	13,937,146	+0.79(+3.95%)
Sep 18, 2007	18.77	20.29	18.74	20.13	13,262,030	+1.55(+8.31%)
Sep 17, 2007	18.65	18.80	18.11	18.58	7,886,629	-0.14(-0.76%)
Sep 14, 2007	17.98	19.02	17.78	18.73	14,507,505	+0.58(+3.18%)
Sep 13, 2007	17.97	18.45	17.74	18.15	10,284,524	+0.26(+1.46%)
Sep 12, 2007	18.32	18.40	17.81	17.89	10,421,835	-0.48(-2.60%)
Sep 11, 2007	18.08	18.50	17.89	18.37	8,839,043	+0.24(+1.34%)
Sep 10, 2007	18.52	18.64	17.69	18.12	11,178,339	-0.34(-1.85%)
Sep 07, 2007	18.82	18.91	18.16	18.47	11,119,353	-0.69(-3.60%)
Sep 06, 2007	19.24	19.39	18.77	19.15	6,911,640	+0.19(+0.98%)
Sep 05, 2007	19.48	20.20	18.86	18.97	7,780,195	-0.56(-2.86%)
Sep 04, 2007	19.46	19.77	19.08	19.53	8,691,417	-0.16(-0.79%)
Aug 31, 2007	19.45	19.97	19.11	19.68	10,717,571	+0.53(+2.75%)
Aug 30, 2007	19.23	19.47	19.00	19.15	7,905,742	-0.51(-2.59%)
Aug 29, 2007	18.68	19.70	18.61	19.66	7,606,782	+1.14(+6.16%)
Aug 28, 2007	19.39	19.39	18.48	18.52	9,831,814	-0.96(-4.94%)
Aug 27, 2007	19.50	20.03	19.40	19.48	5,752,977	-0.24(-1.20%)
Aug 24, 2007	19.36	19.76	19.14	19.72	8,318,161	+0.40(+2.09%)
Aug 23, 2007	19.61	19.74	19.19	19.32	7,386,310	+0.00(+0.00%)
Aug 22, 2007	19.17	19.46	19.03	19.32	9,082,401	+0.31(+1.63%)
Aug 21, 2007	19.04	19.55	18.83	19.01	11,740,157	-0.07(-0.36%)
Aug 20, 2007	19.23	19.37	18.91	19.07	9,518,350	-0.11(-0.55%)
Aug 17, 2007	19.53	19.79	18.88	19.18	12,593,199	+0.36(+1.91%)
Aug 16, 2007	19.17	19.55	18.07	18.82	17,172,954	-0.48(-2.48%)
Aug 15, 2007	19.48	20.48	19.05	19.30	17,376,804	-0.39(-1.99%)
Aug 14, 2007	20.62	20.66	19.65	19.69	10,219,655	-1.01(-4.89%)
Aug 13, 2007	21.10	21.49	20.50	20.70	7,591,633	-0.17(-0.80%)
Aug 10, 2007	20.57	21.03	20.03	20.87	12,810,962	+0.04(+0.21%)
Aug 09, 2007	21.03	22.78	20.38	20.82	16,109,128	-1.23(-5.57%)
Aug 08, 2007	20.92	22.16	20.92	22.05	10,862,632	+0.58(+2.72%)
Aug 07, 2007	21.50	21.64	20.81	21.47	11,149,630	-0.18(-0.83%)
Aug 06, 2007	21.10	21.67	20.05	21.65	11,881,053	+0.60(+2.86%)
Aug 03, 2007	21.45	22.31	20.92	21.05	11,619,816	-1.27(-5.67%)
Aug 02, 2007	22.26	22.49	21.97	22.31	8,891,173	+0.22(+1.01%)
Aug 01, 2007	22.52	22.52	21.61	22.09	10,673,778	-0.29(-1.30%)
Jul 31, 2007	22.78	23.10	22.38	22.38	9,438,712	-0.32(-1.42%)
Jul 30, 2007	23.11	23.21	22.41	22.70	12,142,437	-0.19(-0.84%)
Jul 27, 2007	23.58	23.76	22.68	22.90	13,111,854	-0.71(-3.00%)
Jul 26, 2007	24.21	24.61	22.86	23.60	16,861,702	-1.31(-5.26%)
Jul 25, 2007	25.50	25.53	24.69	24.91	9,800,425	-0.43(-1.69%)
Jul 24, 2007	25.76	26.17	25.24	25.34	11,886,515	-0.63(-2.44%)
Jul 23, 2007	26.23	26.25	25.60	25.97	9,856,713	-0.04(-0.14%)
Jul 20, 2007	25.97	26.53	25.76	26.01	14,591,472	-0.30(-1.13%)
Jul 19, 2007	25.92	26.47	25.91	26.31	13,219,703	-0.43(-1.60%)
Jul 18, 2007	28.16	28.23	26.06	26.74	61,063,536	+1.90(+7.64%)
Jul 17, 2007	24.78	25.17	24.65	24.84	10,090,724	-0.07(-0.27%)
Jul 16, 2007	24.60	25.23	24.58	24.91	8,920,990	+0.24(+0.98%)
Jul 13, 2007	24.45	24.79	24.24	24.66	9,549,095	+0.31(+1.27%)
Jul 12, 2007	24.50	25.07	24.08	24.35	22,536,388	-0.72(-2.87%)
Jul 11, 2007	24.63	25.21	24.63	25.07	9,919,165	+0.17(+0.70%)
Jul 10, 2007	25.32	25.51	24.83	24.90	10,295,902	-0.94(-3.65%)
Jul 09, 2007	25.91	25.99	25.37	25.84	9,252,661	-0.21(-0.81%)
Jul 06, 2007	24.66	26.70	24.34	26.05	22,256,066	+1.38(+5.58%)
Jul 05, 2007	24.32	25.02	24.32	24.68	5,910,503	+0.25(+1.04%)
Jul 03, 2007	24.68	24.72	24.11	24.42	3,680,500	-0.29(-1.18%)

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.