Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.19	15.19	14.81	14.81	1,702,787	-0.23(-1.53%)
May 29, 2008	14.70	15.17	14.70	15.04	2,146,138	+0.29(+1.96%)
May 28, 2008	14.68	14.77	14.56	14.75	1,808,517	+0.10(+0.68%)
May 27, 2008	14.58	14.76	14.35	14.65	2,469,308	+0.10(+0.72%)
May 26, 2008	14.63	14.69	14.54	14.55	0	+0.00(+0.00%)
May 23, 2008	14.63	14.69	14.54	14.55	1,550,567	-0.14(-0.94%)
May 22, 2008	14.64	14.81	14.54	14.68	2,249,337	+0.00(+0.00%)
May 21, 2008	14.62	14.88	14.55	14.68	2,939,596	+0.06(+0.43%)
May 20, 2008	14.85	14.88	14.53	14.62	1,796,535	-0.24(-1.63%)
May 19, 2008	14.91	15.10	14.81	14.86	1,753,963	-0.07(-0.45%)
May 16, 2008	15.01	15.11	14.85	14.93	1,843,359	-0.12(-0.81%)
May 15, 2008	14.99	15.09	14.86	15.05	1,925,928	+0.00(+0.00%)
May 14, 2008	14.92	15.23	14.88	15.05	2,543,557	+0.17(+1.15%)
May 13, 2008	14.97	15.08	14.84	14.88	2,160,451	+0.00(+0.03%)
May 12, 2008	14.83	14.88	14.70	14.88	1,705,867	+0.03(+0.23%)
May 09, 2008	14.54	14.92	14.48	14.84	1,941,788	+0.22(+1.52%)
May 08, 2008	14.94	14.94	14.56	14.62	2,811,439	-0.15(-1.02%)
May 07, 2008	15.13	15.27	14.75	14.77	2,544,774	-0.16(-1.09%)
May 06, 2008	14.61	15.02	14.60	14.94	2,013,658	+0.14(+0.96%)
May 05, 2008	14.76	14.99	14.63	14.79	2,495,098	-0.11(-0.76%)
May 02, 2008	15.06	15.23	14.68	14.91	3,004,713	-0.12(-0.81%)
May 01, 2008	14.14	15.29	13.72	15.03	9,225,829	+1.46(+10.72%)
Apr 30, 2008	13.63	13.72	13.34	13.57	2,907,176	-0.05(-0.34%)
Apr 29, 2008	13.51	13.69	13.49	13.62	2,368,834	+0.05(+0.34%)
Apr 28, 2008	13.26	13.64	13.25	13.57	2,832,905	+0.28(+2.14%)
Apr 25, 2008	13.27	13.38	13.20	13.29	2,311,509	+0.05(+0.41%)
Apr 24, 2008	13.34	13.34	13.00	13.23	2,358,397	+0.03(+0.25%)
Apr 23, 2008	13.14	13.34	13.12	13.20	2,094,542	-0.02(-0.13%)
Apr 22, 2008	13.48	13.52	13.13	13.22	2,681,881	-0.35(-2.59%)
Apr 21, 2008	13.61	13.61	13.43	13.57	1,844,236	-0.03(-0.18%)
Apr 18, 2008	13.21	13.89	13.21	13.59	6,218,401	+0.63(+4.84%)
Apr 17, 2008	13.17	13.24	12.91	12.97	1,788,044	-0.20(-1.56%)
Apr 16, 2008	12.97	13.18	12.97	13.17	2,307,079	+0.26(+1.98%)
Apr 15, 2008	12.98	13.05	12.78	12.91	2,853,638	-0.01(-0.10%)
Apr 14, 2008	13.01	13.14	12.90	12.93	1,924,821	-0.14(-1.06%)
Apr 11, 2008	13.02	13.23	12.99	13.07	2,189,715	-0.03(-0.22%)
Apr 10, 2008	13.22	13.31	13.06	13.09	1,963,539	-0.18(-1.32%)
Apr 09, 2008	13.55	13.62	13.14	13.27	2,676,525	-0.26(-1.95%)
Apr 08, 2008	13.89	13.89	13.47	13.53	2,604,794	-0.36(-2.59%)
Apr 07, 2008	13.83	14.04	13.81	13.89	1,484,570	+0.16(+1.16%)
Apr 04, 2008	14.05	14.09	13.67	13.73	2,264,054	-0.26(-1.88%)
Apr 03, 2008	13.88	14.08	13.84	14.00	2,267,497	+0.14(+1.00%)
Apr 02, 2008	14.10	14.18	13.83	13.86	2,463,483	-0.26(-1.81%)
Apr 01, 2008	14.07	14.22	13.96	14.12	2,161,658	+0.21(+1.53%)
Mar 31, 2008	13.76	13.97	13.73	13.90	1,856,976	+0.08(+0.57%)
Mar 28, 2008	14.19	14.27	13.71	13.82	2,256,068	-0.20(-1.43%)
Mar 27, 2008	14.37	14.43	13.99	14.02	1,752,389	-0.29(-2.02%)
Mar 26, 2008	14.58	14.58	14.12	14.31	2,229,162	-0.27(-1.84%)
Mar 25, 2008	14.64	14.75	14.37	14.58	2,681,735	-0.02(-0.11%)
Mar 24, 2008	14.14	14.70	14.01	14.60	2,375,213	+0.47(+3.32%)
Mar 21, 2008	13.96	14.18	13.89	14.13	4,592,940	-0.00(-0.00%)
Mar 20, 2008	13.96	14.18	13.89	14.13	4,592,940	+0.18(+1.32%)
Mar 19, 2008	14.17	14.41	13.89	13.94	2,851,003	-0.30(-2.08%)
Mar 18, 2008	14.67	14.67	13.87	14.24	3,507,168	+0.06(+0.41%)
Mar 17, 2008	13.60	14.41	13.60	14.18	3,909,414	+0.24(+1.74%)
Mar 14, 2008	14.15	14.23	13.68	13.94	3,127,952	-0.21(-1.48%)
Mar 13, 2008	13.98	14.26	13.78	14.15	2,380,024	+0.05(+0.36%)
Mar 12, 2008	14.36	14.42	14.06	14.10	2,563,508	-0.21(-1.49%)
Mar 11, 2008	14.14	14.36	13.94	14.31	2,351,346	+0.29(+2.06%)
Mar 10, 2008	14.27	14.27	13.97	14.02	2,371,990	-0.28(-1.99%)
Mar 07, 2008	14.32	14.35	14.13	14.31	2,648,133	-0.10(-0.70%)
Mar 06, 2008	14.76	14.77	14.35	14.41	2,112,637	-0.41(-2.77%)
Mar 05, 2008	14.82	14.94	14.62	14.82	2,350,387	+0.04(+0.28%)
Mar 04, 2008	14.88	14.88	14.62	14.78	3,181,375	-0.21(-1.37%)
Mar 03, 2008	15.09	15.11	14.83	14.98	2,987,653	-0.15(-1.02%)
Feb 29, 2008	15.49	15.62	15.11	15.14	2,761,165	-0.53(-3.36%)
Feb 28, 2008	15.34	15.81	15.28	15.66	2,557,379	+0.20(+1.27%)
Feb 27, 2008	15.89	16.00	15.45	15.47	3,036,316	-0.54(-3.40%)
Feb 26, 2008	15.52	16.08	15.46	16.01	4,495,660	+0.40(+2.57%)
Feb 25, 2008	15.34	15.65	15.23	15.61	3,035,639	+0.26(+1.72%)
Feb 22, 2008	15.37	15.45	15.02	15.34	2,514,652	+0.08(+0.49%)
Feb 21, 2008	15.64	15.82	15.23	15.27	3,063,925	-0.35(-2.22%)
Feb 20, 2008	15.57	15.75	15.27	15.62	3,902,600	-0.06(-0.40%)
Feb 19, 2008	16.75	16.75	15.65	15.68	4,960,506	-0.87(-5.26%)
Feb 18, 2008	16.52	16.77	16.27	16.55	0	+0.00(+0.00%)
Feb 15, 2008	16.52	16.77	16.27	16.55	4,603,341	+0.42(+2.59%)
Feb 14, 2008	15.80	16.45	15.38	16.13	7,280,865	+0.67(+4.36%)
Feb 13, 2008	15.27	15.46	15.23	15.46	2,627,150	+0.27(+1.79%)
Feb 12, 2008	15.01	15.32	14.86	15.19	3,518,755	+0.24(+1.62%)
Feb 11, 2008	15.02	15.07	14.78	14.94	1,456,537	-0.03(-0.20%)
Feb 08, 2008	14.76	15.03	14.70	14.97	2,077,809	+0.11(+0.73%)
Feb 07, 2008	15.01	15.01	14.63	14.86	2,820,814	-0.17(-1.11%)
Feb 06, 2008	15.08	15.36	14.99	15.03	3,340,945	+0.02(+0.14%)
Feb 05, 2008	15.18	15.22	14.90	15.01	2,778,607	-0.41(-2.68%)
Feb 04, 2008	15.47	15.47	15.22	15.42	1,904,124	-0.07(-0.43%)
Feb 01, 2008	15.41	15.52	15.27	15.49	2,972,769	+0.09(+0.60%)
Jan 31, 2008	14.82	15.56	14.78	15.40	4,050,174	+0.44(+2.96%)
Jan 30, 2008	14.70	15.23	14.58	14.96	4,064,042	+0.22(+1.50%)
Jan 29, 2008	14.61	14.80	14.51	14.73	2,713,610	+0.19(+1.32%)
Jan 28, 2008	14.42	14.54	14.08	14.54	3,116,085	+0.12(+0.81%)
Jan 25, 2008	14.20	14.65	14.20	14.42	3,160,975	+0.44(+3.17%)
Jan 24, 2008	14.06	14.15	13.84	13.98	2,708,564	-0.02(-0.15%)
Jan 23, 2008	13.76	14.02	13.38	14.00	6,267,872	-0.19(-1.33%)
Jan 22, 2008	13.84	14.36	13.79	14.19	4,874,826	-0.18(-1.22%)
Jan 21, 2008	14.65	14.87	13.96	14.37	0	+0.00(+0.00%)
Jan 18, 2008	14.65	14.87	13.96	14.37	4,865,159	-0.21(-1.46%)
Jan 17, 2008	14.65	14.91	14.53	14.58	3,659,613	-0.05(-0.37%)
Jan 16, 2008	14.65	15.19	14.63	14.63	4,427,719	-0.09(-0.60%)
Jan 15, 2008	14.88	14.94	14.72	14.72	2,750,647	-0.36(-2.36%)
Jan 14, 2008	15.08	15.11	14.90	15.08	2,905,347	+0.04(+0.25%)
Jan 11, 2008	15.19	15.23	14.92	15.04	2,517,282	-0.27(-1.75%)
Jan 10, 2008	15.09	15.48	14.98	15.31	6,232,649	+0.08(+0.52%)
Jan 09, 2008	16.40	16.40	14.90	15.23	11,288,422	-1.22(-7.40%)
Jan 08, 2008	17.48	17.57	16.44	16.44	4,402,424	-0.95(-5.44%)
Jan 07, 2008	16.95	17.52	16.95	17.39	3,392,783	+0.58(+3.46%)
Jan 04, 2008	16.98	17.14	16.76	16.81	3,089,241	-0.31(-1.78%)
Jan 03, 2008	17.07	17.21	16.99	17.11	2,609,576	+0.06(+0.37%)
Jan 02, 2008	17.39	17.39	16.89	17.05	2,350,148	-0.29(-1.66%)
Jan 01, 2008	17.26	17.38	17.15	17.34	0	+0.00(+0.00%)
Dec 31, 2007	17.26	17.38	17.15	17.34	1,439,618	+0.01(+0.05%)
Dec 28, 2007	17.52	17.55	17.27	17.33	1,266,385	-0.08(-0.43%)
Dec 27, 2007	17.59	17.60	17.41	17.41	1,238,807	-0.19(-1.07%)
Dec 26, 2007	17.44	17.65	17.40	17.59	1,291,446	+0.15(+0.86%)
Dec 24, 2007	17.30	17.47	17.26	17.44	574,804	+0.18(+1.02%)
Dec 21, 2007	17.02	17.30	16.95	17.27	2,774,399	+0.41(+2.46%)
Dec 20, 2007	16.96	16.97	16.69	16.85	1,408,032	-0.05(-0.30%)
Dec 19, 2007	17.15	17.25	16.81	16.90	1,950,128	-0.20(-1.20%)
Dec 18, 2007	17.17	17.21	16.91	17.11	2,840,071	+0.04(+0.22%)
Dec 17, 2007	17.34	17.62	17.07	17.07	3,061,027	-0.37(-2.13%)
Dec 14, 2007	17.67	17.71	17.44	17.44	3,404,655	-0.18(-1.04%)
Dec 13, 2007	17.39	17.63	17.30	17.63	2,786,990	+0.20(+1.18%)
Dec 12, 2007	17.56	17.67	17.16	17.42	3,298,218	+0.22(+1.26%)
Dec 11, 2007	17.55	17.61	17.16	17.21	2,291,389	-0.28(-1.63%)
Dec 10, 2007	17.48	17.57	17.39	17.49	1,285,898	+0.08(+0.43%)
Dec 07, 2007	17.58	17.58	17.39	17.42	1,616,339	-0.19(-1.07%)
Dec 06, 2007	17.73	17.75	17.46	17.60	2,471,261	-0.14(-0.78%)
Dec 05, 2007	17.51	17.74	17.39	17.74	2,315,478	+0.33(+1.92%)
Dec 04, 2007	17.54	17.58	17.37	17.41	2,636,279	-0.18(-1.02%)
Dec 03, 2007	17.99	17.99	17.50	17.59	1,767,725	-0.24(-1.36%)
Nov 30, 2007	17.67	17.98	17.67	17.83	2,866,679	+0.24(+1.36%)
Nov 29, 2007	17.93	17.94	17.52	17.59	2,409,178	-0.38(-2.09%)
Nov 28, 2007	17.24	17.97	17.16	17.97	2,928,910	+0.75(+4.37%)
Nov 27, 2007	17.28	17.48	17.00	17.21	2,675,544	-0.01(-0.07%)
Nov 26, 2007	17.71	17.81	17.23	17.23	2,346,803	-0.51(-2.90%)
Nov 23, 2007	17.49	17.74	17.30	17.74	965,897	+0.43(+2.51%)
Nov 21, 2007	17.59	17.67	17.31	17.31	3,689,128	-0.31(-1.78%)
Nov 20, 2007	17.33	17.70	17.30	17.62	3,545,666	+0.34(+1.96%)
Nov 19, 2007	17.37	17.47	17.25	17.28	2,599,933	-0.20(-1.15%)
Nov 16, 2007	17.30	17.49	17.22	17.48	3,512,964	+0.19(+1.09%)
Nov 15, 2007	17.13	17.42	17.11	17.29	3,745,557	+0.02(+0.10%)
Nov 14, 2007	17.89	18.05	17.24	17.28	3,165,133	-0.54(-3.01%)
Nov 13, 2007	17.82	17.92	17.55	17.81	3,095,625	+0.10(+0.57%)
Nov 12, 2007	17.92	18.05	17.65	17.71	2,039,075	-0.24(-1.35%)
Nov 09, 2007	18.17	18.17	17.77	17.95	3,481,108	-0.39(-2.12%)
Nov 08, 2007	18.47	18.52	18.11	18.34	2,232,177	-0.07(-0.36%)
Nov 07, 2007	19.02	19.02	18.41	18.41	2,576,818	-0.59(-3.10%)
Nov 06, 2007	18.83	19.04	18.59	19.00	2,232,777	+0.03(+0.15%)
Nov 05, 2007	18.68	19.12	18.64	18.97	2,555,538	+0.26(+1.39%)
Nov 02, 2007	18.79	18.96	18.57	18.71	2,900,804	+0.07(+0.36%)
Nov 01, 2007	18.61	19.03	18.45	18.64	4,241,218	+0.22(+1.20%)
Oct 31, 2007	18.75	18.80	18.29	18.42	3,852,675	-0.35(-1.87%)
Oct 30, 2007	18.77	18.87	18.69	18.77	2,223,663	-0.05(-0.29%)
Oct 29, 2007	19.05	19.18	18.77	18.83	2,095,025	-0.13(-0.68%)
Oct 26, 2007	19.13	19.22	18.94	18.96	1,445,859	-0.10(-0.55%)
Oct 25, 2007	19.28	19.37	18.92	19.06	2,370,711	-0.24(-1.24%)
Oct 24, 2007	19.10	19.33	18.96	19.30	2,556,734	+0.15(+0.81%)
Oct 23, 2007	19.03	19.15	18.94	19.15	2,245,421	+0.17(+0.88%)
Oct 22, 2007	18.70	19.03	18.69	18.98	2,022,337	+0.07(+0.35%)
Oct 19, 2007	19.06	19.38	18.91	18.91	2,406,098	-0.24(-1.27%)
Oct 18, 2007	19.12	19.28	19.00	19.15	1,621,600	+0.02(+0.11%)
Oct 17, 2007	19.07	19.18	18.88	19.13	2,061,789	+0.28(+1.46%)
Oct 16, 2007	18.87	18.94	18.74	18.86	1,455,184	-0.10(-0.51%)
Oct 15, 2007	19.02	19.13	18.85	18.95	1,477,899	-0.10(-0.50%)
Oct 12, 2007	18.91	19.07	18.87	19.05	1,423,144	+0.13(+0.68%)
Oct 11, 2007	18.93	19.08	18.85	18.92	1,520,459	+0.03(+0.16%)
Oct 10, 2007	18.96	18.98	18.82	18.89	1,539,587	-0.07(-0.37%)
Oct 09, 2007	19.10	19.13	18.72	18.96	1,617,296	-0.11(-0.57%)
Oct 08, 2007	19.32	19.36	19.05	19.07	893,529	-0.21(-1.08%)
Oct 05, 2007	19.36	19.41	19.10	19.28	1,103,701	+0.06(+0.30%)
Oct 04, 2007	19.17	19.24	19.00	19.22	1,079,791	+0.17(+0.88%)
Oct 03, 2007	19.08	19.12	18.96	19.05	1,473,834	-0.08(-0.39%)
Oct 02, 2007	19.59	19.61	19.03	19.13	1,920,001	-0.33(-1.70%)
Oct 01, 2007	19.24	19.61	19.24	19.46	1,733,978	+0.13(+0.67%)
Sep 28, 2007	19.27	19.43	19.25	19.33	1,573,779	+0.04(+0.22%)
Sep 27, 2007	19.32	19.37	19.19	19.29	1,227,796	+0.03(+0.15%)
Sep 26, 2007	19.02	19.36	18.92	19.26	1,924,066	+0.25(+1.32%)
Sep 25, 2007	18.62	19.07	18.58	19.01	2,445,551	+0.26(+1.41%)
Sep 24, 2007	18.91	19.05	18.69	18.75	2,098,850	-0.21(-1.10%)
Sep 21, 2007	19.23	19.29	18.94	18.95	3,124,605	-0.13(-0.70%)
Sep 20, 2007	19.15	19.37	19.04	19.09	2,435,269	-0.03(-0.17%)
Sep 19, 2007	19.08	19.31	19.03	19.12	2,501,501	+0.13(+0.66%)
Sep 18, 2007	18.72	19.00	18.63	19.00	1,601,037	+0.32(+1.72%)
Sep 17, 2007	18.69	18.82	18.64	18.67	1,853,769	-0.08(-0.42%)
Sep 14, 2007	18.69	18.92	18.67	18.75	2,570,602	-0.07(-0.36%)
Sep 13, 2007	19.10	19.11	18.71	18.82	2,328,151	-0.23(-1.21%)
Sep 12, 2007	19.35	19.43	18.96	19.05	2,895,065	-0.39(-2.02%)
Sep 11, 2007	19.58	19.61	19.27	19.44	2,865,416	-0.01(-0.06%)
Sep 10, 2007	20.03	20.10	19.42	19.46	2,781,491	-0.41(-2.04%)
Sep 07, 2007	19.82	19.97	19.74	19.86	1,885,331	-0.13(-0.63%)
Sep 06, 2007	20.07	20.11	19.80	19.99	1,945,107	-0.01(-0.06%)
Sep 05, 2007	20.03	20.07	19.82	20.00	1,847,074	-0.13(-0.66%)
Sep 04, 2007	20.15	20.28	19.96	20.13	1,543,891	+0.07(+0.33%)
Aug 31, 2007	20.03	20.22	19.89	20.07	1,639,293	+0.22(+1.12%)
Aug 30, 2007	19.67	20.00	19.65	19.84	1,589,082	-0.10(-0.52%)
Aug 29, 2007	19.50	19.95	19.45	19.95	1,861,181	+0.45(+2.29%)
Aug 28, 2007	19.83	19.91	19.50	19.50	1,655,074	-0.49(-2.45%)
Aug 27, 2007	20.06	20.19	19.97	19.99	1,882,223	-0.13(-0.67%)
Aug 24, 2007	19.76	20.13	19.62	20.13	1,768,888	+0.41(+2.10%)
Aug 23, 2007	19.92	20.02	19.56	19.71	2,754,711	-0.16(-0.80%)
Aug 22, 2007	20.07	20.07	19.24	19.87	5,887,207	+1.23(+6.62%)
Aug 21, 2007	18.51	18.83	18.41	18.64	1,799,521	+0.13(+0.70%)
Aug 20, 2007	18.51	18.62	18.32	18.51	2,586,143	+0.00(+0.00%)
Aug 17, 2007	19.82	19.82	17.84	18.51	3,041,875	+0.30(+1.63%)
Aug 16, 2007	18.06	18.26	17.71	18.21	3,887,106	+0.15(+0.83%)
Aug 15, 2007	18.34	18.79	17.96	18.06	3,013,783	-0.19(-1.05%)
Aug 14, 2007	18.91	18.98	18.25	18.25	3,789,312	-0.66(-3.47%)
Aug 13, 2007	17.94	19.10	17.86	18.91	4,658,454	+1.35(+7.67%)
Aug 10, 2007	17.32	17.84	17.24	17.56	6,092,846	+0.15(+0.84%)
Aug 09, 2007	17.34	17.70	17.19	17.42	8,859,998	-0.54(-2.98%)
Aug 08, 2007	19.10	19.12	17.81	17.95	6,101,922	-1.14(-5.98%)
Aug 07, 2007	19.26	19.32	18.84	19.09	3,831,653	-0.28(-1.43%)
Aug 06, 2007	19.29	19.37	19.05	19.37	3,336,689	+0.16(+0.85%)
Aug 03, 2007	19.27	19.77	19.15	19.21	3,467,001	-0.57(-2.88%)
Aug 02, 2007	19.98	20.31	19.45	19.77	4,081,975	+0.43(+2.23%)
Aug 01, 2007	19.13	19.34	18.80	19.34	3,615,962	+0.16(+0.83%)
Jul 31, 2007	19.55	19.60	19.13	19.18	2,402,034	-0.27(-1.38%)
Jul 30, 2007	19.07	19.51	18.99	19.45	2,005,270	+0.38(+2.02%)
Jul 27, 2007	19.46	19.51	19.07	19.07	3,340,228	-0.46(-2.36%)
Jul 26, 2007	20.01	20.03	19.37	19.53	3,122,450	-0.66(-3.27%)
Jul 25, 2007	20.12	20.33	20.03	20.19	2,074,462	+0.12(+0.60%)
Jul 24, 2007	20.28	20.47	20.06	20.07	2,252,355	-0.19(-0.93%)
Jul 23, 2007	20.16	20.37	20.10	20.25	1,253,619	+0.19(+0.94%)
Jul 20, 2007	20.38	20.40	20.06	20.07	1,711,013	-0.31(-1.52%)
Jul 19, 2007	20.10	20.46	20.07	20.38	1,791,841	+0.26(+1.31%)
Jul 18, 2007	20.05	20.18	19.98	20.11	2,027,358	+0.05(+0.27%)
Jul 17, 2007	20.14	20.23	20.05	20.06	1,916,135	-0.02(-0.08%)
Jul 16, 2007	19.95	20.37	19.95	20.07	2,311,892	-0.22(-1.09%)
Jul 13, 2007	20.41	20.45	20.24	20.30	1,307,179	-0.08(-0.41%)
Jul 12, 2007	20.15	20.38	20.13	20.38	1,483,876	+0.25(+1.23%)
Jul 11, 2007	19.98	20.17	19.89	20.13	1,679,463	+0.15(+0.77%)
Jul 10, 2007	20.54	20.58	19.98	19.98	1,782,756	-0.67(-3.24%)
Jul 09, 2007	20.79	20.87	20.60	20.65	1,412,623	-0.06(-0.30%)
Jul 06, 2007	20.58	20.73	20.50	20.71	1,601,276	+0.10(+0.49%)
Jul 05, 2007	20.53	20.66	20.51	20.61	1,349,261	+0.05(+0.26%)
Jul 03, 2007	20.56	20.66	20.47	20.56	939,676	+0.01(+0.06%)
Jul 02, 2007	20.68	20.80	20.49	20.54	1,956,584	+0.03(+0.14%)
Jun 29, 2007	20.69	20.81	20.42	20.51	2,277,222	-0.09(-0.43%)
Jun 28, 2007	20.45	20.79	20.35	20.60	2,201,426	+0.15(+0.76%)
Jun 27, 2007	20.21	20.55	20.12	20.45	2,104,728	+0.13(+0.64%)
Jun 26, 2007	20.56	20.60	20.32	20.32	3,556,724	-0.26(-1.28%)
Jun 25, 2007	20.49	20.82	20.38	20.58	2,757,342	+0.17(+0.84%)
Jun 22, 2007	20.24	20.55	20.21	20.41	2,543,495	+0.10(+0.52%)
Jun 21, 2007	20.35	20.37	20.16	20.30	2,291,068	-0.05(-0.23%)
Jun 20, 2007	20.58	20.63	20.35	20.35	1,950,367	-0.19(-0.92%)
Jun 19, 2007	20.56	20.64	20.49	20.54	2,299,458	-0.04(-0.20%)
Jun 18, 2007	20.58	20.65	20.53	20.58	1,484,115	+0.06(+0.29%)
Jun 15, 2007	20.76	20.84	20.43	20.52	2,427,140	-0.18(-0.87%)
Jun 14, 2007	20.86	20.89	20.68	20.70	2,406,816	+0.31(+1.50%)
Jun 13, 2007	20.15	20.40	20.13	20.40	1,745,455	+0.28(+1.37%)
Jun 12, 2007	20.28	20.40	20.09	20.12	1,795,667	-0.23(-1.11%)
Jun 11, 2007	20.22	20.42	20.18	20.35	2,022,815	+0.15(+0.75%)
Jun 08, 2007	19.99	20.20	19.99	20.20	2,046,967	+0.20(+0.98%)
Jun 07, 2007	20.44	20.45	20.00	20.00	3,212,117	-0.45(-2.19%)
Jun 06, 2007	20.65	20.68	20.44	20.45	2,592,838	-0.23(-1.13%)
Jun 05, 2007	20.61	20.73	20.59	20.68	2,278,895	-0.00(-0.02%)
Jun 04, 2007	20.67	20.75	20.59	20.69	1,575,692	+0.00(+0.02%)

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.