Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.97	13.14	12.69	12.80	2,740,819	-0.16(-1.24%)
Jun 27, 2008	13.51	13.55	12.87	12.96	11,170,231	-0.58(-4.28%)
Jun 26, 2008	14.08	14.08	13.37	13.54	3,963,141	-0.64(-4.54%)
Jun 25, 2008	14.18	14.61	14.08	14.18	2,762,573	+0.14(+1.03%)
Jun 24, 2008	13.87	14.44	13.72	14.04	4,308,173	+0.84(+6.34%)
Jun 23, 2008	13.66	13.79	13.05	13.20	3,057,419	-0.46(-3.36%)
Jun 20, 2008	13.68	13.71	13.37	13.66	2,835,497	-0.08(-0.59%)
Jun 19, 2008	13.48	13.79	13.35	13.74	3,253,583	-0.15(-1.10%)
Jun 18, 2008	14.01	14.16	13.76	13.89	1,343,340	-0.17(-1.20%)
Jun 17, 2008	14.05	14.18	13.96	14.06	2,172,017	+0.08(+0.58%)
Jun 16, 2008	14.02	14.24	13.94	13.98	2,354,445	-0.10(-0.69%)
Jun 13, 2008	14.08	14.37	13.98	14.08	2,287,738	+0.11(+0.81%)
Jun 12, 2008	14.29	14.29	13.89	13.97	2,235,402	-0.32(-2.25%)
Jun 11, 2008	14.65	14.71	14.25	14.29	1,374,519	-0.35(-2.42%)
Jun 10, 2008	14.55	14.84	14.29	14.64	2,134,587	+0.04(+0.28%)
Jun 09, 2008	14.54	14.74	14.23	14.60	2,725,010	+0.14(+0.95%)
Jun 06, 2008	14.84	14.84	14.42	14.46	3,020,108	-0.43(-2.92%)
Jun 05, 2008	15.12	15.48	14.80	14.90	3,390,871	-0.28(-1.85%)
Jun 04, 2008	15.29	15.53	15.08	15.18	2,735,137	-0.10(-0.68%)
Jun 03, 2008	15.67	15.71	15.14	15.28	2,530,183	-0.40(-2.56%)
Jun 02, 2008	16.04	16.12	15.57	15.69	1,532,002	-0.43(-2.65%)
May 30, 2008	16.23	16.23	15.92	16.11	998,083	-0.06(-0.35%)
May 29, 2008	16.33	16.39	15.97	16.17	1,913,858	-0.13(-0.79%)
May 28, 2008	16.10	16.48	16.02	16.30	2,544,189	+0.29(+1.81%)
May 27, 2008	15.78	16.48	15.71	16.01	7,139,431	+0.30(+1.89%)
May 26, 2008	16.03	16.12	15.62	15.71	3,699,240	+0.00(+0.00%)
May 23, 2008	16.03	16.12	15.62	15.71	3,699,240	-1.08(-6.42%)
May 22, 2008	16.64	17.22	16.64	16.79	1,795,105	+0.20(+1.21%)
May 21, 2008	17.47	17.63	16.51	16.59	2,161,949	-0.88(-5.06%)
May 20, 2008	17.91	17.96	17.34	17.47	1,684,924	-0.43(-2.43%)
May 19, 2008	17.85	18.31	17.85	17.91	900,968	-0.09(-0.49%)
May 16, 2008	18.15	18.30	17.75	18.00	1,267,877	-0.05(-0.27%)
May 15, 2008	17.82	18.20	17.78	18.04	1,495,462	+0.26(+1.45%)
May 14, 2008	18.17	18.25	17.73	17.79	1,413,776	-0.31(-1.69%)
May 13, 2008	17.70	18.33	17.70	18.09	1,973,168	+0.38(+2.13%)
May 12, 2008	17.52	17.76	17.47	17.71	1,614,063	+0.25(+1.43%)
May 09, 2008	17.35	17.66	17.27	17.46	1,064,185	-0.08(-0.46%)
May 08, 2008	17.62	17.62	17.30	17.55	1,158,801	+0.05(+0.28%)
May 07, 2008	17.74	18.14	17.50	17.50	779,616	-0.25(-1.40%)
May 06, 2008	17.47	17.77	17.24	17.75	1,613,744	-0.19(-1.03%)
May 05, 2008	18.12	18.24	17.79	17.93	1,134,504	-0.34(-1.85%)
May 02, 2008	18.34	18.58	18.15	18.27	1,078,393	-0.02(-0.13%)
May 01, 2008	18.18	18.35	17.96	18.29	2,325,517	+0.09(+0.49%)
Apr 30, 2008	17.54	18.46	17.54	18.20	3,262,965	+0.75(+4.29%)
Apr 29, 2008	17.33	17.62	17.33	17.46	1,340,931	+0.05(+0.28%)
Apr 28, 2008	16.90	17.70	16.81	17.41	2,812,551	+0.38(+2.22%)
Apr 25, 2008	17.32	17.32	16.19	17.03	5,689,003	-0.32(-1.85%)
Apr 24, 2008	17.33	17.69	17.19	17.35	2,136,722	-0.07(-0.42%)
Apr 23, 2008	17.30	18.02	17.21	17.42	1,914,314	+0.19(+1.07%)
Apr 22, 2008	17.18	17.29	16.64	17.24	2,132,463	-0.14(-0.79%)
Apr 21, 2008	17.30	17.44	17.22	17.38	1,263,349	+0.01(+0.05%)
Apr 18, 2008	17.31	17.83	17.18	17.37	1,872,580	+0.26(+1.50%)
Apr 17, 2008	17.30	17.30	17.01	17.11	851,588	-0.31(-1.76%)
Apr 16, 2008	17.14	17.63	17.09	17.42	890,418	+0.37(+2.17%)
Apr 15, 2008	17.03	17.13	16.89	17.05	959,049	+0.08(+0.47%)
Apr 14, 2008	17.02	17.27	16.88	16.97	872,011	-0.09(-0.52%)
Apr 11, 2008	17.00	17.55	16.93	17.05	873,742	-0.16(-0.93%)
Apr 10, 2008	17.09	17.43	16.95	17.22	1,088,749	+0.20(+1.18%)
Apr 09, 2008	17.45	18.02	16.88	17.01	1,838,219	-0.35(-1.99%)
Apr 08, 2008	18.04	18.04	17.22	17.36	2,396,004	-0.70(-3.88%)
Apr 07, 2008	18.24	18.43	18.05	18.06	863,287	-0.26(-1.41%)
Apr 04, 2008	18.41	18.49	18.04	18.32	698,927	-0.01(-0.04%)
Apr 03, 2008	18.16	18.61	18.12	18.33	973,578	+0.08(+0.44%)
Apr 02, 2008	18.08	18.63	17.83	18.24	1,011,583	+0.23(+1.25%)
Apr 01, 2008	17.51	18.14	17.51	18.02	990,641	+0.49(+2.80%)
Mar 31, 2008	16.87	17.66	16.56	17.53	1,476,657	+0.72(+4.31%)
Mar 28, 2008	17.20	17.20	16.73	16.80	1,558,826	-0.34(-1.97%)
Mar 27, 2008	17.50	17.60	17.05	17.14	1,076,286	-0.31(-1.80%)
Mar 26, 2008	18.17	18.17	17.31	17.46	2,610,007	-0.76(-4.19%)
Mar 25, 2008	18.24	18.44	17.96	18.22	692,467	-0.06(-0.31%)
Mar 24, 2008	17.20	18.70	17.18	18.28	2,238,637	+1.13(+6.62%)
Mar 21, 2008	16.55	17.52	16.46	17.14	2,166,089	+0.00(+0.00%)
Mar 20, 2008	16.55	17.52	16.46	17.14	2,166,089	+0.64(+3.85%)
Mar 19, 2008	16.80	17.04	16.50	16.51	876,088	-0.14(-0.87%)
Mar 18, 2008	16.20	16.77	16.07	16.65	1,592,848	+0.59(+3.66%)
Mar 17, 2008	16.24	16.61	15.80	16.06	2,137,152	-0.55(-3.29%)
Mar 14, 2008	16.76	16.89	16.05	16.61	1,257,518	-0.02(-0.14%)
Mar 13, 2008	16.49	16.69	15.97	16.64	1,406,328	+0.01(+0.05%)
Mar 12, 2008	16.31	17.20	16.24	16.63	1,749,042	+0.21(+1.27%)
Mar 11, 2008	16.37	16.46	15.87	16.42	2,279,066	+0.40(+2.51%)
Mar 10, 2008	16.05	16.44	15.94	16.02	1,816,693	+0.01(+0.05%)
Mar 07, 2008	15.89	16.27	15.73	16.01	1,607,834	-0.02(-0.15%)
Mar 06, 2008	16.89	16.93	15.98	16.03	1,559,585	-0.71(-4.23%)
Mar 05, 2008	16.59	17.08	16.56	16.74	1,390,795	+0.18(+1.07%)
Mar 04, 2008	16.37	16.67	16.14	16.56	1,798,070	+0.06(+0.34%)
Mar 03, 2008	16.68	16.83	16.34	16.51	1,709,360	-0.31(-1.86%)
Feb 29, 2008	17.08	17.34	16.73	16.82	1,706,696	-0.27(-1.55%)
Feb 28, 2008	17.52	17.59	17.05	17.09	1,323,878	-0.46(-2.61%)
Feb 27, 2008	17.79	18.13	17.52	17.55	943,180	-0.35(-1.93%)
Feb 26, 2008	17.40	18.20	17.38	17.89	2,172,314	+0.39(+2.25%)
Feb 25, 2008	16.93	17.59	16.74	17.50	1,338,273	+0.56(+3.28%)
Feb 22, 2008	16.85	16.99	16.62	16.94	1,402,743	+0.15(+0.91%)
Feb 21, 2008	17.01	17.30	16.70	16.79	1,556,547	-0.10(-0.57%)
Feb 20, 2008	16.52	17.03	16.45	16.89	1,597,353	+0.35(+2.14%)
Feb 19, 2008	16.60	16.72	16.40	16.53	1,038,179	+0.02(+0.10%)
Feb 18, 2008	16.29	16.69	16.16	16.52	1,546,086	+0.00(+0.00%)
Feb 15, 2008	16.29	16.69	16.16	16.52	1,546,086	+0.16(+0.98%)
Feb 14, 2008	16.72	16.99	16.19	16.35	1,484,609	-0.31(-1.83%)
Feb 13, 2008	16.61	16.99	16.61	16.66	2,202,705	+0.21(+1.27%)
Feb 12, 2008	16.68	16.93	16.31	16.45	2,100,221	-0.17(-1.02%)
Feb 11, 2008	16.60	17.25	16.50	16.62	2,545,504	+0.60(+3.77%)
Feb 08, 2008	15.87	16.19	15.57	16.02	2,295,683	+0.30(+1.89%)
Feb 07, 2008	15.24	16.17	15.20	15.72	2,662,742	+0.38(+2.46%)
Feb 06, 2008	15.77	16.40	15.24	15.34	7,234,709	-1.45(-8.62%)
Feb 05, 2008	17.19	17.81	16.65	16.79	3,851,210	-0.41(-2.39%)
Feb 04, 2008	17.93	18.09	17.00	17.20	2,815,911	-0.85(-4.72%)
Feb 01, 2008	17.54	18.08	17.30	18.05	2,345,148	+0.47(+2.70%)
Jan 31, 2008	16.25	17.79	16.09	17.58	4,298,380	+1.20(+7.32%)
Jan 30, 2008	16.65	16.72	16.29	16.38	1,608,445	-0.38(-2.26%)
Jan 29, 2008	16.80	16.97	16.35	16.76	2,115,197	+0.06(+0.39%)
Jan 28, 2008	16.55	16.69	15.94	16.69	1,678,048	+0.05(+0.29%)
Jan 25, 2008	16.37	17.26	16.37	16.64	3,703,229	+0.50(+3.09%)
Jan 24, 2008	16.09	16.23	15.69	16.15	2,722,325	+0.00(+0.00%)
Jan 23, 2008	14.20	16.39	14.17	16.15	5,809,294	+1.51(+10.34%)
Jan 22, 2008	14.10	14.95	13.87	14.63	3,572,715	-0.50(-3.30%)
Jan 21, 2008	15.24	15.48	14.97	15.13	1,855,656	+0.00(+0.00%)
Jan 18, 2008	15.24	15.48	14.97	15.13	1,855,656	-0.06(-0.37%)
Jan 17, 2008	15.57	15.67	15.16	15.19	1,397,527	-0.29(-1.87%)
Jan 16, 2008	15.67	16.11	15.05	15.48	3,260,814	-0.23(-1.43%)
Jan 15, 2008	16.27	16.27	15.59	15.70	2,850,378	-0.68(-4.13%)
Jan 14, 2008	16.20	16.56	15.85	16.38	2,971,289	+0.34(+2.11%)
Jan 11, 2008	15.57	16.16	15.49	16.04	3,051,167	+0.38(+2.41%)
Jan 10, 2008	15.14	15.85	14.92	15.66	4,054,213	+0.34(+2.20%)
Jan 09, 2008	15.35	15.61	15.05	15.32	2,900,137	-0.07(-0.47%)
Jan 08, 2008	15.76	16.09	15.37	15.40	2,639,153	-0.43(-2.69%)
Jan 07, 2008	16.09	16.12	15.71	15.82	2,058,778	-0.16(-1.01%)
Jan 04, 2008	16.90	16.96	15.85	15.98	3,590,184	-1.05(-6.14%)
Jan 03, 2008	17.75	17.75	16.89	17.03	3,203,008	-0.70(-3.95%)
Jan 02, 2008	18.50	18.52	17.58	17.73	3,196,622	-1.34(-7.04%)
Jan 01, 2008	18.97	19.26	18.88	19.07	882,556	+0.00(+0.00%)
Dec 31, 2007	18.97	19.26	18.88	19.07	882,556	+0.07(+0.38%)
Dec 28, 2007	19.14	19.37	18.97	19.00	934,928	-0.10(-0.51%)
Dec 27, 2007	19.09	19.30	18.86	19.10	1,253,851	+0.17(+0.89%)
Dec 26, 2007	18.98	19.06	18.62	18.93	5,328,465	+0.00(+0.00%)
Dec 24, 2007	19.08	19.34	18.91	18.93	613,081	-0.06(-0.34%)
Dec 21, 2007	19.81	19.83	18.85	18.99	2,242,099	-0.39(-2.03%)
Dec 20, 2007	19.64	19.64	18.73	19.39	2,939,531	-0.35(-1.79%)
Dec 19, 2007	17.57	19.91	17.07	19.74	11,416,843	+1.91(+10.69%)
Dec 18, 2007	17.54	17.93	17.42	17.83	2,103,596	+0.39(+2.21%)
Dec 17, 2007	17.59	17.62	17.13	17.45	2,035,938	-0.25(-1.41%)
Dec 14, 2007	18.51	18.51	17.50	17.70	2,282,744	-0.92(-4.93%)
Dec 13, 2007	18.27	18.63	17.98	18.61	2,150,025	+0.12(+0.65%)
Dec 12, 2007	18.84	19.17	18.22	18.49	4,090,129	-0.62(-3.24%)
Dec 11, 2007	19.50	19.53	18.95	19.11	2,026,202	-0.27(-1.41%)
Dec 10, 2007	19.11	19.51	19.11	19.39	930,290	+0.25(+1.30%)
Dec 07, 2007	19.16	19.63	18.96	19.14	1,576,030	+0.10(+0.55%)
Dec 06, 2007	18.42	19.12	18.26	19.03	1,080,912	+0.60(+3.23%)
Dec 05, 2007	18.54	18.54	18.23	18.44	965,993	+0.02(+0.09%)
Dec 04, 2007	18.36	18.53	18.06	18.42	1,018,445	-0.19(-1.04%)
Dec 03, 2007	18.74	18.82	18.50	18.61	1,131,170	-0.12(-0.64%)
Nov 30, 2007	18.69	19.03	18.69	18.74	1,200,808	+0.04(+0.22%)
Nov 29, 2007	18.61	18.81	18.39	18.70	1,093,607	-0.03(-0.17%)
Nov 28, 2007	18.56	19.03	18.50	18.73	1,609,677	+0.32(+1.75%)
Nov 27, 2007	18.39	18.48	18.20	18.41	1,900,972	+0.06(+0.35%)
Nov 26, 2007	18.57	18.62	18.20	18.34	1,599,438	-0.21(-1.13%)
Nov 23, 2007	18.23	18.61	18.13	18.55	629,413	+0.39(+2.17%)
Nov 21, 2007	17.62	18.41	17.59	18.16	1,984,481	+0.28(+1.58%)
Nov 20, 2007	18.08	18.24	17.64	17.87	2,069,686	-0.20(-1.11%)
Nov 19, 2007	18.13	18.24	17.79	18.08	1,707,670	-0.16(-0.88%)
Nov 16, 2007	18.18	18.32	17.91	18.24	1,405,236	+0.06(+0.35%)
Nov 15, 2007	17.93	18.25	17.84	18.17	1,455,862	+0.15(+0.85%)
Nov 14, 2007	18.57	18.70	17.87	18.02	2,612,862	-0.52(-2.82%)
Nov 13, 2007	18.36	18.75	18.35	18.54	2,486,661	+0.25(+1.36%)
Nov 12, 2007	17.65	18.62	17.61	18.29	1,963,412	+0.66(+3.74%)
Nov 09, 2007	17.62	17.99	17.53	17.63	2,026,484	-0.24(-1.35%)
Nov 08, 2007	17.66	17.94	17.47	17.87	1,906,916	+0.30(+1.69%)
Nov 07, 2007	17.70	17.89	17.50	17.58	1,575,301	-0.27(-1.53%)
Nov 06, 2007	18.02	18.12	17.77	17.85	1,765,779	-0.14(-0.80%)
Nov 05, 2007	17.72	18.06	17.68	18.00	2,288,410	+0.57(+3.28%)
Nov 02, 2007	17.70	17.74	17.26	17.42	1,722,533	-0.21(-1.19%)
Nov 01, 2007	17.95	17.95	17.61	17.63	1,867,748	-0.41(-2.27%)
Oct 31, 2007	17.94	18.09	17.70	18.04	2,218,019	+0.14(+0.81%)
Oct 30, 2007	17.91	17.94	17.77	17.90	1,500,890	-0.13(-0.71%)
Oct 29, 2007	17.96	18.11	17.80	18.03	1,288,042	-0.01(-0.04%)
Oct 26, 2007	17.93	18.10	17.85	18.04	1,188,353	+0.17(+0.95%)
Oct 25, 2007	18.00	18.08	17.63	17.87	2,526,463	-0.27(-1.46%)
Oct 24, 2007	18.41	18.42	17.59	18.13	5,632,950	-0.61(-3.26%)
Oct 23, 2007	19.18	19.20	18.50	18.74	2,317,912	-0.35(-1.85%)
Oct 22, 2007	18.35	19.23	18.28	19.10	1,884,521	+0.64(+3.49%)
Oct 19, 2007	18.46	18.67	18.27	18.45	1,593,708	-0.02(-0.13%)
Oct 18, 2007	18.73	18.85	18.45	18.48	1,114,425	-0.35(-1.84%)
Oct 17, 2007	18.65	18.95	18.56	18.82	1,042,189	+0.14(+0.73%)
Oct 16, 2007	18.88	18.95	18.66	18.69	1,035,832	-0.29(-1.53%)
Oct 15, 2007	19.04	19.13	18.74	18.98	975,759	-0.09(-0.46%)
Oct 12, 2007	19.07	19.27	18.90	19.07	704,362	-0.02(-0.08%)
Oct 11, 2007	19.51	19.54	18.82	19.08	2,502,692	-0.52(-2.67%)
Oct 10, 2007	19.89	19.97	19.54	19.60	1,180,719	-0.35(-1.77%)
Oct 09, 2007	19.89	19.96	19.64	19.96	909,431	+0.15(+0.77%)
Oct 08, 2007	20.11	20.11	19.67	19.81	920,737	-0.35(-1.76%)
Oct 05, 2007	19.77	20.20	19.77	20.16	1,505,549	+0.42(+2.12%)
Oct 04, 2007	19.67	20.10	19.67	19.74	1,538,847	+0.11(+0.57%)
Oct 03, 2007	19.34	19.71	19.28	19.63	1,367,291	+0.13(+0.66%)
Oct 02, 2007	19.47	19.72	19.23	19.50	3,026,247	+0.06(+0.29%)
Oct 01, 2007	18.89	19.52	18.89	19.44	1,447,159	+0.56(+2.98%)
Sep 28, 2007	19.07	19.15	18.88	18.88	771,810	-0.25(-1.30%)
Sep 27, 2007	18.94	19.15	18.81	19.13	823,486	+0.18(+0.93%)
Sep 26, 2007	18.49	19.17	18.49	18.95	1,416,185	+0.52(+2.84%)
Sep 25, 2007	18.65	18.65	18.24	18.43	2,360,023	-0.48(-2.55%)
Sep 24, 2007	19.47	19.56	18.91	18.91	1,388,655	-0.65(-3.33%)
Sep 21, 2007	19.53	19.64	19.44	19.56	1,076,984	+0.12(+0.62%)
Sep 20, 2007	19.64	19.65	19.39	19.44	869,237	-0.26(-1.31%)
Sep 19, 2007	20.04	20.06	19.65	19.70	1,380,057	-0.23(-1.17%)
Sep 18, 2007	19.28	20.05	19.24	19.93	1,356,206	+0.72(+3.77%)
Sep 17, 2007	19.46	19.52	19.21	19.21	746,011	-0.31(-1.57%)
Sep 14, 2007	19.18	19.56	19.07	19.52	695,373	+0.31(+1.59%)
Sep 13, 2007	19.08	19.36	18.98	19.21	788,413	+0.20(+1.06%)
Sep 12, 2007	19.23	19.31	18.97	19.01	880,710	-0.25(-1.30%)
Sep 11, 2007	19.20	19.52	19.19	19.26	1,002,723	+0.10(+0.55%)
Sep 10, 2007	19.52	19.62	18.88	19.15	1,466,863	-0.31(-1.61%)
Sep 07, 2007	19.89	20.06	19.36	19.47	1,088,710	-0.64(-3.16%)
Sep 06, 2007	20.01	20.12	19.78	20.10	1,069,105	+0.18(+0.89%)
Sep 05, 2007	20.13	20.18	19.89	19.93	930,886	-0.27(-1.31%)
Sep 04, 2007	19.96	20.23	19.95	20.19	1,094,583	+0.14(+0.68%)
Aug 31, 2007	20.27	20.31	19.93	20.05	1,140,370	-0.02(-0.12%)
Aug 30, 2007	19.91	20.30	19.91	20.08	1,371,563	+0.02(+0.12%)
Aug 29, 2007	19.99	20.11	19.91	20.05	1,313,035	+0.14(+0.73%)
Aug 28, 2007	20.14	20.17	19.89	19.91	1,591,849	-0.22(-1.08%)
Aug 27, 2007	20.40	20.40	20.11	20.13	862,316	-0.27(-1.30%)
Aug 24, 2007	20.29	20.57	20.17	20.39	1,090,303	+0.03(+0.16%)
Aug 23, 2007	20.94	21.06	20.19	20.36	1,398,534	-0.56(-2.65%)
Aug 22, 2007	21.17	21.27	20.65	20.92	906,917	-0.10(-0.50%)
Aug 21, 2007	20.86	21.13	20.67	21.02	814,671	+0.05(+0.23%)
Aug 20, 2007	21.18	21.47	20.89	20.97	1,163,614	+0.02(+0.12%)
Aug 17, 2007	21.29	21.66	20.69	20.95	1,506,668	+0.14(+0.70%)
Aug 16, 2007	20.13	20.92	20.05	20.80	2,030,188	+0.55(+2.74%)
Aug 15, 2007	20.33	20.88	20.22	20.25	1,017,100	-0.20(-0.98%)
Aug 14, 2007	20.80	20.91	20.22	20.45	1,766,353	-0.42(-2.00%)
Aug 13, 2007	21.33	21.54	20.69	20.87	2,332,972	-0.31(-1.44%)
Aug 10, 2007	22.02	22.52	21.00	21.17	3,193,889	-1.29(-5.73%)
Aug 09, 2007	21.65	22.72	21.65	22.46	3,825,069	+0.32(+1.45%)
Aug 08, 2007	21.38	22.62	21.05	22.14	3,482,984	+0.66(+3.07%)
Aug 07, 2007	20.60	21.50	20.55	21.48	2,545,012	+0.90(+4.38%)
Aug 06, 2007	20.23	20.70	20.00	20.58	2,606,742	+0.50(+2.48%)
Aug 03, 2007	20.20	20.70	19.96	20.08	2,412,519	+0.02(+0.08%)
Aug 02, 2007	19.95	20.19	19.85	20.06	1,062,740	+0.12(+0.60%)
Aug 01, 2007	19.72	19.97	19.35	19.94	2,828,729	+0.14(+0.69%)
Jul 31, 2007	19.90	20.38	19.81	19.81	1,869,170	-0.14(-0.69%)
Jul 30, 2007	19.56	20.04	19.36	19.94	1,905,471	+0.33(+1.68%)
Jul 27, 2007	19.70	20.06	19.37	19.61	2,588,501	-0.16(-0.81%)
Jul 26, 2007	20.30	20.35	19.71	19.77	2,663,425	-0.74(-3.61%)
Jul 25, 2007	20.80	21.47	20.30	20.51	5,942,309	+0.72(+3.66%)
Jul 24, 2007	19.95	20.14	19.70	19.79	1,796,688	-0.33(-1.64%)
Jul 23, 2007	19.95	20.23	19.89	20.12	2,129,344	+0.18(+0.89%)
Jul 20, 2007	20.01	20.20	19.73	19.94	1,658,217	-0.19(-0.96%)
Jul 19, 2007	20.10	20.27	20.02	20.14	1,306,184	+0.09(+0.44%)
Jul 18, 2007	20.32	20.38	20.01	20.05	2,087,557	-0.30(-1.46%)
Jul 17, 2007	20.59	20.59	20.32	20.34	1,418,323	-0.21(-1.02%)
Jul 16, 2007	20.72	20.80	20.51	20.55	920,684	-0.19(-0.89%)
Jul 13, 2007	20.47	20.82	20.45	20.74	1,165,136	+0.20(+0.98%)
Jul 12, 2007	20.49	20.78	20.47	20.54	1,817,239	+0.05(+0.24%)
Jul 11, 2007	20.37	20.66	20.37	20.49	1,347,113	+0.09(+0.43%)
Jul 10, 2007	21.12	21.24	20.40	20.40	2,930,802	+0.00(+0.00%)
Jul 09, 2007	20.59	20.64	20.25	20.40	1,525,205	-0.10(-0.51%)
Jul 06, 2007	20.48	20.59	20.33	20.51	1,175,518	+0.16(+0.79%)
Jul 05, 2007	20.10	20.49	20.06	20.34	2,269,429	+0.33(+1.65%)
Jul 03, 2007	19.77	20.14	19.77	20.01	966,049	+0.25(+1.26%)

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.

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Poteau Daily News