Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	33.84	34.21	33.46	33.57	5,123,048	-0.19(-0.57%)
Jul 30, 2007	33.67	33.84	33.26	33.76	4,011,947	-0.04(-0.11%)
Jul 27, 2007	34.22	34.44	33.80	33.80	4,382,654	-0.42(-1.23%)
Jul 26, 2007	34.98	35.09	33.61	34.22	7,411,355	-1.24(-3.49%)
Jul 25, 2007	34.94	35.49	34.63	35.46	6,106,850	+0.89(+2.58%)
Jul 24, 2007	35.31	35.88	34.49	34.56	5,848,170	-0.27(-0.76%)
Jul 23, 2007	34.95	35.26	34.74	34.83	3,569,077	+0.14(+0.41%)
Jul 20, 2007	34.82	35.00	34.56	34.69	3,993,691	+0.04(+0.11%)
Jul 19, 2007	34.78	34.87	34.23	34.65	2,721,349	-0.05(-0.15%)
Jul 18, 2007	34.46	34.95	34.27	34.70	4,081,174	+0.25(+0.71%)
Jul 17, 2007	34.78	34.81	34.42	34.45	3,091,747	-0.43(-1.24%)
Jul 16, 2007	34.64	35.05	34.52	34.89	2,575,477	+0.25(+0.73%)
Jul 13, 2007	34.69	34.69	34.44	34.63	2,252,982	-0.06(-0.17%)
Jul 12, 2007	34.09	34.69	33.86	34.69	2,978,016	+0.83(+2.45%)
Jul 11, 2007	33.62	33.86	33.35	33.86	2,647,486	+0.17(+0.50%)
Jul 10, 2007	33.91	34.07	33.64	33.70	3,312,564	-0.19(-0.57%)
Jul 09, 2007	34.01	34.14	33.81	33.89	1,679,692	-0.16(-0.46%)
Jul 06, 2007	34.02	34.25	33.80	34.05	1,622,054	-0.03(-0.10%)
Jul 05, 2007	34.20	34.46	33.98	34.08	1,639,979	-0.07(-0.21%)
Jul 03, 2007	33.90	34.45	33.70	34.15	1,360,443	+0.16(+0.48%)
Jul 02, 2007	34.48	34.60	33.89	33.99	3,018,966	-0.26(-0.76%)
Jun 29, 2007	35.06	35.15	34.14	34.25	3,137,178	-0.31(-0.90%)
Jun 28, 2007	34.56	34.64	34.06	34.56	4,844,531	-0.14(-0.39%)
Jun 27, 2007	33.47	34.78	33.42	34.69	5,999,300	+1.14(+3.39%)
Jun 26, 2007	33.64	33.87	33.35	33.55	3,869,938	+16.73(+99.48%)
Jun 25, 2007	16.91	17.07	16.76	16.82	4,716,120	+0.35(+2.15%)
Jun 22, 2007	16.45	16.57	16.42	16.47	3,703,668	-0.20(-1.19%)
Jun 21, 2007	16.68	16.69	16.50	16.67	3,751,553	-0.01(-0.09%)
Jun 20, 2007	16.82	16.90	16.67	16.68	3,627,642	-0.09(-0.55%)
Jun 19, 2007	16.57	16.77	16.54	16.77	3,774,750	+0.12(+0.70%)
Jun 18, 2007	16.76	16.82	16.59	16.66	4,517,091	-0.16(-0.93%)
Jun 15, 2007	17.05	17.08	16.80	16.81	3,625,478	-0.15(-0.89%)
Jun 14, 2007	17.01	17.05	16.91	16.96	1,673,820	-0.05(-0.30%)
Jun 13, 2007	16.78	17.02	16.71	17.02	2,491,879	+0.27(+1.59%)
Jun 12, 2007	16.89	16.94	16.74	16.75	2,583,976	-0.14(-0.81%)
Jun 11, 2007	16.77	16.97	16.69	16.89	2,595,411	+0.06(+0.34%)
Jun 08, 2007	16.58	16.83	16.51	16.83	2,555,234	+0.20(+1.23%)
Jun 07, 2007	16.78	16.86	16.63	16.63	2,362,696	-0.24(-1.42%)
Jun 06, 2007	16.90	16.93	16.78	16.86	1,869,450	-0.03(-0.18%)
Jun 05, 2007	17.07	17.07	16.85	16.90	1,984,108	-0.17(-1.01%)
Jun 04, 2007	17.06	17.09	16.91	17.07	2,667,729	-0.06(-0.33%)
Jun 01, 2007	17.13	17.23	17.05	17.12	2,564,815	+0.09(+0.52%)
May 31, 2007	17.02	17.08	16.94	17.04	3,490,114	+0.12(+0.69%)
May 30, 2007	16.68	16.99	16.67	16.92	3,030,305	+0.10(+0.59%)
May 29, 2007	17.03	17.12	16.76	16.82	2,483,844	-0.12(-0.71%)
May 25, 2007	16.72	16.97	16.72	16.94	2,829,990	+0.21(+1.25%)
May 24, 2007	16.84	16.91	16.66	16.73	3,513,293	-0.16(-0.94%)
May 23, 2007	16.91	17.09	16.88	16.89	4,212,830	+0.11(+0.68%)
May 22, 2007	16.83	16.90	16.75	16.78	2,645,786	+0.02(+0.13%)
May 21, 2007	16.75	16.77	16.58	16.75	4,699,431	-0.04(-0.24%)
May 18, 2007	16.75	16.87	16.70	16.79	2,928,259	+0.11(+0.68%)
May 17, 2007	16.81	16.81	16.68	16.68	2,649,495	-0.14(-0.83%)
May 16, 2007	16.60	16.82	16.56	16.82	3,556,443	+0.24(+1.45%)
May 15, 2007	16.70	16.80	16.58	16.58	4,385,435	-0.11(-0.67%)
May 14, 2007	16.80	16.78	16.63	16.69	4,152,043	-0.11(-0.65%)
May 11, 2007	16.72	16.83	16.71	16.80	1,845,344	+0.11(+0.67%)
May 10, 2007	16.88	16.89	16.64	16.69	3,679,871	-0.26(-1.55%)
May 09, 2007	16.93	16.99	16.81	16.95	2,913,576	+0.01(+0.07%)
May 08, 2007	16.94	16.97	16.80	16.94	3,106,582	-0.05(-0.30%)
May 07, 2007	16.97	17.10	16.96	16.99	2,518,766	+0.04(+0.22%)
May 04, 2007	16.91	16.96	16.82	16.95	3,584,993	+0.11(+0.67%)
May 03, 2007	16.89	16.94	16.80	16.84	3,219,076	-0.05(-0.30%)
May 02, 2007	16.83	16.97	16.75	16.89	3,388,581	+0.05(+0.29%)
May 01, 2007	17.00	17.12	16.78	16.84	4,458,112	-0.10(-0.58%)
Apr 30, 2007	17.07	17.17	16.93	16.94	2,598,502	-0.15(-0.87%)
Apr 27, 2007	17.16	17.25	17.07	17.09	2,902,299	-0.11(-0.63%)
Apr 26, 2007	17.30	17.40	17.18	17.20	2,965,963	-0.13(-0.76%)
Apr 25, 2007	17.45	17.47	17.23	17.33	3,856,340	-0.12(-0.70%)
Apr 24, 2007	17.42	17.69	17.21	17.45	5,788,478	+0.30(+1.74%)
Apr 23, 2007	17.24	17.26	17.07	17.15	2,709,760	+0.06(+0.35%)
Apr 20, 2007	17.10	17.11	16.96	17.09	3,371,887	+0.14(+0.84%)
Apr 19, 2007	17.06	17.06	16.82	16.95	1,981,580	+0.01(+0.07%)
Apr 18, 2007	16.90	16.97	16.85	16.94	2,268,645	-0.03(-0.16%)
Apr 17, 2007	16.90	17.06	16.90	16.97	2,729,539	+0.10(+0.57%)
Apr 16, 2007	16.76	16.90	16.72	16.87	3,134,705	+0.10(+0.61%)
Apr 13, 2007	16.60	16.80	16.58	16.77	3,387,509	+0.17(+1.03%)
Apr 12, 2007	16.47	16.62	16.43	16.60	3,609,099	+0.13(+0.78%)
Apr 11, 2007	16.66	16.67	16.36	16.47	5,320,324	-0.20(-1.17%)
Apr 10, 2007	16.59	16.71	16.59	16.67	3,001,195	+0.10(+0.60%)
Apr 09, 2007	16.71	16.77	16.51	16.57	3,014,175	-0.14(-0.83%)
Apr 05, 2007	16.62	16.72	16.54	16.71	4,319,916	+0.09(+0.54%)
Apr 04, 2007	16.59	16.65	16.54	16.62	3,465,390	+0.05(+0.28%)
Apr 03, 2007	16.58	16.66	16.54	16.57	3,573,867	+0.03(+0.17%)
Apr 02, 2007	16.55	16.60	16.46	16.54	2,419,561	-0.02(-0.13%)
Mar 30, 2007	16.52	16.62	16.40	16.56	3,841,814	+0.01(+0.06%)
Mar 29, 2007	16.66	16.68	16.43	16.55	3,587,156	-0.01(-0.05%)
Mar 28, 2007	16.55	16.62	16.48	16.56	4,237,091	+0.00(+0.03%)
Mar 27, 2007	16.67	16.67	16.53	16.56	2,986,979	-0.14(-0.81%)
Mar 26, 2007	16.69	16.75	16.64	16.69	3,342,728	-0.04(-0.24%)
Mar 23, 2007	16.88	16.88	16.72	16.73	3,909,496	-0.15(-0.87%)
Mar 22, 2007	17.20	17.22	16.83	16.88	4,205,877	-0.19(-1.11%)
Mar 21, 2007	16.98	17.14	16.92	17.07	5,407,776	+0.07(+0.44%)
Mar 20, 2007	16.88	17.02	16.88	17.00	2,216,823	+0.08(+0.48%)
Mar 19, 2007	16.93	17.09	16.86	16.91	2,330,245	+0.10(+0.60%)
Mar 16, 2007	16.88	16.92	16.75	16.81	2,908,789	-0.01(-0.07%)
Mar 15, 2007	16.92	16.96	16.79	16.83	3,466,175	-0.06(-0.38%)
Mar 14, 2007	16.89	16.98	16.74	16.89	6,453,296	+0.05(+0.30%)
Mar 13, 2007	17.05	17.03	16.80	16.84	4,618,769	-0.21(-1.22%)
Mar 12, 2007	17.05	17.15	16.99	17.05	2,686,581	-0.12(-0.68%)
Mar 09, 2007	17.10	17.18	17.06	17.17	3,890,026	+0.16(+0.91%)
Mar 08, 2007	16.91	17.05	16.87	17.01	3,799,783	+0.19(+1.14%)
Mar 07, 2007	16.79	16.91	16.75	16.82	4,034,662	-0.05(-0.32%)
Mar 06, 2007	16.77	16.92	16.75	16.87	4,687,873	+0.19(+1.12%)
Mar 05, 2007	16.54	16.84	16.52	16.68	5,368,218	+0.00(+0.01%)
Mar 02, 2007	16.72	16.81	16.60	16.68	3,966,362	-0.04(-0.23%)
Mar 01, 2007	16.76	16.78	16.31	16.72	7,590,156	-0.04(-0.25%)
Feb 28, 2007	16.70	16.86	16.63	16.76	4,020,755	+0.08(+0.48%)
Feb 27, 2007	16.96	17.06	16.46	16.68	6,080,272	-0.51(-2.95%)
Feb 26, 2007	17.20	17.25	17.16	17.19	3,077,596	-0.00(-0.02%)
Feb 23, 2007	17.19	17.26	17.09	17.20	3,080,621	-0.03(-0.16%)
Feb 22, 2007	17.15	17.29	17.08	17.22	2,985,434	+0.03(+0.19%)
Feb 21, 2007	17.14	17.20	17.05	17.19	4,147,157	-0.02(-0.09%)
Feb 20, 2007	17.10	17.23	16.99	17.21	5,121,595	+0.25(+1.47%)
Feb 16, 2007	16.68	16.97	16.66	16.96	4,415,413	+0.21(+1.24%)
Feb 15, 2007	16.55	16.77	16.48	16.75	5,688,704	+0.23(+1.37%)
Feb 14, 2007	16.58	16.61	16.28	16.52	10,334,738	-0.07(-0.41%)
Feb 13, 2007	16.79	16.87	16.43	16.59	9,188,683	-0.36(-2.10%)
Feb 12, 2007	17.12	17.17	16.91	16.95	3,815,520	-0.14(-0.81%)
Feb 09, 2007	17.15	17.25	17.00	17.09	3,679,562	-0.07(-0.39%)
Feb 08, 2007	17.03	17.27	16.97	17.15	4,300,137	+0.18(+1.04%)
Feb 07, 2007	16.92	17.05	16.89	16.98	3,462,918	+0.06(+0.38%)
Feb 06, 2007	16.97	17.05	16.85	16.91	2,480,135	-0.12(-0.73%)
Feb 05, 2007	16.94	17.09	16.92	17.04	2,297,486	+0.03(+0.15%)
Feb 02, 2007	16.96	17.07	16.89	17.01	1,817,838	+0.04(+0.24%)
Feb 01, 2007	17.00	17.05	16.85	16.97	2,811,438	-0.05(-0.28%)
Jan 31, 2007	16.88	17.04	16.79	17.02	2,653,822	+0.11(+0.62%)
Jan 30, 2007	16.83	16.94	16.70	16.91	2,592,320	+0.11(+0.68%)
Jan 29, 2007	16.70	16.85	16.63	16.80	3,266,979	+0.06(+0.34%)
Jan 26, 2007	16.74	16.79	16.61	16.74	2,666,802	+0.00(+0.00%)
Jan 25, 2007	16.84	16.90	16.73	16.74	2,542,563	-0.10(-0.59%)
Jan 24, 2007	16.84	16.89	16.71	16.84	2,566,669	-0.02(-0.12%)
Jan 23, 2007	16.77	16.91	16.72	16.86	2,740,974	+0.13(+0.80%)
Jan 22, 2007	16.85	16.89	16.66	16.73	2,780,533	-0.17(-0.99%)
Jan 19, 2007	16.74	16.95	16.64	16.89	3,175,809	+0.16(+0.93%)
Jan 18, 2007	16.81	16.83	16.68	16.74	3,266,670	+0.04(+0.23%)
Jan 17, 2007	16.83	16.83	16.57	16.70	4,658,018	-0.13(-0.75%)
Jan 16, 2007	16.90	16.92	16.80	16.83	2,742,210	-0.05(-0.29%)
Jan 12, 2007	16.82	16.93	16.76	16.87	2,372,276	-0.01(-0.08%)
Jan 11, 2007	16.88	16.94	16.85	16.89	3,398,635	+0.07(+0.40%)
Jan 10, 2007	16.66	16.86	16.55	16.82	3,287,995	+0.14(+0.81%)
Jan 09, 2007	16.62	16.74	16.55	16.68	3,423,668	+0.06(+0.38%)
Jan 08, 2007	16.53	16.67	16.35	16.62	3,347,950	+0.08(+0.48%)
Jan 05, 2007	16.50	16.62	16.40	16.54	3,032,718	+0.05(+0.28%)
Jan 04, 2007	16.43	16.62	16.38	16.49	3,781,858	+0.07(+0.41%)
Jan 03, 2007	16.79	16.92	16.27	16.43	9,194,889	-0.49(-2.88%)
Dec 29, 2006	16.80	16.98	16.77	16.91	2,578,413	+0.04(+0.26%)
Dec 28, 2006	16.82	16.91	16.75	16.87	2,042,209	+0.05(+0.31%)
Dec 27, 2006	16.64	16.85	16.64	16.82	3,088,038	+0.18(+1.06%)
Dec 26, 2006	16.70	16.71	16.59	16.64	2,174,174	-0.03(-0.16%)
Dec 22, 2006	16.81	16.81	16.64	16.67	2,850,069	-0.12(-0.73%)
Dec 21, 2006	16.86	16.97	16.75	16.79	3,170,246	-0.05(-0.30%)
Dec 20, 2006	17.02	17.09	16.84	16.84	4,413,868	-0.25(-1.47%)
Dec 19, 2006	17.12	17.13	16.97	17.09	2,812,983	-0.04(-0.26%)
Dec 18, 2006	17.14	17.15	17.07	17.14	1,986,271	+0.01(+0.05%)
Dec 15, 2006	17.10	17.16	17.09	17.13	4,793,074	+0.03(+0.15%)
Dec 14, 2006	17.02	17.16	16.95	17.10	2,610,864	+0.04(+0.26%)
Dec 13, 2006	16.97	17.15	16.96	17.06	2,640,223	+0.09(+0.55%)
Dec 12, 2006	16.81	17.05	16.73	16.96	2,684,418	+0.14(+0.82%)
Dec 11, 2006	16.81	16.87	16.75	16.83	1,755,410	+0.01(+0.07%)
Dec 08, 2006	16.81	16.85	16.71	16.82	2,173,865	+0.03(+0.19%)
Dec 07, 2006	16.79	16.85	16.75	16.78	2,180,664	-0.04(-0.24%)
Dec 06, 2006	16.94	16.95	16.80	16.82	1,608,920	-0.11(-0.64%)
Dec 05, 2006	16.88	16.97	16.78	16.93	1,881,194	+0.11(+0.68%)
Dec 04, 2006	16.76	16.88	16.69	16.82	3,237,310	+0.12(+0.72%)
Dec 01, 2006	16.59	16.75	16.57	16.70	2,917,133	+0.17(+1.03%)
Nov 30, 2006	16.57	16.66	16.47	16.53	2,769,098	-0.13(-0.79%)
Nov 29, 2006	16.46	16.73	16.38	16.66	2,654,131	+0.20(+1.21%)
Nov 28, 2006	16.50	16.56	16.37	16.46	2,991,615	-0.10(-0.58%)
Nov 27, 2006	16.62	16.70	16.42	16.56	3,888,481	-0.07(-0.42%)
Nov 24, 2006	16.66	16.66	16.55	16.63	673,422	-0.05(-0.32%)
Nov 22, 2006	16.51	16.74	16.48	16.68	1,461,811	+0.16(+0.98%)
Nov 21, 2006	16.40	16.57	16.37	16.52	2,292,850	+0.10(+0.58%)
Nov 20, 2006	16.52	16.60	16.40	16.42	2,139,870	-0.17(-1.05%)
Nov 17, 2006	16.63	16.64	16.48	16.60	2,133,071	-0.05(-0.27%)
Nov 16, 2006	16.56	16.71	16.51	16.64	1,804,240	+0.12(+0.74%)
Nov 15, 2006	16.53	16.62	16.48	16.52	1,459,030	-0.05(-0.27%)
Nov 14, 2006	16.50	16.57	16.37	16.56	2,194,263	+0.06(+0.35%)
Nov 13, 2006	16.50	16.61	16.41	16.51	1,415,145	-0.02(-0.15%)
Nov 10, 2006	16.49	16.57	16.49	16.53	1,886,757	+0.02(+0.14%)
Nov 09, 2006	16.55	16.62	16.50	16.51	1,929,097	-0.03(-0.20%)
Nov 08, 2006	16.36	16.61	16.24	16.54	2,916,206	+0.17(+1.07%)
Nov 07, 2006	16.38	16.47	16.32	16.36	1,724,196	-0.02(-0.10%)
Nov 06, 2006	16.24	16.43	16.18	16.38	2,118,854	+0.13(+0.81%)
Nov 03, 2006	16.25	16.31	16.16	16.25	2,640,842	-0.02(-0.12%)
Nov 02, 2006	16.31	16.31	16.18	16.27	3,173,646	-0.04(-0.24%)
Nov 01, 2006	16.41	16.42	16.30	16.31	2,434,395	-0.11(-0.64%)
Oct 31, 2006	16.49	16.57	16.33	16.41	3,670,600	-0.05(-0.28%)
Oct 30, 2006	16.19	16.48	16.15	16.46	3,680,180	+0.22(+1.33%)
Oct 27, 2006	15.77	16.34	15.72	16.24	5,234,090	+0.01(+0.04%)
Oct 26, 2006	16.14	16.29	16.02	16.24	4,280,667	-0.09(-0.53%)
Oct 25, 2006	16.14	16.41	16.02	16.32	7,627,073	-0.03(-0.19%)
Oct 24, 2006	15.55	16.42	15.54	16.35	19,523,686	+1.00(+6.52%)
Oct 23, 2006	15.31	15.35	15.23	15.35	3,270,070	+0.01(+0.06%)
Oct 20, 2006	15.37	15.37	15.26	15.34	1,570,906	+0.02(+0.13%)
Oct 19, 2006	15.24	15.37	15.23	15.32	2,603,755	+0.05(+0.31%)
Oct 18, 2006	15.27	15.40	15.23	15.27	2,523,402	+0.02(+0.12%)
Oct 17, 2006	15.30	15.35	15.21	15.26	3,280,268	-0.04(-0.25%)
Oct 16, 2006	15.27	15.37	15.22	15.30	1,789,715	-0.02(-0.15%)
Oct 13, 2006	15.29	15.35	15.24	15.32	2,621,371	+0.02(+0.16%)
Oct 12, 2006	15.28	15.37	15.16	15.29	2,813,292	+0.00(+0.03%)
Oct 11, 2006	15.34	15.36	15.25	15.29	2,430,687	-0.08(-0.51%)
Oct 10, 2006	15.21	15.37	15.14	15.37	5,418,902	+0.16(+1.02%)
Oct 09, 2006	15.25	15.29	15.21	15.21	3,377,928	-0.10(-0.67%)
Oct 06, 2006	15.16	15.32	15.16	15.31	3,171,482	+0.16(+1.04%)
Oct 05, 2006	15.14	15.21	15.13	15.16	1,880,885	-0.01(-0.09%)
Oct 04, 2006	15.17	15.20	15.09	15.17	2,627,861	+0.03(+0.20%)
Oct 03, 2006	15.10	15.18	15.06	15.14	3,367,112	+0.03(+0.23%)
Oct 02, 2006	15.14	15.19	15.05	15.10	2,320,665	-0.04(-0.26%)
Sep 29, 2006	15.15	15.19	15.11	15.14	4,223,802	-0.05(-0.32%)
Sep 28, 2006	15.21	15.28	15.19	15.19	3,954,927	-0.03(-0.21%)
Sep 27, 2006	15.00	15.33	14.97	15.22	6,321,332	+0.21(+1.37%)
Sep 26, 2006	14.80	15.06	14.79	15.02	4,237,091	+0.17(+1.12%)
Sep 25, 2006	14.63	14.90	14.63	14.85	2,740,047	+0.26(+1.79%)
Sep 22, 2006	14.71	14.79	14.55	14.59	2,375,058	-0.20(-1.32%)
Sep 21, 2006	14.74	14.85	14.66	14.79	3,422,432	+0.02(+0.13%)
Sep 20, 2006	14.72	14.82	14.67	14.77	3,773,514	+0.06(+0.44%)
Sep 19, 2006	14.75	14.81	14.60	14.70	5,381,198	-0.17(-1.13%)
Sep 18, 2006	14.93	14.96	14.83	14.87	3,127,288	-0.06(-0.43%)
Sep 15, 2006	14.95	15.01	14.89	14.94	5,041,242	-0.01(-0.05%)
Sep 14, 2006	15.00	15.04	14.90	14.94	4,036,207	-0.17(-1.15%)
Sep 13, 2006	14.88	15.25	14.88	15.12	8,794,668	+0.19(+1.30%)
Sep 12, 2006	14.76	14.97	14.76	14.92	3,445,920	+0.16(+1.11%)
Sep 11, 2006	14.71	14.78	14.67	14.76	2,955,765	+0.04(+0.29%)
Sep 08, 2006	14.48	14.72	14.46	14.72	4,384,199	+0.28(+1.93%)
Sep 07, 2006	14.36	14.52	14.36	14.44	2,714,396	+0.05(+0.34%)
Sep 06, 2006	14.58	14.60	14.21	14.39	3,195,279	+0.08(+0.53%)
Sep 05, 2006	14.37	14.47	14.29	14.31	1,994,616	-0.05(-0.34%)
Sep 01, 2006	14.18	14.44	14.18	14.36	1,655,586	+0.22(+1.56%)
Aug 31, 2006	14.25	14.25	14.08	14.14	2,926,714	-0.10(-0.73%)
Aug 30, 2006	14.32	14.37	14.22	14.25	1,485,608	-0.08(-0.54%)
Aug 29, 2006	14.17	14.33	14.14	14.32	3,113,381	+0.16(+1.10%)
Aug 28, 2006	14.13	14.24	14.08	14.17	1,827,110	+0.04(+0.30%)
Aug 25, 2006	14.19	14.19	14.05	14.13	1,583,268	-0.07(-0.49%)
Aug 24, 2006	14.17	14.27	14.16	14.20	1,982,253	+0.05(+0.39%)
Aug 23, 2006	14.13	14.21	14.07	14.14	1,767,463	-0.01(-0.05%)
Aug 22, 2006	14.24	14.27	14.15	14.15	2,615,190	-0.09(-0.63%)
Aug 21, 2006	14.35	14.35	14.24	14.24	1,554,218	-0.11(-0.80%)
Aug 18, 2006	14.42	14.42	14.31	14.35	1,453,467	-0.06(-0.44%)
Aug 17, 2006	14.33	14.45	14.33	14.42	2,403,799	-0.01(-0.09%)
Aug 16, 2006	14.35	14.48	14.34	14.43	1,940,532	+0.12(+0.83%)
Aug 15, 2006	14.30	14.36	14.27	14.31	2,407,817	+0.08(+0.53%)
Aug 14, 2006	14.02	14.33	14.02	14.23	3,101,019	+0.19(+1.35%)
Aug 11, 2006	14.09	14.16	14.01	14.04	2,517,839	-0.04(-0.31%)
Aug 10, 2006	13.93	14.15	13.92	14.09	2,492,188	+0.11(+0.76%)
Aug 09, 2006	14.04	14.09	13.95	13.98	3,989,232	-0.04(-0.28%)
Aug 08, 2006	14.20	14.20	14.00	14.02	3,160,047	-0.14(-0.97%)
Aug 07, 2006	14.10	14.20	14.00	14.16	3,338,988	+0.02(+0.14%)
Aug 04, 2006	14.24	14.27	14.08	14.14	3,006,758	-0.02(-0.15%)
Aug 03, 2006	14.16	14.21	14.10	14.16	3,616,825	+0.00(+0.01%)
Aug 02, 2006	14.21	14.24	14.14	14.16	3,676,781	-0.05(-0.33%)

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.

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services

Log In Using Your Account

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services