Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.00	21.32	20.85	21.07	28,196,368	+0.10(+0.49%)
Jul 30, 2009	20.34	21.19	20.28	20.97	32,962,612	+0.89(+4.42%)
Jul 29, 2009	19.86	20.11	19.55	20.08	30,622,214	-0.20(-0.98%)
Jul 28, 2009	20.44	20.65	20.22	20.28	25,601,866	-0.40(-1.93%)
Jul 27, 2009	20.83	21.21	20.57	20.68	21,143,910	-0.21(-0.99%)
Jul 24, 2009	20.90	20.99	20.36	20.89	1,758	-0.21(-1.02%)
Jul 23, 2009	20.38	21.20	20.08	21.10	42,314,128	+0.74(+3.63%)
Jul 22, 2009	19.48	20.70	19.14	20.36	68,685,352	-0.01(-0.07%)
Jul 21, 2009	20.99	21.00	20.06	20.38	34,230,140	-0.58(-2.75%)
Jul 20, 2009	21.04	21.30	20.75	20.96	26,579,228	+0.26(+1.25%)
Jul 17, 2009	21.11	21.13	20.35	20.70	29,876,596	-0.42(-2.00%)
Jul 16, 2009	21.09	21.23	20.65	21.12	29,481,988	-0.18(-0.83%)
Jul 15, 2009	21.05	21.69	20.67	21.30	42,736,780	+0.68(+3.30%)
Jul 14, 2009	20.68	20.97	20.19	20.62	29,433,574	-0.02(-0.11%)
Jul 13, 2009	19.74	20.66	19.45	20.64	42,936,928	+1.46(+7.59%)
Jul 10, 2009	18.97	19.33	18.74	19.18	23,089,264	+0.04(+0.23%)
Jul 09, 2009	19.20	19.59	19.01	19.14	27,860,736	+0.28(+1.49%)
Jul 08, 2009	19.48	19.52	18.38	18.86	45,059,308	-0.48(-2.49%)
Jul 07, 2009	19.89	20.20	19.31	19.34	26,950,482	-0.52(-2.61%)
Jul 06, 2009	19.67	19.88	19.41	19.85	30,730,944	-0.10(-0.52%)
Jul 02, 2009	20.62	20.74	19.90	19.96	26,936,332	-1.01(-4.83%)
Jul 01, 2009	21.13	21.38	20.65	20.97	17,730,934	-0.11(-0.53%)
Jun 30, 2009	21.35	21.58	20.85	21.08	23,929,156	-0.44(-2.03%)
Jun 29, 2009	21.27	21.66	20.93	21.52	25,080,546	+0.35(+1.68%)
Jun 26, 2009	20.56	21.31	20.55	21.16	40,691,532	+0.55(+2.69%)
Jun 25, 2009	20.47	20.99	20.34	20.61	30,468,366	+0.16(+0.80%)
Jun 24, 2009	20.69	21.05	20.16	20.45	30,620,466	-0.04(-0.18%)
Jun 23, 2009	19.80	20.60	19.32	20.48	42,835,652	+0.79(+4.02%)
Jun 22, 2009	20.59	20.73	19.69	19.69	37,451,408	-1.21(-5.80%)
Jun 19, 2009	20.90	20.98	20.44	20.90	43,723,284	+0.18(+0.86%)
Jun 18, 2009	20.36	21.37	20.33	20.73	31,378,864	+0.41(+2.00%)
Jun 17, 2009	20.78	20.80	20.00	20.32	32,955,380	-0.46(-2.21%)
Jun 16, 2009	21.24	21.36	20.56	20.78	33,111,838	-0.65(-3.05%)
Jun 15, 2009	21.67	21.78	20.82	21.43	31,475,506	-0.53(-2.41%)
Jun 12, 2009	21.67	22.12	21.37	21.96	21,562,966	+0.16(+0.71%)
Jun 11, 2009	21.87	22.30	21.44	21.81	39,328,024	+0.17(+0.79%)
Jun 10, 2009	23.05	23.07	21.17	21.64	73,649,880	-1.27(-5.55%)
Jun 09, 2009	23.39	23.49	22.56	22.91	39,089,748	-0.30(-1.31%)
Jun 08, 2009	22.86	23.42	22.79	23.21	24,160,236	+0.31(+1.36%)
Jun 05, 2009	23.50	23.65	22.88	22.90	28,186,424	-0.17(-0.74%)
Jun 04, 2009	22.10	23.29	22.10	23.07	38,234,708	+1.09(+4.98%)
Jun 03, 2009	20.90	22.30	21.52	21.98	37,724,200	-0.27(-1.23%)
Jun 02, 2009	20.90	22.44	20.85	22.25	91,434,312	+0.15(+0.67%)
Jun 01, 2009	22.68	23.15	21.94	22.10	42,243,240	-0.32(-1.42%)
May 29, 2009	22.25	22.44	21.86	22.42	39,565,120	+0.66(+3.02%)
May 28, 2009	21.42	21.84	21.02	21.76	28,467,130	+0.61(+2.87%)
May 27, 2009	21.48	22.35	21.15	21.16	48,630,108	-0.30(-1.41%)
May 26, 2009	20.75	21.49	20.67	21.46	31,842,550	+0.58(+2.80%)
May 22, 2009	21.02	21.51	20.77	20.88	24,907,144	+0.10(+0.50%)
May 21, 2009	20.44	21.19	20.36	20.77	38,109,608	+0.07(+0.32%)
May 20, 2009	21.81	21.90	20.54	20.71	48,690,884	-0.67(-3.15%)
May 19, 2009	21.07	22.08	20.01	21.38	56,623,760	+0.47(+2.23%)
May 18, 2009	19.94	20.93	19.74	20.91	48,606,816	+1.59(+8.23%)
May 15, 2009	19.66	20.02	19.20	19.32	38,815,916	-0.33(-1.66%)
May 14, 2009	18.65	19.80	18.38	19.65	42,660,404	+1.09(+5.86%)
May 13, 2009	18.96	19.48	18.41	18.56	43,305,896	-0.30(-1.61%)
May 12, 2009	19.69	20.02	18.52	18.86	56,503,128	-0.41(-2.15%)
May 11, 2009	20.45	20.66	19.24	19.28	65,464,224	-1.58(-7.55%)
May 08, 2009	18.48	20.85	18.29	20.85	202,946,576	+1.10(+5.58%)
May 07, 2009	21.25	21.41	19.38	19.75	56,923,144	-1.33(-6.31%)
May 06, 2009	20.35	21.48	19.83	21.08	62,106,228	+0.96(+4.78%)
May 05, 2009	19.84	20.54	19.64	20.12	35,344,156	+0.14(+0.70%)
May 04, 2009	19.40	20.14	18.97	19.98	61,232,768	+0.89(+4.65%)
May 01, 2009	17.55	19.58	17.52	19.09	80,547,120	+1.61(+9.22%)
Apr 30, 2009	17.58	18.09	17.36	17.48	66,216,612	+0.68(+4.05%)
Apr 29, 2009	15.86	17.19	15.72	16.80	63,710,232	+1.21(+7.73%)
Apr 28, 2009	15.43	22.17	15.30	15.60	37,372,672	-0.13(-0.80%)
Apr 27, 2009	15.97	16.48	15.65	15.72	45,071,360	-0.52(-3.19%)
Apr 24, 2009	16.53	16.73	15.77	16.24	72,796,680	+0.00(+0.00%)
Apr 23, 2009	16.79	16.98	15.65	16.24	84,280,064	-0.35(-2.14%)
Apr 22, 2009	16.75	18.15	16.46	16.59	140,594,768	-1.67(-9.15%)
Apr 21, 2009	17.05	18.57	16.73	18.26	67,761,416	+0.87(+5.02%)
Apr 20, 2009	17.88	18.63	17.38	17.39	61,340,616	-1.09(-5.92%)
Apr 17, 2009	17.65	19.14	17.43	18.49	69,799,080	+0.76(+4.30%)
Apr 16, 2009	17.44	18.04	17.15	17.73	54,163,944	+0.38(+2.22%)
Apr 15, 2009	17.33	17.55	16.28	17.34	70,840,296	-0.16(-0.93%)
Apr 14, 2009	18.89	19.20	17.42	17.50	65,162,960	-1.43(-7.54%)
Apr 13, 2009	18.17	20.22	18.12	18.93	60,952,440	+0.18(+0.99%)
Apr 09, 2009	17.82	18.76	17.19	18.75	71,931,200	+1.97(+11.72%)
Apr 08, 2009	17.58	17.58	16.36	16.78	50,899,368	-0.47(-2.70%)
Apr 07, 2009	16.57	18.09	16.56	17.24	61,464,768	+0.01(+0.04%)
Apr 06, 2009	17.07	17.38	16.75	17.24	47,597,876	-0.55(-3.12%)
Apr 03, 2009	16.71	17.87	16.32	17.79	71,184,224	+0.70(+4.11%)
Apr 02, 2009	18.45	18.49	16.97	17.09	91,632,552	-0.46(-2.61%)
Apr 01, 2009	16.41	17.90	16.28	17.55	62,546,604	+0.71(+4.22%)
Mar 31, 2009	16.79	17.13	16.02	16.84	73,694,232	+0.47(+2.89%)
Mar 30, 2009	16.82	17.18	16.12	16.36	60,247,460	-2.60(-13.72%)
Mar 26, 2009	19.49	19.58	18.51	18.97	73,686,032	-0.19(-1.00%)
Mar 25, 2009	19.04	19.78	17.64	19.16	100,834,984	+0.58(+3.15%)
Mar 24, 2009	17.61	20.17	17.41	18.58	111,460,688	+0.51(+2.82%)
Mar 23, 2009	17.16	18.26	16.87	18.07	87,534,080	+3.10(+20.70%)
Mar 20, 2009	15.93	16.33	14.80	14.97	77,944,104	-1.00(-6.27%)
Mar 19, 2009	18.09	18.34	15.54	15.97	89,653,840	-1.92(-10.73%)
Mar 18, 2009	16.84	18.30	16.34	17.89	88,812,624	+0.28(+1.60%)
Mar 17, 2009	16.53	17.71	16.10	17.61	81,954,384	+0.57(+3.34%)
Mar 16, 2009	19.16	19.41	16.95	17.04	83,038,312	-1.77(-9.40%)
Mar 13, 2009	18.27	19.11	17.56	18.80	0	+0.92(+5.17%)
Mar 12, 2009	16.63	18.05	16.19	17.88	75,852,800	+1.23(+7.42%)
Mar 11, 2009	16.64	17.62	16.11	16.65	96,243,272	+1.23(+8.01%)
Mar 10, 2009	13.16	15.46	12.95	15.41	84,336,832	+3.22(+26.46%)
Mar 09, 2009	12.32	13.16	11.92	12.19	60,200,000	-0.52(-4.08%)
Mar 06, 2009	13.69	14.30	12.35	12.70	0	-0.59(-4.45%)
Mar 05, 2009	13.95	14.05	12.81	13.30	62,900,048	-1.05(-7.32%)
Mar 04, 2009	13.94	14.98	13.67	14.35	62,570,944	+1.06(+7.96%)
Mar 02, 2009	13.95	14.09	13.00	13.29	60,321,188	-1.16(-8.04%)
Feb 27, 2009	15.02	15.32	14.32	14.45	0	-1.37(-8.65%)
Feb 26, 2009	16.60	16.86	15.65	15.82	51,110,160	-0.18(-1.11%)
Feb 25, 2009	16.23	16.95	15.68	15.99	72,396,696	-0.33(-1.99%)
Feb 24, 2009	14.17	16.34	13.97	16.32	66,309,656	+2.40(+17.27%)
Feb 23, 2009	14.97	15.11	13.89	13.92	47,886,592	-0.45(-3.14%)
Feb 20, 2009	14.16	14.84	13.39	14.37	75,697,344	-0.37(-2.51%)
Feb 19, 2009	15.35	15.62	14.69	14.74	47,636,796	-0.18(-1.24%)
Feb 18, 2009	15.07	15.20	13.92	14.92	61,638,372	+0.31(+2.13%)
Feb 17, 2009	16.02	16.31	14.52	14.61	62,110,484	-2.34(-13.82%)
Feb 13, 2009	16.89	17.36	16.42	16.96	48,765,136	-0.04(-0.26%)
Feb 12, 2009	16.58	17.20	16.09	17.00	63,663,388	+0.06(+0.35%)
Feb 11, 2009	16.27	17.04	15.57	16.94	52,178,892	+1.57(+10.20%)
Feb 10, 2009	17.21	17.72	15.17	15.37	61,242,492	-2.09(-11.94%)
Feb 09, 2009	16.82	17.71	15.98	17.46	53,616,744	+0.55(+3.24%)
Feb 06, 2009	17.57	18.01	16.46	16.91	63,535,428	-0.24(-1.38%)
Feb 05, 2009	16.03	18.07	15.91	17.15	74,125,168	+0.87(+5.36%)
Feb 04, 2009	15.67	17.21	15.51	16.28	55,897,004	+0.79(+5.11%)
Feb 03, 2009	15.65	16.03	15.05	15.48	38,480,356	+0.10(+0.67%)
Feb 02, 2009	14.49	15.82	14.26	15.38	42,279,532	+0.42(+2.82%)
Jan 30, 2009	15.53	16.47	14.75	14.96	0	-0.85(-5.38%)
Jan 29, 2009	16.08	16.79	15.73	15.81	54,403,852	-1.20(-7.04%)
Jan 28, 2009	15.58	17.32	15.36	17.01	83,351,048	+2.37(+16.22%)
Jan 27, 2009	14.46	14.77	14.13	14.63	35,328,716	+0.53(+3.72%)
Jan 26, 2009	14.00	15.31	13.64	14.11	51,557,176	+0.27(+1.98%)
Jan 23, 2009	12.39	14.04	12.07	13.84	52,885,176	+0.84(+6.43%)
Jan 22, 2009	12.03	13.79	11.58	13.00	61,891,180	+0.53(+4.27%)
Jan 21, 2009	10.30	12.56	10.23	12.47	62,982,824	+2.78(+28.70%)
Jan 20, 2009	11.06	11.12	9.687	9.687	44,590,252	-1.84(-15.97%)
Jan 16, 2009	12.56	12.72	10.39	11.53	57,266,496	-0.50(-4.12%)
Jan 15, 2009	12.64	13.01	11.38	12.02	56,573,628	-0.69(-5.41%)
Jan 14, 2009	13.50	13.65	12.54	12.71	53,517,620	-1.23(-8.85%)
Jan 13, 2009	13.51	14.48	13.21	13.95	42,441,912	+0.05(+0.37%)
Jan 12, 2009	14.85	15.49	13.36	13.89	66,517,352	-0.20(-1.42%)
Jan 09, 2009	14.03	14.77	13.82	14.09	48,415,808	+0.18(+1.28%)
Jan 08, 2009	13.24	14.04	13.05	13.92	28,552,888	+0.53(+3.98%)
Jan 07, 2009	14.10	14.33	13.13	13.38	41,792,880	-1.09(-7.56%)
Jan 06, 2009	13.36	14.74	13.31	14.48	52,663,056	+1.45(+11.12%)
Jan 05, 2009	12.42	13.58	12.40	13.03	34,389,860	+0.47(+3.71%)
Jan 02, 2009	11.84	12.60	11.65	12.56	27,461,318	+0.70(+5.92%)
Jan 01, 2009	11.21	11.89	11.11	11.86	0	+0.00(+0.00%)
Dec 31, 2008	11.21	11.89	11.11	11.86	20,298,830	+0.63(+5.60%)
Dec 30, 2008	11.10	11.32	10.82	11.23	18,985,642	+0.21(+1.95%)
Dec 29, 2008	11.00	11.07	10.48	11.02	16,298,694	+0.18(+1.71%)
Dec 26, 2008	10.95	10.99	10.61	10.83	6,074,809	+0.11(+1.03%)
Dec 24, 2008	10.54	10.91	10.51	10.72	7,109,039	+0.04(+0.42%)
Dec 23, 2008	10.89	11.16	10.65	10.68	17,362,490	-0.10(-0.96%)
Dec 22, 2008	11.55	11.56	10.75	10.78	26,175,672	-0.64(-5.63%)
Dec 19, 2008	12.08	12.78	11.42	11.42	49,232,792	-0.58(-4.81%)
Dec 18, 2008	12.44	13.07	11.91	12.00	46,420,316	-0.20(-1.64%)
Dec 17, 2008	11.48	13.26	10.94	12.20	89,688,576	+0.27(+2.29%)
Dec 16, 2008	10.44	12.76	10.25	11.93	71,108,344	+1.84(+18.25%)
Dec 15, 2008	10.39	10.57	9.835	10.09	27,668,690	-0.16(-1.52%)
Dec 12, 2008	9.613	10.32	9.354	10.24	0	+0.08(+0.80%)
Dec 11, 2008	10.53	10.72	10.02	10.16	38,455,480	-0.64(-5.89%)
Dec 10, 2008	11.35	11.46	10.36	10.80	28,823,862	-0.27(-2.47%)
Dec 09, 2008	11.52	12.01	11.03	11.07	38,701,756	-0.98(-8.16%)
Dec 08, 2008	12.06	12.50	11.32	12.05	47,268,044	+0.43(+3.69%)
Dec 05, 2008	10.78	11.76	10.32	11.62	0	+0.58(+5.22%)
Dec 04, 2008	9.865	11.59	9.687	11.05	61,724,684	+0.81(+7.87%)
Dec 03, 2008	9.761	10.43	8.260	10.24	55,532,068	+1.34(+15.03%)
Dec 02, 2008	8.511	9.184	8.023	8.903	49,083,396	+0.51(+6.08%)
Dec 01, 2008	10.30	10.52	8.393	8.393	48,891,520	-2.51(-23.05%)
Nov 28, 2008	10.50	11.08	10.35	10.91	17,906,720	+0.18(+1.72%)
Nov 26, 2008	10.02	11.03	9.835	10.72	37,724,108	+0.17(+1.61%)
Nov 25, 2008	10.50	11.55	9.931	10.55	67,820,128	+0.66(+6.65%)
Nov 24, 2008	7.846	10.07	7.846	9.894	91,779,992	+2.46(+33.13%)
Nov 21, 2008	7.173	7.550	6.507	7.432	66,831,748	+0.63(+9.24%)
Nov 20, 2008	7.387	8.230	6.655	6.803	69,860,408	-0.78(-10.24%)
Nov 19, 2008	8.711	8.785	7.343	7.580	52,716,760	-1.32(-14.80%)
Nov 18, 2008	8.341	9.118	8.142	8.896	49,853,008	+0.60(+7.22%)
Nov 17, 2008	8.607	9.132	8.142	8.297	39,465,568	-0.60(-6.73%)
Nov 14, 2008	9.369	9.754	8.511	8.896	0	-0.87(-8.93%)
Nov 13, 2008	9.125	9.872	7.964	9.768	78,546,552	+0.94(+10.64%)
Nov 12, 2008	10.03	10.32	8.829	8.829	46,241,388	-1.58(-15.20%)
Nov 11, 2008	10.50	10.68	9.465	10.41	63,210,172	-0.37(-3.43%)
Nov 10, 2008	12.32	12.32	10.46	10.78	40,314,272	-1.04(-8.76%)
Nov 07, 2008	11.65	12.33	11.18	11.82	0	+0.44(+3.83%)
Nov 06, 2008	12.32	12.90	11.23	11.38	46,616,176	-1.23(-9.79%)
Nov 05, 2008	13.95	14.24	12.50	12.62	36,034,612	-1.36(-9.74%)
Nov 04, 2008	13.64	14.23	13.05	13.98	37,537,952	+0.67(+5.00%)
Nov 03, 2008	13.22	13.90	12.67	13.31	35,611,552	+0.39(+3.03%)
Oct 31, 2008	11.72	13.67	11.57	12.92	56,725,796	+1.02(+8.58%)
Oct 30, 2008	11.64	12.05	11.03	11.90	58,293,108	+0.98(+9.01%)
Oct 29, 2008	11.09	12.23	9.909	10.91	84,660,040	-0.33(-2.89%)
Oct 28, 2008	11.10	11.46	7.506	11.24	169,993,648	+1.09(+10.71%)
Oct 27, 2008	11.37	12.07	10.15	10.15	58,048,452	-2.06(-16.89%)
Oct 24, 2008	11.51	12.63	11.37	12.22	57,638,256	-1.15(-8.63%)
Oct 23, 2008	14.21	14.60	12.86	13.37	53,619,488	-0.92(-6.47%)
Oct 22, 2008	14.28	14.93	13.41	14.29	51,253,264	-0.64(-4.31%)
Oct 21, 2008	14.89	15.88	14.30	14.94	54,351,548	+0.32(+2.18%)
Oct 20, 2008	14.92	15.37	14.10	14.62	44,588,588	+0.39(+2.75%)
Oct 17, 2008	13.29	14.98	12.96	14.23	0	+0.41(+2.94%)
Oct 16, 2008	13.75	14.23	12.52	13.82	85,359,592	+0.41(+3.09%)
Oct 15, 2008	14.96	15.13	13.02	13.41	117,455,264	-2.82(-17.37%)
Oct 14, 2008	15.68	17.90	15.20	16.22	187,320,432	+2.84(+21.21%)
Oct 13, 2008	11.41	14.09	9.362	13.38	270,039,360	+6.23(+86.98%)
Oct 10, 2008	6.796	8.356	4.962	7.158	279,731,872	-2.05(-22.25%)
Oct 09, 2008	13.30	13.53	8.837	9.206	139,113,856	-3.22(-25.89%)
Oct 08, 2008	12.56	14.40	12.00	12.42	55,393,032	-0.63(-4.82%)
Oct 07, 2008	17.95	17.95	10.45	13.05	122,378,328	-4.33(-24.89%)
Oct 06, 2008	16.63	18.04	14.92	17.38	36,536,784	-0.31(-1.76%)
Oct 03, 2008	18.04	19.77	16.65	17.69	0	+0.52(+3.06%)
Oct 02, 2008	17.68	18.58	17.08	17.16	24,181,338	-0.89(-4.95%)
Oct 01, 2008	16.80	18.39	16.09	18.06	48,857,312	+1.05(+6.17%)
Sep 30, 2008	16.27	18.75	15.91	17.01	51,687,020	+1.49(+9.58%)
Sep 29, 2008	18.31	18.36	14.15	15.52	71,300,312	-2.78(-15.19%)
Sep 26, 2008	17.55	20.04	17.39	18.30	0	-1.74(-8.67%)
Sep 25, 2008	18.59	20.66	17.05	20.04	46,185,672	+1.71(+9.32%)
Sep 24, 2008	21.44	21.70	17.60	18.33	60,407,620	-2.37(-11.46%)
Sep 23, 2008	19.78	20.76	18.75	20.71	47,622,500	+0.67(+3.36%)
Sep 22, 2008	22.75	23.40	19.68	20.03	76,397,200	-0.09(-0.44%)
Sep 19, 2008	24.59	25.04	18.34	20.12	0	+3.45(+20.67%)
Sep 18, 2008	14.94	18.28	8.652	16.68	434,414,496	+0.59(+3.68%)
Sep 17, 2008	16.88	19.31	11.89	16.08	444,899,456	-5.14(-24.22%)
Sep 16, 2008	17.67	22.92	17.16	21.22	160,827,008	-2.58(-10.84%)
Sep 15, 2008	24.62	25.88	22.72	23.80	91,553,904	-3.73(-13.54%)
Sep 12, 2008	28.09	29.50	27.40	27.53	0	-1.09(-3.82%)
Sep 11, 2008	26.56	29.25	26.35	28.62	49,136,716	-0.16(-0.54%)
Sep 10, 2008	29.66	29.98	28.16	28.78	33,121,668	-1.09(-3.66%)
Sep 09, 2008	31.51	31.95	29.62	29.87	37,077,860	-2.12(-6.63%)
Sep 08, 2008	32.71	32.91	30.80	32.00	35,741,316	+1.41(+4.62%)
Sep 05, 2008	29.24	30.70	29.24	30.58	0	+0.75(+2.53%)
Sep 04, 2008	30.61	31.33	29.54	29.83	25,580,758	-1.35(-4.34%)
Sep 03, 2008	30.37	31.26	30.12	31.18	16,702,288	+0.64(+2.11%)
Sep 02, 2008	31.03	31.81	29.97	30.54	22,744,818	+0.35(+1.15%)
Aug 29, 2008	29.64	30.53	29.59	30.19	0	+0.17(+0.57%)
Aug 28, 2008	29.21	30.18	28.95	30.02	16,589,320	+1.15(+3.97%)
Aug 27, 2008	28.57	28.99	28.11	28.88	12,826,993	+0.35(+1.22%)
Aug 26, 2008	28.24	28.69	27.93	28.53	11,461,726	+0.27(+0.94%)
Aug 25, 2008	28.33	28.60	28.06	28.26	16,657,556	-0.50(-1.72%)
Aug 22, 2008	28.12	28.94	28.00	28.76	0	+1.35(+4.94%)
Aug 21, 2008	27.03	27.76	26.92	27.40	21,211,864	-0.25(-0.91%)
Aug 20, 2008	28.40	28.53	26.77	27.66	35,988,572	-0.50(-1.79%)
Aug 19, 2008	28.84	28.84	27.66	28.16	24,263,088	-1.12(-3.81%)
Aug 18, 2008	30.28	30.28	29.05	29.28	17,745,186	-0.95(-3.16%)
Aug 15, 2008	30.10	30.60	29.78	30.23	0	+0.18(+0.59%)
Aug 14, 2008	29.63	30.30	29.28	30.05	20,097,614	+0.36(+1.22%)
Aug 13, 2008	31.16	31.30	28.85	29.69	38,869,168	-1.74(-5.53%)
Aug 12, 2008	32.74	32.80	30.55	31.43	30,615,542	-2.14(-6.37%)
Aug 11, 2008	33.11	34.44	32.77	33.56	21,707,784	+0.26(+0.78%)
Aug 08, 2008	31.53	33.84	31.50	33.31	31,207,866	+1.76(+5.58%)
Aug 07, 2008	31.33	32.24	31.25	31.55	29,443,766	-0.38(-1.20%)
Aug 06, 2008	31.72	32.17	31.27	31.93	17,551,222	-0.01(-0.05%)
Aug 05, 2008	30.99	32.34	30.72	31.95	27,069,590	+1.27(+4.15%)
Aug 04, 2008	29.99	31.43	29.65	30.67	24,657,290	+0.27(+0.90%)

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.