Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	55.08	55.86	54.62	55.08	17,523,638	+0.86(+1.59%)
Jun 27, 2008	52.21	54.26	52.21	54.22	27,098,568	+2.15(+4.13%)
Jun 26, 2008	52.12	52.89	51.19	52.07	14,393,912	+0.05(+0.09%)
Jun 25, 2008	52.68	52.86	50.53	52.02	16,809,178	-0.74(-1.39%)
Jun 24, 2008	53.61	53.81	52.66	52.75	11,804,124	-0.95(-1.77%)
Jun 23, 2008	52.31	54.00	51.79	53.70	17,382,790	+1.21(+2.30%)
Jun 20, 2008	54.17	54.25	52.15	52.49	16,541,393	-0.77(-1.44%)
Jun 19, 2008	55.53	56.38	53.14	53.26	14,033,289	-2.07(-3.73%)
Jun 18, 2008	56.01	56.04	54.61	55.33	10,534,641	-0.54(-0.97%)
Jun 17, 2008	54.70	56.21	54.27	55.87	10,283,261	+0.98(+1.79%)
Jun 16, 2008	54.37	55.42	54.12	54.88	10,862,513	+0.90(+1.67%)
Jun 13, 2008	53.66	54.65	53.35	53.98	14,235,008	-0.20(-0.36%)
Jun 12, 2008	55.17	55.17	53.74	54.18	20,599,878	-2.23(-3.94%)
Jun 11, 2008	55.99	56.70	54.74	56.41	12,142,094	+1.32(+2.39%)
Jun 10, 2008	56.15	57.89	54.44	55.09	15,160,344	-2.26(-3.94%)
Jun 09, 2008	57.29	57.94	56.52	57.35	12,071,838	+0.53(+0.93%)
Jun 06, 2008	57.14	59.26	56.64	56.82	21,607,318	+0.65(+1.16%)
Jun 05, 2008	54.36	56.23	53.67	56.17	12,163,009	+2.60(+4.85%)
Jun 04, 2008	54.66	54.92	53.51	53.57	17,801,622	-1.39(-2.52%)
Jun 03, 2008	56.33	57.47	54.88	54.96	16,746,929	-1.74(-3.07%)
Jun 02, 2008	56.09	57.43	55.94	56.70	11,852,190	+0.35(+0.62%)
May 30, 2008	56.17	56.71	55.68	56.35	12,459,271	+0.62(+1.11%)
May 29, 2008	56.68	57.48	55.71	55.73	13,170,678	-1.35(-2.36%)
May 28, 2008	55.42	57.08	55.00	57.08	13,798,110	+1.08(+1.93%)
May 27, 2008	56.81	57.09	55.73	56.00	12,409,459	-1.21(-2.12%)
May 26, 2008	59.46	59.46	56.62	57.21	0	+0.00(+0.00%)
May 23, 2008	59.46	59.46	56.62	57.21	14,201,307	-1.65(-2.80%)
May 22, 2008	59.32	60.40	58.37	58.86	14,948,534	-0.26(-0.44%)
May 21, 2008	60.17	61.32	58.96	59.12	18,328,872	-0.86(-1.43%)
May 20, 2008	58.97	60.09	58.67	59.98	14,243,391	+1.47(+2.50%)
May 19, 2008	58.45	59.32	58.00	58.51	12,838,745	+0.29(+0.49%)
May 16, 2008	56.56	58.23	55.93	58.23	15,621,792	+2.55(+4.58%)
May 15, 2008	55.31	56.18	54.37	55.68	14,812,053	+1.24(+2.29%)
May 14, 2008	55.60	55.77	54.27	54.43	9,901,929	-0.82(-1.49%)
May 13, 2008	54.22	55.25	53.33	55.25	10,830,410	+1.31(+2.42%)
May 12, 2008	53.51	54.35	53.08	53.95	8,797,181	+0.10(+0.18%)
May 09, 2008	53.95	54.36	52.97	53.85	7,966,595	-0.04(-0.08%)
May 08, 2008	53.87	53.94	52.97	53.89	11,557,667	+0.71(+1.34%)
May 07, 2008	54.91	55.15	53.18	53.18	12,891,226	-1.48(-2.70%)
May 06, 2008	53.12	54.89	52.82	54.66	10,961,724	+2.04(+3.88%)
May 05, 2008	51.67	53.11	51.64	52.62	8,129,289	+1.29(+2.51%)
May 02, 2008	50.50	51.38	50.17	51.33	9,626,225	+1.67(+3.36%)
May 01, 2008	50.45	50.70	47.99	49.66	15,330,326	-1.34(-2.63%)
Apr 30, 2008	51.33	51.91	50.42	51.00	10,568,636	-0.02(-0.05%)
Apr 29, 2008	52.16	52.44	50.98	51.03	10,052,598	-1.40(-2.68%)
Apr 28, 2008	53.63	53.65	52.24	52.43	10,090,183	-0.82(-1.53%)
Apr 25, 2008	51.83	53.27	51.35	53.25	12,272,153	+2.48(+4.88%)
Apr 24, 2008	52.32	52.32	50.39	50.77	12,712,214	-1.04(-2.01%)
Apr 23, 2008	52.88	52.88	51.35	51.81	9,729,005	-0.94(-1.78%)
Apr 22, 2008	51.86	53.30	51.57	52.75	12,446,848	+0.77(+1.47%)
Apr 21, 2008	51.44	52.08	50.84	51.99	10,906,659	+1.20(+2.35%)
Apr 18, 2008	50.88	51.24	50.34	50.79	12,943,526	-0.01(-0.01%)
Apr 17, 2008	50.80	51.55	50.53	50.80	7,302,382	-0.20(-0.38%)
Apr 16, 2008	48.95	51.12	48.84	50.99	15,031,689	+2.28(+4.68%)
Apr 15, 2008	48.42	48.98	48.26	48.71	8,782,802	+0.80(+1.66%)
Apr 14, 2008	47.33	48.37	47.33	47.92	8,538,396	+0.58(+1.22%)
Apr 11, 2008	48.33	48.33	47.26	47.34	5,107,509	-0.83(-1.73%)
Apr 10, 2008	48.24	48.60	47.77	48.17	8,324,552	-0.16(-0.33%)
Apr 09, 2008	47.43	48.97	47.39	48.33	9,591,634	+1.02(+2.16%)
Apr 08, 2008	46.61	47.71	46.55	47.31	8,156,337	+0.38(+0.81%)
Apr 07, 2008	47.95	48.09	46.78	46.93	7,362,467	-0.12(-0.25%)
Apr 04, 2008	46.46	47.49	46.46	47.05	8,254,225	+0.75(+1.62%)
Apr 03, 2008	45.72	47.11	45.48	46.30	11,182,489	+0.39(+0.85%)
Apr 02, 2008	45.67	46.37	45.46	45.90	13,311,115	+0.01(+0.01%)
Apr 01, 2008	44.81	45.97	44.27	45.90	10,321,736	+1.05(+2.34%)
Mar 31, 2008	45.17	45.79	44.23	44.85	8,956,042	-0.03(-0.07%)
Mar 28, 2008	45.18	45.78	44.21	44.88	6,767,467	+0.01(+0.03%)
Mar 27, 2008	45.52	46.06	44.80	44.87	7,717,047	-0.46(-1.01%)
Mar 26, 2008	43.85	45.51	43.85	45.33	10,087,940	+1.34(+3.05%)
Mar 25, 2008	43.64	44.21	43.09	43.99	8,255,558	+0.63(+1.44%)
Mar 24, 2008	42.96	44.07	42.47	43.36	8,408,921	+0.49(+1.14%)
Mar 21, 2008	41.42	43.05	40.69	42.87	14,948,932	-0.00(-0.00%)
Mar 20, 2008	41.42	43.05	40.69	42.87	14,948,932	+0.47(+1.12%)
Mar 19, 2008	45.17	45.57	42.33	42.40	14,725,078	-2.94(-6.48%)
Mar 18, 2008	44.59	45.49	43.88	45.33	11,862,067	+2.02(+4.66%)
Mar 17, 2008	45.49	45.49	42.46	43.32	17,411,930	-2.82(-6.11%)
Mar 14, 2008	47.87	47.87	45.17	46.14	13,641,054	-1.29(-2.71%)
Mar 13, 2008	46.66	47.90	45.90	47.43	10,424,489	+0.59(+1.26%)
Mar 12, 2008	48.31	48.38	46.79	46.84	9,106,982	-1.34(-2.77%)
Mar 11, 2008	46.28	48.39	45.59	48.17	15,561,118	+3.14(+6.97%)
Mar 10, 2008	46.24	46.25	44.64	45.03	9,412,656	-0.50(-1.10%)
Mar 07, 2008	45.82	46.49	44.96	45.54	9,930,130	-0.72(-1.55%)
Mar 06, 2008	47.71	47.98	46.22	46.25	13,153,824	-1.84(-3.83%)
Mar 05, 2008	46.95	48.35	46.70	48.09	11,326,026	+1.61(+3.46%)
Mar 04, 2008	47.61	47.91	45.67	46.49	13,111,138	-1.47(-3.07%)
Mar 03, 2008	47.50	48.31	47.00	47.96	10,576,492	+0.53(+1.12%)
Feb 29, 2008	48.83	48.83	46.92	47.43	11,157,173	-1.86(-3.78%)
Feb 28, 2008	47.99	49.29	47.99	49.29	9,958,219	+1.05(+2.17%)
Feb 27, 2008	47.47	48.66	47.44	48.24	13,432,538	+0.39(+0.81%)
Feb 26, 2008	46.67	48.26	46.52	47.85	13,182,598	+1.25(+2.68%)
Feb 25, 2008	45.38	46.79	45.26	46.60	10,951,304	+1.51(+3.34%)
Feb 22, 2008	45.07	45.57	44.23	45.10	9,870,648	+0.29(+0.66%)
Feb 21, 2008	46.77	47.04	44.70	44.80	10,744,645	-1.88(-4.02%)
Feb 20, 2008	45.52	46.76	45.36	46.68	8,292,196	+0.67(+1.45%)
Feb 19, 2008	45.19	46.49	44.78	46.01	12,669,727	+2.05(+4.66%)
Feb 18, 2008	44.48	44.50	43.10	43.96	0	+0.00(+0.00%)
Feb 15, 2008	44.48	44.50	43.10	43.96	10,529,704	-0.01(-0.01%)
Feb 14, 2008	43.09	45.00	43.09	43.97	14,403,534	+0.98(+2.28%)
Feb 13, 2008	42.21	43.05	41.24	42.99	10,682,739	+1.18(+2.81%)
Feb 12, 2008	42.36	42.91	41.39	41.81	10,668,221	-0.20(-0.48%)
Feb 11, 2008	40.94	42.12	40.16	42.01	14,240,386	+1.14(+2.79%)
Feb 08, 2008	39.84	41.22	39.83	40.87	8,868,681	+0.90(+2.24%)
Feb 07, 2008	39.60	40.44	38.90	39.98	14,075,927	+0.23(+0.59%)
Feb 06, 2008	41.20	41.45	39.58	39.74	11,410,122	-1.10(-2.69%)
Feb 05, 2008	41.78	41.95	40.84	40.84	9,500,545	-1.60(-3.77%)
Feb 04, 2008	42.43	42.93	41.53	42.44	9,335,046	+0.02(+0.06%)
Feb 01, 2008	41.60	42.91	41.11	42.42	13,721,858	+0.86(+2.06%)
Jan 31, 2008	41.46	41.97	40.26	41.56	12,630,885	-0.65(-1.54%)
Jan 30, 2008	42.26	43.27	41.42	42.21	12,579,585	+0.23(+0.54%)
Jan 29, 2008	40.71	42.29	39.68	41.98	17,045,668	+2.34(+5.91%)
Jan 28, 2008	39.98	39.98	38.53	39.64	15,309,748	-0.09(-0.22%)
Jan 25, 2008	40.94	41.34	39.41	39.73	14,404,348	-0.51(-1.28%)
Jan 24, 2008	39.64	40.52	39.21	40.24	16,604,056	+0.66(+1.67%)
Jan 23, 2008	38.57	39.74	37.21	39.58	20,756,014	-0.36(-0.91%)
Jan 22, 2008	38.98	40.58	38.62	39.94	18,848,544	-1.77(-4.23%)
Jan 21, 2008	42.07	43.16	41.09	41.71	0	+0.00(+0.00%)
Jan 18, 2008	42.07	43.16	41.09	41.71	17,220,652	-0.07(-0.16%)
Jan 17, 2008	43.16	44.33	41.69	41.77	19,391,140	-1.18(-2.74%)
Jan 16, 2008	43.42	44.23	41.61	42.95	21,188,562	-1.17(-2.65%)
Jan 15, 2008	45.53	45.54	43.88	44.12	12,563,101	-2.07(-4.47%)
Jan 14, 2008	44.89	46.37	44.89	46.19	8,738,056	+1.61(+3.62%)
Jan 11, 2008	44.42	45.40	44.02	44.57	15,019,878	-0.17(-0.38%)
Jan 10, 2008	45.81	45.94	43.80	44.75	21,086,278	-1.78(-3.83%)
Jan 09, 2008	45.81	46.83	45.16	46.53	13,826,543	+0.86(+1.89%)
Jan 08, 2008	47.16	47.68	45.50	45.67	13,593,051	-1.16(-2.49%)
Jan 07, 2008	47.81	48.11	45.79	46.83	12,974,117	-0.83(-1.75%)
Jan 04, 2008	49.02	49.19	47.54	47.66	10,537,152	-1.69(-3.42%)
Jan 03, 2008	48.09	49.55	48.03	49.35	9,685,065	+1.32(+2.76%)
Jan 02, 2008	47.84	48.64	47.36	48.03	8,853,876	+0.83(+1.77%)
Jan 01, 2008	47.57	48.09	47.09	47.19	0	+0.00(+0.00%)
Dec 31, 2007	47.57	48.09	47.09	47.19	4,303,546	-0.68(-1.42%)
Dec 28, 2007	48.58	48.58	47.71	47.87	3,779,537	+0.04(+0.09%)
Dec 27, 2007	47.79	48.31	47.62	47.83	5,290,608	-0.02(-0.04%)
Dec 26, 2007	47.98	48.13	46.98	47.85	5,209,709	+0.78(+1.65%)
Dec 24, 2007	46.51	47.13	46.13	47.07	2,344,267	+0.59(+1.27%)
Dec 21, 2007	44.55	46.55	44.55	46.48	12,606,901	+1.94(+4.36%)
Dec 20, 2007	44.51	44.61	43.89	44.54	7,075,556	+0.44(+0.99%)
Dec 19, 2007	43.88	44.38	43.37	44.10	8,831,392	+0.97(+2.26%)
Dec 18, 2007	42.61	43.52	42.40	43.13	8,699,608	+0.91(+2.15%)
Dec 17, 2007	43.42	43.42	41.91	42.22	7,575,402	-1.30(-2.99%)
Dec 14, 2007	44.51	44.53	43.50	43.52	7,088,116	-1.34(-2.99%)
Dec 13, 2007	44.11	45.02	43.92	44.86	9,033,805	+0.45(+1.01%)
Dec 12, 2007	43.90	45.05	43.90	44.42	11,402,148	+1.56(+3.65%)
Dec 11, 2007	44.29	44.86	42.60	42.85	10,351,836	-1.28(-2.90%)
Dec 10, 2007	44.29	44.80	43.88	44.13	7,790,573	-0.18(-0.41%)
Dec 07, 2007	44.43	44.67	43.82	44.32	6,583,515	-0.15(-0.33%)
Dec 06, 2007	42.90	44.48	42.59	44.46	10,428,336	+1.37(+3.19%)
Dec 05, 2007	42.99	44.10	42.52	43.09	11,088,404	+0.58(+1.36%)
Dec 04, 2007	43.06	43.15	42.31	42.52	7,355,566	-0.73(-1.69%)
Dec 03, 2007	42.41	43.72	42.41	43.24	9,519,791	+0.48(+1.12%)
Nov 30, 2007	43.20	43.37	42.15	42.77	12,769,121	-0.13(-0.30%)
Nov 29, 2007	42.77	43.84	42.50	42.90	8,671,619	+0.12(+0.27%)
Nov 28, 2007	42.40	42.97	41.19	42.78	14,833,048	+0.78(+1.85%)
Nov 27, 2007	42.19	42.21	41.07	42.00	14,087,809	-0.46(-1.08%)
Nov 26, 2007	44.29	44.70	42.20	42.46	11,234,952	-1.73(-3.93%)
Nov 23, 2007	43.45	44.38	43.16	44.19	3,868,507	+1.12(+2.59%)
Nov 21, 2007	43.41	45.36	42.91	43.08	14,576,231	-0.63(-1.43%)
Nov 20, 2007	41.84	44.07	41.83	43.70	10,925,026	+2.02(+4.84%)
Nov 19, 2007	42.09	42.58	41.44	41.69	10,370,591	-0.30(-0.72%)
Nov 16, 2007	40.80	42.07	40.74	41.99	11,601,845	+1.54(+3.82%)
Nov 15, 2007	41.59	41.91	40.03	40.44	10,620,116	-1.45(-3.45%)
Nov 14, 2007	42.27	43.32	41.82	41.89	7,278,852	+0.09(+0.21%)
Nov 13, 2007	41.64	41.86	40.30	41.80	12,917,492	+0.59(+1.44%)
Nov 12, 2007	43.02	43.02	41.04	41.21	12,987,059	-2.18(-5.02%)
Nov 09, 2007	43.76	44.68	43.17	43.39	13,376,326	-0.70(-1.59%)
Nov 08, 2007	43.66	44.72	42.91	44.08	14,792,837	+0.64(+1.47%)
Nov 07, 2007	45.30	45.56	43.40	43.45	13,179,055	-1.72(-3.81%)
Nov 06, 2007	43.51	45.31	43.42	45.17	33,673,276	+1.81(+4.17%)
Nov 05, 2007	42.09	43.51	41.38	43.36	13,179,166	+1.23(+2.91%)
Nov 02, 2007	41.38	42.21	41.01	42.14	15,049,648	+1.21(+2.97%)
Nov 01, 2007	41.62	42.29	40.58	40.92	11,583,215	-1.40(-3.32%)
Oct 31, 2007	41.30	42.60	40.84	42.33	13,049,349	+1.38(+3.37%)
Oct 30, 2007	42.62	42.71	40.85	40.95	11,707,203	-2.10(-4.88%)
Oct 29, 2007	43.64	43.78	42.91	43.05	10,118,041	-0.33(-0.76%)
Oct 26, 2007	42.90	43.78	42.86	43.38	12,029,408	+1.05(+2.49%)
Oct 25, 2007	41.87	42.79	41.49	42.33	10,214,560	+0.75(+1.80%)
Oct 24, 2007	40.50	41.72	40.47	41.58	13,212,305	+0.66(+1.62%)
Oct 23, 2007	40.87	41.41	40.16	40.92	9,305,780	+0.95(+2.38%)
Oct 22, 2007	39.30	40.31	39.25	39.97	11,197,386	-0.93(-2.26%)
Oct 19, 2007	42.72	42.82	40.71	40.89	13,347,265	-2.10(-4.89%)
Oct 18, 2007	42.78	43.13	42.58	42.99	8,541,278	+0.21(+0.50%)
Oct 17, 2007	43.79	43.82	42.47	42.78	9,262,853	-0.52(-1.20%)
Oct 16, 2007	42.37	43.52	42.03	43.30	13,224,420	+0.93(+2.20%)
Oct 15, 2007	42.91	43.25	42.24	42.37	11,276,509	-0.06(-0.13%)
Oct 12, 2007	41.84	42.62	41.60	42.42	6,814,869	+0.89(+2.14%)
Oct 11, 2007	41.55	42.91	41.10	41.53	11,230,177	+0.35(+0.85%)
Oct 10, 2007	40.46	41.36	40.38	41.19	5,737,865	+0.18(+0.43%)
Oct 09, 2007	40.05	41.07	39.90	41.01	7,247,101	+1.06(+2.65%)
Oct 08, 2007	40.06	40.44	39.78	39.95	6,844,931	-0.76(-1.87%)
Oct 05, 2007	40.58	40.85	40.34	40.71	8,602,782	+0.36(+0.88%)
Oct 04, 2007	39.23	40.58	38.79	40.35	16,460,659	+1.06(+2.70%)
Oct 03, 2007	39.73	39.82	38.98	39.29	8,764,618	-0.71(-1.78%)
Oct 02, 2007	40.42	40.50	39.59	40.00	9,821,823	-0.55(-1.35%)
Oct 01, 2007	39.30	40.61	39.24	40.55	12,223,383	+1.27(+3.23%)
Sep 28, 2007	39.71	40.08	39.03	39.28	7,593,598	-0.38(-0.96%)
Sep 27, 2007	39.41	39.93	39.21	39.66	11,358,755	+0.51(+1.30%)
Sep 26, 2007	38.95	39.25	38.58	39.15	14,218,605	+0.57(+1.48%)
Sep 25, 2007	38.66	38.73	38.21	38.58	8,036,958	-0.46(-1.18%)
Sep 24, 2007	39.22	39.43	38.81	39.04	9,446,960	-0.44(-1.12%)
Sep 21, 2007	39.63	39.76	39.16	39.48	7,910,875	+0.32(+0.83%)
Sep 20, 2007	39.41	39.47	38.92	39.16	7,799,473	-0.25(-0.64%)
Sep 19, 2007	39.40	40.37	39.32	39.41	10,754,812	+0.32(+0.82%)
Sep 18, 2007	37.41	39.30	37.28	39.09	11,056,758	+1.68(+4.49%)
Sep 17, 2007	37.36	37.70	37.18	37.41	6,751,736	-0.05(-0.13%)
Sep 14, 2007	38.07	38.08	37.25	37.46	8,488,093	-0.61(-1.59%)
Sep 13, 2007	37.29	38.37	37.15	38.07	8,867,629	+0.77(+2.05%)
Sep 12, 2007	36.59	37.75	36.58	37.30	13,762,908	+0.58(+1.59%)
Sep 11, 2007	35.97	36.73	35.57	36.72	8,729,217	+0.75(+2.08%)
Sep 10, 2007	35.87	36.40	34.85	35.97	9,208,200	-0.21(-0.59%)
Sep 07, 2007	35.75	36.59	35.68	36.18	9,364,979	-0.04(-0.12%)
Sep 06, 2007	35.63	36.65	35.91	36.23	8,636,513	+0.45(+1.25%)
Sep 05, 2007	35.34	35.86	35.26	35.78	8,841,295	+0.21(+0.60%)
Sep 04, 2007	34.76	35.90	34.69	35.56	8,214,067	+0.82(+2.35%)
Aug 31, 2007	35.02	35.31	34.69	34.75	5,620,390	+0.19(+0.55%)
Aug 30, 2007	34.47	34.94	34.05	34.56	5,600,650	+0.09(+0.25%)
Aug 29, 2007	34.05	34.63	33.63	34.47	12,038,217	+0.96(+2.85%)
Aug 28, 2007	34.30	34.54	33.47	33.52	10,602,898	-1.03(-2.98%)
Aug 27, 2007	34.60	34.88	34.33	34.55	4,244,586	-0.23(-0.65%)
Aug 24, 2007	33.87	34.88	33.83	34.77	6,683,910	+1.02(+3.03%)
Aug 23, 2007	33.68	34.47	33.36	33.75	6,554,539	+0.07(+0.20%)
Aug 22, 2007	33.70	34.20	33.25	33.68	8,909,651	+0.24(+0.71%)
Aug 21, 2007	33.74	34.01	32.98	33.44	7,239,081	-0.29(-0.87%)
Aug 20, 2007	33.00	34.03	32.85	33.74	8,720,733	+0.44(+1.31%)
Aug 17, 2007	33.65	33.77	32.41	33.30	12,932,723	+0.75(+2.32%)
Aug 16, 2007	33.21	32.72	31.05	32.55	18,525,052	-0.66(-1.99%)
Aug 15, 2007	34.02	34.42	33.07	33.21	9,584,914	-0.65(-1.92%)
Aug 14, 2007	34.60	34.63	33.80	33.86	9,348,176	-0.22(-0.65%)
Aug 13, 2007	34.11	34.72	34.02	34.08	6,061,199	-0.02(-0.07%)
Aug 10, 2007	33.11	34.36	32.79	34.11	11,293,150	+0.64(+1.90%)
Aug 09, 2007	33.71	34.20	33.10	33.47	12,552,113	-1.08(-3.12%)
Aug 08, 2007	34.38	35.12	33.98	34.55	10,151,485	+0.62(+1.82%)
Aug 07, 2007	33.28	34.39	32.80	33.93	12,285,540	+0.65(+1.95%)
Aug 06, 2007	33.88	33.98	32.65	33.28	17,484,700	-0.86(-2.51%)
Aug 03, 2007	34.30	34.92	34.06	34.14	13,089,665	-0.78(-2.25%)
Aug 02, 2007	35.21	35.29	34.30	34.92	11,546,182	-0.15(-0.42%)
Aug 01, 2007	34.77	35.69	34.12	35.07	14,591,770	+0.30(+0.86%)
Jul 31, 2007	35.55	35.94	34.68	34.77	11,349,434	-0.42(-1.20%)
Jul 30, 2007	35.32	35.40	34.42	35.19	11,034,502	+0.31(+0.90%)
Jul 27, 2007	35.69	35.72	34.25	34.88	14,915,382	-0.78(-2.18%)
Jul 26, 2007	36.66	36.93	34.79	35.66	17,035,288	-1.56(-4.20%)
Jul 25, 2007	36.62	37.30	35.38	37.22	11,773,765	+0.95(+2.62%)
Jul 24, 2007	37.24	37.38	35.90	36.27	10,348,627	-1.35(-3.58%)
Jul 23, 2007	38.40	38.43	37.18	37.62	8,171,590	-0.45(-1.18%)
Jul 20, 2007	37.99	38.40	37.67	38.07	9,828,098	-0.09(-0.22%)
Jul 19, 2007	38.36	38.37	37.96	38.15	8,289,060	+0.19(+0.50%)
Jul 18, 2007	36.96	38.13	36.78	37.96	11,319,897	+1.02(+2.75%)
Jul 17, 2007	38.08	38.46	36.88	36.94	12,849,194	-0.78(-2.06%)
Jul 16, 2007	38.98	38.98	37.26	37.72	10,748,932	-1.26(-3.24%)
Jul 13, 2007	37.79	39.40	37.73	38.98	11,737,797	+1.13(+3.00%)
Jul 12, 2007	37.38	37.95	36.60	37.85	10,143,708	+1.25(+3.42%)
Jul 11, 2007	36.57	36.75	36.35	36.60	8,162,789	-0.05(-0.13%)
Jul 10, 2007	36.90	37.24	36.62	36.65	8,264,514	-0.52(-1.40%)
Jul 09, 2007	36.77	37.42	36.52	37.17	9,101,700	+0.53(+1.46%)
Jul 06, 2007	36.81	36.81	36.37	36.64	6,161,498	+0.19(+0.52%)
Jul 05, 2007	35.97	36.64	35.89	36.45	7,621,974	+0.40(+1.12%)
Jul 03, 2007	36.07	36.29	35.99	36.04	3,177,508	+0.05(+0.14%)

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.