Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.85	36.24	34.86	35.04	9,250,417	-0.21(-0.60%)
Jul 30, 2008	34.62	35.34	33.80	35.25	12,965,506	+0.20(+0.56%)
Jul 29, 2008	35.06	35.92	34.62	35.06	9,940,316	-0.83(-2.30%)
Jul 28, 2008	35.97	36.86	35.59	35.88	7,444,045	-0.07(-0.18%)
Jul 25, 2008	35.46	36.54	35.14	35.95	9,540,701	+0.31(+0.88%)
Jul 24, 2008	34.83	36.71	34.68	35.63	15,861,486	+1.33(+3.88%)
Jul 23, 2008	35.76	35.85	34.05	34.30	13,906,420	-1.59(-4.42%)
Jul 22, 2008	36.41	37.16	35.51	35.89	13,089,013	-0.40(-1.11%)
Jul 21, 2008	35.62	36.31	35.11	36.29	7,932,753	+1.04(+2.96%)
Jul 18, 2008	34.81	35.55	34.71	35.25	9,060,664	+0.39(+1.13%)
Jul 17, 2008	36.10	36.77	34.77	34.85	15,051,730	-1.42(-3.91%)
Jul 16, 2008	37.10	37.31	35.78	36.27	11,956,177	-0.87(-2.34%)
Jul 15, 2008	38.34	38.91	37.08	37.14	15,113,973	-0.80(-2.10%)
Jul 14, 2008	37.61	38.21	37.05	37.93	9,680,117	+0.47(+1.27%)
Jul 11, 2008	36.83	37.74	36.66	37.46	11,715,119	+1.53(+4.25%)
Jul 10, 2008	34.86	36.04	34.80	35.93	9,757,429	+1.20(+3.45%)
Jul 09, 2008	35.39	35.77	34.65	34.73	9,356,298	-0.34(-0.98%)
Jul 08, 2008	35.31	35.65	34.79	35.08	11,616,676	-0.69(-1.94%)
Jul 07, 2008	36.10	36.31	35.59	35.77	11,931,917	-0.87(-2.37%)
Jul 04, 2008	36.96	37.25	36.24	36.64	7,273,340	+0.00(+0.00%)
Jul 03, 2008	36.96	37.25	36.24	36.64	7,273,340	-0.61(-1.65%)
Jul 02, 2008	38.99	39.01	37.19	37.26	12,098,242	-1.74(-4.46%)
Jul 01, 2008	38.72	39.29	38.48	38.99	12,537,373	+0.88(+2.32%)
Jun 30, 2008	38.61	38.83	37.09	38.11	9,493,082	-0.38(-0.99%)
Jun 27, 2008	38.31	38.90	37.69	38.49	15,369,012	+0.37(+0.96%)
Jun 26, 2008	37.60	38.30	37.46	38.12	14,378,440	+1.26(+3.43%)
Jun 25, 2008	36.86	37.20	35.95	36.86	8,122,233	+0.09(+0.24%)
Jun 24, 2008	36.23	37.01	36.10	36.77	9,417,946	+0.49(+1.35%)
Jun 23, 2008	35.37	36.39	35.09	36.28	5,663,761	+0.52(+1.45%)
Jun 20, 2008	35.89	36.04	35.52	35.76	7,962,794	+0.19(+0.53%)
Jun 19, 2008	36.14	36.52	35.52	35.57	7,280,630	-0.01(-0.02%)
Jun 18, 2008	35.56	35.68	35.08	35.58	4,435,242	+0.29(+0.83%)
Jun 17, 2008	35.49	35.60	35.11	35.29	6,211,989	-0.01(-0.02%)
Jun 16, 2008	34.99	35.64	34.98	35.30	7,349,492	+0.95(+2.77%)
Jun 13, 2008	33.94	34.51	33.91	34.35	6,358,025	+0.26(+0.77%)
Jun 12, 2008	33.91	34.34	33.53	34.08	7,459,573	-0.40(-1.17%)
Jun 11, 2008	34.34	35.07	34.12	34.49	8,610,774	+0.34(+1.01%)
Jun 10, 2008	34.17	35.29	33.96	34.14	11,039,660	-1.67(-4.67%)
Jun 09, 2008	35.33	36.07	35.03	35.82	7,449,486	+0.51(+1.45%)
Jun 06, 2008	35.57	35.98	35.18	35.30	9,484,654	+0.31(+0.88%)
Jun 05, 2008	33.95	35.06	33.76	35.00	7,969,705	+0.76(+2.22%)
Jun 04, 2008	34.27	34.87	34.10	34.24	8,182,535	-0.10(-0.30%)
Jun 03, 2008	34.52	35.12	34.27	34.34	6,355,081	-0.56(-1.61%)
Jun 02, 2008	34.47	35.30	34.33	34.90	6,356,923	+0.18(+0.51%)
May 30, 2008	34.49	34.79	34.16	34.73	5,410,260	+0.53(+1.56%)
May 29, 2008	34.52	34.70	34.08	34.19	7,538,598	-1.04(-2.95%)
May 28, 2008	34.34	35.30	34.20	35.23	6,468,189	+0.40(+1.15%)
May 27, 2008	35.35	35.35	34.49	34.83	7,619,159	-0.78(-2.20%)
May 26, 2008	35.86	36.42	35.57	35.61	0	+0.00(+0.00%)
May 23, 2008	35.86	36.42	35.57	35.61	5,924,508	-0.18(-0.51%)
May 22, 2008	35.93	36.59	35.43	35.79	7,826,101	-0.45(-1.23%)
May 21, 2008	36.36	37.18	36.19	36.24	11,240,209	-0.20(-0.56%)
May 20, 2008	35.82	36.57	35.82	36.44	10,878,442	+0.60(+1.67%)
May 19, 2008	35.98	36.31	35.60	35.85	7,983,430	+0.13(+0.37%)
May 16, 2008	34.71	35.82	34.57	35.71	15,421,797	+1.57(+4.60%)
May 15, 2008	33.61	34.34	33.45	34.14	8,978,183	+1.19(+3.61%)
May 14, 2008	33.05	33.44	32.75	32.95	6,824,349	+0.04(+0.13%)
May 13, 2008	32.29	33.13	32.29	32.91	7,313,403	-0.16(-0.49%)
May 12, 2008	33.26	33.43	32.66	33.07	6,285,379	-0.34(-1.03%)
May 09, 2008	34.12	34.14	32.97	33.41	4,092,340	-0.58(-1.70%)
May 08, 2008	33.36	34.16	33.36	33.99	7,412,727	+0.95(+2.88%)
May 07, 2008	33.19	33.39	32.85	33.04	6,879,443	-0.55(-1.63%)
May 06, 2008	33.13	33.84	33.00	33.59	10,784,119	+0.45(+1.37%)
May 05, 2008	33.18	33.20	32.80	33.13	8,838,141	+0.61(+1.89%)
May 02, 2008	31.78	32.88	31.42	32.52	9,989,845	+0.94(+2.96%)
May 01, 2008	31.59	31.87	30.95	31.59	12,764,349	-0.72(-2.22%)
Apr 30, 2008	31.57	32.51	31.23	32.30	11,041,290	+0.94(+2.98%)
Apr 29, 2008	31.15	31.74	31.15	31.37	10,062,884	-0.77(-2.41%)
Apr 28, 2008	32.60	32.98	32.13	32.14	6,376,062	-0.54(-1.65%)
Apr 25, 2008	32.07	32.94	31.89	32.68	13,488,668	+1.26(+4.02%)
Apr 24, 2008	32.30	32.39	31.34	31.42	13,546,307	-0.50(-1.56%)
Apr 23, 2008	32.21	32.41	31.64	31.91	10,792,123	-0.71(-2.17%)
Apr 22, 2008	32.95	33.35	32.51	32.62	8,909,894	-0.31(-0.95%)
Apr 21, 2008	34.23	34.23	32.59	32.94	9,424,589	-0.87(-2.57%)
Apr 18, 2008	33.76	34.33	33.41	33.81	10,368,448	-0.91(-2.63%)
Apr 17, 2008	34.84	35.11	34.43	34.72	5,354,945	-0.28(-0.81%)
Apr 16, 2008	33.97	35.06	33.79	35.00	9,538,360	+1.80(+5.41%)
Apr 15, 2008	33.21	33.32	32.94	33.21	7,824,809	+0.24(+0.73%)
Apr 14, 2008	33.62	33.70	32.86	32.97	6,774,874	-0.61(-1.83%)
Apr 11, 2008	34.12	34.35	33.51	33.58	4,461,814	-0.75(-2.19%)
Apr 10, 2008	34.11	34.41	33.62	34.33	6,551,282	+0.16(+0.47%)
Apr 09, 2008	33.97	34.58	33.97	34.17	5,597,935	+0.15(+0.45%)
Apr 08, 2008	33.70	34.30	33.33	34.02	5,631,963	+0.01(+0.04%)
Apr 07, 2008	34.53	34.95	33.91	34.00	5,926,411	-0.20(-0.60%)
Apr 04, 2008	33.80	34.41	33.80	34.21	6,649,190	+0.39(+1.17%)
Apr 03, 2008	33.54	34.21	33.30	33.81	7,692,785	+0.00(+0.00%)
Apr 02, 2008	32.89	33.92	32.89	33.81	11,980,691	+1.08(+3.30%)
Apr 01, 2008	32.51	32.82	31.89	32.73	12,786,441	-0.37(-1.10%)
Mar 31, 2008	34.13	34.46	32.69	33.10	10,019,038	-0.91(-2.69%)
Mar 28, 2008	33.50	34.14	33.24	34.01	6,131,124	-0.04(-0.13%)
Mar 27, 2008	34.53	34.71	33.89	34.05	7,377,571	-0.61(-1.75%)
Mar 26, 2008	34.48	34.79	34.05	34.66	11,571,335	+0.45(+1.32%)
Mar 25, 2008	34.05	34.54	33.88	34.21	9,946,721	+0.99(+2.99%)
Mar 24, 2008	33.97	34.45	33.10	33.21	10,084,158	-0.37(-1.11%)
Mar 21, 2008	34.49	35.60	33.43	33.59	23,167,860	+0.00(+0.00%)
Mar 20, 2008	34.49	34.70	33.43	33.59	23,166,216	-2.01(-5.64%)
Mar 19, 2008	36.79	37.12	35.51	35.60	17,942,480	-1.59(-4.26%)
Mar 18, 2008	39.34	39.34	36.90	37.18	15,947,129	-1.82(-4.66%)
Mar 17, 2008	38.33	40.29	38.30	39.00	17,668,902	-0.18(-0.47%)
Mar 14, 2008	39.19	39.67	38.42	39.18	12,018,007	-0.11(-0.28%)
Mar 13, 2008	38.18	39.36	38.04	39.29	13,702,721	+1.75(+4.67%)
Mar 12, 2008	37.93	38.34	37.12	37.54	10,064,531	-0.54(-1.42%)
Mar 11, 2008	36.38	38.15	36.16	38.08	12,115,487	+2.00(+5.55%)
Mar 10, 2008	35.36	36.68	35.36	36.08	11,844,512	-0.14(-0.38%)
Mar 07, 2008	36.84	37.20	35.76	36.22	10,852,822	-0.99(-2.65%)
Mar 06, 2008	37.25	37.78	36.71	37.20	9,024,071	-0.30(-0.80%)
Mar 05, 2008	37.12	37.96	36.66	37.50	9,938,280	+0.83(+2.25%)
Mar 04, 2008	37.96	38.27	36.14	36.68	12,498,161	-1.59(-4.16%)
Mar 03, 2008	37.83	38.72	37.56	38.27	10,199,373	+0.88(+2.36%)
Feb 29, 2008	38.26	38.50	37.24	37.39	8,986,098	-1.22(-3.16%)
Feb 28, 2008	37.63	38.77	37.62	38.61	11,131,913	+1.06(+2.82%)
Feb 27, 2008	37.26	37.89	37.08	37.55	10,463,998	+0.69(+1.86%)
Feb 26, 2008	36.05	37.03	35.86	36.86	7,894,810	+0.56(+1.55%)
Feb 25, 2008	36.60	36.82	35.63	36.30	9,151,390	-0.27(-0.74%)
Feb 22, 2008	36.66	37.19	35.38	36.57	13,266,139	-0.43(-1.17%)
Feb 21, 2008	37.53	37.99	36.67	37.00	13,684,419	-0.37(-1.00%)
Feb 20, 2008	36.68	37.37	36.28	37.37	10,209,606	+0.49(+1.33%)
Feb 19, 2008	35.95	37.26	35.71	36.88	10,392,551	+1.89(+5.41%)
Feb 18, 2008	35.66	36.01	34.78	34.99	0	+0.00(+0.00%)
Feb 15, 2008	35.66	36.01	34.78	34.99	8,580,672	-0.50(-1.40%)
Feb 14, 2008	36.06	36.28	35.37	35.49	9,142,664	-0.53(-1.46%)
Feb 13, 2008	35.75	36.39	35.11	36.01	8,553,012	+0.58(+1.65%)
Feb 12, 2008	37.15	37.24	35.13	35.43	14,870,380	-1.78(-4.77%)
Feb 11, 2008	37.54	37.69	36.47	37.20	7,956,012	-0.27(-0.72%)
Feb 08, 2008	36.59	37.83	36.16	37.47	11,776,624	+0.78(+2.13%)
Feb 07, 2008	36.17	37.04	36.08	36.69	12,515,814	+0.26(+0.70%)
Feb 06, 2008	36.77	37.36	36.35	36.44	13,543,006	+0.28(+0.79%)
Feb 05, 2008	36.47	37.17	35.95	36.15	12,744,787	-1.04(-2.81%)
Feb 04, 2008	38.40	38.50	37.18	37.20	15,379,048	-1.70(-4.36%)
Feb 01, 2008	40.08	40.59	38.08	38.89	14,049,259	-0.75(-1.88%)
Jan 31, 2008	39.93	40.76	39.07	39.64	12,191,903	-1.01(-2.48%)
Jan 30, 2008	39.64	41.57	39.39	40.65	11,427,213	+0.76(+1.91%)
Jan 29, 2008	40.13	40.62	39.50	39.89	9,892,584	-0.28(-0.71%)
Jan 28, 2008	39.09	40.25	38.57	40.17	14,837,175	+1.26(+3.23%)
Jan 25, 2008	39.82	40.37	38.68	38.91	14,305,727	+0.21(+0.55%)
Jan 24, 2008	38.27	38.87	37.30	38.70	20,033,304	+1.80(+4.89%)
Jan 23, 2008	37.74	38.86	35.50	36.90	28,809,878	-1.90(-4.90%)
Jan 22, 2008	36.62	39.45	36.61	38.80	22,059,268	+0.16(+0.42%)
Jan 21, 2008	38.83	39.59	37.77	38.64	0	+0.00(+0.00%)
Jan 18, 2008	38.83	39.59	37.77	38.64	15,901,877	-0.01(-0.02%)
Jan 17, 2008	39.59	40.18	38.43	38.64	16,051,560	-0.75(-1.91%)
Jan 16, 2008	40.76	41.28	38.82	39.40	21,528,778	-1.61(-3.92%)
Jan 15, 2008	40.72	42.05	40.66	41.00	24,623,666	-0.07(-0.18%)
Jan 14, 2008	40.54	41.92	40.19	41.08	18,999,038	+1.10(+2.74%)
Jan 11, 2008	39.20	40.73	39.12	39.98	14,290,506	+0.58(+1.48%)
Jan 10, 2008	38.15	39.89	37.93	39.40	14,690,512	+0.73(+1.89%)
Jan 09, 2008	38.37	38.75	37.80	38.67	12,078,363	+0.10(+0.27%)
Jan 08, 2008	38.69	40.17	38.42	38.56	16,099,147	+0.92(+2.45%)
Jan 07, 2008	38.46	38.92	37.21	37.64	13,117,862	-0.66(-1.72%)
Jan 04, 2008	38.99	39.22	38.05	38.30	10,793,192	-1.02(-2.58%)
Jan 03, 2008	38.33	40.21	38.33	39.32	19,669,514	+1.04(+2.71%)
Jan 02, 2008	36.34	38.72	36.19	38.28	16,453,192	+2.60(+7.29%)
Jan 01, 2008	35.75	36.42	35.36	35.68	0	+0.00(+0.00%)
Dec 31, 2007	35.75	36.42	35.36	35.68	4,739,500	-0.12(-0.33%)
Dec 28, 2007	35.66	35.96	35.25	35.79	5,787,616	+0.76(+2.17%)
Dec 27, 2007	35.98	35.98	34.95	35.03	5,945,451	-0.77(-2.16%)
Dec 26, 2007	35.44	36.11	35.44	35.81	5,690,334	+0.41(+1.16%)
Dec 24, 2007	35.53	35.87	35.28	35.40	2,258,477	-0.18(-0.51%)
Dec 21, 2007	35.10	35.80	35.10	35.58	10,752,181	+0.96(+2.76%)
Dec 20, 2007	34.45	35.11	34.08	34.62	4,950,196	+0.08(+0.23%)
Dec 19, 2007	34.92	35.17	34.43	34.54	5,690,513	-0.30(-0.86%)
Dec 18, 2007	34.43	35.05	33.79	34.84	8,483,561	+0.80(+2.34%)
Dec 17, 2007	34.46	35.03	33.81	34.05	10,889,865	-0.88(-2.53%)
Dec 14, 2007	35.33	35.71	34.82	34.93	6,347,856	-0.74(-2.07%)
Dec 13, 2007	35.60	36.07	35.08	35.67	8,954,696	-0.34(-0.95%)
Dec 12, 2007	36.53	36.96	35.45	36.01	8,465,916	+0.15(+0.41%)
Dec 11, 2007	36.90	37.31	35.82	35.87	9,465,754	-1.27(-3.42%)
Dec 10, 2007	37.06	37.51	36.89	37.14	6,307,481	+0.58(+1.60%)
Dec 07, 2007	36.60	37.25	36.33	36.55	7,966,321	-0.36(-0.97%)
Dec 06, 2007	36.06	37.13	35.85	36.91	6,421,068	+0.80(+2.23%)
Dec 05, 2007	36.33	36.68	35.90	36.11	8,705,591	-0.17(-0.46%)
Dec 04, 2007	36.88	37.28	36.22	36.28	8,829,957	-0.26(-0.70%)
Dec 03, 2007	36.45	36.90	36.17	36.53	9,119,441	+0.23(+0.62%)
Nov 30, 2007	38.04	38.04	35.99	36.31	13,370,476	-1.24(-3.31%)
Nov 29, 2007	37.83	38.24	37.22	37.55	9,465,951	-0.45(-1.19%)
Nov 28, 2007	37.15	38.12	36.60	38.00	10,224,644	+1.04(+2.83%)
Nov 27, 2007	36.32	37.15	35.99	36.96	10,176,748	+0.10(+0.28%)
Nov 26, 2007	38.14	38.40	36.77	36.85	8,769,854	-1.21(-3.17%)
Nov 23, 2007	37.52	38.18	37.20	38.06	4,695,280	+1.12(+3.03%)
Nov 21, 2007	37.07	37.20	36.29	36.94	10,445,285	-0.36(-0.96%)
Nov 20, 2007	36.20	37.45	36.15	37.30	13,919,792	+1.81(+5.11%)
Nov 19, 2007	36.17	36.48	35.25	35.49	11,479,567	-0.82(-2.25%)
Nov 16, 2007	35.98	36.71	35.98	36.31	17,835,918	+0.65(+1.82%)
Nov 15, 2007	36.66	36.84	35.38	35.66	16,996,122	-1.75(-4.69%)
Nov 14, 2007	38.29	38.58	37.37	37.41	9,886,689	+0.20(+0.55%)
Nov 13, 2007	36.66	37.34	36.25	37.20	12,607,091	+0.77(+2.13%)
Nov 12, 2007	38.38	38.38	36.17	36.43	20,883,330	-3.05(-7.74%)
Nov 09, 2007	39.24	40.15	38.77	39.48	11,898,868	-0.01(-0.04%)
Nov 08, 2007	40.11	41.17	38.87	39.50	19,306,628	-0.11(-0.28%)
Nov 07, 2007	40.66	41.04	39.53	39.61	21,364,650	-0.21(-0.53%)
Nov 06, 2007	39.09	39.85	38.87	39.82	16,975,396	+1.58(+4.13%)
Nov 05, 2007	37.42	38.57	37.12	38.24	17,027,578	+0.53(+1.41%)
Nov 02, 2007	36.36	37.77	36.14	37.71	16,935,868	+1.53(+4.24%)
Nov 01, 2007	36.55	36.79	35.95	36.17	17,859,604	-1.02(-2.73%)
Oct 31, 2007	34.63	37.26	34.44	37.19	30,806,756	+3.26(+9.60%)
Oct 30, 2007	34.49	34.54	33.62	33.93	9,694,408	-0.90(-2.58%)
Oct 29, 2007	34.91	35.25	34.38	34.83	8,108,122	+0.07(+0.21%)
Oct 26, 2007	34.30	34.93	34.04	34.76	11,235,390	+1.02(+3.03%)
Oct 25, 2007	33.93	34.08	33.49	33.73	7,970,845	+0.01(+0.02%)
Oct 24, 2007	33.35	33.87	33.05	33.73	8,311,780	+0.28(+0.83%)
Oct 23, 2007	33.05	33.51	32.73	33.45	7,765,722	+0.59(+1.80%)
Oct 22, 2007	32.84	33.30	32.48	32.86	11,328,870	-0.50(-1.51%)
Oct 19, 2007	33.71	33.87	33.18	33.36	17,059,344	-0.35(-1.04%)
Oct 18, 2007	33.42	34.08	33.32	33.71	8,841,881	+0.59(+1.79%)
Oct 17, 2007	34.72	34.81	32.77	33.12	21,418,686	-1.37(-3.96%)
Oct 16, 2007	34.49	34.78	34.27	34.49	7,667,436	-0.31(-0.90%)
Oct 15, 2007	35.11	35.25	34.50	34.80	11,279,511	+0.04(+0.13%)
Oct 12, 2007	34.38	34.87	34.20	34.76	7,803,593	+0.39(+1.15%)
Oct 11, 2007	34.05	34.89	33.90	34.36	15,494,130	+0.59(+1.75%)
Oct 10, 2007	33.84	34.29	33.65	33.77	9,119,294	+0.15(+0.43%)
Oct 09, 2007	32.73	33.62	32.73	33.62	7,530,124	+0.87(+2.65%)
Oct 08, 2007	32.95	33.10	32.37	32.75	6,594,849	-0.53(-1.60%)
Oct 05, 2007	32.84	33.75	32.59	33.29	9,372,908	+0.37(+1.13%)
Oct 04, 2007	32.48	33.05	32.33	32.92	7,887,082	+0.22(+0.67%)
Oct 03, 2007	33.05	33.24	32.54	32.70	5,980,118	-0.29(-0.86%)
Oct 02, 2007	33.21	33.23	32.59	32.98	12,510,988	-0.64(-1.91%)
Oct 01, 2007	32.84	33.81	32.83	33.62	11,648,555	+0.94(+2.88%)
Sep 28, 2007	32.89	33.41	32.55	32.68	12,873,274	+0.15(+0.45%)
Sep 27, 2007	32.93	32.97	31.99	32.54	15,593,706	-0.27(-0.82%)
Sep 26, 2007	34.97	35.25	32.15	32.81	32,266,332	-2.04(-5.85%)
Sep 25, 2007	34.81	35.04	34.52	34.84	9,965,079	-0.42(-1.18%)
Sep 24, 2007	34.72	35.38	34.53	35.26	14,068,258	+0.51(+1.47%)
Sep 21, 2007	34.89	35.06	34.34	34.75	15,306,089	-0.09(-0.27%)
Sep 20, 2007	34.62	35.09	34.60	34.84	16,063,435	+0.73(+2.14%)
Sep 19, 2007	33.68	34.46	33.53	34.11	16,606,907	+0.51(+1.52%)
Sep 18, 2007	33.20	33.76	32.59	33.60	15,306,382	+0.57(+1.73%)
Sep 17, 2007	33.50	33.68	32.92	33.03	11,697,589	-0.10(-0.31%)
Sep 14, 2007	33.17	33.51	32.67	33.13	9,310,123	+0.13(+0.40%)
Sep 13, 2007	32.88	33.21	32.41	33.00	10,178,759	-0.06(-0.18%)
Sep 12, 2007	32.80	33.34	32.55	33.06	9,892,897	+0.07(+0.20%)
Sep 11, 2007	32.15	33.21	32.09	33.00	14,016,933	+0.97(+3.03%)
Sep 10, 2007	32.53	32.57	31.68	32.02	11,038,165	-0.28(-0.86%)
Sep 07, 2007	32.52	32.73	31.80	32.30	16,183,944	+0.08(+0.25%)
Sep 06, 2007	30.90	32.57	31.23	32.22	21,188,612	+1.32(+4.28%)
Sep 05, 2007	30.99	31.18	30.64	30.90	7,835,757	-0.28(-0.89%)
Sep 04, 2007	30.89	31.45	30.72	31.18	9,845,098	+0.30(+0.97%)
Aug 31, 2007	30.82	31.15	30.69	30.88	8,896,338	+0.54(+1.78%)
Aug 30, 2007	30.45	30.67	29.99	30.34	6,093,307	-0.12(-0.38%)
Aug 29, 2007	30.16	30.58	29.88	30.45	8,009,485	+0.45(+1.49%)
Aug 28, 2007	29.44	31.19	29.27	30.01	24,880,730	+0.45(+1.53%)
Aug 27, 2007	29.96	30.13	29.44	29.55	6,363,486	-0.52(-1.72%)
Aug 24, 2007	29.72	30.28	29.52	30.07	7,587,618	+0.46(+1.55%)
Aug 23, 2007	29.99	30.07	29.17	29.61	11,003,675	-0.17(-0.56%)
Aug 22, 2007	29.70	29.96	29.50	29.78	10,301,275	+0.31(+1.04%)
Aug 21, 2007	28.90	29.58	28.86	29.47	9,340,607	+0.34(+1.15%)
Aug 20, 2007	29.23	29.57	28.62	29.14	11,462,726	-0.01(-0.03%)
Aug 17, 2007	29.76	29.82	28.79	29.15	13,601,222	+0.33(+1.14%)
Aug 16, 2007	28.90	29.08	27.77	28.82	29,373,526	-0.49(-1.67%)
Aug 15, 2007	29.41	29.70	29.08	29.31	18,627,924	-0.28(-0.96%)
Aug 14, 2007	29.96	30.33	29.44	29.59	12,943,883	-0.46(-1.53%)
Aug 13, 2007	30.62	30.80	29.97	30.05	14,256,313	-0.57(-1.86%)
Aug 10, 2007	30.29	30.91	30.10	30.62	19,574,730	+0.36(+1.18%)
Aug 09, 2007	30.33	30.91	30.09	30.26	12,571,542	-0.67(-2.17%)
Aug 08, 2007	30.21	31.23	30.17	30.94	11,812,062	+1.03(+3.44%)
Aug 07, 2007	29.41	30.12	29.34	29.91	10,034,988	+0.20(+0.66%)
Aug 06, 2007	29.88	29.96	29.06	29.71	12,018,928	-0.21(-0.71%)
Aug 03, 2007	30.09	30.49	29.88	29.92	13,101,961	-0.57(-1.87%)
Aug 02, 2007	29.99	30.65	29.81	30.49	10,133,298	+0.10(+0.34%)

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.