Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	24.31	25.75	24.04	24.43	2,729,878	+0.42(+1.76%)
Jul 30, 2008	22.92	24.37	22.72	24.01	4,328,269	+1.29(+5.70%)
Jul 29, 2008	22.71	24.39	22.69	22.71	2,415,240	-0.93(-3.92%)
Jul 28, 2008	23.17	23.85	22.49	23.64	2,754,609	+0.42(+1.82%)
Jul 25, 2008	23.51	23.61	22.92	23.22	2,212,245	-0.46(-1.96%)
Jul 24, 2008	25.01	25.21	23.40	23.68	4,703,647	-1.53(-6.08%)
Jul 23, 2008	22.23	25.37	22.02	25.21	13,267,571	-0.66(-2.55%)
Jul 22, 2008	24.65	25.89	23.28	25.87	6,859,918	+0.70(+2.79%)
Jul 21, 2008	26.25	26.57	25.16	25.17	2,444,909	-1.07(-4.08%)
Jul 18, 2008	26.17	26.54	25.66	26.24	3,281,756	-0.26(-0.98%)
Jul 17, 2008	26.13	26.74	25.51	26.50	2,578,549	+1.32(+5.25%)
Jul 16, 2008	26.31	26.37	24.89	25.18	2,600,402	-1.06(-4.03%)
Jul 15, 2008	27.26	27.32	25.91	26.23	3,026,881	-1.36(-4.94%)
Jul 14, 2008	27.29	27.99	26.96	27.60	3,418,422	+0.76(+2.84%)
Jul 11, 2008	25.89	27.47	25.42	26.83	4,222,121	+0.56(+2.13%)
Jul 10, 2008	25.82	26.44	25.59	26.28	6,843,948	+0.58(+2.25%)
Jul 09, 2008	27.93	28.45	25.42	25.70	9,640,815	-1.69(-6.17%)
Jul 08, 2008	27.52	28.71	24.88	27.39	28,143,330	-8.86(-24.44%)
Jul 07, 2008	36.08	38.10	35.96	36.24	1,867,139	+0.08(+0.23%)
Jul 04, 2008	37.58	37.58	36.11	36.16	1,020,382	+0.00(+0.00%)
Jul 03, 2008	37.58	37.58	36.11	36.16	1,020,382	-1.32(-3.53%)
Jul 02, 2008	36.01	38.84	36.01	37.48	2,613,176	+1.74(+4.88%)
Jul 01, 2008	35.67	36.52	34.41	35.74	3,239,154	-0.96(-2.62%)
Jun 30, 2008	34.46	37.14	34.07	36.70	2,803,145	+1.91(+5.50%)
Jun 27, 2008	39.60	39.60	34.41	34.79	5,304,896	-5.36(-13.36%)
Jun 26, 2008	42.02	42.02	39.96	40.15	1,944,024	-2.22(-5.24%)
Jun 25, 2008	41.59	42.59	41.07	42.37	1,267,314	+0.84(+2.02%)
Jun 24, 2008	42.72	42.81	41.51	41.53	1,527,976	-1.78(-4.11%)
Jun 23, 2008	42.60	43.77	41.91	43.31	1,266,731	-0.20(-0.47%)
Jun 20, 2008	44.78	44.78	43.01	43.52	1,862,330	-1.27(-2.83%)
Jun 19, 2008	44.92	45.31	44.08	44.78	806,045	-0.32(-0.71%)
Jun 18, 2008	45.31	45.36	44.13	45.10	1,764,105	-0.55(-1.21%)
Jun 17, 2008	46.23	46.23	44.99	45.65	1,826,130	-0.32(-0.70%)
Jun 16, 2008	44.97	46.00	44.70	45.98	2,556,842	+0.66(+1.46%)
Jun 13, 2008	44.49	45.38	44.05	45.31	1,875,410	+0.82(+1.85%)
Jun 12, 2008	44.14	44.87	44.01	44.49	2,060,071	+0.01(+0.02%)
Jun 11, 2008	45.14	45.31	44.25	44.48	2,285,598	-0.37(-0.84%)
Jun 10, 2008	44.41	45.31	43.38	44.86	3,128,369	-0.01(-0.02%)
Jun 09, 2008	46.04	46.04	40.88	44.86	10,595,070	-1.40(-3.02%)
Jun 06, 2008	47.00	47.00	45.92	46.26	2,396,310	-1.39(-2.92%)
Jun 05, 2008	46.28	47.70	45.76	47.65	2,035,884	+1.74(+3.80%)
Jun 04, 2008	44.47	46.68	44.47	45.91	2,053,433	+1.17(+2.62%)
Jun 03, 2008	45.23	45.93	44.26	44.73	1,667,320	-0.50(-1.11%)
Jun 02, 2008	46.43	47.02	44.87	45.24	1,208,295	-1.55(-3.32%)
May 30, 2008	46.60	47.44	46.51	46.79	3,028,144	+0.01(+0.01%)
May 29, 2008	46.53	46.81	45.98	46.79	1,526,484	+0.69(+1.49%)
May 28, 2008	46.17	46.48	45.55	46.10	1,228,924	+0.61(+1.35%)
May 27, 2008	45.28	46.10	44.15	45.48	1,676,869	+1.22(+2.76%)
May 26, 2008	44.22	44.31	43.13	44.26	0	+0.00(+0.00%)
May 23, 2008	44.22	44.31	43.13	44.26	1,275,816	-0.03(-0.06%)
May 22, 2008	44.60	44.97	44.29	44.29	1,460,325	-0.27(-0.60%)
May 21, 2008	46.23	46.85	44.50	44.56	2,949,887	-1.78(-3.84%)
May 20, 2008	46.47	46.65	44.90	46.34	3,815,048	-0.89(-1.88%)
May 19, 2008	48.20	48.82	46.96	47.22	3,982,273	-0.20(-0.43%)
May 16, 2008	48.63	48.99	46.88	47.43	4,854,064	-1.69(-3.44%)
May 15, 2008	45.20	49.12	43.78	49.12	5,511,766	+3.92(+8.69%)
May 14, 2008	45.83	45.97	44.75	45.19	2,730,954	+0.12(+0.26%)
May 13, 2008	44.29	45.78	44.10	45.08	2,717,668	+0.93(+2.10%)
May 12, 2008	43.98	44.61	42.93	44.15	1,564,632	+0.50(+1.16%)
May 09, 2008	43.59	44.02	43.00	43.64	402,386	+0.01(+0.02%)
May 08, 2008	43.74	44.29	43.12	43.64	1,240,069	+0.19(+0.44%)
May 07, 2008	45.61	46.53	42.77	43.45	2,902,457	-2.47(-5.39%)
May 06, 2008	46.03	46.52	44.95	45.92	1,782,889	-0.13(-0.28%)
May 05, 2008	46.58	47.19	45.48	46.05	1,367,182	-0.80(-1.72%)
May 02, 2008	48.72	48.72	46.02	46.85	2,119,139	-1.01(-2.11%)
May 01, 2008	45.41	48.20	44.67	47.86	3,648,108	+2.45(+5.40%)
Apr 30, 2008	46.62	47.00	45.31	45.41	4,920,775	-1.23(-2.63%)
Apr 29, 2008	46.32	46.64	45.31	46.64	2,536,676	+0.76(+1.65%)
Apr 28, 2008	44.43	47.34	44.34	45.88	4,150,739	+1.70(+3.84%)
Apr 25, 2008	41.94	44.62	41.68	44.18	3,750,031	+2.26(+5.40%)
Apr 24, 2008	41.12	42.08	39.76	41.92	4,316,357	-0.12(-0.28%)
Apr 23, 2008	44.04	44.21	41.26	42.04	11,430,853	+2.50(+6.33%)
Apr 22, 2008	38.22	40.41	36.95	39.54	9,449,590	+1.33(+3.48%)
Apr 21, 2008	40.20	40.29	37.91	38.21	3,534,098	-1.64(-4.10%)
Apr 18, 2008	38.74	41.40	38.74	39.84	5,850,353	+2.35(+6.27%)
Apr 17, 2008	36.45	37.90	36.12	37.49	2,926,803	+0.72(+1.96%)
Apr 16, 2008	35.98	37.48	35.98	36.77	2,916,736	+1.53(+4.33%)
Apr 15, 2008	35.33	35.77	34.99	35.24	1,815,313	-0.09(-0.25%)
Apr 14, 2008	35.44	35.76	34.89	35.33	1,669,530	-0.44(-1.24%)
Apr 11, 2008	36.12	36.63	35.30	35.77	1,554,490	-0.96(-2.62%)
Apr 10, 2008	35.45	38.26	35.45	36.74	2,765,651	+0.89(+2.49%)
Apr 09, 2008	36.80	37.40	35.21	35.84	2,975,378	-0.46(-1.26%)
Apr 08, 2008	34.03	36.89	33.39	36.30	3,348,027	+1.83(+5.30%)
Apr 07, 2008	35.40	35.60	33.87	34.47	2,300,448	+0.07(+0.20%)
Apr 04, 2008	32.03	35.43	31.54	34.40	3,800,358	+1.72(+5.25%)
Apr 03, 2008	29.23	32.75	28.84	32.69	4,610,851	+2.92(+9.82%)
Apr 02, 2008	31.35	31.77	29.34	29.76	2,916,523	-1.41(-4.51%)
Apr 01, 2008	29.87	31.46	28.65	31.17	4,490,980	+1.99(+6.83%)
Mar 31, 2008	29.91	30.26	28.96	29.18	3,407,819	-1.17(-3.84%)
Mar 28, 2008	31.72	31.99	30.27	30.34	2,027,233	-1.26(-3.99%)
Mar 27, 2008	33.88	34.04	31.00	31.60	3,135,081	-2.20(-6.51%)
Mar 26, 2008	33.95	34.02	32.03	33.81	1,897,694	-0.32(-0.94%)
Mar 25, 2008	33.04	34.54	31.69	34.13	2,940,051	+1.58(+4.86%)
Mar 24, 2008	30.35	33.19	30.17	32.54	3,718,805	+1.80(+5.85%)
Mar 21, 2008	28.90	31.00	28.22	30.75	3,595,306	+0.00(+0.00%)
Mar 20, 2008	28.90	31.00	28.22	30.75	3,595,306	+1.60(+5.49%)
Mar 19, 2008	31.82	32.03	28.96	29.14	3,575,657	-2.65(-8.34%)
Mar 18, 2008	31.90	33.10	30.43	31.79	2,939,499	+0.41(+1.30%)
Mar 17, 2008	32.37	33.39	31.00	31.39	2,711,409	-2.53(-7.47%)
Mar 14, 2008	36.18	36.75	33.63	33.92	1,384,486	-1.59(-4.49%)
Mar 13, 2008	34.64	37.54	33.84	35.52	2,600,294	+0.58(+1.66%)
Mar 12, 2008	32.71	35.09	31.70	34.94	3,530,570	+2.23(+6.81%)
Mar 11, 2008	33.27	34.07	31.99	32.71	2,928,966	+0.33(+1.03%)
Mar 10, 2008	35.11	35.11	31.77	32.37	2,880,614	-2.68(-7.66%)
Mar 07, 2008	35.69	37.38	34.28	35.06	1,753,649	-1.12(-3.11%)
Mar 06, 2008	36.52	37.68	36.11	36.18	1,913,453	-1.00(-2.69%)
Mar 05, 2008	36.80	37.41	36.12	37.18	2,701,283	+0.55(+1.51%)
Mar 04, 2008	37.55	38.29	35.77	36.63	3,221,643	-1.40(-3.67%)
Mar 03, 2008	39.69	39.88	37.59	38.03	1,666,040	-1.95(-4.87%)
Feb 29, 2008	40.38	40.85	39.74	39.98	1,235,919	-0.87(-2.14%)
Feb 28, 2008	40.74	41.54	40.31	40.85	1,444,781	+0.06(+0.15%)
Feb 27, 2008	40.88	41.23	39.81	40.79	1,885,934	-0.22(-0.53%)
Feb 26, 2008	40.41	41.36	39.13	41.01	3,008,945	+1.29(+3.24%)
Feb 25, 2008	38.53	39.93	38.17	39.72	1,332,328	+1.19(+3.08%)
Feb 22, 2008	39.52	39.85	37.48	38.53	2,126,600	-0.93(-2.35%)
Feb 21, 2008	40.52	40.88	39.18	39.46	1,649,620	-1.05(-2.59%)
Feb 20, 2008	38.32	40.77	38.32	40.51	1,340,617	+1.41(+3.61%)
Feb 19, 2008	41.56	41.91	38.50	39.10	2,474,039	-1.66(-4.06%)
Feb 18, 2008	41.70	42.64	40.37	40.76	0	+0.00(+0.00%)
Feb 15, 2008	41.70	42.64	40.37	40.76	2,345,360	-1.56(-3.69%)
Feb 14, 2008	43.00	43.16	41.74	42.32	1,956,086	-0.57(-1.32%)
Feb 13, 2008	42.93	43.27	42.37	42.88	1,349,365	+0.46(+1.08%)
Feb 12, 2008	42.25	42.93	41.95	42.42	1,451,486	+0.57(+1.37%)
Feb 11, 2008	41.72	42.41	41.50	41.85	1,662,093	+0.78(+1.91%)
Feb 08, 2008	41.50	41.83	40.93	41.07	1,403,518	-0.36(-0.87%)
Feb 07, 2008	41.23	42.76	40.59	41.43	2,233,069	-0.49(-1.17%)
Feb 06, 2008	41.10	42.25	40.54	41.92	3,243,499	+1.51(+3.74%)
Feb 05, 2008	39.25	40.41	38.96	40.41	2,511,941	+0.85(+2.15%)
Feb 04, 2008	39.52	41.21	38.78	39.56	2,700,563	+0.14(+0.35%)
Feb 01, 2008	38.83	39.62	37.52	39.42	3,653,243	+0.80(+2.08%)
Jan 31, 2008	37.89	39.08	37.83	38.62	3,828,640	+0.17(+0.44%)
Jan 30, 2008	37.13	38.96	36.50	38.45	8,898,160	+1.06(+2.82%)
Jan 29, 2008	39.71	40.88	37.14	37.39	31,859,012	-19.17(-33.89%)
Jan 28, 2008	55.88	56.56	53.25	56.56	9,008,731	+1.67(+3.04%)
Jan 25, 2008	57.20	57.20	54.23	54.89	3,163,237	+0.24(+0.44%)
Jan 24, 2008	53.80	55.19	51.99	54.65	3,665,103	+1.83(+3.47%)
Jan 23, 2008	52.35	53.83	51.21	52.82	4,826,162	-2.00(-3.65%)
Jan 22, 2008	49.44	55.28	49.40	54.82	5,283,973	-0.56(-1.01%)
Jan 21, 2008	55.60	56.39	53.22	55.38	0	+0.00(+0.00%)
Jan 18, 2008	55.60	56.39	53.22	55.38	3,234,060	+0.36(+0.66%)
Jan 17, 2008	57.55	58.49	54.36	55.02	3,928,232	-1.88(-3.31%)
Jan 16, 2008	53.38	57.03	52.47	56.90	3,833,332	+2.43(+4.47%)
Jan 15, 2008	55.56	57.51	53.73	54.47	3,536,462	-1.57(-2.81%)
Jan 14, 2008	54.51	56.73	53.38	56.04	2,822,691	+3.21(+6.08%)
Jan 11, 2008	53.41	54.38	51.67	52.83	3,096,547	-1.89(-3.45%)
Jan 10, 2008	53.97	56.17	52.91	54.72	2,642,535	+0.28(+0.51%)
Jan 09, 2008	52.09	54.51	51.80	54.44	4,342,540	+3.67(+7.24%)
Jan 08, 2008	50.43	54.17	50.15	50.77	3,880,499	+1.03(+2.07%)
Jan 07, 2008	55.37	55.63	48.83	49.74	6,764,238	-5.11(-9.32%)
Jan 04, 2008	55.88	56.48	54.19	54.85	2,465,872	-2.36(-4.12%)
Jan 03, 2008	57.85	59.24	56.22	57.20	3,104,134	-0.44(-0.77%)
Jan 02, 2008	58.25	58.59	56.63	57.65	1,470,076	-0.27(-0.46%)
Jan 01, 2008	56.59	58.27	56.59	57.91	1,724,815	+0.00(+0.00%)
Dec 31, 2007	56.59	58.27	56.59	57.91	1,724,815	+0.95(+1.66%)
Dec 28, 2007	58.02	58.87	56.11	56.97	1,658,124	-0.93(-1.61%)
Dec 27, 2007	59.70	59.70	57.74	57.90	1,973,303	-1.81(-3.04%)
Dec 26, 2007	60.64	60.67	59.30	59.71	1,501,099	-0.74(-1.22%)
Dec 24, 2007	61.08	62.20	59.97	60.45	873,656	-0.63(-1.04%)
Dec 21, 2007	63.49	63.51	60.88	61.08	2,240,317	-1.02(-1.65%)
Dec 20, 2007	63.36	63.37	60.66	62.10	1,729,156	+0.42(+0.67%)
Dec 19, 2007	60.01	62.55	59.97	61.69	1,706,641	+1.16(+1.91%)
Dec 18, 2007	63.35	63.35	57.92	60.53	3,485,907	-0.70(-1.14%)
Dec 17, 2007	64.63	64.82	60.65	61.23	3,133,207	-3.99(-6.11%)
Dec 14, 2007	63.40	67.09	62.86	65.21	3,595,158	-0.20(-0.31%)
Dec 13, 2007	66.19	67.62	62.89	65.42	5,732,452	-2.20(-3.26%)
Dec 12, 2007	67.97	70.01	64.83	67.62	8,264,591	+2.68(+4.13%)
Dec 11, 2007	64.73	68.13	63.81	64.93	7,119,647	+1.25(+1.97%)
Dec 10, 2007	61.32	63.77	59.79	63.68	2,764,864	+3.11(+5.14%)
Dec 07, 2007	61.79	61.79	59.36	60.56	1,851,049	-0.56(-0.91%)
Dec 06, 2007	62.49	62.64	58.94	61.12	4,543,514	-0.50(-0.82%)
Dec 05, 2007	66.78	66.78	60.44	61.63	5,839,206	-3.16(-4.88%)
Dec 04, 2007	62.87	66.17	62.72	64.79	4,266,166	+0.08(+0.12%)
Dec 03, 2007	61.24	65.42	60.44	64.71	6,472,118	+2.45(+3.94%)
Nov 30, 2007	65.00	65.14	61.23	62.26	7,110,145	+0.35(+0.57%)
Nov 29, 2007	61.95	63.51	60.99	61.91	8,338,131	+2.15(+3.60%)
Nov 28, 2007	54.90	60.30	54.90	59.75	11,761,553	+6.89(+13.03%)
Nov 27, 2007	50.08	53.32	49.67	52.86	7,955,023	+4.18(+8.59%)
Nov 26, 2007	53.41	53.43	48.38	48.68	10,884,961	-5.04(-9.39%)
Nov 23, 2007	56.29	56.29	53.71	53.72	1,626,867	-1.25(-2.28%)
Nov 21, 2007	55.06	56.15	53.87	54.98	4,750,178	-1.32(-2.35%)
Nov 20, 2007	56.56	58.60	54.00	56.30	6,802,253	+0.44(+0.79%)
Nov 19, 2007	57.38	60.90	54.85	55.86	4,745,397	-2.24(-3.85%)
Nov 16, 2007	57.58	58.55	55.68	58.09	4,285,358	+2.01(+3.58%)
Nov 15, 2007	59.59	61.09	55.47	56.08	6,773,536	-3.32(-5.59%)
Nov 14, 2007	66.59	66.59	59.02	59.40	8,577,206	-2.39(-3.87%)
Nov 13, 2007	57.40	63.23	56.08	61.79	11,012,791	+7.03(+12.84%)
Nov 12, 2007	58.94	63.06	52.16	54.76	13,229,323	-5.03(-8.41%)
Nov 09, 2007	60.31	62.86	57.65	59.79	11,791,728	-2.82(-4.51%)
Nov 08, 2007	70.13	70.19	59.84	62.61	17,908,116	-7.24(-10.36%)
Nov 07, 2007	73.27	73.93	69.59	69.85	7,397,116	-5.75(-7.61%)
Nov 06, 2007	78.22	79.01	74.69	75.60	4,905,672	-1.10(-1.43%)
Nov 05, 2007	77.68	78.36	74.62	76.69	5,623,410	-3.11(-3.90%)
Nov 02, 2007	84.37	84.46	78.06	79.81	6,413,989	-3.50(-4.20%)
Nov 01, 2007	83.81	85.16	82.80	83.30	3,716,961	-1.76(-2.07%)
Oct 31, 2007	83.71	85.35	81.77	85.06	5,410,198	+3.05(+3.72%)
Oct 30, 2007	81.77	84.13	79.73	82.01	5,133,293	-0.29(-0.36%)
Oct 29, 2007	78.09	82.74	77.40	82.30	8,428,616	+5.92(+7.75%)
Oct 26, 2007	79.04	79.32	74.75	76.38	6,375,834	-1.30(-1.68%)
Oct 25, 2007	76.11	79.01	72.57	77.68	14,616,899	+7.14(+10.12%)
Oct 24, 2007	74.12	75.64	69.68	70.54	13,983,513	-1.79(-2.48%)
Oct 23, 2007	72.22	73.26	70.25	72.33	6,487,072	+2.57(+3.68%)
Oct 22, 2007	64.87	69.85	62.38	69.76	6,389,922	+3.16(+4.75%)
Oct 19, 2007	68.63	69.46	66.13	66.60	5,117,279	-2.60(-3.75%)
Oct 18, 2007	69.50	70.59	68.31	69.20	2,847,743	-1.64(-2.31%)
Oct 17, 2007	70.21	71.82	69.17	70.83	6,354,701	+2.76(+4.05%)
Oct 16, 2007	66.17	68.95	64.75	68.07	6,285,580	+0.78(+1.15%)
Oct 15, 2007	71.20	71.89	65.61	67.30	7,098,592	-2.88(-4.10%)
Oct 12, 2007	70.27	73.16	66.81	70.17	9,329,658	+0.20(+0.28%)
Oct 11, 2007	74.94	78.28	67.50	69.97	16,282,106	-2.96(-4.06%)
Oct 10, 2007	69.85	73.25	69.24	72.94	6,996,306	+3.70(+5.34%)
Oct 09, 2007	66.25	69.43	65.49	69.24	8,607,948	+4.44(+6.86%)
Oct 08, 2007	62.15	65.35	62.11	64.80	4,446,911	+2.70(+4.35%)
Oct 05, 2007	62.41	62.79	60.80	62.10	2,761,305	+1.06(+1.74%)
Oct 04, 2007	60.75	61.67	59.96	61.03	2,575,369	+0.90(+1.50%)
Oct 03, 2007	62.98	64.04	59.62	60.13	5,820,227	-2.84(-4.51%)
Oct 02, 2007	60.63	63.04	60.21	62.98	4,211,519	+2.59(+4.29%)
Oct 01, 2007	57.75	60.80	56.98	60.39	5,643,829	+2.47(+4.26%)
Sep 28, 2007	57.16	58.27	56.22	57.92	5,019,835	+1.28(+2.26%)
Sep 27, 2007	56.59	57.27	55.91	56.64	2,722,856	+0.52(+0.92%)
Sep 26, 2007	57.23	57.51	55.95	56.12	2,258,691	-0.59(-1.05%)
Sep 25, 2007	56.09	57.92	55.88	56.71	4,350,054	-0.41(-0.72%)
Sep 24, 2007	55.19	58.04	54.73	57.12	8,294,410	+3.08(+5.70%)
Sep 21, 2007	52.71	54.04	52.20	54.04	6,037,861	+1.81(+3.47%)
Sep 20, 2007	52.92	54.02	51.90	52.23	3,567,714	-0.65(-1.22%)
Sep 19, 2007	51.31	53.72	51.01	52.88	6,205,219	+2.52(+5.01%)
Sep 18, 2007	50.22	51.62	49.61	50.36	4,302,653	+0.14(+0.27%)
Sep 17, 2007	51.45	52.88	49.87	50.22	6,988,381	-2.88(-5.42%)
Sep 14, 2007	52.62	54.21	52.16	53.10	4,539,366	+0.09(+0.17%)
Sep 13, 2007	54.21	54.89	52.15	53.01	4,774,281	-0.35(-0.65%)
Sep 12, 2007	53.45	54.96	52.51	53.35	8,813,534	+1.12(+2.15%)
Sep 11, 2007	53.63	56.39	52.13	52.23	15,542,251	-0.07(-0.14%)
Sep 10, 2007	49.06	53.93	46.92	52.31	9,785,348	+4.95(+10.45%)
Sep 07, 2007	45.66	48.59	45.52	47.36	3,915,812	-0.20(-0.42%)
Sep 06, 2007	44.02	47.77	43.67	47.56	3,816,313	+3.80(+8.69%)
Sep 05, 2007	45.35	45.38	43.37	43.75	3,295,193	-2.21(-4.80%)
Sep 04, 2007	47.06	47.11	45.83	45.96	1,986,596	-0.98(-2.09%)
Aug 31, 2007	47.58	47.77	46.70	46.94	1,352,623	+0.29(+0.63%)
Aug 30, 2007	46.05	47.70	45.14	46.65	2,540,736	+0.18(+0.38%)
Aug 29, 2007	49.06	49.39	45.76	46.47	5,254,640	-1.08(-2.26%)
Aug 28, 2007	48.99	49.13	45.31	47.55	5,377,179	-1.72(-3.49%)
Aug 27, 2007	48.88	49.98	48.39	49.27	3,511,507	+0.68(+1.40%)
Aug 24, 2007	47.84	49.50	47.32	48.59	5,594,667	+0.75(+1.57%)
Aug 23, 2007	46.38	48.30	44.30	47.84	6,370,844	+2.28(+5.01%)
Aug 22, 2007	47.82	50.39	45.36	45.55	14,858,895	+0.59(+1.30%)
Aug 21, 2007	39.01	45.38	38.50	44.97	10,815,261	+5.90(+15.11%)
Aug 20, 2007	38.19	39.18	37.89	39.07	3,141,689	+1.21(+3.20%)
Aug 17, 2007	40.20	40.20	37.10	37.85	4,528,946	-0.98(-2.53%)
Aug 16, 2007	41.56	41.90	35.92	38.83	10,139,023	-0.49(-1.25%)
Aug 15, 2007	35.51	40.80	35.09	39.32	15,670,146	+4.57(+13.16%)

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.