Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	71.54	73.18	71.15	72.19	16,623,197	-0.58(-0.79%)
Jul 30, 2008	68.33	72.76	67.85	72.76	18,509,520	+4.39(+6.42%)
Jul 29, 2008	69.53	69.72	67.88	68.37	14,988,802	-1.00(-1.44%)
Jul 28, 2008	70.34	70.91	69.28	69.37	11,301,325	-0.94(-1.33%)
Jul 25, 2008	71.02	71.73	69.43	70.31	13,932,107	-0.22(-0.31%)
Jul 24, 2008	71.76	72.73	69.28	70.53	24,288,338	-0.90(-1.26%)
Jul 23, 2008	73.83	73.96	70.39	71.43	22,780,714	-2.52(-3.41%)
Jul 22, 2008	75.43	76.73	73.27	73.95	15,974,696	-1.41(-1.88%)
Jul 21, 2008	72.11	75.37	71.90	75.37	17,323,556	+3.93(+5.50%)
Jul 18, 2008	70.95	72.97	70.20	71.44	28,089,922	+2.68(+3.90%)
Jul 17, 2008	69.46	70.97	67.18	68.76	27,114,482	+0.65(+0.96%)
Jul 16, 2008	68.88	69.62	66.17	68.11	18,686,620	-1.03(-1.49%)
Jul 15, 2008	71.89	72.64	68.77	69.14	15,752,916	-3.18(-4.40%)
Jul 14, 2008	70.12	73.18	70.12	72.32	12,026,007	+1.87(+2.65%)
Jul 11, 2008	70.18	72.15	69.52	70.45	12,861,209	-0.05(-0.07%)
Jul 10, 2008	69.23	70.63	67.27	70.50	15,153,928	+1.42(+2.06%)
Jul 09, 2008	69.66	71.66	68.91	69.08	16,933,128	+0.74(+1.08%)
Jul 08, 2008	70.12	70.18	66.92	68.34	20,048,662	-2.36(-3.34%)
Jul 07, 2008	71.73	72.46	69.81	70.70	13,692,578	-1.68(-2.33%)
Jul 04, 2008	73.89	74.52	71.05	72.38	11,880,244	+0.00(+0.00%)
Jul 03, 2008	73.89	74.52	71.05	72.38	11,880,244	-1.05(-1.43%)
Jul 02, 2008	78.41	79.54	73.34	73.44	15,964,969	-4.62(-5.92%)
Jul 01, 2008	76.12	78.26	75.10	78.05	16,770,887	+1.73(+2.26%)
Jun 30, 2008	75.50	77.19	75.50	76.33	11,332,304	+1.09(+1.44%)
Jun 27, 2008	74.84	76.26	74.48	75.24	12,142,466	+0.63(+0.85%)
Jun 26, 2008	74.84	76.16	73.00	74.61	11,720,548	-0.15(-0.20%)
Jun 25, 2008	76.28	76.45	72.56	74.76	15,156,225	-1.09(-1.44%)
Jun 24, 2008	76.58	78.23	75.54	75.85	14,425,543	-1.18(-1.53%)
Jun 23, 2008	73.89	77.08	73.68	77.03	14,807,157	+3.07(+4.15%)
Jun 20, 2008	75.23	75.60	73.66	73.96	12,094,953	-0.52(-0.70%)
Jun 19, 2008	75.42	76.61	74.38	74.48	16,085,629	-0.06(-0.09%)
Jun 18, 2008	73.39	75.02	73.18	74.54	13,536,810	+1.03(+1.40%)
Jun 17, 2008	71.12	73.80	71.06	73.51	9,677,774	+1.85(+2.58%)
Jun 16, 2008	71.36	72.34	71.06	71.67	7,906,621	+0.84(+1.18%)
Jun 13, 2008	69.98	71.52	69.81	70.83	7,976,911	+0.62(+0.88%)
Jun 12, 2008	71.06	71.35	69.78	70.21	12,750,446	-1.76(-2.45%)
Jun 11, 2008	72.98	73.27	71.12	71.97	9,497,841	-0.74(-1.02%)
Jun 10, 2008	73.02	74.53	71.82	72.71	10,978,158	-1.75(-2.36%)
Jun 09, 2008	72.94	74.88	72.33	74.47	9,933,405	+2.04(+2.82%)
Jun 06, 2008	75.08	77.14	72.36	72.43	18,440,236	-2.17(-2.90%)
Jun 05, 2008	70.60	74.60	70.60	74.59	10,941,612	+4.15(+5.89%)
Jun 04, 2008	69.99	71.74	69.97	70.44	11,802,180	+0.12(+0.17%)
Jun 03, 2008	70.81	71.92	70.19	70.32	11,360,716	-0.91(-1.28%)
Jun 02, 2008	71.43	72.43	70.37	71.23	8,458,074	-0.62(-0.86%)
May 30, 2008	71.86	72.85	71.52	71.85	11,769,493	+0.10(+0.14%)
May 29, 2008	72.72	73.12	71.45	71.75	10,473,980	-1.35(-1.85%)
May 28, 2008	71.10	73.18	70.23	73.10	9,748,834	+1.32(+1.84%)
May 27, 2008	70.69	72.39	69.68	71.78	11,178,495	+0.71(+1.00%)
May 26, 2008	73.41	73.54	70.34	71.07	0	+0.00(+0.00%)
May 23, 2008	73.41	73.54	70.34	71.07	11,519,558	-1.73(-2.38%)
May 22, 2008	74.30	74.30	72.42	72.80	12,825,848	-1.27(-1.72%)
May 21, 2008	75.20	77.11	73.82	74.08	13,170,216	-1.18(-1.57%)
May 20, 2008	76.02	76.39	74.49	75.25	11,857,215	-0.50(-0.67%)
May 19, 2008	75.08	76.71	74.08	75.76	10,855,180	+0.94(+1.25%)
May 16, 2008	74.48	75.13	73.78	74.82	13,630,725	+1.32(+1.80%)
May 15, 2008	74.15	74.39	71.06	73.50	15,429,418	+0.28(+0.38%)
May 14, 2008	74.10	74.59	73.05	73.22	11,669,575	-1.31(-1.75%)
May 13, 2008	73.61	74.60	71.82	74.53	10,227,894	+1.03(+1.40%)
May 12, 2008	74.20	74.20	72.22	73.50	10,046,695	-1.11(-1.49%)
May 09, 2008	74.79	75.28	73.39	74.61	8,576,470	-0.39(-0.52%)
May 08, 2008	72.90	75.13	72.52	75.00	10,305,540	+2.52(+3.48%)
May 07, 2008	74.03	74.25	72.47	72.48	11,241,386	-1.12(-1.52%)
May 06, 2008	71.83	74.03	71.83	73.59	9,558,891	+1.44(+1.99%)
May 05, 2008	71.23	72.94	71.15	72.16	7,832,723	+1.37(+1.94%)
May 02, 2008	70.41	71.41	69.75	70.79	10,645,594	+0.91(+1.30%)
May 01, 2008	70.26	70.70	68.07	69.88	14,514,787	-1.56(-2.19%)
Apr 30, 2008	71.21	72.43	70.35	71.44	13,685,703	+0.92(+1.30%)
Apr 29, 2008	71.98	72.06	70.15	70.52	10,345,982	-2.20(-3.03%)
Apr 28, 2008	73.36	73.74	72.09	72.73	8,361,440	-0.27(-0.37%)
Apr 25, 2008	72.93	73.60	71.42	73.00	9,791,852	+0.57(+0.78%)
Apr 24, 2008	73.82	73.82	71.42	72.43	12,530,220	-1.97(-2.65%)
Apr 23, 2008	74.89	75.65	73.74	74.39	14,621,560	-0.85(-1.13%)
Apr 22, 2008	74.96	75.55	73.90	75.25	15,063,551	-0.71(-0.94%)
Apr 21, 2008	72.68	76.18	72.62	75.96	19,906,390	+3.60(+4.97%)
Apr 18, 2008	66.25	72.41	65.85	72.36	34,071,120	+4.65(+6.87%)
Apr 17, 2008	67.35	67.71	65.82	67.71	11,622,144	+0.36(+0.53%)
Apr 16, 2008	65.36	67.50	64.58	67.35	13,295,717	+2.61(+4.03%)
Apr 15, 2008	65.07	65.58	64.02	64.75	9,865,901	-0.04(-0.07%)
Apr 14, 2008	64.48	65.07	63.89	64.79	9,983,200	+0.41(+0.64%)
Apr 11, 2008	65.53	65.93	64.30	64.38	10,070,808	-1.41(-2.15%)
Apr 10, 2008	64.21	66.20	64.21	65.79	16,271,698	+1.72(+2.68%)
Apr 09, 2008	63.84	64.86	62.88	64.07	16,234,967	+0.40(+0.62%)
Apr 08, 2008	64.14	65.50	63.27	63.67	15,140,734	-0.68(-1.06%)
Apr 07, 2008	65.76	67.50	64.30	64.36	19,522,824	-0.56(-0.86%)
Apr 04, 2008	65.09	66.00	64.24	64.92	9,761,567	+0.05(+0.08%)
Apr 03, 2008	64.25	65.72	63.35	64.87	10,257,662	+0.36(+0.55%)
Apr 02, 2008	63.34	64.91	62.54	64.51	12,123,417	+1.11(+1.75%)
Apr 01, 2008	61.81	63.40	60.90	63.40	12,099,555	+1.59(+2.57%)
Mar 31, 2008	60.82	63.00	60.73	61.81	12,985,261	+0.95(+1.56%)
Mar 28, 2008	60.84	61.78	59.81	60.86	9,507,245	+0.20(+0.33%)
Mar 27, 2008	61.39	62.33	60.62	60.66	12,284,466	-0.81(-1.32%)
Mar 26, 2008	58.88	61.64	58.44	61.47	14,650,763	+2.76(+4.70%)
Mar 25, 2008	57.88	59.21	57.80	58.71	13,728,216	+0.97(+1.69%)
Mar 24, 2008	57.41	58.81	57.16	57.74	10,563,128	+0.45(+0.78%)
Mar 21, 2008	56.16	58.29	56.09	57.29	17,307,464	+0.00(+0.00%)
Mar 20, 2008	56.16	58.29	56.09	57.29	17,307,464	+0.33(+0.59%)
Mar 19, 2008	59.00	59.86	56.76	56.96	15,451,063	-2.98(-4.98%)
Mar 18, 2008	59.03	59.94	58.16	59.94	13,926,991	+2.23(+3.87%)
Mar 17, 2008	58.07	58.83	56.75	57.71	16,681,331	-1.90(-3.18%)
Mar 14, 2008	60.87	60.87	58.15	59.61	14,432,604	-0.90(-1.48%)
Mar 13, 2008	59.08	60.93	58.13	60.50	13,630,788	+0.58(+0.97%)
Mar 12, 2008	61.55	62.16	59.76	59.92	14,157,251	-1.61(-2.62%)
Mar 11, 2008	59.94	61.53	59.94	61.53	14,906,661	+2.71(+4.60%)
Mar 10, 2008	60.86	61.07	58.62	58.83	14,250,119	-2.00(-3.28%)
Mar 07, 2008	61.88	62.31	59.84	60.82	12,602,973	-1.46(-2.34%)
Mar 06, 2008	62.24	63.59	61.81	62.28	14,407,355	-0.13(-0.22%)
Mar 05, 2008	60.40	62.52	60.40	62.42	14,338,201	+2.34(+3.90%)
Mar 04, 2008	61.34	61.93	58.74	60.07	14,534,549	-1.73(-2.79%)
Mar 03, 2008	61.39	63.23	60.55	61.80	13,240,323	+0.38(+0.61%)
Feb 29, 2008	63.17	63.37	61.05	61.42	12,113,224	-2.30(-3.61%)
Feb 28, 2008	62.37	64.20	62.17	63.72	11,507,029	+1.02(+1.63%)
Feb 27, 2008	63.05	63.31	62.23	62.70	10,187,082	-0.60(-0.95%)
Feb 26, 2008	62.02	63.50	61.10	63.30	10,850,058	+1.11(+1.78%)
Feb 25, 2008	60.63	62.38	60.55	62.20	10,458,706	+1.48(+2.45%)
Feb 22, 2008	59.98	60.84	58.42	60.71	8,677,796	+1.09(+1.84%)
Feb 21, 2008	61.28	61.62	59.37	59.62	13,693,459	-1.53(-2.50%)
Feb 20, 2008	61.20	61.73	60.73	61.14	12,454,504	-0.47(-0.76%)
Feb 19, 2008	61.24	62.41	60.82	61.61	14,168,787	+1.88(+3.14%)
Feb 18, 2008	59.41	60.26	58.42	59.74	0	+0.00(+0.00%)
Feb 15, 2008	59.41	60.26	58.42	59.74	13,217,604	-0.02(-0.04%)
Feb 14, 2008	60.73	61.41	59.67	59.76	10,966,978	-0.55(-0.92%)
Feb 13, 2008	58.87	60.85	58.50	60.31	14,228,951	+2.42(+4.17%)
Feb 12, 2008	58.26	59.55	57.39	57.90	15,887,900	+0.71(+1.24%)
Feb 11, 2008	55.06	57.39	54.66	57.19	13,969,380	+2.22(+4.03%)
Feb 08, 2008	54.70	55.40	53.84	54.97	14,418,717	+1.14(+2.13%)
Feb 07, 2008	52.99	54.80	52.25	53.83	15,541,812	+0.64(+1.20%)
Feb 06, 2008	55.13	55.25	53.09	53.19	18,474,258	-1.47(-2.69%)
Feb 05, 2008	55.32	55.37	54.53	54.66	25,605,872	-1.53(-2.73%)
Feb 04, 2008	55.63	56.82	54.91	56.19	11,521,971	+0.58(+1.03%)
Feb 01, 2008	54.07	55.77	53.80	55.62	17,603,448	+2.05(+3.82%)
Jan 31, 2008	52.60	53.97	52.01	53.57	35,656,124	-0.25(-0.46%)
Jan 30, 2008	55.56	56.21	53.68	53.82	19,859,460	-2.09(-3.74%)
Jan 29, 2008	56.67	56.77	55.34	55.91	14,870,720	-0.38(-0.68%)
Jan 28, 2008	55.17	56.80	54.35	56.29	13,104,269	+1.09(+1.97%)
Jan 25, 2008	58.54	58.76	54.32	55.20	20,162,686	-1.86(-3.26%)
Jan 24, 2008	57.42	59.32	56.16	57.07	21,452,506	-0.01(-0.02%)
Jan 23, 2008	53.27	57.15	51.64	57.08	26,591,640	+2.31(+4.22%)
Jan 22, 2008	52.88	56.28	52.88	54.77	30,662,352	-1.73(-3.06%)
Jan 21, 2008	55.69	57.02	51.37	56.50	0	+0.00(+0.00%)
Jan 18, 2008	55.69	57.02	51.37	56.50	80,637,072	-2.12(-3.62%)
Jan 17, 2008	61.73	62.79	57.90	58.62	25,388,904	-2.41(-3.95%)
Jan 16, 2008	62.51	62.88	59.16	61.03	32,129,276	-2.15(-3.41%)
Jan 15, 2008	66.07	66.11	63.08	63.18	22,282,344	-4.69(-6.91%)
Jan 14, 2008	67.33	68.17	66.43	67.87	10,996,696	+1.08(+1.62%)
Jan 11, 2008	68.21	68.61	66.63	66.79	13,902,671	-2.19(-3.17%)
Jan 10, 2008	69.00	69.58	67.63	68.98	14,526,421	-1.08(-1.54%)
Jan 09, 2008	69.17	70.34	68.25	70.06	11,274,667	+1.35(+1.96%)
Jan 08, 2008	69.58	71.27	68.52	68.71	14,990,007	-0.07(-0.10%)
Jan 07, 2008	70.19	71.03	67.98	68.78	14,545,881	-0.85(-1.21%)
Jan 04, 2008	71.98	72.01	69.26	69.63	13,921,561	-3.06(-4.21%)
Jan 03, 2008	71.55	72.97	70.96	72.69	12,086,784	+1.23(+1.72%)
Jan 02, 2008	70.65	72.84	70.20	71.46	12,917,614	+1.57(+2.25%)
Jan 01, 2008	69.90	70.37	69.68	69.89	0	+0.00(+0.00%)
Dec 31, 2007	69.90	70.37	69.68	69.89	6,369,560	-0.31(-0.44%)
Dec 28, 2007	69.75	70.86	69.75	70.20	6,384,638	+1.03(+1.49%)
Dec 27, 2007	69.98	70.34	69.10	69.17	7,235,307	-0.85(-1.22%)
Dec 26, 2007	68.11	70.46	68.11	70.02	8,017,496	+1.93(+2.84%)
Dec 24, 2007	67.23	68.28	66.67	68.09	3,103,918	+0.85(+1.26%)
Dec 21, 2007	64.65	67.34	64.65	67.24	14,682,388	+2.74(+4.25%)
Dec 20, 2007	65.27	65.66	63.88	64.50	11,021,513	-0.23(-0.36%)
Dec 19, 2007	65.14	67.07	64.72	64.73	13,632,495	+0.51(+0.80%)
Dec 18, 2007	64.74	65.14	63.26	64.22	9,910,317	+0.08(+0.12%)
Dec 17, 2007	66.60	66.61	62.74	64.14	17,708,058	-3.05(-4.54%)
Dec 14, 2007	67.98	68.20	67.09	67.19	8,667,919	-1.46(-2.12%)
Dec 13, 2007	69.06	69.61	67.30	68.65	9,630,810	-0.73(-1.05%)
Dec 12, 2007	69.42	70.75	68.36	69.38	13,768,038	+1.53(+2.25%)
Dec 11, 2007	69.91	70.69	67.48	67.85	8,970,889	-2.10(-3.00%)
Dec 10, 2007	69.11	70.37	69.11	69.95	7,164,820	+0.90(+1.30%)
Dec 07, 2007	69.63	70.40	68.77	69.05	8,182,233	-1.21(-1.72%)
Dec 06, 2007	68.04	70.52	67.75	70.26	9,195,272	+2.20(+3.23%)
Dec 05, 2007	67.40	69.19	67.15	68.06	13,209,554	+1.39(+2.09%)
Dec 04, 2007	66.41	67.00	65.47	66.67	11,582,793	+0.00(+0.00%)
Dec 03, 2007	65.85	66.99	65.19	66.67	9,568,140	+0.28(+0.42%)
Nov 30, 2007	66.37	66.91	65.51	66.39	13,737,182	+0.92(+1.40%)
Nov 29, 2007	64.31	66.06	64.31	65.48	9,699,950	+1.09(+1.69%)
Nov 28, 2007	63.73	64.93	63.59	64.39	12,859,036	+1.04(+1.64%)
Nov 27, 2007	63.48	64.42	62.11	63.35	15,263,052	-0.99(-1.53%)
Nov 26, 2007	66.74	67.47	64.28	64.34	9,784,550	-2.52(-3.77%)
Nov 23, 2007	65.51	67.20	64.94	66.86	4,270,152	+1.66(+2.54%)
Nov 21, 2007	65.85	67.13	64.70	65.21	11,534,814	-1.05(-1.59%)
Nov 20, 2007	65.20	66.91	64.87	66.26	12,793,656	+1.24(+1.90%)
Nov 19, 2007	66.15	66.64	64.49	65.02	8,636,187	-1.38(-2.08%)
Nov 16, 2007	65.29	66.42	64.47	66.40	12,099,548	+1.86(+2.88%)
Nov 15, 2007	65.88	66.61	64.03	64.54	12,120,630	-1.74(-2.63%)
Nov 14, 2007	66.57	67.01	65.39	66.28	13,594,345	+0.25(+0.38%)
Nov 13, 2007	64.77	66.91	64.65	66.03	14,971,642	+1.35(+2.09%)
Nov 12, 2007	67.14	67.14	64.34	64.68	15,299,315	-2.64(-3.93%)
Nov 09, 2007	67.67	69.02	67.03	67.33	10,913,750	-1.12(-1.63%)
Nov 08, 2007	67.65	69.12	66.38	68.44	15,970,725	+1.12(+1.66%)
Nov 07, 2007	69.80	70.17	67.31	67.33	13,952,776	-2.41(-3.45%)
Nov 06, 2007	69.79	70.32	69.40	69.73	12,522,993	+0.33(+0.48%)
Nov 05, 2007	69.34	70.67	68.62	69.40	11,348,533	-0.81(-1.15%)
Nov 02, 2007	69.24	70.73	68.83	70.21	13,526,030	+1.90(+2.78%)
Nov 01, 2007	67.99	70.67	67.48	68.31	19,224,384	-0.30(-0.43%)
Oct 31, 2007	68.64	68.97	67.15	68.61	22,262,894	+0.41(+0.60%)
Oct 30, 2007	70.35	70.86	67.95	68.20	12,941,002	-2.70(-3.81%)
Oct 29, 2007	71.28	72.08	70.39	70.90	8,155,871	+0.20(+0.28%)
Oct 26, 2007	70.71	71.58	70.20	70.70	11,229,429	+1.00(+1.44%)
Oct 25, 2007	71.97	72.46	69.53	69.70	21,221,000	-1.96(-2.74%)
Oct 24, 2007	70.80	72.16	70.03	71.66	17,937,120	+0.67(+0.94%)
Oct 23, 2007	69.13	71.09	68.24	70.99	20,628,652	+3.25(+4.80%)
Oct 22, 2007	69.37	69.49	67.33	67.74	33,803,336	-2.83(-4.01%)
Oct 19, 2007	74.60	74.94	69.63	70.57	53,703,340	-8.74(-11.02%)
Oct 18, 2007	78.48	79.48	77.93	79.30	10,793,037	+0.42(+0.53%)
Oct 17, 2007	80.07	80.19	77.90	78.88	11,642,106	-0.75(-0.95%)
Oct 16, 2007	79.22	80.58	79.02	79.64	12,673,154	+0.50(+0.63%)
Oct 15, 2007	79.35	81.59	78.70	79.14	11,776,212	+1.10(+1.41%)
Oct 12, 2007	77.58	78.37	76.87	78.04	7,612,524	+0.90(+1.16%)
Oct 11, 2007	77.51	79.03	75.78	77.14	14,749,088	+0.23(+0.30%)
Oct 10, 2007	73.51	77.35	73.43	76.92	16,524,530	+2.58(+3.47%)
Oct 09, 2007	74.47	74.60	73.10	74.34	10,835,866	+0.48(+0.65%)
Oct 08, 2007	74.07	74.20	73.29	73.85	6,787,353	-0.70(-0.93%)
Oct 05, 2007	75.57	75.62	74.14	74.55	9,016,118	-0.90(-1.19%)
Oct 04, 2007	74.95	75.82	73.90	75.45	8,999,088	+0.31(+0.41%)
Oct 03, 2007	75.18	75.49	74.40	75.14	9,007,110	-0.50(-0.67%)
Oct 02, 2007	74.97	76.10	73.88	75.65	10,897,373	-0.09(-0.11%)
Oct 01, 2007	74.60	76.05	73.93	75.73	10,284,161	+1.13(+1.51%)
Sep 28, 2007	75.20	76.17	74.25	74.60	9,816,419	-0.02(-0.03%)
Sep 27, 2007	73.74	75.13	73.74	74.62	9,791,999	+1.44(+1.97%)
Sep 26, 2007	74.56	74.93	71.57	73.18	15,124,497	-1.15(-1.55%)
Sep 25, 2007	73.37	74.60	72.90	74.33	10,524,078	-0.21(-0.29%)
Sep 24, 2007	75.48	75.67	73.71	74.54	11,088,086	-0.91(-1.21%)
Sep 21, 2007	77.27	77.27	75.45	75.45	17,217,298	-0.76(-1.00%)
Sep 20, 2007	75.77	76.79	74.90	76.21	9,918,603	+0.21(+0.28%)
Sep 19, 2007	74.94	76.60	74.39	76.00	13,006,617	+1.55(+2.08%)
Sep 18, 2007	71.40	74.65	70.49	74.45	16,161,971	+3.67(+5.18%)
Sep 17, 2007	71.04	72.37	70.66	70.79	7,905,102	-0.53(-0.74%)
Sep 14, 2007	70.88	71.46	70.62	71.31	8,276,150	-0.13(-0.18%)
Sep 13, 2007	71.04	71.76	70.40	71.44	9,212,640	+0.52(+0.73%)
Sep 12, 2007	71.08	71.74	70.42	70.92	14,044,000	-0.26(-0.36%)
Sep 11, 2007	70.38	71.40	69.38	71.18	14,405,550	+0.82(+1.16%)
Sep 10, 2007	69.44	70.87	67.72	70.36	13,028,458	+1.11(+1.60%)
Sep 07, 2007	68.55	69.71	67.67	69.25	10,782,100	-0.10(-0.14%)
Sep 06, 2007	70.42	71.39	68.84	69.35	15,906,922	-1.07(-1.51%)
Sep 05, 2007	70.79	71.13	69.68	70.42	11,789,442	-0.73(-1.03%)
Sep 04, 2007	68.34	71.90	68.34	71.15	12,812,942	+2.59(+3.77%)
Aug 31, 2007	68.69	69.41	68.10	68.56	8,795,564	+1.07(+1.58%)
Aug 30, 2007	68.01	68.06	66.98	67.50	9,113,095	-0.51(-0.75%)
Aug 29, 2007	65.63	68.50	65.14	68.01	11,700,911	+3.13(+4.83%)
Aug 28, 2007	66.14	66.64	64.58	64.87	9,649,068	-1.30(-1.96%)
Aug 27, 2007	66.73	66.79	65.39	66.17	6,158,204	-0.77(-1.16%)
Aug 24, 2007	66.06	67.49	65.90	66.95	9,419,084	+1.29(+1.96%)
Aug 23, 2007	64.68	66.07	64.63	65.66	9,071,292	+0.98(+1.52%)
Aug 22, 2007	64.18	64.90	63.65	64.68	9,452,160	+1.27(+2.01%)
Aug 21, 2007	63.45	64.65	63.07	63.41	9,298,884	-1.03(-1.60%)
Aug 20, 2007	62.83	64.63	62.10	64.44	11,042,090	+1.52(+2.42%)
Aug 17, 2007	62.52	64.84	61.82	62.92	18,402,774	+1.93(+3.17%)
Aug 16, 2007	60.77	61.78	57.73	60.99	24,234,376	-0.99(-1.60%)
Aug 15, 2007	63.52	64.26	61.58	61.98	14,312,504	-1.37(-2.16%)
Aug 14, 2007	64.95	65.19	63.22	63.35	10,264,090	-1.07(-1.67%)
Aug 13, 2007	65.90	66.23	63.55	64.43	9,878,208	-1.01(-1.54%)
Aug 10, 2007	63.94	66.16	62.88	65.44	14,791,702	-0.07(-0.11%)
Aug 09, 2007	65.22	67.25	64.55	65.51	16,822,628	-1.08(-1.62%)
Aug 08, 2007	63.52	66.79	62.68	66.59	22,398,562	+3.52(+5.59%)
Aug 07, 2007	61.99	63.62	61.33	63.06	20,818,432	+1.07(+1.73%)
Aug 06, 2007	62.34	63.21	60.58	61.99	20,830,828	-1.15(-1.82%)
Aug 03, 2007	63.09	65.36	62.81	63.14	17,746,392	-2.22(-3.40%)
Aug 02, 2007	67.29	67.85	64.95	65.36	19,769,242	-1.86(-2.77%)

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.