Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	39.72	39.99	39.28	39.39	6,542,210	-0.41(-1.03%)
Jun 27, 2008	40.94	40.94	39.50	39.80	11,799,698	-1.03(-2.52%)
Jun 26, 2008	41.89	41.93	40.78	40.83	7,004,420	-1.51(-3.57%)
Jun 25, 2008	41.78	42.70	41.50	42.34	6,023,204	+0.96(+2.32%)
Jun 24, 2008	40.86	41.81	40.70	41.38	6,783,558	+1.01(+2.50%)
Jun 23, 2008	40.90	40.91	40.12	40.37	4,999,133	-0.18(-0.44%)
Jun 20, 2008	41.54	41.76	40.33	40.55	8,423,141	-1.45(-3.45%)
Jun 19, 2008	40.78	42.19	40.34	42.00	5,714,696	+1.06(+2.59%)
Jun 18, 2008	40.81	41.54	40.71	40.94	6,306,396	-0.46(-1.11%)
Jun 17, 2008	41.83	42.65	41.36	41.40	9,027,525	-1.45(-3.38%)
Jun 16, 2008	42.32	43.11	42.08	42.85	6,768,215	+0.14(+0.33%)
Jun 13, 2008	41.92	43.15	41.73	42.71	6,346,169	+1.72(+4.20%)
Jun 12, 2008	40.88	41.59	40.60	40.99	5,353,481	+0.22(+0.54%)
Jun 11, 2008	41.55	41.94	40.65	40.77	6,523,197	-0.97(-2.32%)
Jun 10, 2008	41.65	42.36	41.47	41.74	5,694,334	-0.73(-1.72%)
Jun 09, 2008	42.58	42.75	41.66	42.47	4,553,694	+0.17(+0.40%)
Jun 06, 2008	43.60	43.60	42.30	42.30	5,927,861	-1.59(-3.62%)
Jun 05, 2008	43.48	44.01	42.80	43.89	7,158,647	-0.36(-0.81%)
Jun 04, 2008	43.60	44.66	43.31	44.25	4,684,686	+0.72(+1.65%)
Jun 03, 2008	43.42	44.21	43.00	43.53	5,405,006	+0.07(+0.16%)
Jun 02, 2008	43.97	44.24	42.76	43.46	5,083,031	-0.60(-1.36%)
May 30, 2008	43.96	44.38	43.68	44.06	5,842,433	+0.26(+0.59%)
May 29, 2008	42.75	44.08	42.75	43.80	6,736,510	+0.96(+2.24%)
May 28, 2008	43.00	43.00	42.30	42.84	5,749,991	+0.85(+2.02%)
May 27, 2008	41.16	42.10	41.05	41.99	4,002,160	+0.74(+1.79%)
May 26, 2008	40.88	41.53	40.88	41.25	3,645,325	+0.00(+0.00%)
May 23, 2008	40.88	41.53	40.88	41.25	3,645,325	-0.15(-0.36%)
May 22, 2008	40.88	41.66	40.82	41.40	3,409,303	+0.45(+1.10%)
May 21, 2008	41.59	41.96	40.80	40.95	5,445,460	-0.71(-1.70%)
May 20, 2008	41.44	42.02	41.02	41.66	6,839,128	-0.94(-2.21%)
May 19, 2008	42.11	43.23	42.04	42.60	7,217,312	+0.34(+0.80%)
May 16, 2008	42.17	42.45	41.71	42.26	5,987,196	+0.26(+0.62%)
May 15, 2008	40.82	42.08	40.60	42.00	6,364,384	+1.06(+2.59%)
May 14, 2008	40.71	41.51	40.59	40.94	4,916,091	+0.35(+0.86%)
May 13, 2008	40.44	40.75	39.80	40.59	4,722,471	+0.15(+0.37%)
May 12, 2008	39.83	40.50	39.35	40.44	4,276,550	+0.55(+1.38%)
May 09, 2008	39.63	40.17	39.25	39.89	2,800,628	-0.11(-0.27%)
May 08, 2008	39.49	40.15	39.11	40.00	5,376,162	+0.76(+1.94%)
May 07, 2008	40.25	40.58	39.11	39.24	5,310,692	-1.01(-2.51%)
May 06, 2008	40.15	40.45	39.53	40.25	4,972,478	+0.10(+0.25%)
May 05, 2008	40.39	40.47	39.79	40.15	5,762,037	-0.23(-0.57%)
May 02, 2008	39.23	40.41	39.12	40.38	8,929,329	+1.37(+3.51%)
May 01, 2008	38.34	39.22	37.90	39.01	7,222,040	+1.72(+4.61%)
Apr 30, 2008	37.79	38.10	37.28	37.29	4,877,334	-0.47(-1.24%)
Apr 29, 2008	37.00	37.94	36.93	37.76	5,444,472	+0.58(+1.56%)
Apr 28, 2008	37.02	37.51	36.65	37.18	5,016,989	+0.29(+0.79%)
Apr 25, 2008	37.41	37.58	36.32	36.89	4,628,252	-0.54(-1.44%)
Apr 24, 2008	36.77	37.79	36.41	37.43	5,846,608	+0.60(+1.63%)
Apr 23, 2008	36.50	36.91	36.21	36.83	6,037,278	+0.66(+1.82%)
Apr 22, 2008	36.73	36.74	35.61	36.17	8,197,465	-0.49(-1.34%)
Apr 21, 2008	36.06	36.73	35.85	36.66	5,040,227	+0.39(+1.08%)
Apr 18, 2008	36.99	36.99	36.08	36.27	8,839,236	+0.20(+0.55%)
Apr 17, 2008	36.61	36.93	35.66	36.07	5,755,728	-0.35(-0.96%)
Apr 16, 2008	36.10	36.54	35.46	36.42	10,961,422	+0.67(+1.87%)
Apr 15, 2008	36.29	36.54	35.36	35.75	8,107,956	-0.54(-1.49%)
Apr 14, 2008	35.95	36.62	35.73	36.29	5,551,361	+0.31(+0.86%)
Apr 11, 2008	35.96	37.00	35.88	35.98	7,464,186	-1.11(-2.99%)
Apr 10, 2008	36.08	37.19	36.00	37.09	8,412,461	+0.77(+2.12%)
Apr 09, 2008	36.90	36.94	35.99	36.32	4,304,243	-0.51(-1.38%)
Apr 08, 2008	36.64	37.19	36.51	36.83	4,615,834	-0.09(-0.24%)
Apr 07, 2008	36.83	37.45	36.80	36.92	5,811,391	-0.05(-0.14%)
Apr 04, 2008	37.00	37.35	36.63	36.97	5,143,209	-0.04(-0.11%)
Apr 03, 2008	36.49	37.11	36.32	37.01	7,608,444	+0.51(+1.40%)
Apr 02, 2008	37.38	37.52	36.20	36.50	8,682,861	-0.75(-2.01%)
Apr 01, 2008	36.56	37.32	36.37	37.25	9,317,889	+1.66(+4.66%)
Mar 31, 2008	35.69	35.90	35.30	35.59	8,015,430	+0.26(+0.74%)
Mar 28, 2008	35.67	36.63	35.20	35.33	7,229,226	-0.35(-0.98%)
Mar 27, 2008	37.12	37.12	35.68	35.68	7,345,890	-1.52(-4.09%)
Mar 26, 2008	36.51	37.34	35.96	37.20	11,395,813	+0.66(+1.81%)
Mar 25, 2008	36.58	36.65	35.81	36.54	8,939,944	+0.44(+1.22%)
Mar 24, 2008	34.64	36.49	34.51	36.10	10,782,923	+1.65(+4.79%)
Mar 21, 2008	34.82	35.50	34.25	34.45	12,402,186	+0.00(+0.00%)
Mar 20, 2008	34.82	35.50	34.25	34.45	12,402,186	-0.30(-0.86%)
Mar 19, 2008	33.78	36.13	33.76	34.75	25,121,038	+2.87(+9.00%)
Mar 18, 2008	31.53	31.90	31.10	31.88	12,165,096	+1.09(+3.54%)
Mar 17, 2008	32.00	32.49	30.70	30.79	15,095,659	-1.82(-5.58%)
Mar 14, 2008	32.81	33.71	32.24	32.61	7,040,367	-0.69(-2.07%)
Mar 13, 2008	32.98	33.59	32.52	33.30	5,875,812	-0.04(-0.12%)
Mar 12, 2008	33.17	34.23	32.89	33.34	8,843,631	+0.74(+2.27%)
Mar 11, 2008	32.25	32.61	31.79	32.60	9,612,179	+0.66(+2.07%)
Mar 10, 2008	32.60	32.99	31.92	31.94	8,203,905	-0.61(-1.87%)
Mar 07, 2008	32.59	33.28	32.04	32.55	7,287,341	+0.08(+0.25%)
Mar 06, 2008	32.40	33.11	32.21	32.47	7,411,330	+0.05(+0.15%)
Mar 05, 2008	33.00	33.08	32.01	32.42	10,868,626	-0.65(-1.97%)
Mar 04, 2008	32.84	33.12	32.43	33.07	8,178,791	+0.21(+0.64%)
Mar 03, 2008	33.49	33.68	32.53	32.86	12,553,159	-0.79(-2.35%)
Feb 29, 2008	34.91	34.92	33.48	33.65	12,307,373	-1.69(-4.78%)
Feb 28, 2008	35.30	35.70	34.97	35.34	5,330,477	-0.12(-0.34%)
Feb 27, 2008	35.48	35.83	35.02	35.46	6,385,151	-0.41(-1.14%)
Feb 26, 2008	35.61	36.46	35.44	35.87	6,541,424	+0.33(+0.93%)
Feb 25, 2008	35.08	35.85	35.01	35.54	8,105,048	+0.45(+1.28%)
Feb 22, 2008	34.85	35.19	34.46	35.09	5,974,284	+0.31(+0.89%)
Feb 21, 2008	35.14	35.53	34.67	34.78	6,056,951	-0.27(-0.77%)
Feb 20, 2008	34.35	35.28	34.25	35.05	6,438,564	+0.15(+0.43%)
Feb 19, 2008	35.41	35.53	34.80	34.90	6,413,009	+0.23(+0.66%)
Feb 18, 2008	34.93	34.95	34.21	34.67	5,665,120	+0.00(+0.00%)
Feb 15, 2008	34.93	34.95	34.21	34.67	5,665,120	-0.29(-0.83%)
Feb 14, 2008	35.20	35.21	34.67	34.96	6,616,564	-0.04(-0.11%)
Feb 13, 2008	34.69	35.36	34.42	35.00	9,843,316	+0.62(+1.80%)
Feb 12, 2008	33.95	35.02	33.91	34.38	9,894,765	+0.54(+1.60%)
Feb 11, 2008	33.28	34.14	33.15	33.84	9,909,316	+0.65(+1.96%)
Feb 08, 2008	32.65	33.28	32.18	33.19	9,771,150	+0.57(+1.75%)
Feb 07, 2008	32.41	33.07	32.08	32.62	13,594,023	-0.14(-0.43%)
Feb 06, 2008	34.48	34.69	32.41	32.76	13,228,176	-1.20(-3.53%)
Feb 05, 2008	33.99	34.76	33.79	33.96	7,366,713	-1.25(-3.55%)
Feb 04, 2008	34.55	35.46	34.51	35.21	7,861,435	+0.73(+2.12%)
Feb 01, 2008	34.67	34.99	33.44	34.48	12,343,030	-0.45(-1.29%)
Jan 31, 2008	33.87	35.13	33.44	34.93	16,382,040	-1.01(-2.81%)
Jan 30, 2008	35.54	36.45	35.21	35.94	8,767,244	+0.40(+1.13%)
Jan 29, 2008	35.40	35.85	34.77	35.54	5,445,342	+0.39(+1.11%)
Jan 28, 2008	35.22	35.32	34.80	35.15	5,746,346	+0.31(+0.89%)
Jan 25, 2008	34.98	35.62	34.72	34.84	9,220,148	+0.20(+0.58%)
Jan 24, 2008	33.56	34.70	33.56	34.64	7,290,373	+0.31(+0.90%)
Jan 23, 2008	33.21	34.48	32.61	34.33	10,294,267	+0.33(+0.97%)
Jan 22, 2008	33.01	34.49	32.99	34.00	10,208,062	-1.33(-3.76%)
Jan 21, 2008	35.50	36.01	34.80	35.33	13,735,777	+0.00(+0.00%)
Jan 18, 2008	35.50	36.01	34.80	35.33	13,735,777	-0.22(-0.62%)
Jan 17, 2008	37.19	37.52	34.90	35.55	16,896,220	-2.15(-5.70%)
Jan 16, 2008	37.75	38.37	37.46	37.70	8,595,188	-0.22(-0.58%)
Jan 15, 2008	38.20	38.42	37.74	37.92	7,775,998	-0.56(-1.46%)
Jan 14, 2008	38.48	38.64	38.03	38.48	7,212,521	+0.43(+1.13%)
Jan 11, 2008	38.84	39.19	37.92	38.05	10,801,129	-1.20(-3.06%)
Jan 10, 2008	39.34	39.50	38.69	39.25	8,393,221	-0.21(-0.53%)
Jan 09, 2008	39.41	39.62	38.92	39.46	9,059,094	+0.24(+0.61%)
Jan 08, 2008	39.90	40.19	39.19	39.22	8,896,106	-1.02(-2.53%)
Jan 07, 2008	40.39	40.75	39.68	40.24	7,757,567	-0.12(-0.30%)
Jan 04, 2008	41.30	41.49	40.01	40.36	8,938,631	-1.43(-3.42%)
Jan 03, 2008	41.55	42.21	41.50	41.79	5,186,680	+0.08(+0.19%)
Jan 02, 2008	42.90	43.25	41.45	41.71	6,047,647	-1.02(-2.39%)
Jan 01, 2008	42.58	43.14	42.50	42.73	0	+0.00(+0.00%)
Dec 31, 2007	42.58	43.14	42.50	42.73	3,381,311	-0.20(-0.47%)
Dec 28, 2007	42.81	43.05	42.53	42.93	4,000,561	+0.59(+1.39%)
Dec 27, 2007	43.11	43.19	42.25	42.34	4,286,570	-0.78(-1.81%)
Dec 26, 2007	43.10	43.24	42.71	43.12	4,655,520	+0.28(+0.65%)
Dec 24, 2007	42.77	43.12	42.20	42.84	3,104,001	+0.66(+1.56%)
Dec 21, 2007	42.53	42.65	41.66	42.18	10,437,848	+0.01(+0.02%)
Dec 20, 2007	41.94	42.36	41.55	42.17	6,227,382	+0.30(+0.72%)
Dec 19, 2007	42.09	42.25	41.36	41.87	7,207,795	-0.16(-0.38%)
Dec 18, 2007	42.17	43.97	41.58	42.03	17,588,216	+1.13(+2.76%)
Dec 17, 2007	41.79	41.94	40.59	40.90	12,217,087	-1.21(-2.87%)
Dec 14, 2007	43.60	43.75	41.97	42.11	9,508,904	-1.79(-4.08%)
Dec 13, 2007	43.50	44.09	43.48	43.90	4,995,517	+0.36(+0.83%)
Dec 12, 2007	43.87	44.19	42.94	43.54	6,304,461	+0.27(+0.62%)
Dec 11, 2007	44.49	44.70	43.00	43.27	7,853,237	-1.35(-3.03%)
Dec 10, 2007	44.50	44.79	44.24	44.62	4,767,238	+0.25(+0.56%)
Dec 07, 2007	44.30	44.54	43.87	44.37	3,709,376	-0.17(-0.38%)
Dec 06, 2007	44.20	44.64	43.71	44.54	5,545,229	+0.64(+1.46%)
Dec 05, 2007	43.93	44.29	43.61	43.90	5,883,809	+0.58(+1.34%)
Dec 04, 2007	42.22	43.65	42.22	43.32	6,540,169	+0.63(+1.48%)
Dec 03, 2007	41.87	43.10	41.85	42.69	9,153,329	+0.55(+1.31%)
Nov 30, 2007	43.01	43.14	41.80	42.14	6,695,965	-0.61(-1.43%)
Nov 29, 2007	42.18	42.96	42.00	42.75	5,094,476	+0.72(+1.71%)
Nov 28, 2007	41.30	42.36	41.07	42.03	6,274,952	+0.96(+2.34%)
Nov 27, 2007	41.03	41.58	40.40	41.07	6,877,015	+0.17(+0.42%)
Nov 26, 2007	41.69	41.99	40.81	40.90	6,202,141	-1.01(-2.41%)
Nov 23, 2007	41.90	42.00	41.27	41.91	1,747,041	+0.07(+0.17%)
Nov 21, 2007	41.87	42.44	41.47	41.84	4,771,565	-0.46(-1.09%)
Nov 20, 2007	42.71	42.80	41.53	42.30	7,339,761	-0.17(-0.40%)
Nov 19, 2007	41.95	42.85	41.75	42.47	10,280,341	+0.28(+0.66%)
Nov 16, 2007	41.40	42.52	41.13	42.19	16,459,578	+1.37(+3.36%)
Nov 15, 2007	41.00	41.69	40.53	40.82	9,575,714	-0.20(-0.49%)
Nov 14, 2007	41.35	42.06	40.59	41.02	13,247,074	+0.16(+0.39%)
Nov 13, 2007	41.00	41.36	39.56	40.86	32,005,608	-1.33(-3.15%)
Nov 12, 2007	43.34	43.34	42.13	42.19	9,919,331	-1.05(-2.43%)
Nov 09, 2007	43.84	44.13	43.05	43.24	10,345,663	-1.79(-3.98%)
Nov 08, 2007	46.10	46.19	44.02	45.03	11,533,807	-1.14(-2.47%)
Nov 07, 2007	47.15	47.31	46.17	46.17	6,622,200	-1.46(-3.07%)
Nov 06, 2007	47.85	48.27	47.10	47.63	5,025,050	-0.07(-0.15%)
Nov 05, 2007	47.58	47.88	46.90	47.70	5,201,905	-0.18(-0.38%)
Nov 02, 2007	47.49	48.00	47.08	47.88	6,579,441	+0.96(+2.05%)
Nov 01, 2007	47.75	47.86	46.89	46.92	5,652,739	-0.98(-2.05%)
Oct 31, 2007	47.45	47.90	46.81	47.90	6,175,966	+0.35(+0.74%)
Oct 30, 2007	47.39	47.80	47.15	47.55	5,106,056	+0.55(+1.17%)
Oct 29, 2007	47.20	47.26	46.42	47.00	6,129,645	+0.00(+0.00%)
Oct 26, 2007	47.71	48.00	46.73	47.00	6,726,635	-0.20(-0.42%)
Oct 25, 2007	48.01	48.47	46.90	47.20	7,042,503	-0.80(-1.67%)
Oct 24, 2007	47.55	48.00	46.71	48.00	6,641,941	+0.25(+0.52%)
Oct 23, 2007	47.26	47.81	47.00	47.75	5,460,204	+0.63(+1.34%)
Oct 22, 2007	46.22	47.16	46.00	47.12	5,491,000	+0.85(+1.84%)
Oct 19, 2007	47.08	47.52	46.25	46.27	9,984,903	-0.84(-1.78%)
Oct 18, 2007	45.97	47.43	45.76	47.11	8,384,800	+1.14(+2.48%)
Oct 17, 2007	45.84	46.32	45.17	45.97	7,206,923	+0.30(+0.66%)
Oct 16, 2007	45.65	45.88	45.34	45.67	5,271,998	-0.04(-0.09%)
Oct 15, 2007	45.91	46.04	45.22	45.71	5,752,553	-0.41(-0.89%)
Oct 12, 2007	45.89	46.32	45.39	46.12	5,627,211	+0.63(+1.38%)
Oct 11, 2007	45.75	46.19	45.37	45.49	11,532,582	-0.09(-0.20%)
Oct 10, 2007	44.90	45.69	44.64	45.58	7,339,439	+0.61(+1.36%)
Oct 09, 2007	45.00	45.35	44.41	44.97	7,259,240	-0.02(-0.04%)
Oct 08, 2007	44.64	45.00	44.40	44.99	5,424,837	+0.35(+0.78%)
Oct 05, 2007	44.40	44.80	44.10	44.64	7,249,979	+0.39(+0.88%)
Oct 04, 2007	44.00	44.49	43.84	44.25	7,487,407	+0.27(+0.61%)
Oct 03, 2007	43.98	44.36	43.77	43.98	5,511,861	-0.25(-0.57%)
Oct 02, 2007	44.05	44.49	43.75	44.23	5,045,739	+0.23(+0.52%)
Oct 01, 2007	43.89	44.15	42.94	44.00	6,104,439	+0.34(+0.78%)
Sep 28, 2007	43.64	43.94	43.39	43.66	5,848,352	+0.21(+0.48%)
Sep 27, 2007	43.50	43.65	43.11	43.45	5,025,732	+0.04(+0.09%)
Sep 26, 2007	43.09	44.00	42.69	43.41	10,196,030	+0.67(+1.57%)
Sep 25, 2007	41.26	43.00	41.26	42.74	11,945,891	+1.24(+2.99%)
Sep 24, 2007	41.76	42.29	41.26	41.50	11,032,188	-0.45(-1.07%)
Sep 21, 2007	42.91	43.37	41.71	41.95	13,267,219	-0.85(-1.99%)
Sep 20, 2007	43.64	44.00	42.44	42.80	12,615,130	-1.03(-2.35%)
Sep 19, 2007	43.55	44.08	43.30	43.83	11,193,464	+0.12(+0.27%)
Sep 18, 2007	44.51	44.80	42.91	43.71	20,897,910	+0.65(+1.51%)
Sep 17, 2007	43.71	43.75	42.55	43.06	12,437,250	-0.35(-0.81%)
Sep 14, 2007	43.07	43.65	42.90	43.41	5,053,617	+0.10(+0.23%)
Sep 13, 2007	43.99	44.00	42.97	43.31	6,436,869	-0.47(-1.07%)
Sep 12, 2007	43.68	43.99	43.40	43.78	4,094,489	+0.04(+0.09%)
Sep 11, 2007	43.39	43.78	43.32	43.74	4,756,138	+0.52(+1.20%)
Sep 10, 2007	43.14	43.80	43.03	43.22	5,199,800	+0.26(+0.61%)
Sep 07, 2007	43.34	43.42	42.53	42.96	5,276,974	-0.76(-1.74%)
Sep 06, 2007	43.91	43.99	43.50	43.72	3,718,014	-0.03(-0.07%)
Sep 05, 2007	43.22	43.90	43.22	43.75	5,658,682	+0.30(+0.69%)
Sep 04, 2007	42.75	43.75	42.68	43.45	5,810,610	+0.70(+1.64%)
Aug 31, 2007	42.75	42.99	42.51	42.75	4,191,319	+0.53(+1.26%)
Aug 30, 2007	42.20	43.04	41.90	42.22	5,807,778	-0.03(-0.07%)
Aug 29, 2007	41.39	42.36	41.13	42.25	7,249,600	+1.38(+3.38%)
Aug 28, 2007	40.66	41.64	40.66	40.87	6,710,967	+0.06(+0.15%)
Aug 27, 2007	40.38	41.11	40.25	40.81	4,675,977	+0.40(+0.99%)
Aug 24, 2007	40.50	40.65	39.80	40.41	6,490,760	-0.19(-0.47%)
Aug 23, 2007	40.82	40.99	40.33	40.60	3,601,802	-0.17(-0.42%)
Aug 22, 2007	40.40	41.00	40.20	40.77	4,411,928	+0.64(+1.59%)
Aug 21, 2007	40.41	40.95	39.87	40.13	4,788,570	-0.61(-1.50%)
Aug 20, 2007	40.55	40.85	39.94	40.74	4,379,832	+0.42(+1.04%)
Aug 17, 2007	40.18	40.48	39.32	40.32	9,159,718	+0.36(+0.90%)
Aug 16, 2007	39.83	40.56	39.28	39.96	6,648,727	-0.22(-0.55%)
Aug 15, 2007	40.22	41.25	40.12	40.18	5,243,224	-0.23(-0.57%)
Aug 14, 2007	41.01	41.05	40.18	40.41	4,472,978	-0.42(-1.03%)
Aug 13, 2007	41.00	41.13	40.26	40.83	4,823,847	-0.23(-0.56%)
Aug 10, 2007	41.30	41.62	40.10	41.06	6,502,188	+0.31(+0.76%)
Aug 09, 2007	39.90	41.74	39.86	40.75	7,367,704	+0.52(+1.29%)
Aug 08, 2007	39.61	40.67	39.50	40.23	6,291,743	+0.81(+2.05%)
Aug 07, 2007	39.08	39.91	38.61	39.42	6,873,990	+0.04(+0.10%)
Aug 06, 2007	38.71	39.77	38.54	39.38	7,147,566	+0.63(+1.63%)
Aug 03, 2007	39.25	39.66	38.70	38.75	7,002,563	-0.77(-1.95%)
Aug 02, 2007	39.40	39.80	39.05	39.52	6,714,307	-0.06(-0.15%)
Aug 01, 2007	40.29	40.49	38.57	39.58	15,048,475	-0.71(-1.76%)
Jul 31, 2007	41.02	41.30	40.11	40.29	8,404,063	-0.60(-1.47%)
Jul 30, 2007	40.79	41.09	40.13	40.89	8,401,689	+0.50(+1.24%)
Jul 27, 2007	41.21	41.21	40.26	40.39	8,903,583	-0.80(-1.94%)
Jul 26, 2007	41.15	42.00	40.30	41.19	8,105,536	-0.53(-1.27%)
Jul 25, 2007	41.97	42.12	41.41	41.72	5,081,603	-0.06(-0.14%)
Jul 24, 2007	42.17	42.73	41.65	41.78	6,720,551	-0.58(-1.37%)
Jul 23, 2007	41.87	42.85	41.79	42.36	8,854,066	+0.72(+1.73%)
Jul 20, 2007	42.41	42.50	41.20	41.64	8,530,850	-0.56(-1.33%)
Jul 19, 2007	41.31	42.54	41.31	42.20	9,162,851	+0.79(+1.91%)
Jul 18, 2007	41.25	41.81	40.91	41.41	8,029,535	-0.05(-0.12%)
Jul 17, 2007	41.10	41.74	40.82	41.46	6,272,510	+0.40(+0.97%)
Jul 16, 2007	41.04	41.26	40.85	41.06	4,075,727	-0.12(-0.29%)
Jul 13, 2007	41.26	41.50	40.84	41.18	4,513,019	-0.37(-0.89%)
Jul 12, 2007	40.94	41.55	40.60	41.55	7,919,239	+0.71(+1.74%)
Jul 11, 2007	40.27	40.97	40.20	40.84	4,827,361	+0.48(+1.19%)
Jul 10, 2007	40.60	40.73	40.28	40.36	4,471,277	-0.36(-0.88%)
Jul 09, 2007	40.97	40.98	40.42	40.72	5,482,745	-0.30(-0.73%)
Jul 06, 2007	41.00	41.20	40.63	41.02	4,612,327	+0.09(+0.22%)
Jul 05, 2007	40.80	41.01	40.08	40.93	5,362,794	+0.22(+0.54%)
Jul 03, 2007	40.16	40.76	40.14	40.71	3,545,693	+0.55(+1.37%)

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.