Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	42.76	44.00	42.18	43.20	3,087,638	+0.43(+1.00%)
Jul 30, 2008	42.60	43.64	42.25	42.78	1,711,260	+0.49(+1.15%)
Jul 29, 2008	42.29	42.38	41.21	42.29	1,066,270	+1.04(+2.53%)
Jul 28, 2008	42.00	42.00	41.25	41.25	1,088,384	-0.70(-1.68%)
Jul 25, 2008	41.82	42.38	41.63	41.95	1,131,434	+0.47(+1.13%)
Jul 24, 2008	43.05	43.12	41.42	41.48	1,517,653	-1.27(-2.97%)
Jul 23, 2008	41.93	42.75	41.18	42.75	2,597,720	+0.82(+1.95%)
Jul 22, 2008	40.05	41.98	39.86	41.93	2,303,136	+1.55(+3.83%)
Jul 21, 2008	40.68	40.75	39.86	40.38	2,658,148	-0.30(-0.73%)
Jul 18, 2008	40.64	41.07	40.20	40.68	2,367,254	+0.13(+0.32%)
Jul 17, 2008	41.38	41.76	39.85	40.55	3,179,071	-0.55(-1.33%)
Jul 16, 2008	39.65	41.21	38.72	41.10	4,573,284	+1.56(+3.96%)
Jul 15, 2008	40.65	41.19	39.44	39.53	5,847,773	-1.53(-3.73%)
Jul 14, 2008	41.52	41.65	40.72	41.06	4,549,276	+0.06(+0.15%)
Jul 11, 2008	43.99	44.04	40.63	41.00	6,047,406	-3.74(-8.36%)
Jul 10, 2008	44.14	44.94	43.91	44.74	3,103,827	+0.40(+0.90%)
Jul 09, 2008	44.58	45.09	44.18	44.34	3,132,662	-0.23(-0.53%)
Jul 08, 2008	41.81	44.71	41.73	44.58	3,945,038	+2.70(+6.46%)
Jul 07, 2008	42.38	43.04	41.48	41.87	2,403,655	-0.42(-0.99%)
Jul 04, 2008	41.68	42.54	41.62	42.29	1,129,388	+0.00(+0.00%)
Jul 03, 2008	41.68	42.54	41.62	42.29	1,129,388	+0.69(+1.65%)
Jul 02, 2008	43.05	43.11	41.58	41.60	2,932,015	-1.43(-3.33%)
Jul 01, 2008	41.51	43.18	41.47	43.04	4,542,537	+1.34(+3.21%)
Jun 30, 2008	41.71	42.06	41.29	41.70	3,502,456	+0.13(+0.31%)
Jun 27, 2008	41.72	41.93	41.46	41.57	2,852,362	-0.03(-0.06%)
Jun 26, 2008	41.58	42.81	41.52	41.59	3,349,726	-0.16(-0.37%)
Jun 25, 2008	42.63	42.84	41.09	41.75	5,321,711	-1.16(-2.71%)
Jun 24, 2008	43.27	43.57	42.62	42.91	2,857,786	-0.55(-1.26%)
Jun 23, 2008	43.83	44.01	43.39	43.46	1,810,728	-0.27(-0.62%)
Jun 20, 2008	44.61	44.78	43.55	43.73	3,726,955	-1.13(-2.52%)
Jun 19, 2008	44.91	45.11	44.56	44.86	2,302,015	-0.04(-0.10%)
Jun 18, 2008	45.04	45.68	44.74	44.91	2,400,390	-0.32(-0.71%)
Jun 17, 2008	46.79	46.96	44.99	45.23	3,037,604	-1.70(-3.63%)
Jun 16, 2008	46.91	47.37	46.78	46.93	1,902,598	-0.19(-0.41%)
Jun 13, 2008	47.17	47.56	46.73	47.12	2,515,417	+0.33(+0.71%)
Jun 12, 2008	46.59	48.02	46.46	46.79	3,311,291	+0.07(+0.15%)
Jun 11, 2008	47.03	47.16	46.53	46.72	2,822,499	-0.37(-0.79%)
Jun 10, 2008	47.16	47.66	46.81	47.10	2,622,179	-0.20(-0.42%)
Jun 09, 2008	48.51	48.63	46.87	47.30	4,178,825	-1.10(-2.26%)
Jun 06, 2008	50.63	50.63	48.39	48.39	3,019,047	-2.56(-5.02%)
Jun 05, 2008	50.90	51.18	50.62	50.95	1,798,571	+0.12(+0.24%)
Jun 04, 2008	51.76	51.76	50.75	50.83	2,934,173	-0.93(-1.80%)
Jun 03, 2008	52.52	52.81	51.35	51.76	2,481,371	-0.83(-1.57%)
Jun 02, 2008	53.35	53.35	52.34	52.58	1,046,200	-0.77(-1.45%)
May 30, 2008	53.15	53.90	52.98	53.36	1,181,787	+0.21(+0.39%)
May 29, 2008	53.09	53.48	52.38	53.15	711,229	+0.26(+0.49%)
May 28, 2008	53.39	53.55	52.33	52.89	1,086,615	-0.22(-0.41%)
May 27, 2008	53.30	53.43	52.44	53.10	1,324,937	-0.21(-0.39%)
May 26, 2008	53.65	53.88	53.16	53.31	0	+0.00(+0.00%)
May 23, 2008	53.65	53.88	53.16	53.31	961,900	-0.48(-0.89%)
May 22, 2008	54.45	55.28	53.47	53.79	1,831,323	-0.95(-1.73%)
May 21, 2008	56.68	57.10	54.69	54.74	1,270,642	-2.06(-3.63%)
May 20, 2008	57.47	57.47	56.43	56.80	849,423	-0.84(-1.46%)
May 19, 2008	57.27	57.87	57.13	57.64	1,085,040	+0.46(+0.81%)
May 16, 2008	57.58	57.76	56.76	57.18	921,573	-0.50(-0.86%)
May 15, 2008	57.09	57.78	56.88	57.68	797,487	+0.54(+0.94%)
May 14, 2008	56.60	57.76	56.43	57.14	1,161,025	+0.90(+1.61%)
May 13, 2008	55.48	56.47	55.48	56.23	777,130	+0.70(+1.25%)
May 12, 2008	54.84	55.54	54.57	55.54	424,302	+0.74(+1.35%)
May 09, 2008	54.77	55.06	54.18	54.80	538,193	-0.34(-0.61%)
May 08, 2008	54.56	55.17	54.30	55.14	875,915	+0.68(+1.25%)
May 07, 2008	55.93	56.27	54.40	54.46	1,025,877	-1.39(-2.49%)
May 06, 2008	55.14	55.96	55.14	55.85	920,767	+0.30(+0.55%)
May 05, 2008	55.90	56.21	55.30	55.55	1,028,441	-0.83(-1.48%)
May 02, 2008	55.81	56.50	55.60	56.38	1,165,203	+1.00(+1.81%)
May 01, 2008	54.99	55.54	54.90	55.38	1,213,211	+0.51(+0.93%)
Apr 30, 2008	55.82	55.95	54.60	54.87	1,077,631	-0.72(-1.30%)
Apr 29, 2008	55.72	56.06	55.29	55.59	1,258,413	-0.10(-0.19%)
Apr 28, 2008	56.11	56.24	55.26	55.70	1,154,328	-0.33(-0.59%)
Apr 25, 2008	53.57	56.43	53.57	56.03	1,447,512	+1.81(+3.34%)
Apr 24, 2008	54.77	55.27	53.64	54.22	1,832,437	-0.04(-0.08%)
Apr 23, 2008	54.00	55.07	53.65	54.26	1,226,536	+0.86(+1.61%)
Apr 22, 2008	53.88	54.09	53.07	53.40	1,018,694	-0.73(-1.35%)
Apr 21, 2008	54.93	55.26	53.88	54.13	1,478,045	-1.22(-2.20%)
Apr 18, 2008	54.92	55.66	54.49	55.35	919,112	+1.43(+2.66%)
Apr 17, 2008	53.98	54.36	53.63	53.91	962,614	-0.34(-0.62%)
Apr 16, 2008	53.62	54.35	52.74	54.25	1,429,042	+0.86(+1.61%)
Apr 15, 2008	54.59	54.59	53.11	53.39	1,889,420	-0.96(-1.76%)
Apr 14, 2008	53.70	54.60	53.65	54.35	1,207,628	+0.73(+1.36%)
Apr 11, 2008	54.56	54.67	53.53	53.62	1,003,792	-1.38(-2.51%)
Apr 10, 2008	55.14	55.17	54.28	55.00	1,254,361	+0.05(+0.09%)
Apr 09, 2008	53.94	55.30	53.94	54.95	2,693,173	+1.38(+2.58%)
Apr 08, 2008	53.19	53.64	52.86	53.56	897,379	-0.10(-0.19%)
Apr 07, 2008	54.98	54.98	53.44	53.67	1,527,705	-0.80(-1.47%)
Apr 04, 2008	52.59	55.12	52.45	54.47	2,708,508	+1.85(+3.52%)
Apr 03, 2008	52.38	52.79	51.90	52.62	1,753,007	-0.04(-0.08%)
Apr 02, 2008	51.65	53.13	51.64	52.66	2,236,065	+0.95(+1.83%)
Apr 01, 2008	49.91	51.74	49.88	51.71	2,121,175	+2.03(+4.08%)
Mar 31, 2008	49.80	50.07	49.24	49.69	1,831,687	-0.23(-0.45%)
Mar 28, 2008	49.67	50.40	49.51	49.91	1,493,239	+0.51(+1.04%)
Mar 27, 2008	49.64	50.35	49.20	49.40	1,944,721	-0.05(-0.11%)
Mar 26, 2008	49.48	49.82	48.99	49.45	2,413,681	-0.58(-1.16%)
Mar 25, 2008	49.75	50.30	49.26	50.04	1,494,381	+0.40(+0.81%)
Mar 24, 2008	49.23	49.81	48.79	49.64	1,972,931	+2.03(+4.25%)
Mar 21, 2008	48.64	49.24	46.64	47.61	4,103,159	+0.00(+0.00%)
Mar 20, 2008	48.64	48.64	46.64	47.61	4,103,159	-1.63(-3.30%)
Mar 19, 2008	49.73	50.77	49.16	49.24	2,152,268	-0.36(-0.72%)
Mar 18, 2008	49.16	49.59	48.57	49.59	1,169,246	+1.26(+2.61%)
Mar 17, 2008	47.82	48.80	47.82	48.33	976,850	-0.58(-1.19%)
Mar 14, 2008	49.55	49.76	48.17	48.91	1,641,576	-0.18(-0.37%)
Mar 13, 2008	48.97	49.19	47.83	49.10	1,127,474	-0.10(-0.21%)
Mar 12, 2008	49.81	50.00	48.97	49.20	1,648,615	-0.44(-0.89%)
Mar 11, 2008	49.66	50.07	48.72	49.64	1,877,033	+0.61(+1.24%)
Mar 10, 2008	50.00	50.00	49.00	49.04	1,233,819	-1.02(-2.03%)
Mar 07, 2008	50.24	50.74	49.69	50.05	1,369,993	-0.65(-1.29%)
Mar 06, 2008	50.89	51.17	50.55	50.70	1,209,357	-0.33(-0.65%)
Mar 05, 2008	50.46	51.30	50.24	51.03	1,426,411	+0.90(+1.80%)
Mar 04, 2008	50.24	50.35	49.41	50.13	1,249,430	-0.38(-0.76%)
Mar 03, 2008	49.95	50.69	49.56	50.51	1,457,614	-0.70(-1.36%)
Feb 29, 2008	50.96	51.42	50.68	51.21	1,980,495	-0.20(-0.39%)
Feb 28, 2008	51.18	51.74	50.98	51.41	898,226	-0.34(-0.66%)
Feb 27, 2008	52.13	52.73	51.61	51.75	1,083,179	-0.61(-1.16%)
Feb 26, 2008	51.95	52.52	51.90	52.36	1,370,568	+0.16(+0.30%)
Feb 25, 2008	51.88	52.24	51.50	52.20	1,447,976	+0.50(+0.96%)
Feb 22, 2008	50.39	51.80	50.39	51.70	1,494,284	+1.48(+2.94%)
Feb 21, 2008	51.63	51.78	50.17	50.23	1,343,915	-1.32(-2.56%)
Feb 20, 2008	51.85	51.94	51.02	51.55	1,194,699	-0.74(-1.41%)
Feb 19, 2008	52.60	52.74	51.98	52.29	943,880	+0.18(+0.35%)
Feb 18, 2008	52.09	52.43	51.70	52.10	0	+0.00(+0.00%)
Feb 15, 2008	52.09	52.43	51.70	52.10	1,061,350	-0.29(-0.55%)
Feb 14, 2008	53.44	53.94	52.25	52.39	1,481,257	-1.30(-2.41%)
Feb 13, 2008	53.60	53.90	52.90	53.69	1,911,726	+0.23(+0.42%)
Feb 12, 2008	53.10	53.70	52.91	53.46	1,879,098	+0.57(+1.09%)
Feb 11, 2008	52.45	52.98	52.14	52.89	1,204,825	+0.52(+1.00%)
Feb 08, 2008	52.37	52.97	51.87	52.37	1,816,179	-0.38(-0.73%)
Feb 07, 2008	53.81	54.03	52.50	52.75	2,215,824	-1.26(-2.33%)
Feb 06, 2008	54.83	55.00	53.80	54.01	1,487,587	-0.18(-0.34%)
Feb 05, 2008	54.96	55.35	53.99	54.19	1,717,591	-1.65(-2.96%)
Feb 04, 2008	55.73	56.09	55.08	55.84	1,766,602	-0.10(-0.17%)
Feb 01, 2008	54.60	56.07	54.47	55.94	1,536,689	+1.05(+1.92%)
Jan 31, 2008	53.27	55.31	52.97	54.89	1,933,561	+0.72(+1.33%)
Jan 30, 2008	54.74	55.14	53.99	54.16	2,398,574	-0.91(-1.66%)
Jan 29, 2008	54.42	55.12	54.23	55.08	3,348,697	+0.90(+1.65%)
Jan 28, 2008	53.77	54.22	52.85	54.18	2,507,266	+0.38(+0.71%)
Jan 25, 2008	54.26	54.97	53.34	53.80	2,894,572	+0.33(+0.62%)
Jan 24, 2008	50.66	54.94	50.64	53.47	4,407,365	+2.63(+5.16%)
Jan 23, 2008	44.79	51.08	48.52	50.84	2,893,434	+0.37(+0.72%)
Jan 22, 2008	46.29	52.17	46.29	50.48	3,108,824	-2.71(-5.10%)
Jan 21, 2008	53.64	54.43	52.82	53.19	0	+0.00(+0.00%)
Jan 18, 2008	53.64	54.43	52.82	53.19	1,876,492	-0.01(-0.02%)
Jan 17, 2008	55.13	55.44	53.10	53.20	1,903,682	-1.99(-3.61%)
Jan 16, 2008	56.09	56.49	54.94	55.19	1,917,107	-1.10(-1.96%)
Jan 15, 2008	57.43	58.27	55.89	56.30	1,592,214	-1.72(-2.97%)
Jan 14, 2008	58.09	58.83	57.79	58.02	1,117,850	+0.27(+0.47%)
Jan 11, 2008	58.88	59.16	57.48	57.75	1,319,862	-1.79(-3.01%)
Jan 10, 2008	58.84	60.08	58.52	59.54	974,817	+0.35(+0.59%)
Jan 09, 2008	57.41	59.19	57.16	59.19	1,544,561	+1.52(+2.64%)
Jan 08, 2008	59.67	60.34	57.43	57.67	1,446,667	-1.82(-3.05%)
Jan 07, 2008	60.82	60.90	59.03	59.49	1,004,117	-1.09(-1.79%)
Jan 04, 2008	61.80	61.96	60.57	60.57	818,077	-1.70(-2.72%)
Jan 03, 2008	61.46	62.48	61.46	62.27	781,435	+0.83(+1.34%)
Jan 02, 2008	62.42	62.95	61.17	61.44	1,012,628	-1.13(-1.81%)
Jan 01, 2008	62.09	63.07	62.09	62.57	0	+0.00(+0.00%)
Dec 31, 2007	62.09	63.07	62.09	62.57	549,930	-0.03(-0.06%)
Dec 28, 2007	63.12	63.31	62.52	62.61	320,139	-0.21(-0.33%)
Dec 27, 2007	63.51	63.66	62.36	62.82	395,780	-0.69(-1.08%)
Dec 26, 2007	63.77	64.20	63.29	63.50	323,224	-0.70(-1.10%)
Dec 24, 2007	63.85	64.33	63.73	64.21	178,515	+0.40(+0.63%)
Dec 21, 2007	62.83	63.81	62.67	63.81	978,479	+1.58(+2.54%)
Dec 20, 2007	62.59	62.59	61.43	62.22	428,331	+0.01(+0.01%)
Dec 19, 2007	62.93	62.93	61.81	62.22	584,090	-0.34(-0.54%)
Dec 18, 2007	62.60	62.77	61.81	62.55	641,116	+0.23(+0.38%)
Dec 17, 2007	63.66	63.85	62.32	62.32	604,218	-1.49(-2.33%)
Dec 14, 2007	63.47	64.61	63.10	63.81	806,107	+0.39(+0.62%)
Dec 13, 2007	62.46	63.59	62.35	63.42	701,731	+0.85(+1.36%)
Dec 12, 2007	63.31	64.42	62.08	62.56	951,072	+0.52(+0.84%)
Dec 11, 2007	64.41	64.41	62.04	62.04	684,230	-2.14(-3.33%)
Dec 10, 2007	64.06	64.52	63.87	64.18	654,395	+0.17(+0.27%)
Dec 07, 2007	64.76	64.77	63.83	64.01	557,438	-0.62(-0.96%)
Dec 06, 2007	64.04	64.81	63.89	64.62	668,784	+0.56(+0.87%)
Dec 05, 2007	63.05	64.23	63.05	64.07	731,295	+1.47(+2.35%)
Dec 04, 2007	62.52	63.22	62.44	62.60	432,702	-0.33(-0.52%)
Dec 03, 2007	63.03	63.63	62.75	62.93	701,677	+0.23(+0.36%)
Nov 30, 2007	64.69	64.78	62.42	62.70	1,262,967	-1.36(-2.12%)
Nov 29, 2007	64.18	64.56	63.55	64.06	774,654	-0.46(-0.71%)
Nov 28, 2007	62.64	64.52	62.39	64.52	910,871	+2.22(+3.56%)
Nov 27, 2007	61.77	62.64	61.42	62.30	749,092	+0.97(+1.59%)
Nov 26, 2007	62.64	63.22	61.33	61.33	729,796	-1.18(-1.89%)
Nov 23, 2007	61.54	62.51	61.54	62.51	279,033	+1.25(+2.04%)
Nov 21, 2007	60.98	62.21	60.98	61.26	1,158,714	-0.35(-0.56%)
Nov 20, 2007	62.05	62.82	60.85	61.61	1,015,275	-0.17(-0.27%)
Nov 19, 2007	62.40	62.79	61.63	61.77	1,330,311	-0.91(-1.46%)
Nov 16, 2007	63.55	63.86	62.12	62.69	1,119,943	-0.35(-0.55%)
Nov 15, 2007	63.55	63.71	62.83	63.03	1,319,970	-0.63(-1.00%)
Nov 14, 2007	64.00	65.02	63.57	63.67	843,372	-0.71(-1.11%)
Nov 13, 2007	63.89	64.38	63.17	64.38	849,416	+0.81(+1.27%)
Nov 12, 2007	63.90	64.52	63.55	63.57	838,489	-0.56(-0.87%)
Nov 09, 2007	63.75	64.67	63.54	64.13	1,051,275	-0.35(-0.54%)
Nov 08, 2007	64.56	65.12	63.60	64.48	878,148	-0.03(-0.05%)
Nov 07, 2007	65.63	65.78	64.50	64.51	808,024	-1.30(-1.97%)
Nov 06, 2007	65.01	65.84	64.48	65.81	455,130	+1.17(+1.82%)
Nov 05, 2007	64.90	65.18	64.36	64.63	925,637	-0.44(-0.68%)
Nov 02, 2007	64.71	65.42	64.51	65.08	1,247,612	+0.31(+0.48%)
Nov 01, 2007	64.88	65.88	64.56	64.76	1,029,421	-0.28(-0.43%)
Oct 31, 2007	64.86	65.44	63.53	65.04	1,020,335	+0.83(+1.29%)
Oct 30, 2007	65.77	65.78	64.19	64.22	1,496,054	-1.58(-2.40%)
Oct 29, 2007	65.86	66.03	65.44	65.80	442,018	+0.19(+0.29%)
Oct 26, 2007	65.72	65.82	65.21	65.61	456,856	+0.43(+0.65%)
Oct 25, 2007	65.47	65.83	64.91	65.18	908,421	-0.08(-0.12%)
Oct 24, 2007	64.38	65.28	64.04	65.26	828,253	+0.65(+1.01%)
Oct 23, 2007	64.82	64.87	63.97	64.61	596,029	+0.17(+0.26%)
Oct 22, 2007	63.46	64.65	63.40	64.44	918,313	+0.36(+0.56%)
Oct 19, 2007	65.28	66.02	64.08	64.08	1,573,577	-1.29(-1.97%)
Oct 18, 2007	64.62	65.53	64.55	65.37	655,034	+0.68(+1.05%)
Oct 17, 2007	65.42	65.86	64.35	64.69	748,314	-0.30(-0.45%)
Oct 16, 2007	64.63	65.39	64.56	64.99	775,344	+0.37(+0.58%)
Oct 15, 2007	64.79	65.21	64.17	64.62	664,235	-0.13(-0.20%)
Oct 12, 2007	64.08	65.03	63.70	64.75	500,793	+1.03(+1.62%)
Oct 11, 2007	64.48	64.71	63.42	63.71	1,064,157	-0.66(-1.03%)
Oct 10, 2007	65.95	66.08	63.47	64.37	1,335,947	-1.58(-2.40%)
Oct 09, 2007	64.62	66.01	64.62	65.95	800,073	+1.31(+2.03%)
Oct 08, 2007	65.00	65.68	64.41	64.64	726,461	-0.25(-0.39%)
Oct 05, 2007	65.83	66.08	64.70	64.89	874,720	-0.43(-0.65%)
Oct 04, 2007	64.83	65.52	64.62	65.32	825,032	+0.65(+1.01%)
Oct 03, 2007	64.67	64.83	63.98	64.67	655,149	-0.01(-0.01%)
Oct 02, 2007	64.74	65.55	64.34	64.68	966,621	-0.33(-0.51%)
Oct 01, 2007	63.47	65.45	63.46	65.01	4,408,684	+1.50(+2.37%)
Sep 28, 2007	63.72	64.32	63.02	63.50	747,164	-0.22(-0.34%)
Sep 27, 2007	63.95	64.11	62.94	63.72	609,371	+0.10(+0.16%)
Sep 26, 2007	63.25	64.19	63.24	63.62	842,947	+0.67(+1.06%)
Sep 25, 2007	62.42	63.21	62.42	62.95	836,764	+0.09(+0.14%)
Sep 24, 2007	61.73	63.22	61.73	62.86	971,911	+1.04(+1.69%)
Sep 21, 2007	61.10	62.23	60.64	61.82	1,078,419	+1.17(+1.94%)
Sep 20, 2007	60.16	60.93	60.15	60.64	937,406	+0.29(+0.48%)
Sep 19, 2007	60.29	60.80	60.13	60.36	937,061	+0.37(+0.61%)
Sep 18, 2007	59.90	60.33	59.16	59.99	1,683,765	+0.43(+0.73%)
Sep 17, 2007	60.76	60.86	59.42	59.56	782,015	-1.66(-2.71%)
Sep 14, 2007	60.12	61.73	60.00	61.22	1,204,825	+0.90(+1.48%)
Sep 13, 2007	59.95	60.51	59.68	60.32	834,809	+0.85(+1.43%)
Sep 12, 2007	59.28	59.67	58.94	59.47	831,358	+0.13(+0.22%)
Sep 11, 2007	58.16	59.49	58.00	59.34	934,300	+1.26(+2.17%)
Sep 10, 2007	58.25	58.63	57.55	58.08	560,603	-0.04(-0.07%)
Sep 07, 2007	58.51	58.86	58.02	58.12	589,933	-1.11(-1.88%)
Sep 06, 2007	58.56	59.23	58.38	59.23	545,765	+0.76(+1.29%)
Sep 05, 2007	59.29	59.69	58.28	58.48	1,247,497	-1.50(-2.49%)
Sep 04, 2007	59.77	60.09	58.82	59.97	968,921	+0.10(+0.16%)
Aug 31, 2007	60.38	60.60	59.79	59.88	702,422	+0.29(+0.48%)
Aug 30, 2007	58.51	60.08	58.51	59.59	919,233	+0.65(+1.11%)
Aug 29, 2007	57.83	58.96	57.76	58.94	529,318	+1.61(+2.81%)
Aug 28, 2007	58.94	58.94	57.16	57.33	625,934	-1.77(-3.00%)
Aug 27, 2007	59.16	59.55	58.89	59.10	556,425	-0.06(-0.10%)
Aug 24, 2007	58.34	59.16	58.26	59.16	831,933	+0.57(+0.96%)
Aug 23, 2007	59.38	59.45	58.46	58.60	811,805	-0.57(-0.96%)
Aug 22, 2007	58.16	59.33	57.82	59.16	1,014,354	+1.54(+2.67%)
Aug 21, 2007	56.75	57.85	56.30	57.63	858,838	+0.34(+0.59%)
Aug 20, 2007	56.47	57.53	56.31	57.29	927,752	+0.80(+1.42%)
Aug 17, 2007	56.30	57.55	55.11	56.49	1,300,291	+1.80(+3.29%)
Aug 16, 2007	55.51	55.77	53.37	54.69	1,611,499	-1.18(-2.12%)
Aug 15, 2007	57.29	57.63	55.78	55.87	820,201	-1.34(-2.34%)
Aug 14, 2007	58.61	58.92	57.21	57.21	929,699	-1.38(-2.36%)
Aug 13, 2007	57.57	61.61	57.57	58.59	1,201,030	-0.63(-1.06%)
Aug 10, 2007	59.11	59.85	57.81	59.22	1,341,688	-0.07(-0.12%)
Aug 09, 2007	59.12	60.05	58.69	59.29	1,975,944	-1.31(-2.17%)
Aug 08, 2007	60.14	60.67	60.04	60.60	1,485,638	+0.18(+0.30%)
Aug 07, 2007	60.52	60.92	60.05	60.42	1,705,044	-0.70(-1.14%)
Aug 06, 2007	60.77	61.39	60.44	61.11	1,640,902	+0.45(+0.75%)
Aug 03, 2007	61.48	61.62	60.59	60.66	1,864,129	-0.57(-0.92%)
Aug 02, 2007	60.34	61.32	60.34	61.22	1,087,691	+0.90(+1.50%)

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.