Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	34.27	35.58	34.15	35.40	18,045,840	+1.12(+3.27%)
Jun 27, 2008	34.34	34.71	33.84	34.28	17,971,734	-0.03(-0.09%)
Jun 26, 2008	35.49	35.49	34.31	34.31	19,229,832	-1.28(-3.60%)
Jun 25, 2008	35.48	36.09	35.28	35.59	13,435,584	+0.18(+0.51%)
Jun 24, 2008	35.85	35.88	35.04	35.41	13,157,846	-0.50(-1.39%)
Jun 23, 2008	35.46	36.04	35.37	35.91	15,924,417	+0.53(+1.50%)
Jun 20, 2008	36.16	36.62	35.26	35.38	22,117,900	-1.12(-3.07%)
Jun 19, 2008	35.90	36.72	35.71	36.50	15,081,545	+0.52(+1.45%)
Jun 18, 2008	35.72	36.07	35.27	35.98	12,867,218	+0.09(+0.25%)
Jun 17, 2008	36.35	36.38	35.80	35.89	14,403,605	-0.35(-0.97%)
Jun 16, 2008	36.54	36.79	36.11	36.24	15,717,435	-1.09(-2.92%)
Jun 13, 2008	36.95	37.38	36.32	37.33	10,931,501	+0.70(+1.91%)
Jun 12, 2008	36.89	37.56	36.17	36.63	16,005,744	-0.04(-0.11%)
Jun 11, 2008	37.37	37.37	36.13	36.67	19,315,996	-0.85(-2.27%)
Jun 10, 2008	37.45	37.92	37.03	37.52	13,910,491	-0.42(-1.11%)
Jun 09, 2008	38.26	38.68	37.73	37.94	13,389,980	-0.29(-0.76%)
Jun 06, 2008	38.71	38.89	38.00	38.23	18,801,958	-0.73(-1.87%)
Jun 05, 2008	37.05	39.52	37.00	38.96	41,728,180	+1.98(+5.35%)
Jun 04, 2008	37.52	37.70	36.34	36.98	23,120,330	-0.38(-1.02%)
Jun 03, 2008	37.92	38.15	37.06	37.36	11,429,323	-0.50(-1.32%)
Jun 02, 2008	38.40	38.50	36.20	37.86	13,587,484	-0.61(-1.59%)
May 30, 2008	38.41	38.87	38.17	38.47	11,834,346	+0.10(+0.26%)
May 29, 2008	37.78	38.64	37.48	38.37	9,996,171	+0.60(+1.59%)
May 28, 2008	37.45	37.88	37.29	37.77	11,015,919	+0.39(+1.04%)
May 27, 2008	37.03	37.58	36.75	37.38	8,964,992	+0.30(+0.81%)
May 26, 2008	37.42	37.42	36.90	37.08	0	+0.00(+0.00%)
May 23, 2008	37.42	37.42	36.90	37.08	8,882,400	-0.39(-1.04%)
May 22, 2008	37.29	37.77	37.15	37.47	8,890,306	+0.25(+0.67%)
May 21, 2008	37.97	38.03	37.02	37.22	15,998,440	-0.61(-1.61%)
May 20, 2008	38.83	38.86	37.55	37.83	15,707,028	-1.27(-3.25%)
May 19, 2008	38.75	39.23	38.37	39.10	10,868,441	+0.33(+0.85%)
May 16, 2008	39.00	39.00	38.44	38.77	12,184,703	-0.13(-0.33%)
May 15, 2008	38.93	38.99	38.40	38.90	12,134,277	-0.05(-0.13%)
May 14, 2008	38.21	39.40	38.11	38.95	14,511,844	+0.84(+2.20%)
May 13, 2008	38.08	38.55	37.94	38.11	7,647,159	+0.05(+0.13%)
May 12, 2008	38.02	38.13	37.64	38.06	8,864,785	+0.15(+0.40%)
May 09, 2008	38.25	38.25	37.50	37.91	11,293,726	-0.34(-0.89%)
May 08, 2008	38.49	38.74	37.91	38.25	11,906,528	-0.03(-0.08%)
May 07, 2008	38.47	38.76	38.09	38.28	15,388,150	-0.61(-1.57%)
May 06, 2008	38.90	39.08	38.29	38.89	13,911,540	-0.01(-0.03%)
May 05, 2008	39.49	39.49	38.76	38.90	12,663,367	-0.69(-1.74%)
May 02, 2008	39.50	39.94	39.18	39.59	10,725,694	+0.27(+0.69%)
May 01, 2008	38.41	39.58	38.41	39.32	14,405,949	+0.84(+2.18%)
Apr 30, 2008	38.31	39.05	38.25	38.48	17,227,322	+0.27(+0.71%)
Apr 29, 2008	37.98	38.41	37.83	38.21	14,991,685	+0.26(+0.69%)
Apr 28, 2008	37.86	38.38	37.29	37.95	22,954,628	+0.91(+2.46%)
Apr 25, 2008	36.51	37.04	36.38	37.04	14,255,704	+0.68(+1.87%)
Apr 24, 2008	36.40	36.73	35.96	36.36	10,906,758	+0.13(+0.36%)
Apr 23, 2008	35.80	36.49	35.79	36.23	9,880,515	+0.50(+1.40%)
Apr 22, 2008	35.86	36.38	35.48	35.73	11,091,259	-0.23(-0.64%)
Apr 21, 2008	35.90	36.10	35.54	35.96	11,007,981	-0.07(-0.19%)
Apr 18, 2008	36.38	36.79	35.89	36.03	13,400,958	+0.18(+0.50%)
Apr 17, 2008	35.81	36.23	35.59	35.85	10,921,813	+0.00(+0.00%)
Apr 16, 2008	35.48	35.98	35.28	35.85	13,171,075	+0.74(+2.11%)
Apr 15, 2008	35.50	35.56	34.79	35.11	16,713,264	-0.23(-0.65%)
Apr 14, 2008	35.84	35.90	35.24	35.34	11,589,424	-0.25(-0.70%)
Apr 11, 2008	35.35	36.08	35.35	35.59	12,434,284	-0.24(-0.67%)
Apr 10, 2008	35.94	36.41	35.68	35.83	17,293,394	-0.19(-0.53%)
Apr 09, 2008	36.75	36.92	35.72	36.02	13,125,410	-0.73(-1.99%)
Apr 08, 2008	36.96	36.99	36.47	36.75	13,483,112	-0.65(-1.74%)
Apr 07, 2008	37.37	37.76	37.26	37.40	11,699,957	+0.06(+0.16%)
Apr 04, 2008	38.26	38.26	37.08	37.34	12,811,638	-0.73(-1.92%)
Apr 03, 2008	37.66	38.21	37.40	38.07	10,683,284	+0.11(+0.29%)
Apr 02, 2008	37.79	38.35	37.64	37.96	14,814,107	+0.17(+0.45%)
Apr 01, 2008	37.18	37.93	36.88	37.79	15,156,618	+1.34(+3.68%)
Mar 31, 2008	36.06	36.73	35.93	36.45	11,989,182	+0.60(+1.67%)
Mar 28, 2008	36.17	36.37	35.82	35.85	10,406,189	-0.11(-0.31%)
Mar 27, 2008	36.38	36.53	35.91	35.96	10,157,301	-0.18(-0.50%)
Mar 26, 2008	36.78	36.78	35.63	36.14	18,214,688	-0.76(-2.06%)
Mar 25, 2008	37.06	37.06	36.08	36.90	14,535,039	-0.07(-0.19%)
Mar 24, 2008	36.60	37.28	36.18	36.97	12,195,507	+0.85(+2.35%)
Mar 21, 2008	35.91	36.30	35.10	36.12	18,134,796	+0.00(+0.00%)
Mar 20, 2008	35.91	36.30	35.10	36.12	18,130,196	+0.99(+2.82%)
Mar 19, 2008	35.40	35.82	34.67	35.13	19,382,176	-0.16(-0.45%)
Mar 18, 2008	35.25	35.29	34.46	35.29	17,993,388	+0.68(+1.96%)
Mar 17, 2008	33.34	34.95	33.15	34.61	16,139,597	+0.79(+2.34%)
Mar 14, 2008	34.99	34.99	33.60	33.82	18,284,738	-0.85(-2.45%)
Mar 13, 2008	34.20	35.10	33.71	34.67	15,452,504	+0.09(+0.26%)
Mar 12, 2008	35.27	35.47	34.41	34.58	21,494,402	-0.63(-1.79%)
Mar 11, 2008	34.92	35.42	34.26	35.21	16,912,752	+0.84(+2.44%)
Mar 10, 2008	35.05	35.23	34.25	34.37	16,679,753	-0.71(-2.02%)
Mar 07, 2008	35.00	35.56	34.75	35.08	15,714,590	-0.20(-0.57%)
Mar 06, 2008	35.85	36.00	35.10	35.28	15,044,169	-0.67(-1.86%)
Mar 05, 2008	35.95	36.49	35.51	35.95	13,260,217	+0.26(+0.73%)
Mar 04, 2008	36.01	36.01	35.20	35.69	18,401,032	-0.60(-1.65%)
Mar 03, 2008	36.33	36.59	35.91	36.29	15,518,622	-0.03(-0.08%)
Feb 29, 2008	36.84	37.13	36.21	36.32	15,085,904	-0.86(-2.31%)
Feb 28, 2008	35.98	37.81	35.89	37.18	22,170,594	+0.79(+2.17%)
Feb 27, 2008	36.66	36.94	36.30	36.39	13,303,348	-0.42(-1.14%)
Feb 26, 2008	36.42	37.00	36.01	36.81	14,617,508	+0.29(+0.79%)
Feb 25, 2008	36.00	36.65	35.72	36.52	13,078,978	+0.32(+0.88%)
Feb 22, 2008	35.50	36.25	35.35	36.20	17,441,488	+0.84(+2.38%)
Feb 21, 2008	35.88	36.00	34.84	35.36	23,241,812	+0.12(+0.34%)
Feb 20, 2008	34.73	35.61	33.30	35.24	72,604,352	-0.10(-0.28%)
Feb 19, 2008	38.19	38.19	35.19	35.34	34,695,272	-2.49(-6.58%)
Feb 18, 2008	37.95	38.00	37.52	37.83	0	+0.00(+0.00%)
Feb 15, 2008	37.95	38.00	37.52	37.83	11,985,298	-0.19(-0.50%)
Feb 14, 2008	38.73	38.79	37.95	38.02	10,656,284	-0.64(-1.66%)
Feb 13, 2008	37.75	38.91	37.62	38.66	24,842,170	+1.10(+2.93%)
Feb 12, 2008	37.09	37.78	36.76	37.56	16,102,888	+0.77(+2.09%)
Feb 11, 2008	36.40	36.84	35.82	36.79	11,134,320	+0.37(+1.02%)
Feb 08, 2008	36.83	37.03	35.85	36.42	18,715,948	-0.53(-1.43%)
Feb 07, 2008	36.54	36.98	36.09	36.95	18,162,784	+0.25(+0.68%)
Feb 06, 2008	37.01	37.30	36.57	36.70	13,001,081	-0.13(-0.35%)
Feb 05, 2008	38.24	38.33	36.80	36.83	18,255,884	-1.78(-4.61%)
Feb 04, 2008	38.70	38.98	38.23	38.61	11,518,938	-0.14(-0.36%)
Feb 01, 2008	39.25	39.49	38.53	38.75	13,826,791	-0.08(-0.21%)
Jan 31, 2008	37.75	39.17	37.51	38.83	16,674,809	+0.59(+1.54%)
Jan 30, 2008	38.62	38.96	36.77	38.24	14,125,119	-0.47(-1.21%)
Jan 29, 2008	38.47	39.23	37.80	38.71	16,450,421	+0.60(+1.57%)
Jan 28, 2008	37.30	38.19	35.67	38.11	22,667,484	+0.35(+0.93%)
Jan 25, 2008	38.73	38.77	37.66	37.76	13,841,916	-0.47(-1.23%)
Jan 24, 2008	38.16	39.23	37.43	38.23	17,772,360	+0.16(+0.42%)
Jan 23, 2008	36.80	38.15	35.40	38.07	30,474,396	+0.24(+0.63%)
Jan 22, 2008	37.20	38.50	36.80	37.83	30,859,500	-1.26(-3.22%)
Jan 21, 2008	41.13	41.40	38.25	39.09	0	+0.00(+0.00%)
Jan 18, 2008	41.13	41.40	38.25	39.09	39,754,920	-1.82(-4.45%)
Jan 17, 2008	42.37	42.66	40.69	40.91	20,868,204	-1.41(-3.33%)
Jan 16, 2008	41.89	43.19	41.89	42.32	14,088,875	+0.15(+0.36%)
Jan 15, 2008	42.50	42.98	42.11	42.17	12,930,928	-0.82(-1.91%)
Jan 14, 2008	42.76	43.23	42.53	42.99	10,370,591	+0.49(+1.15%)
Jan 11, 2008	43.14	43.70	42.01	42.50	16,779,442	-0.95(-2.19%)
Jan 10, 2008	42.24	43.87	41.90	43.45	21,439,700	+0.98(+2.31%)
Jan 09, 2008	42.00	42.52	40.51	42.47	24,658,688	+0.48(+1.14%)
Jan 08, 2008	43.36	44.32	40.57	41.99	34,880,120	-1.36(-3.14%)
Jan 07, 2008	42.78	43.57	42.76	43.35	15,026,855	+0.75(+1.76%)
Jan 04, 2008	42.99	43.63	42.51	42.60	11,096,808	-0.81(-1.87%)
Jan 03, 2008	43.27	43.99	43.21	43.41	8,419,449	+0.20(+0.46%)
Jan 02, 2008	43.90	44.14	42.85	43.21	10,143,523	-0.48(-1.10%)
Jan 01, 2008	44.50	44.50	43.64	43.69	0	+0.00(+0.00%)
Dec 31, 2007	44.50	44.50	43.64	43.69	8,988,824	-0.93(-2.08%)
Dec 28, 2007	44.42	45.00	44.41	44.62	7,781,470	+0.24(+0.54%)
Dec 27, 2007	45.10	45.10	44.36	44.38	7,906,095	-0.72(-1.60%)
Dec 26, 2007	44.63	45.25	44.63	45.10	7,572,949	+0.31(+0.69%)
Dec 24, 2007	43.61	44.84	43.61	44.79	2,855,328	+0.47(+1.06%)
Dec 21, 2007	44.10	44.77	44.03	44.32	21,080,520	+0.50(+1.14%)
Dec 20, 2007	43.88	43.95	43.34	43.82	7,046,953	+0.17(+0.39%)
Dec 19, 2007	44.10	44.35	43.44	43.65	11,460,915	-0.16(-0.37%)
Dec 18, 2007	43.33	43.94	42.98	43.81	11,568,675	+0.71(+1.65%)
Dec 17, 2007	44.09	44.10	43.01	43.10	12,787,190	-1.27(-2.86%)
Dec 14, 2007	45.07	45.07	44.37	44.37	9,099,325	-0.65(-1.44%)
Dec 13, 2007	44.63	45.13	44.21	45.02	10,015,970	+0.08(+0.18%)
Dec 12, 2007	45.00	45.70	44.25	44.94	19,148,628	+0.47(+1.06%)
Dec 11, 2007	45.54	45.60	44.26	44.47	13,212,603	-0.88(-1.94%)
Dec 10, 2007	45.31	45.50	45.18	45.35	9,947,685	+0.05(+0.11%)
Dec 07, 2007	44.41	45.38	44.41	45.30	16,475,600	+0.88(+1.98%)
Dec 06, 2007	44.50	44.52	43.80	44.42	13,858,273	-0.10(-0.22%)
Dec 05, 2007	44.05	44.55	43.72	44.52	14,355,589	+0.72(+1.64%)
Dec 04, 2007	42.92	44.16	42.92	43.80	13,880,071	+0.71(+1.65%)
Dec 03, 2007	43.08	43.75	42.70	43.09	9,608,371	-0.12(-0.28%)
Nov 30, 2007	42.98	43.37	42.78	43.21	13,014,720	+0.73(+1.72%)
Nov 29, 2007	42.22	42.71	42.08	42.48	8,007,939	+0.07(+0.17%)
Nov 28, 2007	41.79	42.68	41.29	42.41	13,031,933	+0.95(+2.29%)
Nov 27, 2007	41.37	41.88	40.77	41.46	14,962,356	+0.23(+0.56%)
Nov 26, 2007	42.63	42.77	41.18	41.23	15,903,957	-1.41(-3.31%)
Nov 23, 2007	42.14	42.71	42.03	42.64	4,306,263	+0.69(+1.64%)
Nov 21, 2007	42.74	43.09	41.95	41.95	11,786,030	-1.21(-2.80%)
Nov 20, 2007	43.03	43.73	42.71	43.16	13,824,160	+0.11(+0.26%)
Nov 19, 2007	43.50	43.75	42.58	43.05	16,661,079	-0.64(-1.46%)
Nov 16, 2007	43.24	44.00	43.05	43.69	15,705,989	+0.65(+1.51%)
Nov 15, 2007	43.43	43.68	42.85	43.04	12,309,292	-0.48(-1.10%)
Nov 14, 2007	43.76	44.13	43.35	43.52	11,524,596	-0.06(-0.14%)
Nov 13, 2007	43.07	43.67	42.55	43.58	9,603,904	+0.78(+1.82%)
Nov 12, 2007	42.80	43.20	42.40	42.80	12,711,056	+0.03(+0.07%)
Nov 09, 2007	42.08	43.54	42.08	42.77	14,913,688	+0.04(+0.09%)
Nov 08, 2007	43.14	43.29	42.12	42.73	15,071,054	-0.37(-0.86%)
Nov 07, 2007	43.67	43.85	43.05	43.10	10,200,439	-0.64(-1.46%)
Nov 06, 2007	43.82	43.96	43.18	43.74	11,675,724	-0.08(-0.18%)
Nov 05, 2007	44.35	44.40	43.72	43.82	12,257,219	-0.56(-1.26%)
Nov 02, 2007	44.84	44.88	43.99	44.38	13,428,200	-0.36(-0.80%)
Nov 01, 2007	45.84	45.96	44.61	44.74	12,894,000	-1.33(-2.89%)
Oct 31, 2007	45.89	46.13	45.50	46.07	12,973,800	+0.71(+1.57%)
Oct 30, 2007	45.94	46.00	45.10	45.36	10,839,550	-0.63(-1.37%)
Oct 29, 2007	45.80	46.10	45.64	45.99	16,116,845	+0.39(+0.86%)
Oct 26, 2007	45.36	45.79	45.00	45.60	12,833,700	+0.69(+1.54%)
Oct 25, 2007	44.61	45.05	44.37	44.91	11,102,427	+0.49(+1.10%)
Oct 24, 2007	44.54	44.68	43.51	44.42	12,042,500	-0.39(-0.87%)
Oct 23, 2007	44.37	44.93	44.25	44.81	10,034,800	+0.48(+1.08%)
Oct 22, 2007	43.80	44.38	43.69	44.33	8,500,000	+0.06(+0.14%)
Oct 19, 2007	44.62	45.09	44.01	44.27	14,070,500	-0.70(-1.56%)
Oct 18, 2007	45.15	45.44	44.80	44.97	9,199,800	-0.29(-0.64%)
Oct 17, 2007	45.20	45.50	44.67	45.26	12,897,400	+0.33(+0.73%)
Oct 16, 2007	44.68	45.13	44.53	44.93	16,396,178	+0.30(+0.67%)
Oct 15, 2007	45.49	45.75	44.25	44.63	13,678,168	-0.90(-1.98%)
Oct 12, 2007	45.81	46.06	45.38	45.53	9,912,559	-0.15(-0.33%)
Oct 11, 2007	45.63	46.24	45.44	45.68	12,294,287	+0.05(+0.11%)
Oct 10, 2007	45.43	45.82	45.35	45.63	9,460,164	+0.01(+0.02%)
Oct 09, 2007	45.01	45.66	45.01	45.62	9,504,200	+0.66(+1.47%)
Oct 08, 2007	45.07	45.22	44.79	44.96	5,135,789	-0.26(-0.57%)
Oct 05, 2007	45.32	45.45	45.02	45.22	8,099,065	-0.20(-0.44%)
Oct 04, 2007	45.24	45.50	45.23	45.42	7,883,331	+0.18(+0.40%)
Oct 03, 2007	45.25	45.38	44.90	45.24	7,798,128	-0.10(-0.22%)
Oct 02, 2007	45.25	45.64	45.15	45.34	8,536,700	-0.06(-0.13%)
Oct 01, 2007	44.46	45.47	44.39	45.40	17,927,000	+1.12(+2.53%)
Sep 28, 2007	44.55	44.68	44.17	44.28	9,282,503	-0.40(-0.90%)
Sep 27, 2007	44.44	44.75	44.33	44.68	12,709,900	+0.20(+0.45%)
Sep 26, 2007	44.33	44.55	44.26	44.48	9,307,600	+0.41(+0.93%)
Sep 25, 2007	44.00	44.45	43.85	44.07	11,518,700	-0.05(-0.11%)
Sep 24, 2007	44.25	44.55	43.87	44.12	11,537,742	-0.26(-0.59%)
Sep 21, 2007	43.61	44.66	43.61	44.38	16,245,400	+0.58(+1.32%)
Sep 20, 2007	43.63	44.00	43.58	43.80	9,856,180	+0.02(+0.05%)
Sep 19, 2007	43.46	43.90	43.33	43.78	12,039,700	+0.47(+1.09%)
Sep 18, 2007	42.72	43.33	42.61	43.31	11,437,200	+0.72(+1.69%)
Sep 17, 2007	42.50	42.99	42.42	42.59	10,491,150	+0.07(+0.16%)
Sep 14, 2007	42.61	42.61	42.22	42.52	9,830,300	-0.09(-0.21%)
Sep 13, 2007	42.10	42.88	42.08	42.61	10,196,610	+0.74(+1.77%)
Sep 12, 2007	41.84	42.25	41.74	41.87	9,273,200	+0.00(+0.00%)
Sep 11, 2007	41.28	42.00	41.28	41.87	9,240,300	+0.62(+1.50%)
Sep 10, 2007	41.52	41.55	40.95	41.25	8,329,900	-0.09(-0.22%)
Sep 07, 2007	41.63	42.05	41.05	41.34	10,893,400	-0.92(-2.18%)
Sep 06, 2007	42.10	42.50	41.93	42.26	8,077,743	+0.31(+0.74%)
Sep 05, 2007	42.57	42.57	41.59	41.95	12,816,300	-0.72(-1.69%)
Sep 04, 2007	41.97	42.89	41.89	42.67	9,923,155	+0.79(+1.89%)
Aug 31, 2007	42.31	42.45	41.61	41.88	9,646,600	-0.05(-0.12%)
Aug 30, 2007	42.13	42.22	41.50	41.93	8,008,000	-0.30(-0.71%)
Aug 29, 2007	41.80	42.29	41.71	42.23	8,255,300	+0.71(+1.71%)
Aug 28, 2007	42.50	42.55	41.50	41.52	10,475,000	-1.07(-2.51%)
Aug 27, 2007	42.46	42.93	42.32	42.59	6,650,540	-0.05(-0.12%)
Aug 24, 2007	42.15	42.68	42.12	42.64	6,918,500	+0.49(+1.16%)
Aug 23, 2007	41.95	42.30	41.82	42.15	8,500,000	+0.33(+0.79%)
Aug 22, 2007	41.99	41.99	41.38	41.82	10,603,500	+0.11(+0.26%)
Aug 21, 2007	40.91	41.91	40.90	41.71	13,089,800	+0.60(+1.46%)
Aug 20, 2007	40.79	41.51	40.75	41.11	10,414,100	+0.31(+0.76%)
Aug 17, 2007	41.99	42.00	39.92	40.80	18,731,000	+0.57(+1.42%)
Aug 16, 2007	40.25	40.58	39.27	40.23	22,046,700	-0.27(-0.67%)
Aug 15, 2007	40.96	41.31	40.34	40.50	13,554,246	-0.46(-1.12%)
Aug 14, 2007	41.65	42.00	40.89	40.96	9,675,800	-0.69(-1.66%)
Aug 13, 2007	41.81	41.94	41.10	41.65	10,980,800	+0.32(+0.77%)
Aug 10, 2007	41.60	42.00	40.77	41.33	17,473,400	-0.59(-1.41%)
Aug 09, 2007	42.26	43.48	41.91	41.92	18,663,800	-1.27(-2.94%)
Aug 08, 2007	43.05	43.53	42.43	43.19	16,254,500	+0.08(+0.19%)
Aug 07, 2007	42.93	43.69	42.93	43.11	13,508,200	-0.31(-0.71%)
Aug 06, 2007	42.71	43.52	42.71	43.42	15,839,800	+0.16(+0.37%)
Aug 03, 2007	43.62	43.69	43.11	43.26	16,690,700	+0.13(+0.30%)
Aug 02, 2007	43.07	43.48	42.77	43.13	10,849,710	-0.11(-0.25%)
Aug 01, 2007	42.50	43.43	42.14	43.24	17,601,046	+0.62(+1.45%)
Jul 31, 2007	41.51	43.29	41.75	42.62	22,666,500	+1.11(+2.67%)
Jul 30, 2007	41.84	44.10	40.80	41.51	17,594,716	-0.49(-1.17%)
Jul 27, 2007	42.23	42.98	41.94	42.00	17,505,800	-0.40(-0.94%)
Jul 26, 2007	42.46	43.03	42.07	42.40	17,767,322	-0.82(-1.90%)
Jul 25, 2007	43.24	43.83	42.69	43.22	13,262,800	+0.11(+0.26%)
Jul 24, 2007	42.50	43.51	42.46	43.11	15,476,800	+0.32(+0.75%)
Jul 23, 2007	42.45	43.35	42.45	42.79	13,387,000	+0.51(+1.21%)
Jul 20, 2007	41.60	42.50	41.60	42.28	14,144,300	+0.02(+0.05%)
Jul 19, 2007	42.08	42.64	42.01	42.26	11,282,600	+0.29(+0.69%)
Jul 18, 2007	42.16	42.31	41.60	41.97	11,845,100	-0.29(-0.69%)
Jul 17, 2007	42.66	42.75	42.09	42.26	15,023,139	-0.50(-1.17%)
Jul 16, 2007	42.34	43.12	42.26	42.76	25,247,736	+1.00(+2.39%)
Jul 13, 2007	41.56	42.27	41.38	41.76	8,429,464	+0.33(+0.80%)
Jul 12, 2007	40.89	41.50	40.71	41.43	11,920,890	+0.63(+1.54%)
Jul 11, 2007	40.35	41.00	40.03	40.80	13,436,291	+0.28(+0.69%)
Jul 10, 2007	41.75	41.78	40.46	40.52	15,657,136	-1.50(-3.57%)
Jul 09, 2007	41.68	42.06	41.55	42.02	11,586,789	+0.47(+1.13%)
Jul 06, 2007	41.70	41.73	41.35	41.55	9,549,385	-0.43(-1.02%)
Jul 05, 2007	41.81	42.24	41.81	41.98	9,279,213	-0.14(-0.33%)
Jul 03, 2007	41.66	42.40	41.66	42.12	7,364,997	+0.54(+1.30%)

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.

Verizon Communications (NY: VZ )

Historical Prices

Free News Feed