Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	44.17	44.43	43.83	43.89	6,822,228	-0.57(-1.28%)
Jul 30, 2008	44.12	44.55	43.68	44.46	6,190,284	+0.51(+1.15%)
Jul 29, 2008	43.51	44.01	43.37	43.96	5,772,465	+0.54(+1.24%)
Jul 28, 2008	44.19	44.27	43.27	43.42	7,749,813	-0.82(-1.86%)
Jul 25, 2008	44.60	44.84	43.79	44.24	7,934,052	-0.06(-0.14%)
Jul 24, 2008	45.15	45.38	44.22	44.31	10,447,699	+0.16(+0.35%)
Jul 23, 2008	43.94	44.31	43.69	44.15	6,718,606	+0.31(+0.71%)
Jul 22, 2008	42.48	43.93	42.47	43.84	9,308,867	+0.98(+2.28%)
Jul 21, 2008	43.25	43.46	42.35	42.86	5,379,591	-0.13(-0.30%)
Jul 18, 2008	43.33	43.36	42.59	42.99	7,174,454	-0.32(-0.73%)
Jul 17, 2008	43.16	43.39	42.12	43.31	9,391,394	+0.51(+1.18%)
Jul 16, 2008	42.34	42.82	41.95	42.80	7,435,263	+0.59(+1.40%)
Jul 15, 2008	42.78	42.82	41.94	42.21	13,197,943	-0.83(-1.93%)
Jul 14, 2008	43.28	43.65	42.81	43.04	8,207,333	+0.19(+0.44%)
Jul 11, 2008	42.57	43.26	42.25	42.85	10,042,600	-0.12(-0.29%)
Jul 10, 2008	42.90	43.49	42.59	42.98	8,477,188	+0.17(+0.41%)
Jul 09, 2008	43.71	44.40	42.75	42.80	9,985,218	-1.49(-3.36%)
Jul 08, 2008	43.60	44.38	43.35	44.29	8,280,853	+0.74(+1.69%)
Jul 07, 2008	43.58	44.20	43.20	43.56	7,879,168	+0.24(+0.56%)
Jul 04, 2008	42.88	43.63	42.83	43.31	4,944,904	+0.00(+0.00%)
Jul 03, 2008	42.88	43.63	42.83	43.31	4,944,904	+0.61(+1.43%)
Jul 02, 2008	43.76	43.76	42.70	42.70	7,474,929	-0.81(-1.86%)
Jul 01, 2008	42.81	43.68	42.14	43.51	10,188,034	+0.12(+0.27%)
Jun 30, 2008	43.33	43.46	42.78	43.39	8,553,461	+0.05(+0.12%)
Jun 27, 2008	43.95	43.95	42.96	43.34	11,997,934	-0.47(-1.07%)
Jun 26, 2008	45.08	45.08	43.80	43.81	11,821,738	-1.44(-3.18%)
Jun 25, 2008	45.15	45.67	45.08	45.25	7,771,640	+0.09(+0.19%)
Jun 24, 2008	45.42	45.81	45.15	45.17	7,272,769	-0.33(-0.73%)
Jun 23, 2008	45.74	45.80	45.40	45.50	4,817,981	-0.04(-0.08%)
Jun 20, 2008	46.14	46.14	45.28	45.53	11,815,281	-0.69(-1.48%)
Jun 19, 2008	46.28	46.43	45.99	46.22	5,683,477	-0.11(-0.24%)
Jun 18, 2008	46.54	46.91	46.26	46.33	5,711,156	-0.42(-0.89%)
Jun 17, 2008	47.04	47.20	46.67	46.75	5,711,623	-0.14(-0.31%)
Jun 16, 2008	47.24	47.47	46.82	46.89	6,665,456	-0.57(-1.21%)
Jun 13, 2008	47.51	47.72	47.01	47.47	6,278,435	+0.36(+0.75%)
Jun 12, 2008	47.08	47.65	46.92	47.11	6,080,351	+0.17(+0.37%)
Jun 11, 2008	47.39	47.39	46.80	46.94	7,866,697	-0.46(-0.96%)
Jun 10, 2008	47.24	47.57	46.85	47.39	4,803,845	+0.11(+0.24%)
Jun 09, 2008	46.97	47.44	46.61	47.28	7,059,876	+0.60(+1.28%)
Jun 06, 2008	47.85	48.03	46.67	46.68	9,596,786	-1.65(-3.41%)
Jun 05, 2008	47.76	48.40	47.62	48.33	6,103,140	+0.71(+1.49%)
Jun 04, 2008	47.50	48.27	47.27	47.62	7,485,502	+0.08(+0.17%)
Jun 03, 2008	47.70	47.80	47.08	47.54	7,774,360	-0.01(-0.03%)
Jun 02, 2008	48.27	48.32	47.27	47.55	6,322,432	-0.82(-1.69%)
May 30, 2008	47.96	48.55	47.96	48.36	5,591,381	-0.12(-0.26%)
May 29, 2008	47.77	48.76	47.77	48.49	5,505,412	+0.54(+1.12%)
May 28, 2008	47.60	48.02	47.59	47.95	5,903,899	+0.46(+0.96%)
May 27, 2008	47.22	47.85	47.12	47.50	4,472,564	+0.22(+0.47%)
May 26, 2008	47.54	47.55	47.08	47.27	0	+0.00(+0.00%)
May 23, 2008	47.54	47.55	47.08	47.27	4,616,960	-0.52(-1.08%)
May 22, 2008	47.62	47.90	47.31	47.79	6,163,035	+0.32(+0.68%)
May 21, 2008	48.33	48.35	47.29	47.47	7,103,776	-0.88(-1.82%)
May 20, 2008	49.29	49.30	48.07	48.35	8,363,547	-0.95(-1.92%)
May 19, 2008	49.05	49.82	48.94	49.29	5,038,517	+0.24(+0.50%)
May 16, 2008	48.63	49.15	48.30	49.05	6,651,309	+0.50(+1.03%)
May 15, 2008	48.45	48.71	48.13	48.55	5,570,853	+0.08(+0.17%)
May 14, 2008	48.44	49.03	48.13	48.47	4,686,916	+0.34(+0.71%)
May 13, 2008	48.46	48.85	47.96	48.13	5,464,179	-0.31(-0.63%)
May 12, 2008	47.81	48.43	47.36	48.43	5,696,305	+0.84(+1.77%)
May 09, 2008	47.39	47.81	47.28	47.59	3,786,245	-0.39(-0.82%)
May 08, 2008	48.09	48.24	47.68	47.98	6,087,452	+0.17(+0.35%)
May 07, 2008	48.61	48.72	47.70	47.82	6,557,548	-0.67(-1.39%)
May 06, 2008	48.29	48.56	47.86	48.49	4,636,653	+0.13(+0.27%)
May 05, 2008	49.03	49.13	48.23	48.36	6,167,366	-0.62(-1.27%)
May 02, 2008	48.91	49.54	48.78	48.98	6,024,248	+0.44(+0.91%)
May 01, 2008	47.98	48.67	47.75	48.54	6,067,703	+0.59(+1.22%)
Apr 30, 2008	48.02	48.79	47.92	47.95	7,522,469	+0.02(+0.05%)
Apr 29, 2008	48.13	48.47	47.88	47.93	5,778,113	-0.17(-0.35%)
Apr 28, 2008	48.39	48.63	47.94	48.10	8,266,989	-0.43(-0.89%)
Apr 25, 2008	49.17	49.18	47.68	48.53	8,902,403	-0.82(-1.66%)
Apr 24, 2008	50.63	50.63	48.36	49.34	10,140,422	-0.85(-1.70%)
Apr 23, 2008	50.83	50.93	50.15	50.20	4,853,319	-0.42(-0.84%)
Apr 22, 2008	51.23	51.26	50.22	50.62	4,368,905	-0.72(-1.41%)
Apr 21, 2008	51.76	51.78	51.07	51.35	4,663,163	-0.35(-0.68%)
Apr 18, 2008	51.03	51.89	50.62	51.69	7,563,734	+1.40(+2.79%)
Apr 17, 2008	50.24	50.55	49.44	50.29	5,143,075	-0.02(-0.05%)
Apr 16, 2008	49.48	50.63	49.34	50.32	8,474,906	+1.15(+2.35%)
Apr 15, 2008	49.02	49.22	48.81	49.16	4,285,828	+0.36(+0.74%)
Apr 14, 2008	48.82	49.29	48.46	48.80	7,132,722	-0.13(-0.27%)
Apr 11, 2008	49.14	49.31	48.72	48.93	9,001,547	-1.17(-2.34%)
Apr 10, 2008	49.69	50.45	49.54	50.10	6,009,232	+0.47(+0.96%)
Apr 09, 2008	49.88	49.96	49.14	49.63	4,758,171	-0.18(-0.36%)
Apr 08, 2008	49.57	50.05	49.56	49.81	5,563,647	-0.19(-0.39%)
Apr 07, 2008	50.48	50.90	49.99	50.00	4,941,743	-0.21(-0.41%)
Apr 04, 2008	50.07	50.55	49.52	50.21	4,491,211	+0.22(+0.44%)
Apr 03, 2008	50.25	50.51	49.78	49.99	5,260,828	-0.46(-0.91%)
Apr 02, 2008	50.66	50.87	50.25	50.45	4,605,110	-0.26(-0.50%)
Apr 01, 2008	49.64	50.84	49.54	50.71	7,721,149	+1.35(+2.74%)
Mar 31, 2008	48.68	49.56	48.68	49.36	5,621,635	+0.75(+1.54%)
Mar 28, 2008	48.88	49.23	48.55	48.61	3,217,572	+0.06(+0.12%)
Mar 27, 2008	49.14	49.33	48.55	48.55	5,773,445	-0.50(-1.02%)
Mar 26, 2008	49.09	49.12	48.56	49.05	5,933,953	-0.20(-0.41%)
Mar 25, 2008	49.16	49.42	48.81	49.25	6,235,737	+0.21(+0.43%)
Mar 24, 2008	48.73	49.39	48.58	49.04	6,963,316	+0.41(+0.85%)
Mar 21, 2008	48.95	49.56	48.30	48.63	11,120,125	-0.00(-0.00%)
Mar 20, 2008	48.95	49.56	48.30	48.63	11,120,125	-0.93(-1.87%)
Mar 19, 2008	50.66	50.93	48.98	49.56	7,137,240	-0.92(-1.83%)
Mar 18, 2008	49.79	50.48	49.27	50.48	7,327,433	+1.52(+3.11%)
Mar 17, 2008	47.17	49.42	46.92	48.96	8,099,412	+0.61(+1.26%)
Mar 14, 2008	49.71	49.71	47.78	48.35	7,830,278	-0.97(-1.96%)
Mar 13, 2008	48.32	49.62	48.12	49.31	6,883,258	+0.41(+0.84%)
Mar 12, 2008	48.62	49.54	48.62	48.90	6,353,608	+0.29(+0.60%)
Mar 11, 2008	48.20	48.64	47.39	48.61	7,020,338	+1.54(+3.27%)
Mar 10, 2008	47.85	48.08	46.94	47.07	6,745,329	-0.64(-1.35%)
Mar 07, 2008	48.27	48.63	47.60	47.71	8,337,535	-0.90(-1.85%)
Mar 06, 2008	49.08	49.41	48.57	48.61	7,559,352	-0.61(-1.24%)
Mar 05, 2008	49.21	49.64	48.59	49.22	6,200,503	+0.32(+0.66%)
Mar 04, 2008	48.59	49.09	48.32	48.89	7,040,038	-0.05(-0.10%)
Mar 03, 2008	48.74	49.04	48.40	48.94	3,889,613	+0.06(+0.11%)
Feb 29, 2008	49.67	49.67	48.76	48.89	4,957,284	-0.87(-1.75%)
Feb 28, 2008	49.92	50.06	49.42	49.76	4,332,101	-0.42(-0.84%)
Feb 27, 2008	50.31	50.60	49.94	50.19	4,497,905	-0.51(-1.00%)
Feb 26, 2008	50.26	50.88	50.17	50.69	5,095,826	+0.18(+0.36%)
Feb 25, 2008	49.61	50.53	49.32	50.51	4,709,186	+0.83(+1.67%)
Feb 22, 2008	49.46	49.77	48.79	49.68	5,598,076	+0.44(+0.90%)
Feb 21, 2008	49.92	50.29	49.06	49.24	6,549,254	-0.61(-1.23%)
Feb 20, 2008	49.46	50.01	48.91	49.85	5,199,641	+0.06(+0.11%)
Feb 19, 2008	50.04	50.42	49.61	49.79	5,602,497	-0.06(-0.12%)
Feb 18, 2008	49.97	50.27	49.60	49.85	0	+0.00(+0.00%)
Feb 15, 2008	49.97	50.27	49.60	49.85	5,825,373	-0.21(-0.42%)
Feb 14, 2008	50.66	50.91	50.01	50.07	3,986,055	-0.68(-1.34%)
Feb 13, 2008	49.61	50.83	49.56	50.75	6,063,211	+1.42(+2.88%)
Feb 12, 2008	49.64	49.79	49.01	49.32	5,875,362	-0.11(-0.23%)
Feb 11, 2008	48.88	49.62	48.54	49.44	3,363,235	+0.45(+0.92%)
Feb 08, 2008	49.17	49.38	48.53	48.99	4,525,365	-0.35(-0.71%)
Feb 07, 2008	49.01	49.60	48.81	49.34	5,587,654	-0.04(-0.08%)
Feb 06, 2008	49.56	49.85	49.14	49.37	6,207,828	+0.06(+0.11%)
Feb 05, 2008	49.46	49.83	49.21	49.32	7,701,342	-0.92(-1.84%)
Feb 04, 2008	50.65	50.82	50.19	50.24	5,416,078	-0.40(-0.79%)
Feb 01, 2008	49.76	50.68	49.66	50.64	7,600,886	+0.97(+1.96%)
Jan 31, 2008	48.22	49.89	48.04	49.67	8,712,457	+0.89(+1.83%)
Jan 30, 2008	48.53	49.57	48.32	48.78	7,350,841	+0.12(+0.26%)
Jan 29, 2008	48.51	49.06	47.52	48.65	8,118,412	+0.37(+0.76%)
Jan 28, 2008	47.40	48.34	47.14	48.28	7,395,547	+1.20(+2.54%)
Jan 25, 2008	47.90	47.90	46.81	47.09	6,206,829	-0.14(-0.29%)
Jan 24, 2008	47.64	47.91	46.77	47.22	7,706,840	-0.23(-0.49%)
Jan 23, 2008	45.86	47.54	44.93	47.45	11,226,731	+0.59(+1.25%)
Jan 22, 2008	44.94	47.15	44.94	46.87	10,546,171	+0.16(+0.33%)
Jan 21, 2008	47.06	47.67	46.18	46.71	0	+0.00(+0.00%)
Jan 18, 2008	47.06	47.67	46.18	46.71	11,310,769	-0.03(-0.07%)
Jan 17, 2008	48.25	48.45	46.44	46.74	11,374,713	-1.46(-3.03%)
Jan 16, 2008	47.91	49.00	47.91	48.20	7,164,224	+0.07(+0.16%)
Jan 15, 2008	48.64	49.08	48.03	48.13	6,745,674	-0.82(-1.68%)
Jan 14, 2008	48.72	49.04	48.33	48.95	4,694,782	+0.57(+1.19%)
Jan 11, 2008	49.66	50.55	48.00	48.38	13,493,905	-1.64(-3.28%)
Jan 10, 2008	49.73	50.33	49.27	50.02	10,962,188	+0.01(+0.02%)
Jan 09, 2008	50.01	50.40	48.94	50.00	10,299,082	-0.01(-0.02%)
Jan 08, 2008	50.73	51.18	49.95	50.02	9,158,725	-0.56(-1.11%)
Jan 07, 2008	51.20	51.23	50.37	50.58	6,773,384	-0.41(-0.79%)
Jan 04, 2008	51.13	51.54	50.85	50.98	5,805,671	-0.59(-1.14%)
Jan 03, 2008	51.64	52.06	51.36	51.57	4,368,758	-0.01(-0.01%)
Jan 02, 2008	52.53	52.85	51.28	51.58	7,142,072	-1.00(-1.91%)
Jan 01, 2008	52.79	53.13	52.55	52.58	0	+0.00(+0.00%)
Dec 31, 2007	52.79	53.13	52.55	52.58	2,791,356	-0.48(-0.90%)
Dec 28, 2007	53.70	53.70	52.61	53.06	3,468,160	-0.19(-0.36%)
Dec 27, 2007	53.69	53.94	53.18	53.25	3,655,477	-0.42(-0.78%)
Dec 26, 2007	54.23	54.23	53.47	53.67	3,435,430	-0.12(-0.22%)
Dec 24, 2007	53.33	53.96	53.19	53.79	1,426,335	+0.13(+0.24%)
Dec 21, 2007	53.51	54.15	52.89	53.66	11,275,277	+0.97(+1.85%)
Dec 20, 2007	52.87	53.20	52.29	52.69	5,450,149	-0.27(-0.52%)
Dec 19, 2007	53.43	53.53	52.45	52.96	5,988,660	-0.57(-1.07%)
Dec 18, 2007	53.76	53.82	53.02	53.53	4,939,897	+0.04(+0.08%)
Dec 17, 2007	53.25	54.06	53.25	53.49	5,983,939	-0.09(-0.17%)
Dec 14, 2007	53.70	54.61	53.55	53.58	5,409,369	-0.62(-1.14%)
Dec 13, 2007	53.88	54.29	53.22	54.20	6,886,074	+0.16(+0.30%)
Dec 12, 2007	54.94	55.31	53.61	54.04	11,632,617	+1.25(+2.37%)
Dec 11, 2007	54.28	54.28	52.79	52.79	6,913,094	-1.30(-2.41%)
Dec 10, 2007	53.79	54.34	53.79	54.09	5,279,015	+0.34(+0.64%)
Dec 07, 2007	52.42	53.96	52.42	53.75	5,948,588	+0.85(+1.62%)
Dec 06, 2007	52.21	53.00	52.11	52.89	4,710,584	+0.66(+1.27%)
Dec 05, 2007	51.56	52.37	51.45	52.23	5,221,086	+1.04(+2.03%)
Dec 04, 2007	51.06	51.72	50.88	51.19	5,113,983	-0.07(-0.15%)
Dec 03, 2007	52.02	52.37	51.10	51.26	6,850,964	-0.65(-1.26%)
Nov 30, 2007	52.65	52.97	51.37	51.92	9,202,838	-0.22(-0.42%)
Nov 29, 2007	51.81	52.44	51.74	52.14	5,174,006	+0.12(+0.24%)
Nov 28, 2007	51.49	52.26	51.16	52.01	7,019,827	+0.80(+1.57%)
Nov 27, 2007	50.87	51.38	50.49	51.21	6,926,302	+0.70(+1.38%)
Nov 26, 2007	51.71	51.73	50.44	50.51	6,522,906	-1.09(-2.11%)
Nov 23, 2007	51.03	51.60	50.55	51.60	2,767,919	+0.94(+1.86%)
Nov 21, 2007	50.88	51.45	50.66	50.66	7,542,388	-0.54(-1.06%)
Nov 20, 2007	51.13	51.56	50.52	51.20	7,103,371	+0.26(+0.50%)
Nov 19, 2007	50.65	51.35	50.53	50.95	8,054,914	+0.08(+0.16%)
Nov 16, 2007	49.97	50.88	49.74	50.87	10,367,173	+1.20(+2.41%)
Nov 15, 2007	49.92	50.36	49.46	49.67	6,741,745	-0.35(-0.70%)
Nov 14, 2007	50.86	51.08	49.92	50.02	5,874,405	-0.64(-1.26%)
Nov 13, 2007	49.92	50.71	49.41	50.65	8,041,642	+1.25(+2.54%)
Nov 12, 2007	49.59	50.07	49.25	49.40	7,579,939	-0.18(-0.36%)
Nov 09, 2007	49.87	50.82	49.37	49.58	14,654,913	-2.07(-4.01%)
Nov 08, 2007	51.97	52.12	50.84	51.65	12,160,474	-0.27(-0.53%)
Nov 07, 2007	53.19	53.19	51.93	51.93	7,191,810	-1.36(-2.55%)
Nov 06, 2007	53.08	53.43	52.51	53.28	5,336,950	+0.25(+0.47%)
Nov 05, 2007	52.97	53.22	52.28	53.04	6,002,052	+0.10(+0.19%)
Nov 02, 2007	52.82	53.00	51.85	52.94	7,886,093	+0.62(+1.18%)
Nov 01, 2007	53.67	53.80	52.31	52.32	6,963,744	-1.53(-2.85%)
Oct 31, 2007	53.62	54.20	53.22	53.85	7,438,704	+0.36(+0.66%)
Oct 30, 2007	53.60	53.77	53.20	53.50	4,476,918	-0.11(-0.21%)
Oct 29, 2007	53.90	53.96	53.17	53.61	5,853,654	-0.10(-0.19%)
Oct 26, 2007	53.93	53.93	53.37	53.71	4,591,418	+0.02(+0.05%)
Oct 25, 2007	54.05	54.14	53.15	53.68	6,556,671	-0.01(-0.01%)
Oct 24, 2007	53.58	53.71	52.63	53.69	8,027,405	+0.11(+0.20%)
Oct 23, 2007	54.17	54.29	52.62	53.58	11,999,795	-0.22(-0.41%)
Oct 22, 2007	53.22	54.07	52.43	53.80	14,422,933	-0.21(-0.39%)
Oct 19, 2007	57.93	57.99	53.81	54.01	24,453,444	-5.06(-8.56%)
Oct 18, 2007	58.79	59.46	58.14	59.07	4,002,396	+0.29(+0.50%)
Oct 17, 2007	59.02	59.26	58.05	58.78	5,477,276	+0.17(+0.30%)
Oct 16, 2007	58.88	58.99	58.31	58.60	4,488,143	-0.26(-0.43%)
Oct 15, 2007	58.73	59.07	58.32	58.86	4,857,144	+0.14(+0.23%)
Oct 12, 2007	59.03	59.18	58.43	58.72	4,203,408	-0.12(-0.20%)
Oct 11, 2007	59.93	60.17	58.57	58.84	5,900,472	-0.91(-1.52%)
Oct 10, 2007	59.31	60.49	59.31	59.75	4,701,166	+0.12(+0.21%)
Oct 09, 2007	59.16	59.86	59.15	59.63	5,547,195	+0.13(+0.22%)
Oct 08, 2007	59.71	59.83	59.25	59.50	3,554,977	-0.27(-0.46%)
Oct 05, 2007	59.08	59.81	59.01	59.77	6,030,055	+1.00(+1.70%)
Oct 04, 2007	59.08	59.17	58.63	58.77	3,863,841	+0.04(+0.06%)
Oct 03, 2007	58.40	59.11	58.29	58.73	4,543,888	+0.19(+0.32%)
Oct 02, 2007	58.83	59.16	58.36	58.55	5,612,785	-0.53(-0.90%)
Oct 01, 2007	58.52	59.23	58.42	59.08	6,713,811	+0.72(+1.24%)
Sep 28, 2007	58.60	58.60	58.05	58.35	5,693,930	+0.12(+0.20%)
Sep 27, 2007	57.87	58.37	57.80	58.24	5,219,890	+0.53(+0.92%)
Sep 26, 2007	57.48	57.96	57.23	57.71	5,464,126	+0.39(+0.69%)
Sep 25, 2007	57.05	57.56	56.33	57.31	3,858,388	+0.06(+0.11%)
Sep 24, 2007	57.12	57.83	57.06	57.25	4,989,285	+0.08(+0.14%)
Sep 21, 2007	57.68	57.68	56.90	57.17	7,980,578	+0.15(+0.26%)
Sep 20, 2007	56.89	57.56	56.81	57.02	5,317,293	-0.32(-0.57%)
Sep 19, 2007	57.21	57.52	56.80	57.34	7,691,549	+0.19(+0.33%)
Sep 18, 2007	55.65	57.22	55.65	57.16	6,981,151	+1.70(+3.07%)
Sep 17, 2007	55.47	55.96	55.34	55.45	3,038,101	-0.06(-0.10%)
Sep 14, 2007	55.29	55.79	55.16	55.51	3,760,726	-0.04(-0.08%)
Sep 13, 2007	55.55	55.93	55.30	55.55	4,956,730	+0.01(+0.01%)
Sep 12, 2007	55.22	55.98	55.07	55.55	5,093,461	+0.52(+0.95%)
Sep 11, 2007	54.88	55.26	54.66	55.02	5,402,706	+0.26(+0.48%)
Sep 10, 2007	55.58	56.04	54.38	54.76	8,395,808	-0.69(-1.24%)
Sep 07, 2007	56.37	56.37	55.29	55.45	5,743,001	-1.07(-1.89%)
Sep 06, 2007	56.28	56.77	56.17	56.51	4,232,521	+0.44(+0.79%)
Sep 05, 2007	56.37	56.59	55.85	56.07	5,182,044	-0.77(-1.35%)
Sep 04, 2007	56.72	57.06	56.06	56.84	4,888,415	+0.10(+0.18%)
Aug 31, 2007	56.00	57.06	55.84	56.74	7,912,102	+1.02(+1.82%)
Aug 30, 2007	55.12	56.12	54.92	55.72	5,683,185	+0.37(+0.68%)
Aug 29, 2007	54.91	55.40	54.57	55.35	4,431,374	+0.71(+1.30%)
Aug 28, 2007	55.24	55.80	54.62	54.64	5,091,277	-0.67(-1.22%)
Aug 27, 2007	55.37	55.67	54.84	55.31	3,499,812	-0.28(-0.50%)
Aug 24, 2007	55.19	55.59	54.87	55.59	4,790,752	+0.25(+0.45%)
Aug 23, 2007	55.71	55.71	55.01	55.34	4,353,115	-0.20(-0.36%)
Aug 22, 2007	55.20	55.86	54.91	55.54	4,906,857	+0.38(+0.69%)
Aug 21, 2007	54.94	55.34	54.66	55.16	4,941,977	+0.12(+0.22%)
Aug 20, 2007	54.59	55.40	54.50	55.04	5,155,583	+0.27(+0.50%)
Aug 17, 2007	54.25	55.57	53.65	54.77	9,838,571	+1.52(+2.85%)
Aug 16, 2007	51.89	53.80	51.89	53.25	10,774,142	+0.21(+0.40%)
Aug 15, 2007	52.97	53.90	52.96	53.04	6,275,642	-0.44(-0.82%)
Aug 14, 2007	53.80	54.10	53.25	53.48	5,562,263	-0.31(-0.57%)
Aug 13, 2007	54.35	54.35	53.47	53.78	5,014,141	+0.17(+0.33%)
Aug 10, 2007	53.85	54.06	52.85	53.61	9,396,906	-0.55(-1.02%)
Aug 09, 2007	54.81	54.96	54.11	54.16	8,129,878	-0.80(-1.46%)
Aug 08, 2007	54.81	55.23	54.24	54.97	7,627,249	+0.07(+0.14%)
Aug 07, 2007	54.23	55.32	54.22	54.89	7,235,925	+0.16(+0.30%)
Aug 06, 2007	54.69	55.11	54.01	54.73	9,169,280	+0.13(+0.24%)
Aug 03, 2007	55.12	55.59	54.57	54.60	8,052,520	-0.97(-1.75%)
Aug 02, 2007	55.54	55.79	55.12	55.57	6,180,845	+0.03(+0.06%)

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.