Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	44.59	45.60	44.42	44.84	9,383,950	-0.23(-0.51%)
Jul 30, 2008	44.21	45.35	44.14	45.06	16,825,404	+0.87(+1.97%)
Jul 29, 2008	43.17	44.46	43.15	44.19	12,918,015	+1.02(+2.37%)
Jul 28, 2008	44.06	44.31	43.09	43.17	11,612,711	-1.01(-2.28%)
Jul 25, 2008	45.29	45.32	43.96	44.18	12,035,131	-0.87(-1.94%)
Jul 24, 2008	45.14	45.85	44.83	45.05	15,536,311	-0.32(-0.71%)
Jul 23, 2008	45.13	47.68	44.57	45.37	56,377,488	-6.13(-11.90%)
Jul 22, 2008	49.97	51.54	49.72	51.50	11,144,390	+1.67(+3.36%)
Jul 21, 2008	51.60	52.28	49.69	49.83	8,765,018	-1.84(-3.56%)
Jul 18, 2008	53.02	53.04	51.47	51.67	10,134,544	-1.36(-2.56%)
Jul 17, 2008	52.22	53.12	50.97	53.03	9,473,328	+1.11(+2.14%)
Jul 16, 2008	50.08	52.17	49.31	51.92	10,836,329	+2.15(+4.33%)
Jul 15, 2008	49.46	50.29	48.43	49.76	10,924,425	+0.00(+0.00%)
Jul 14, 2008	50.55	50.56	49.37	49.76	7,353,532	-0.19(-0.37%)
Jul 11, 2008	50.16	50.57	49.21	49.95	7,194,908	-0.74(-1.45%)
Jul 10, 2008	51.25	51.53	50.09	50.69	10,118,863	-0.92(-1.79%)
Jul 09, 2008	53.44	53.45	51.60	51.61	7,704,861	-1.80(-3.36%)
Jul 08, 2008	52.03	53.57	52.03	53.41	8,359,755	+1.28(+2.46%)
Jul 07, 2008	52.09	52.58	51.38	52.12	7,273,470	+0.46(+0.89%)
Jul 04, 2008	51.94	52.28	51.23	51.67	3,681,370	+0.00(+0.00%)
Jul 03, 2008	51.94	52.28	51.23	51.67	3,681,370	+0.07(+0.14%)
Jul 02, 2008	51.97	52.89	51.53	51.60	7,305,495	-0.30(-0.58%)
Jul 01, 2008	49.66	52.03	49.51	51.90	11,984,010	+1.72(+3.44%)
Jun 30, 2008	50.07	51.50	49.36	50.17	10,651,320	-0.09(-0.17%)
Jun 27, 2008	49.83	50.72	49.49	50.26	12,708,863	+0.88(+1.78%)
Jun 26, 2008	49.83	50.16	49.31	49.38	9,455,522	-1.33(-2.62%)
Jun 25, 2008	49.64	51.45	49.64	50.71	10,710,227	+1.17(+2.35%)
Jun 24, 2008	48.66	50.16	48.53	49.54	7,251,848	+0.59(+1.20%)
Jun 23, 2008	49.41	49.92	48.78	48.96	7,301,304	-0.21(-0.42%)
Jun 20, 2008	50.06	50.15	48.77	49.16	7,632,992	-1.08(-2.15%)
Jun 19, 2008	49.15	50.57	49.15	50.24	6,586,811	+0.92(+1.86%)
Jun 18, 2008	49.76	49.91	49.11	49.33	7,129,188	-0.69(-1.39%)
Jun 17, 2008	50.51	50.67	49.85	50.02	5,087,647	-0.35(-0.70%)
Jun 16, 2008	49.96	50.84	49.64	50.37	5,553,664	+0.07(+0.14%)
Jun 13, 2008	49.07	50.32	49.00	50.30	9,625,123	+1.52(+3.11%)
Jun 12, 2008	49.61	50.01	48.02	48.78	11,748,796	-0.48(-0.97%)
Jun 11, 2008	50.23	50.42	49.18	49.26	8,198,992	-1.14(-2.26%)
Jun 10, 2008	50.19	50.80	49.91	50.40	9,250,598	-0.62(-1.22%)
Jun 09, 2008	50.94	51.84	50.72	51.02	7,703,484	+0.10(+0.20%)
Jun 06, 2008	52.18	52.18	50.79	50.92	8,819,059	-1.65(-3.14%)
Jun 05, 2008	51.17	52.63	51.13	52.58	8,532,417	+1.92(+3.80%)
Jun 04, 2008	49.86	50.81	49.55	50.65	6,452,808	+0.55(+1.10%)
Jun 03, 2008	50.39	50.84	49.83	50.10	8,347,449	-0.21(-0.41%)
Jun 02, 2008	51.11	51.12	49.95	50.31	9,946,522	-0.71(-1.39%)
May 30, 2008	51.86	52.20	50.77	51.02	8,260,068	-1.19(-2.27%)
May 29, 2008	52.81	53.47	50.55	52.20	12,326,637	-0.19(-0.36%)
May 28, 2008	52.26	53.23	52.02	52.39	9,175,477	+0.47(+0.90%)
May 27, 2008	51.17	52.39	51.04	51.92	8,723,505	+0.91(+1.78%)
May 26, 2008	50.44	51.25	49.74	51.02	8,642,367	+0.00(+0.00%)
May 23, 2008	50.44	51.25	49.74	51.02	8,642,367	+0.40(+0.79%)
May 22, 2008	49.66	50.79	49.57	50.62	9,116,372	+0.98(+1.97%)
May 21, 2008	51.42	51.47	49.29	49.64	9,275,917	-1.43(-2.80%)
May 20, 2008	51.45	51.57	50.79	51.07	5,229,097	-0.52(-1.00%)
May 19, 2008	52.51	52.75	51.41	51.58	5,540,764	-0.83(-1.58%)
May 16, 2008	53.19	53.19	51.65	52.41	7,954,865	-0.84(-1.58%)
May 15, 2008	53.04	53.27	52.62	53.26	5,050,153	+0.16(+0.31%)
May 14, 2008	53.27	53.81	52.92	53.09	5,830,929	+0.17(+0.32%)
May 13, 2008	52.93	52.99	52.09	52.92	5,267,484	+0.21(+0.41%)
May 12, 2008	51.28	52.87	51.17	52.70	4,933,140	+1.60(+3.14%)
May 09, 2008	50.54	51.47	50.43	51.10	3,889,891	+0.17(+0.34%)
May 08, 2008	51.79	51.79	50.72	50.93	6,571,951	-0.63(-1.22%)
May 07, 2008	52.10	52.99	51.45	51.56	5,131,690	-0.41(-0.78%)
May 06, 2008	51.43	52.19	51.15	51.97	4,946,715	+0.16(+0.30%)
May 05, 2008	51.70	52.15	51.40	51.81	4,775,045	+0.21(+0.40%)
May 02, 2008	51.86	52.07	50.77	51.60	6,219,175	+0.10(+0.19%)
May 01, 2008	50.63	52.17	50.25	51.50	6,509,526	+0.54(+1.05%)
Apr 30, 2008	50.78	51.67	50.37	50.97	7,153,811	+0.18(+0.35%)
Apr 29, 2008	50.54	51.08	50.27	50.79	4,449,865	+0.12(+0.24%)
Apr 28, 2008	50.94	51.27	50.57	50.67	4,998,303	-0.51(-0.99%)
Apr 25, 2008	50.34	51.28	50.07	51.17	6,468,049	+0.94(+1.88%)
Apr 24, 2008	49.54	50.67	49.29	50.23	7,754,302	+0.44(+0.89%)
Apr 23, 2008	48.80	49.95	48.48	49.79	5,791,591	+1.09(+2.23%)
Apr 22, 2008	49.11	49.50	48.18	48.70	4,748,143	-0.74(-1.49%)
Apr 21, 2008	49.38	49.62	48.82	49.44	3,917,254	-0.23(-0.46%)
Apr 18, 2008	49.50	49.99	49.32	49.66	6,963,331	+0.67(+1.37%)
Apr 17, 2008	48.23	49.06	48.03	48.99	6,865,540	+0.89(+1.86%)
Apr 16, 2008	47.10	48.23	46.87	48.10	6,863,471	+1.09(+2.31%)
Apr 15, 2008	46.75	47.12	46.47	47.01	3,659,964	+0.29(+0.61%)
Apr 14, 2008	47.10	47.20	46.56	46.72	3,625,800	-0.27(-0.58%)
Apr 11, 2008	47.05	47.57	46.86	47.00	5,673,596	-0.59(-1.23%)
Apr 10, 2008	47.33	48.13	47.16	47.58	6,838,151	+0.35(+0.74%)
Apr 09, 2008	47.94	48.21	46.78	47.23	4,190,977	-0.64(-1.34%)
Apr 08, 2008	47.19	48.02	47.19	47.88	4,289,429	+0.45(+0.95%)
Apr 07, 2008	47.57	48.03	47.15	47.43	4,091,907	-0.11(-0.23%)
Apr 04, 2008	47.53	47.90	47.35	47.53	5,190,338	-0.30(-0.63%)
Apr 03, 2008	47.30	47.96	47.23	47.83	4,373,557	+0.44(+0.94%)
Apr 02, 2008	47.17	47.88	47.02	47.39	5,561,646	-0.17(-0.36%)
Apr 01, 2008	46.62	47.83	46.57	47.56	8,028,388	+1.09(+2.34%)
Mar 31, 2008	46.44	46.77	45.59	46.47	5,770,528	+0.43(+0.93%)
Mar 28, 2008	46.21	46.54	45.97	46.04	4,356,036	-0.64(-1.36%)
Mar 27, 2008	48.00	48.61	46.62	46.68	7,355,673	-0.97(-2.04%)
Mar 26, 2008	47.57	47.88	47.11	47.65	8,123,112	+0.02(+0.04%)
Mar 25, 2008	47.13	48.01	46.64	47.63	10,649,848	+0.78(+1.66%)
Mar 24, 2008	45.41	46.94	45.41	46.85	9,010,059	+1.49(+3.28%)
Mar 21, 2008	43.58	45.64	43.55	45.37	8,269,998	+0.00(+0.00%)
Mar 20, 2008	43.58	45.64	43.55	45.37	8,269,998	+1.82(+4.17%)
Mar 19, 2008	43.87	44.86	43.55	43.55	7,566,388	-0.57(-1.28%)
Mar 18, 2008	43.79	44.17	42.93	44.11	7,975,232	+0.94(+2.17%)
Mar 17, 2008	43.20	43.56	42.68	43.18	7,567,285	-0.36(-0.82%)
Mar 14, 2008	44.76	44.96	42.98	43.53	9,508,287	-0.94(-2.11%)
Mar 13, 2008	44.23	44.84	43.91	44.47	10,145,497	-0.31(-0.69%)
Mar 12, 2008	44.79	45.59	44.63	44.78	8,884,306	-0.01(-0.03%)
Mar 11, 2008	43.69	44.80	43.53	44.79	8,285,143	+1.70(+3.93%)
Mar 10, 2008	43.26	43.66	42.90	43.10	6,847,032	-0.04(-0.08%)
Mar 07, 2008	42.92	43.83	42.88	43.13	7,986,068	+0.19(+0.43%)
Mar 06, 2008	43.89	43.93	42.92	42.95	8,583,179	-0.57(-1.30%)
Mar 05, 2008	44.11	44.76	43.12	43.51	19,542,090	-1.12(-2.50%)
Mar 04, 2008	44.41	45.04	44.08	44.63	9,507,331	-0.09(-0.19%)
Mar 03, 2008	44.29	45.21	44.13	44.71	8,674,413	+0.42(+0.95%)
Feb 29, 2008	44.94	45.24	44.09	44.29	7,547,844	-0.84(-1.87%)
Feb 28, 2008	45.92	46.24	44.75	45.14	7,594,661	-0.99(-2.16%)
Feb 27, 2008	46.39	46.50	45.00	46.13	14,572,807	-1.41(-2.96%)
Feb 26, 2008	46.93	48.05	46.81	47.54	9,665,361	+0.59(+1.26%)
Feb 25, 2008	47.23	47.57	46.69	46.95	8,368,349	-0.28(-0.59%)
Feb 22, 2008	46.72	47.28	46.37	47.23	6,107,146	+0.75(+1.62%)
Feb 21, 2008	46.42	47.21	46.17	46.47	8,644,337	+0.29(+0.64%)
Feb 20, 2008	44.71	46.50	44.69	46.18	6,866,302	+1.24(+2.75%)
Feb 19, 2008	46.26	46.32	44.69	44.94	5,434,127	-0.78(-1.71%)
Feb 18, 2008	45.49	45.77	45.14	45.72	5,942,624	+0.00(+0.00%)
Feb 15, 2008	45.49	45.77	45.14	45.72	5,942,624	-0.06(-0.14%)
Feb 14, 2008	47.02	47.20	45.59	45.79	5,979,674	-1.19(-2.54%)
Feb 13, 2008	46.63	47.10	46.25	46.98	6,881,517	+0.91(+1.97%)
Feb 12, 2008	46.09	46.88	45.79	46.07	6,223,589	+0.29(+0.64%)
Feb 11, 2008	45.26	45.96	45.05	45.78	6,745,390	+0.54(+1.20%)
Feb 08, 2008	46.22	46.92	45.03	45.24	10,377,773	-1.08(-2.33%)
Feb 07, 2008	46.01	46.77	45.29	46.32	11,817,261	+0.74(+1.63%)
Feb 06, 2008	46.68	46.92	45.56	45.57	10,295,811	-0.83(-1.79%)
Feb 05, 2008	47.15	47.83	46.09	46.40	9,693,964	-1.51(-3.15%)
Feb 04, 2008	48.63	48.81	47.58	47.91	5,994,627	-0.58(-1.19%)
Feb 01, 2008	48.72	48.94	47.90	48.49	8,467,970	-0.11(-0.22%)
Jan 31, 2008	46.95	49.77	46.72	48.60	11,130,097	+1.22(+2.58%)
Jan 30, 2008	47.60	48.36	46.97	47.38	8,060,526	-0.32(-0.67%)
Jan 29, 2008	47.57	47.78	46.72	47.70	7,975,703	+0.23(+0.48%)
Jan 28, 2008	46.77	47.48	46.50	47.47	7,560,047	+0.64(+1.37%)
Jan 25, 2008	48.13	48.63	46.78	46.82	7,776,784	-1.21(-2.52%)
Jan 24, 2008	48.91	48.93	47.28	48.03	8,691,715	-1.04(-2.13%)
Jan 23, 2008	46.72	49.36	46.30	49.08	14,041,060	+1.82(+3.86%)
Jan 22, 2008	44.87	47.78	44.62	47.25	13,729,885	+1.09(+2.37%)
Jan 21, 2008	46.87	47.09	45.53	46.16	10,286,484	+0.00(+0.00%)
Jan 18, 2008	46.87	47.09	45.53	46.16	10,219,381	+0.16(+0.36%)
Jan 17, 2008	45.84	46.90	45.84	45.99	10,011,157	+0.14(+0.31%)
Jan 16, 2008	45.78	46.57	45.59	45.85	13,421,490	+0.09(+0.19%)
Jan 15, 2008	45.82	46.22	45.57	45.77	9,593,045	-0.52(-1.13%)
Jan 14, 2008	47.91	47.91	45.51	46.29	14,149,725	-1.23(-2.59%)
Jan 11, 2008	49.63	49.71	47.21	47.52	11,504,440	-2.45(-4.91%)
Jan 10, 2008	47.59	50.39	47.40	49.97	15,084,913	+1.85(+3.85%)
Jan 09, 2008	46.69	48.18	46.42	48.12	12,305,590	+1.65(+3.54%)
Jan 08, 2008	47.22	47.83	46.43	46.47	8,187,410	-0.72(-1.53%)
Jan 07, 2008	46.96	47.67	46.35	47.20	5,554,862	+0.24(+0.50%)
Jan 04, 2008	47.85	47.85	46.77	46.96	6,900,349	-1.05(-2.19%)
Jan 03, 2008	49.01	49.27	47.86	48.01	4,894,236	-0.73(-1.50%)
Jan 02, 2008	49.81	49.83	48.72	48.74	5,222,854	-1.16(-2.32%)
Jan 01, 2008	50.23	50.39	49.88	49.90	2,603,199	+0.00(+0.00%)
Dec 31, 2007	50.23	50.39	49.88	49.90	2,565,857	-0.33(-0.66%)
Dec 28, 2007	50.18	50.59	49.94	50.23	2,613,580	+0.26(+0.52%)
Dec 27, 2007	50.52	50.72	49.89	49.97	2,926,269	-0.52(-1.03%)
Dec 26, 2007	50.78	50.78	49.75	50.49	2,912,253	-0.12(-0.24%)
Dec 24, 2007	50.35	50.79	50.13	50.62	1,528,632	+0.49(+0.97%)
Dec 21, 2007	49.75	50.13	49.61	50.13	8,197,270	+0.85(+1.73%)
Dec 20, 2007	49.37	49.42	48.64	49.28	4,350,665	+0.35(+0.72%)
Dec 19, 2007	49.12	49.12	48.36	48.93	3,835,810	-0.04(-0.07%)
Dec 18, 2007	49.11	49.27	48.28	48.96	4,575,033	+0.20(+0.41%)
Dec 17, 2007	48.92	49.36	48.70	48.76	4,154,921	-0.23(-0.47%)
Dec 14, 2007	48.82	49.43	48.36	48.99	10,813,792	-0.04(-0.07%)
Dec 13, 2007	46.87	49.96	46.57	49.03	24,548,042	-1.18(-2.35%)
Dec 12, 2007	50.99	51.04	49.65	50.21	9,566,122	+0.16(+0.33%)
Dec 11, 2007	50.87	51.66	49.96	50.04	6,736,601	-0.92(-1.81%)
Dec 10, 2007	51.82	51.90	50.64	50.97	6,446,336	-0.41(-0.81%)
Dec 07, 2007	50.83	51.99	50.79	51.38	7,550,498	+0.72(+1.41%)
Dec 06, 2007	49.39	50.92	49.36	50.67	9,150,916	+0.84(+1.69%)
Dec 05, 2007	50.04	50.70	49.31	49.82	8,921,119	+0.34(+0.69%)
Dec 04, 2007	47.75	49.66	47.68	49.48	7,084,054	+1.60(+3.33%)
Dec 03, 2007	48.21	48.58	47.73	47.88	5,089,999	-0.33(-0.68%)
Nov 30, 2007	48.64	48.88	47.96	48.21	6,885,634	+0.22(+0.46%)
Nov 29, 2007	47.90	48.32	47.57	47.99	4,752,126	+0.08(+0.16%)
Nov 28, 2007	47.79	48.26	47.15	47.91	7,718,974	+0.74(+1.56%)
Nov 27, 2007	46.77	48.10	46.77	47.17	5,459,924	+0.41(+0.87%)
Nov 26, 2007	48.20	48.20	46.75	46.77	5,104,165	-1.14(-2.37%)
Nov 23, 2007	47.45	48.25	47.41	47.90	2,902,557	+0.64(+1.36%)
Nov 21, 2007	47.57	48.12	47.17	47.26	5,202,500	-0.19(-0.39%)
Nov 20, 2007	47.75	48.47	46.53	47.45	7,207,942	-0.09(-0.20%)
Nov 19, 2007	47.68	47.98	47.28	47.54	6,075,159	-0.24(-0.51%)
Nov 16, 2007	47.63	47.98	47.12	47.78	6,161,388	+0.33(+0.69%)
Nov 15, 2007	47.17	48.15	47.00	47.45	6,526,910	+0.20(+0.42%)
Nov 14, 2007	48.64	48.71	47.17	47.25	6,317,711	-0.97(-2.00%)
Nov 13, 2007	47.39	48.28	47.23	48.22	8,169,946	+1.20(+2.56%)
Nov 12, 2007	46.62	48.06	46.62	47.02	6,239,745	+0.31(+0.67%)
Nov 09, 2007	47.63	47.72	46.50	46.70	5,997,969	-0.92(-1.94%)
Nov 08, 2007	47.97	48.64	46.45	47.63	8,186,908	+0.31(+0.65%)
Nov 07, 2007	47.82	48.06	47.14	47.32	5,158,584	-0.82(-1.69%)
Nov 06, 2007	47.07	48.20	47.07	48.13	6,252,327	+0.98(+2.08%)
Nov 05, 2007	46.59	47.42	46.50	47.15	5,217,146	+0.24(+0.52%)
Nov 02, 2007	46.75	47.31	45.17	46.91	8,602,987	+0.52(+1.11%)
Nov 01, 2007	47.71	47.96	46.33	46.40	6,127,890	-1.72(-3.57%)
Oct 31, 2007	48.10	48.38	47.05	48.11	5,338,955	+0.08(+0.16%)
Oct 30, 2007	47.92	48.36	47.75	48.03	3,500,255	+0.11(+0.22%)
Oct 29, 2007	46.71	49.39	46.71	47.93	4,719,440	+1.05(+2.24%)
Oct 26, 2007	46.70	47.26	46.25	46.87	3,984,975	+0.51(+1.10%)
Oct 25, 2007	46.92	47.55	45.79	46.37	9,480,753	-0.30(-0.64%)
Oct 24, 2007	47.01	47.16	45.99	46.67	6,589,646	-0.68(-1.44%)
Oct 23, 2007	47.96	48.10	46.90	47.35	4,889,139	-0.62(-1.28%)
Oct 22, 2007	46.74	48.28	46.67	47.96	6,311,912	+0.97(+2.05%)
Oct 19, 2007	47.52	47.84	46.73	47.00	7,553,104	-0.59(-1.25%)
Oct 18, 2007	47.50	47.88	47.00	47.59	3,818,490	+0.01(+0.01%)
Oct 17, 2007	47.66	47.89	47.05	47.58	6,353,781	+0.41(+0.86%)
Oct 16, 2007	47.53	47.58	46.77	47.17	6,116,622	-0.44(-0.93%)
Oct 15, 2007	48.50	48.57	47.11	47.62	7,537,380	-1.02(-2.10%)
Oct 12, 2007	48.76	48.99	48.32	48.64	9,593,672	-0.89(-1.79%)
Oct 11, 2007	49.31	50.47	49.21	49.53	9,972,446	+0.08(+0.16%)
Oct 10, 2007	48.87	50.04	48.08	49.45	38,260,140	+4.16(+9.19%)
Oct 09, 2007	45.59	45.74	44.84	45.29	5,581,601	-0.29(-0.63%)
Oct 08, 2007	45.49	45.95	45.34	45.57	3,716,037	+0.31(+0.70%)
Oct 05, 2007	44.79	45.78	44.73	45.26	5,160,678	+0.84(+1.90%)
Oct 04, 2007	44.49	44.84	44.31	44.41	3,321,145	+0.12(+0.27%)
Oct 03, 2007	43.88	45.04	43.88	44.29	4,220,638	+0.21(+0.49%)
Oct 02, 2007	44.29	44.35	43.75	44.08	5,459,133	-0.14(-0.31%)
Oct 01, 2007	44.01	44.49	43.79	44.21	5,526,410	+0.31(+0.72%)
Sep 28, 2007	43.88	44.36	43.78	43.90	5,703,986	+0.18(+0.41%)
Sep 27, 2007	43.43	43.84	43.42	43.72	3,895,843	+0.31(+0.71%)
Sep 26, 2007	42.64	43.56	42.56	43.41	6,059,606	+0.94(+2.21%)
Sep 25, 2007	42.10	42.64	41.61	42.48	7,203,656	-0.62(-1.44%)
Sep 24, 2007	43.37	43.48	42.72	43.10	5,309,818	-0.34(-0.77%)
Sep 21, 2007	43.83	43.98	43.13	43.43	8,152,593	-0.31(-0.70%)
Sep 20, 2007	44.01	44.21	43.38	43.74	5,620,036	-0.55(-1.24%)
Sep 19, 2007	44.23	44.88	43.99	44.29	5,427,555	+0.07(+0.16%)
Sep 18, 2007	42.86	44.74	42.86	44.22	7,199,697	+1.65(+3.88%)
Sep 17, 2007	42.63	43.10	42.27	42.57	3,950,180	-0.32(-0.75%)
Sep 14, 2007	42.68	43.12	42.33	42.89	4,427,501	+0.01(+0.02%)
Sep 13, 2007	42.13	43.13	41.89	42.88	6,073,528	+1.05(+2.51%)
Sep 12, 2007	41.74	42.26	41.53	41.83	3,972,211	-0.08(-0.19%)
Sep 11, 2007	41.22	42.12	41.14	41.91	6,013,582	+0.97(+2.36%)
Sep 10, 2007	40.84	41.47	40.42	40.94	6,793,903	+0.17(+0.42%)
Sep 07, 2007	41.35	41.36	40.53	40.77	8,458,793	-0.92(-2.21%)
Sep 06, 2007	42.55	42.64	40.12	41.70	8,914,155	-0.51(-1.20%)
Sep 05, 2007	41.66	42.54	41.40	42.20	18,838,004	-1.87(-4.24%)
Sep 04, 2007	44.32	44.48	43.92	44.07	3,330,047	-0.10(-0.23%)
Aug 31, 2007	43.92	44.49	43.85	44.17	3,442,975	+0.52(+1.20%)
Aug 30, 2007	43.43	43.98	43.33	43.65	2,946,838	-0.21(-0.47%)
Aug 29, 2007	42.53	43.88	42.37	43.86	4,499,535	+1.65(+3.92%)
Aug 28, 2007	43.53	43.66	42.08	42.20	6,063,099	-1.45(-3.33%)
Aug 27, 2007	44.12	44.26	43.64	43.66	3,207,865	-0.47(-1.05%)
Aug 24, 2007	43.66	44.13	43.40	44.12	3,179,000	+0.59(+1.36%)
Aug 23, 2007	44.02	44.16	43.33	43.53	5,426,040	-0.29(-0.67%)
Aug 22, 2007	43.39	44.09	43.21	43.82	4,708,055	+0.70(+1.63%)
Aug 21, 2007	41.63	43.24	41.50	43.12	7,579,272	+1.68(+4.06%)
Aug 20, 2007	41.77	42.41	41.01	41.44	7,372,820	-0.31(-0.75%)
Aug 17, 2007	42.70	43.31	41.35	41.75	13,614,356	-0.62(-1.45%)
Aug 16, 2007	41.63	42.60	40.94	42.37	9,045,740	+0.53(+1.27%)
Aug 15, 2007	43.56	43.56	41.70	41.84	9,723,884	-1.65(-3.80%)
Aug 14, 2007	44.01	44.18	43.43	43.49	6,057,054	-0.70(-1.59%)
Aug 13, 2007	45.06	45.44	14.61	44.19	5,803,299	-1.05(-2.32%)
Aug 10, 2007	45.06	45.81	44.71	45.24	7,241,301	+0.01(+0.02%)
Aug 09, 2007	46.13	46.91	45.24	45.24	9,496,894	-1.22(-2.63%)
Aug 08, 2007	46.50	46.58	45.72	46.46	9,375,641	+0.40(+0.87%)
Aug 07, 2007	44.71	46.37	44.70	46.06	11,067,625	+1.04(+2.32%)
Aug 06, 2007	43.65	45.04	43.31	45.01	6,499,926	+1.75(+4.03%)
Aug 03, 2007	43.82	44.19	43.21	43.27	8,536,119	-0.25(-0.58%)
Aug 02, 2007	43.00	43.61	42.88	43.52	5,884,061	+0.52(+1.20%)

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.