Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	43.76	44.76	43.60	44.00	9,561,220	-0.22(-0.51%)
Jul 30, 2008	43.39	44.51	43.32	44.23	17,143,248	+0.86(+1.97%)
Jul 29, 2008	42.37	43.64	42.35	43.37	13,162,046	+1.00(+2.37%)
Jul 28, 2008	43.25	43.49	42.29	42.37	11,832,084	-0.99(-2.28%)
Jul 25, 2008	44.45	44.48	43.14	43.36	12,262,484	-0.86(-1.94%)
Jul 24, 2008	44.30	45.00	44.00	44.22	15,829,803	-0.32(-0.71%)
Jul 23, 2008	44.29	46.80	43.74	44.53	57,442,500	-6.02(-11.90%)
Jul 22, 2008	49.05	50.58	48.80	50.55	11,354,915	+1.64(+3.36%)
Jul 21, 2008	50.65	51.31	48.77	48.90	8,930,596	-1.80(-3.56%)
Jul 18, 2008	52.04	52.06	50.52	50.71	10,325,993	-1.33(-2.56%)
Jul 17, 2008	51.25	52.13	50.02	52.04	9,652,286	+1.09(+2.14%)
Jul 16, 2008	49.15	51.20	48.39	50.95	11,041,035	+2.11(+4.33%)
Jul 15, 2008	48.54	49.36	47.54	48.84	11,130,795	+0.00(+0.00%)
Jul 14, 2008	49.61	49.62	48.46	48.84	7,492,445	-0.18(-0.37%)
Jul 11, 2008	49.23	49.64	48.30	49.02	7,330,825	-0.72(-1.45%)
Jul 10, 2008	50.30	50.58	49.16	49.75	10,310,015	-0.91(-1.79%)
Jul 09, 2008	52.45	52.46	50.64	50.65	7,850,412	-1.76(-3.36%)
Jul 08, 2008	51.07	52.58	51.07	52.42	8,517,678	+1.26(+2.46%)
Jul 07, 2008	51.12	51.60	50.43	51.16	7,410,872	+0.45(+0.89%)
Jul 04, 2008	50.98	51.31	50.28	50.71	3,750,914	+0.00(+0.00%)
Jul 03, 2008	50.98	51.31	50.28	50.71	3,750,914	+0.07(+0.14%)
Jul 02, 2008	51.00	51.91	50.58	50.64	7,443,502	-0.29(-0.58%)
Jul 01, 2008	48.74	51.07	48.59	50.93	12,210,396	+1.69(+3.44%)
Jun 30, 2008	49.14	50.54	48.44	49.24	10,852,531	-0.08(-0.17%)
Jun 27, 2008	48.90	49.78	48.58	49.33	12,948,943	+0.86(+1.78%)
Jun 26, 2008	48.90	49.23	48.40	48.46	9,634,144	-1.31(-2.62%)
Jun 25, 2008	48.72	50.50	48.72	49.77	10,912,551	+1.14(+2.35%)
Jun 24, 2008	47.75	49.23	47.63	48.62	7,388,840	+0.58(+1.20%)
Jun 23, 2008	48.49	49.00	47.87	48.05	7,439,231	-0.20(-0.42%)
Jun 20, 2008	49.14	49.22	47.87	48.25	7,777,185	-1.06(-2.15%)
Jun 19, 2008	48.24	49.64	48.24	49.31	6,711,241	+0.90(+1.86%)
Jun 18, 2008	48.83	48.99	48.20	48.41	7,263,864	-0.68(-1.39%)
Jun 17, 2008	49.57	49.73	48.93	49.09	5,183,757	-0.34(-0.70%)
Jun 16, 2008	49.03	49.90	48.72	49.44	5,658,576	+0.07(+0.14%)
Jun 13, 2008	48.16	49.38	48.09	49.37	9,806,948	+1.49(+3.11%)
Jun 12, 2008	48.69	49.09	47.13	47.88	11,970,739	-0.47(-0.97%)
Jun 11, 2008	49.30	49.48	48.27	48.35	8,353,877	-1.12(-2.26%)
Jun 10, 2008	49.26	49.86	48.99	49.47	9,425,348	-0.61(-1.22%)
Jun 09, 2008	50.00	50.88	49.78	50.08	7,849,009	+0.10(+0.20%)
Jun 06, 2008	51.21	51.21	49.85	49.98	8,985,657	-1.62(-3.14%)
Jun 05, 2008	50.22	51.65	50.18	51.60	8,693,600	+1.89(+3.80%)
Jun 04, 2008	48.94	49.87	48.63	49.71	6,574,707	+0.54(+1.10%)
Jun 03, 2008	49.45	49.89	48.90	49.17	8,505,139	-0.20(-0.41%)
Jun 02, 2008	50.16	50.17	49.02	49.38	10,134,419	-0.70(-1.39%)
May 30, 2008	50.90	51.23	49.83	50.07	8,416,107	-1.17(-2.27%)
May 29, 2008	51.83	52.48	49.61	51.24	12,559,496	-0.18(-0.36%)
May 28, 2008	51.29	52.24	51.05	51.42	9,348,808	+0.46(+0.90%)
May 27, 2008	50.22	51.42	50.10	50.96	8,888,298	+0.89(+1.78%)
May 26, 2008	49.51	50.30	48.82	50.07	8,805,628	+0.00(+0.00%)
May 23, 2008	49.51	50.30	48.82	50.07	8,805,628	+0.39(+0.79%)
May 22, 2008	48.74	49.85	48.65	49.68	9,288,586	+0.96(+1.97%)
May 21, 2008	50.47	50.52	48.37	48.72	9,451,146	-1.40(-2.80%)
May 20, 2008	50.50	50.62	49.85	50.12	5,327,879	-0.51(-1.00%)
May 19, 2008	51.54	51.78	50.46	50.62	5,645,433	-0.81(-1.58%)
May 16, 2008	52.20	52.20	50.69	51.44	8,105,138	-0.83(-1.59%)
May 15, 2008	52.06	52.28	51.64	52.27	5,145,554	+0.16(+0.31%)
May 14, 2008	52.28	52.82	51.94	52.11	5,941,080	+0.17(+0.32%)
May 13, 2008	51.94	52.01	51.12	51.94	5,366,991	+0.21(+0.41%)
May 12, 2008	50.33	51.89	50.22	51.73	5,026,331	+1.57(+3.14%)
May 09, 2008	49.60	50.52	49.49	50.15	3,963,374	+0.17(+0.34%)
May 08, 2008	50.83	50.83	49.78	49.99	6,696,099	-0.62(-1.22%)
May 07, 2008	51.13	52.01	50.49	50.60	5,228,631	-0.40(-0.78%)
May 06, 2008	50.48	51.22	50.20	51.00	5,040,162	+0.15(+0.30%)
May 05, 2008	50.74	51.18	50.45	50.85	4,865,249	+0.20(+0.40%)
May 02, 2008	50.90	51.11	49.83	50.65	6,336,660	+0.10(+0.19%)
May 01, 2008	49.69	51.20	49.32	50.55	6,632,496	+0.53(+1.05%)
Apr 30, 2008	49.84	50.72	49.43	50.02	7,288,952	+0.18(+0.35%)
Apr 29, 2008	49.61	50.13	49.33	49.85	4,533,926	+0.12(+0.24%)
Apr 28, 2008	49.99	50.32	49.63	49.73	5,092,725	-0.50(-0.99%)
Apr 25, 2008	49.41	50.33	49.14	50.22	6,590,236	+0.93(+1.88%)
Apr 24, 2008	48.62	49.73	48.38	49.30	7,900,787	+0.44(+0.89%)
Apr 23, 2008	47.89	49.02	47.58	48.86	5,900,999	+1.07(+2.23%)
Apr 22, 2008	48.20	48.58	47.29	47.80	4,837,839	-0.72(-1.49%)
Apr 21, 2008	48.46	48.70	47.91	48.52	3,991,253	-0.22(-0.46%)
Apr 18, 2008	48.58	49.06	48.41	48.74	7,094,873	+0.66(+1.37%)
Apr 17, 2008	47.34	48.15	47.14	48.08	6,995,236	+0.88(+1.86%)
Apr 16, 2008	46.23	47.33	46.00	47.21	6,993,127	+1.07(+2.31%)
Apr 15, 2008	45.89	46.24	45.61	46.14	3,729,103	+0.28(+0.61%)
Apr 14, 2008	46.23	46.33	45.70	45.86	3,694,294	-0.27(-0.58%)
Apr 11, 2008	46.18	46.69	45.99	46.12	5,780,774	-0.58(-1.23%)
Apr 10, 2008	46.45	47.23	46.29	46.70	6,967,329	+0.34(+0.74%)
Apr 09, 2008	47.05	47.32	45.91	46.36	4,270,148	-0.63(-1.34%)
Apr 08, 2008	46.31	47.13	46.31	46.99	4,370,459	+0.44(+0.95%)
Apr 07, 2008	46.69	47.14	46.28	46.55	4,169,206	-0.11(-0.23%)
Apr 04, 2008	46.64	47.02	46.48	46.65	5,288,387	-0.29(-0.63%)
Apr 03, 2008	46.43	47.07	46.35	46.95	4,456,177	+0.44(+0.94%)
Apr 02, 2008	46.29	46.99	46.15	46.51	5,666,710	-0.17(-0.36%)
Apr 01, 2008	45.76	46.95	45.71	46.68	8,180,050	+1.07(+2.34%)
Mar 31, 2008	45.58	45.91	44.75	45.61	5,879,537	+0.42(+0.93%)
Mar 28, 2008	45.35	45.68	45.11	45.19	4,438,325	-0.62(-1.36%)
Mar 27, 2008	47.11	47.70	45.75	45.82	7,494,627	-0.95(-2.04%)
Mar 26, 2008	46.69	46.99	46.24	46.77	8,276,564	+0.02(+0.05%)
Mar 25, 2008	46.26	47.12	45.77	46.75	10,851,031	+0.77(+1.66%)
Mar 24, 2008	44.57	46.07	44.57	45.98	9,180,265	+1.46(+3.28%)
Mar 21, 2008	42.77	44.79	42.74	44.52	8,426,224	+0.00(+0.00%)
Mar 20, 2008	42.77	44.79	42.74	44.52	8,426,224	+1.78(+4.17%)
Mar 19, 2008	43.06	44.03	42.74	42.74	7,709,322	-0.55(-1.28%)
Mar 18, 2008	42.98	43.35	42.13	43.30	8,125,890	+0.92(+2.17%)
Mar 17, 2008	42.40	42.75	41.88	42.38	7,710,237	-0.35(-0.82%)
Mar 14, 2008	43.93	44.12	42.19	42.73	9,687,906	-0.92(-2.11%)
Mar 13, 2008	43.41	44.00	43.09	43.65	10,337,153	-0.30(-0.69%)
Mar 12, 2008	43.96	44.74	43.80	43.95	9,052,137	-0.01(-0.03%)
Mar 11, 2008	42.88	43.97	42.73	43.96	8,441,656	+1.66(+3.93%)
Mar 10, 2008	42.45	42.85	42.10	42.30	6,976,378	-0.04(-0.08%)
Mar 07, 2008	42.12	43.02	42.08	42.33	8,136,930	+0.18(+0.43%)
Mar 06, 2008	43.08	43.12	42.12	42.15	8,745,322	-0.55(-1.30%)
Mar 05, 2008	43.30	43.93	42.32	42.71	19,911,254	-1.10(-2.50%)
Mar 04, 2008	43.59	44.21	43.27	43.80	9,686,932	-0.08(-0.19%)
Mar 03, 2008	43.46	44.37	43.31	43.89	8,838,279	+0.41(+0.95%)
Feb 29, 2008	44.11	44.40	43.27	43.47	7,690,428	-0.83(-1.87%)
Feb 28, 2008	45.06	45.38	43.92	44.30	7,738,129	-0.98(-2.16%)
Feb 27, 2008	45.53	45.63	44.17	45.28	14,848,098	-1.38(-2.96%)
Feb 26, 2008	46.06	47.16	45.94	46.66	9,847,947	+0.58(+1.26%)
Feb 25, 2008	46.35	46.69	45.82	46.08	8,526,433	-0.27(-0.59%)
Feb 22, 2008	45.85	46.41	45.51	46.35	6,222,515	+0.74(+1.62%)
Feb 21, 2008	45.56	46.34	45.31	45.61	8,807,635	+0.29(+0.63%)
Feb 20, 2008	43.88	45.63	43.86	45.32	6,996,012	+1.21(+2.75%)
Feb 19, 2008	45.40	45.46	43.86	44.11	5,536,782	-0.77(-1.71%)
Feb 18, 2008	44.65	44.92	44.31	44.88	6,054,885	+0.00(+0.00%)
Feb 15, 2008	44.65	44.92	44.31	44.88	6,054,885	-0.06(-0.14%)
Feb 14, 2008	46.15	46.33	44.74	44.94	6,092,634	-1.17(-2.54%)
Feb 13, 2008	45.77	46.23	45.39	46.11	7,011,514	+0.89(+1.97%)
Feb 12, 2008	45.23	46.01	44.94	45.22	6,341,157	+0.29(+0.64%)
Feb 11, 2008	44.42	45.11	44.22	44.93	6,872,816	+0.53(+1.20%)
Feb 08, 2008	45.36	46.05	44.19	44.40	10,573,816	-1.06(-2.33%)
Feb 07, 2008	45.16	45.91	44.45	45.46	12,040,497	+0.73(+1.63%)
Feb 06, 2008	45.82	46.05	44.71	44.73	10,490,307	-0.81(-1.79%)
Feb 05, 2008	46.28	46.95	45.23	45.54	9,877,090	-1.48(-3.15%)
Feb 04, 2008	47.73	47.90	46.70	47.02	6,107,869	-0.57(-1.19%)
Feb 01, 2008	47.82	48.03	47.02	47.59	8,627,936	-0.11(-0.22%)
Jan 31, 2008	46.08	48.85	45.86	47.70	11,340,352	+1.20(+2.58%)
Jan 30, 2008	46.71	47.46	46.10	46.50	8,212,795	-0.32(-0.67%)
Jan 29, 2008	46.69	46.90	45.85	46.81	8,126,370	+0.22(+0.48%)
Jan 28, 2008	45.90	46.60	45.63	46.59	7,702,861	+0.63(+1.38%)
Jan 25, 2008	47.24	47.73	45.91	45.96	7,923,693	-1.19(-2.52%)
Jan 24, 2008	48.01	48.02	46.41	47.14	8,855,908	-1.02(-2.13%)
Jan 23, 2008	45.85	48.44	45.44	48.17	14,306,306	+1.79(+3.86%)
Jan 22, 2008	44.04	46.90	43.79	46.38	13,989,252	+1.07(+2.37%)
Jan 21, 2008	46.01	46.22	44.69	45.30	10,480,803	+0.00(+0.00%)
Jan 18, 2008	46.01	46.22	44.69	45.30	10,412,432	+0.16(+0.36%)
Jan 17, 2008	44.99	46.03	44.99	45.14	10,200,276	+0.14(+0.31%)
Jan 16, 2008	44.93	45.70	44.74	45.00	13,675,032	+0.08(+0.19%)
Jan 15, 2008	44.97	45.36	44.73	44.92	9,774,264	-0.51(-1.13%)
Jan 14, 2008	47.02	47.02	44.66	45.43	14,417,024	-1.21(-2.59%)
Jan 11, 2008	48.71	48.79	46.34	46.64	11,721,767	-2.41(-4.91%)
Jan 10, 2008	46.71	49.46	46.52	49.05	15,369,878	+1.82(+3.85%)
Jan 09, 2008	45.82	47.28	45.56	47.23	12,538,052	+1.61(+3.54%)
Jan 08, 2008	46.34	46.95	45.57	45.61	8,342,076	-0.71(-1.53%)
Jan 07, 2008	46.09	46.78	45.49	46.32	5,659,797	+0.23(+0.50%)
Jan 04, 2008	46.97	46.97	45.90	46.09	7,030,702	-1.03(-2.19%)
Jan 03, 2008	48.10	48.36	46.97	47.12	4,986,691	-0.72(-1.50%)
Jan 02, 2008	48.88	48.90	47.82	47.84	5,321,517	-1.14(-2.32%)
Jan 01, 2008	49.30	49.46	48.95	48.98	2,652,375	+0.00(+0.00%)
Dec 31, 2007	49.30	49.46	48.95	48.98	2,614,328	-0.32(-0.66%)
Dec 28, 2007	49.25	49.65	49.01	49.30	2,662,953	+0.25(+0.52%)
Dec 27, 2007	49.58	49.78	48.97	49.05	2,981,549	-0.51(-1.03%)
Dec 26, 2007	49.84	49.84	48.83	49.56	2,967,268	-0.12(-0.24%)
Dec 24, 2007	49.42	49.85	49.20	49.68	1,557,509	+0.48(+0.97%)
Dec 21, 2007	48.83	49.20	48.69	49.20	8,352,123	+0.84(+1.73%)
Dec 20, 2007	48.46	48.50	47.74	48.36	4,432,852	+0.34(+0.72%)
Dec 19, 2007	48.21	48.21	47.47	48.02	3,908,271	-0.04(-0.07%)
Dec 18, 2007	48.20	48.36	47.39	48.06	4,661,459	+0.20(+0.41%)
Dec 17, 2007	48.01	48.44	47.80	47.86	4,233,411	-0.22(-0.47%)
Dec 14, 2007	47.91	48.51	47.46	48.08	11,018,073	-0.04(-0.07%)
Dec 13, 2007	46.00	49.03	45.70	48.12	25,011,772	-1.16(-2.35%)
Dec 12, 2007	50.05	50.10	48.73	49.28	9,746,833	+0.16(+0.33%)
Dec 11, 2007	49.93	50.70	49.04	49.12	6,863,861	-0.91(-1.81%)
Dec 10, 2007	50.86	50.94	49.71	50.02	6,568,112	-0.41(-0.81%)
Dec 07, 2007	49.89	51.03	49.85	50.43	7,693,133	+0.70(+1.41%)
Dec 06, 2007	48.48	49.98	48.44	49.73	9,323,783	+0.83(+1.69%)
Dec 05, 2007	49.11	49.76	48.39	48.90	9,089,645	+0.34(+0.69%)
Dec 04, 2007	46.87	48.74	46.80	48.56	7,217,877	+1.57(+3.33%)
Dec 03, 2007	47.32	47.68	46.84	47.00	5,186,153	-0.32(-0.68%)
Nov 30, 2007	47.74	47.97	47.07	47.32	7,015,708	+0.22(+0.46%)
Nov 29, 2007	47.01	47.43	46.69	47.10	4,841,897	+0.08(+0.16%)
Nov 28, 2007	46.90	47.36	46.27	47.02	7,864,791	+0.72(+1.56%)
Nov 27, 2007	45.90	47.21	45.90	46.30	5,563,066	+0.40(+0.87%)
Nov 26, 2007	47.30	47.30	45.89	45.90	5,200,586	-1.12(-2.37%)
Nov 23, 2007	46.57	47.35	46.53	47.02	2,957,388	+0.63(+1.36%)
Nov 21, 2007	46.69	47.23	46.29	46.38	5,300,779	-0.18(-0.39%)
Nov 20, 2007	46.86	47.57	45.67	46.57	7,344,106	-0.09(-0.20%)
Nov 19, 2007	46.79	47.09	46.40	46.66	6,189,923	-0.24(-0.51%)
Nov 16, 2007	46.75	47.09	46.24	46.90	6,277,781	+0.32(+0.69%)
Nov 15, 2007	46.29	47.26	46.13	46.57	6,650,208	+0.20(+0.42%)
Nov 14, 2007	47.74	47.80	46.29	46.38	6,437,057	-0.95(-2.00%)
Nov 13, 2007	46.51	47.39	46.36	47.33	8,324,283	+1.18(+2.56%)
Nov 12, 2007	45.75	47.17	45.75	46.15	6,357,619	+0.31(+0.67%)
Nov 09, 2007	46.75	46.83	45.63	45.84	6,111,275	-0.91(-1.94%)
Nov 08, 2007	47.08	47.74	45.58	46.74	8,341,565	+0.30(+0.65%)
Nov 07, 2007	46.93	47.17	46.27	46.44	5,256,033	-0.80(-1.69%)
Nov 06, 2007	46.20	47.31	46.20	47.24	6,370,438	+0.96(+2.08%)
Nov 05, 2007	45.72	46.54	45.64	46.28	5,315,701	+0.24(+0.52%)
Nov 02, 2007	45.89	46.43	44.33	46.04	8,765,504	+0.51(+1.11%)
Nov 01, 2007	46.83	47.07	45.47	45.54	6,243,650	-1.68(-3.57%)
Oct 31, 2007	47.21	47.48	46.18	47.22	5,439,812	+0.08(+0.16%)
Oct 30, 2007	47.03	47.46	46.86	47.14	3,566,377	+0.11(+0.22%)
Oct 29, 2007	45.84	48.47	45.84	47.04	4,808,594	+1.03(+2.24%)
Oct 26, 2007	45.84	46.38	45.39	46.01	4,060,254	+0.50(+1.10%)
Oct 25, 2007	46.05	46.67	44.94	45.51	9,659,851	-0.29(-0.64%)
Oct 24, 2007	46.14	46.29	45.14	45.80	6,714,130	-0.67(-1.44%)
Oct 23, 2007	47.07	47.21	46.03	46.47	4,981,498	-0.60(-1.28%)
Oct 22, 2007	45.87	47.39	45.80	47.07	6,431,149	+0.95(+2.05%)
Oct 19, 2007	46.64	46.95	45.87	46.12	7,695,788	-0.58(-1.25%)
Oct 18, 2007	46.62	47.00	46.12	46.71	3,890,624	+0.01(+0.01%)
Oct 17, 2007	46.78	47.00	46.17	46.70	6,473,808	+0.40(+0.86%)
Oct 16, 2007	46.65	46.70	45.91	46.30	6,232,169	-0.44(-0.93%)
Oct 15, 2007	47.60	47.67	46.24	46.74	7,679,766	-1.00(-2.10%)
Oct 12, 2007	47.85	48.08	47.42	47.74	9,774,904	-0.87(-1.79%)
Oct 11, 2007	48.39	49.53	48.30	48.61	10,160,833	+0.08(+0.16%)
Oct 10, 2007	47.96	49.11	47.19	48.53	38,982,900	+4.09(+9.19%)
Oct 09, 2007	44.75	44.90	44.01	44.45	5,687,041	-0.28(-0.63%)
Oct 08, 2007	44.65	45.10	44.50	44.73	3,786,236	+0.31(+0.70%)
Oct 05, 2007	43.96	44.93	43.90	44.42	5,258,167	+0.83(+1.90%)
Oct 04, 2007	43.67	44.00	43.49	43.59	3,383,884	+0.12(+0.27%)
Oct 03, 2007	43.07	44.21	43.07	43.47	4,300,369	+0.21(+0.49%)
Oct 02, 2007	43.47	43.53	42.94	43.26	5,562,260	-0.13(-0.31%)
Oct 01, 2007	43.19	43.67	42.98	43.39	5,630,808	+0.31(+0.72%)
Sep 28, 2007	43.06	43.54	42.97	43.08	5,811,739	+0.18(+0.41%)
Sep 27, 2007	42.63	43.03	42.61	42.91	3,969,439	+0.30(+0.71%)
Sep 26, 2007	41.85	42.76	41.77	42.61	6,174,077	+0.92(+2.21%)
Sep 25, 2007	41.32	41.85	40.84	41.69	7,339,739	-0.61(-1.44%)
Sep 24, 2007	42.57	42.67	41.93	42.30	5,410,125	-0.33(-0.77%)
Sep 21, 2007	43.01	43.16	42.33	42.63	8,306,602	-0.30(-0.70%)
Sep 20, 2007	43.20	43.39	42.58	42.93	5,726,202	-0.54(-1.24%)
Sep 19, 2007	43.41	44.05	43.18	43.47	5,530,086	+0.07(+0.16%)
Sep 18, 2007	42.07	43.91	42.07	43.40	7,335,705	+1.62(+3.88%)
Sep 17, 2007	41.84	42.30	41.48	41.78	4,024,802	-0.32(-0.75%)
Sep 14, 2007	41.88	42.32	41.55	42.09	4,511,140	+0.01(+0.02%)
Sep 13, 2007	41.35	42.33	41.11	42.09	6,188,261	+1.03(+2.51%)
Sep 12, 2007	40.96	41.48	40.76	41.06	4,047,249	-0.08(-0.19%)
Sep 11, 2007	40.45	41.34	40.38	41.13	6,127,183	+0.95(+2.36%)
Sep 10, 2007	40.08	40.70	39.67	40.19	6,922,245	+0.17(+0.42%)
Sep 07, 2007	40.58	40.60	39.78	40.02	8,618,586	-0.91(-2.21%)
Sep 06, 2007	41.77	41.85	39.38	40.92	9,082,550	-0.50(-1.20%)
Sep 05, 2007	40.89	41.75	40.63	41.42	19,193,868	-1.83(-4.24%)
Sep 04, 2007	43.50	43.65	43.11	43.25	3,392,954	-0.10(-0.23%)
Aug 31, 2007	43.11	43.66	43.04	43.35	3,508,016	+0.51(+1.20%)
Aug 30, 2007	42.62	43.17	42.52	42.84	3,002,506	-0.20(-0.47%)
Aug 29, 2007	41.74	43.06	41.58	43.04	4,584,535	+1.62(+3.92%)
Aug 28, 2007	42.73	42.85	41.30	41.42	6,177,635	-1.43(-3.33%)
Aug 27, 2007	43.30	43.44	42.83	42.85	3,268,463	-0.46(-1.05%)
Aug 24, 2007	42.85	43.32	42.59	43.30	3,239,054	+0.58(+1.36%)
Aug 23, 2007	43.20	43.34	42.52	42.72	5,528,542	-0.29(-0.67%)
Aug 22, 2007	42.58	43.27	42.41	43.01	4,796,993	+0.69(+1.63%)
Aug 21, 2007	40.86	42.44	40.73	42.32	7,722,450	+1.65(+4.06%)
Aug 20, 2007	40.99	41.62	40.25	40.67	7,512,098	-0.31(-0.75%)
Aug 17, 2007	41.91	42.50	40.58	40.98	13,871,542	-0.60(-1.45%)
Aug 16, 2007	40.86	41.81	40.19	41.58	9,216,620	+0.52(+1.27%)
Aug 15, 2007	42.76	42.76	40.92	41.06	9,907,575	-1.62(-3.80%)
Aug 14, 2007	43.19	43.36	42.63	42.68	6,171,476	-0.69(-1.59%)
Aug 13, 2007	44.23	44.60	14.34	43.37	5,912,928	-1.03(-2.32%)
Aug 10, 2007	44.23	44.96	43.88	44.40	7,378,095	+0.01(+0.02%)
Aug 09, 2007	45.28	46.04	44.40	44.40	9,676,297	-1.20(-2.63%)
Aug 08, 2007	45.63	45.72	44.88	45.60	9,552,754	+0.39(+0.87%)
Aug 07, 2007	43.88	45.51	43.87	45.21	11,276,700	+1.02(+2.32%)
Aug 06, 2007	42.84	44.20	42.50	44.18	6,622,715	+1.71(+4.03%)
Aug 03, 2007	43.01	43.37	42.41	42.47	8,697,372	-0.25(-0.58%)
Aug 02, 2007	42.21	42.80	42.09	42.71	5,995,215	+0.51(+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.