Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.26	23.68	22.66	22.89	76,134,400	-0.49(-2.11%)
Jun 27, 2008	24.32	24.61	22.82	23.38	103,863,864	-0.85(-3.50%)
Jun 26, 2008	24.79	25.07	24.15	24.23	68,514,016	-1.06(-4.19%)
Jun 25, 2008	25.31	26.23	25.02	25.29	63,431,336	+0.13(+0.50%)
Jun 24, 2008	24.56	25.52	24.18	25.16	65,242,592	+0.57(+2.31%)
Jun 23, 2008	25.34	25.34	24.36	24.60	56,571,724	-0.66(-2.62%)
Jun 20, 2008	25.14	26.15	24.65	25.26	83,001,904	-0.53(-2.04%)
Jun 19, 2008	25.88	26.04	24.56	25.79	89,852,560	-0.06(-0.23%)
Jun 18, 2008	25.71	26.19	25.30	25.85	53,233,608	-0.20(-0.77%)
Jun 17, 2008	26.93	27.19	25.99	26.05	48,730,516	-0.60(-2.25%)
Jun 16, 2008	26.34	27.12	26.09	26.65	52,233,192	+0.24(+0.91%)
Jun 13, 2008	25.61	26.41	25.22	26.41	60,655,072	+1.05(+4.13%)
Jun 12, 2008	25.16	25.85	25.10	25.36	79,814,336	+0.59(+2.37%)
Jun 11, 2008	25.68	25.85	24.73	24.77	76,398,632	-0.77(-3.03%)
Jun 10, 2008	26.07	26.17	24.79	25.54	81,568,624	+0.52(+2.08%)
Jun 09, 2008	26.90	26.91	24.30	25.02	112,204,856	-1.72(-6.44%)
Jun 06, 2008	27.88	27.88	26.65	26.75	59,797,836	-1.34(-4.77%)
Jun 05, 2008	27.95	28.23	27.62	28.09	41,603,924	+0.31(+1.13%)
Jun 04, 2008	27.85	28.25	27.46	27.77	46,167,184	-0.17(-0.62%)
Jun 03, 2008	28.37	28.48	27.48	27.95	42,727,092	-0.17(-0.62%)
Jun 02, 2008	28.44	28.53	27.79	28.12	45,897,852	-0.57(-1.98%)
May 30, 2008	29.33	29.35	28.60	28.69	32,065,166	-0.38(-1.31%)
May 29, 2008	28.48	29.39	28.21	29.07	34,159,920	+0.47(+1.66%)
May 28, 2008	28.95	28.97	27.95	28.59	47,499,000	-0.10(-0.35%)
May 27, 2008	28.29	28.95	28.22	28.69	42,656,184	+0.46(+1.63%)
May 26, 2008	28.50	28.62	28.10	28.23	0	+0.00(+0.00%)
May 23, 2008	28.50	28.62	28.10	28.23	32,138,212	-0.49(-1.70%)
May 22, 2008	28.29	29.17	28.09	28.72	43,293,896	+0.42(+1.49%)
May 21, 2008	29.22	29.39	28.24	28.30	60,874,300	-0.85(-2.93%)
May 20, 2008	30.46	30.46	29.02	29.15	73,441,672	-1.53(-4.98%)
May 19, 2008	31.06	31.50	30.60	30.68	29,082,412	-0.36(-1.16%)
May 16, 2008	31.57	31.57	30.72	31.04	31,284,612	-0.33(-1.04%)
May 15, 2008	30.72	31.38	30.41	31.37	40,905,584	+0.74(+2.42%)
May 14, 2008	30.69	30.94	30.22	30.63	36,181,276	+0.29(+0.95%)
May 13, 2008	31.38	31.52	30.17	30.34	41,198,728	-1.17(-3.73%)
May 12, 2008	31.24	31.55	31.03	31.52	30,424,682	+0.45(+1.44%)
May 09, 2008	30.52	31.31	30.37	31.07	32,559,336	+0.35(+1.13%)
May 08, 2008	31.34	31.36	30.23	30.72	39,130,912	-0.35(-1.12%)
May 07, 2008	32.17	32.31	30.95	31.07	41,426,356	-1.09(-3.38%)
May 06, 2008	31.58	32.49	31.52	32.16	38,137,232	+0.13(+0.42%)
May 05, 2008	32.24	32.45	31.92	32.02	28,893,788	-0.44(-1.36%)
May 02, 2008	33.29	33.32	32.04	32.46	41,885,396	-0.39(-1.20%)
May 01, 2008	31.81	33.01	31.81	32.86	47,551,452	+1.07(+3.36%)
Apr 30, 2008	31.52	32.45	31.18	31.79	54,385,868	+0.38(+1.21%)
Apr 29, 2008	31.58	31.85	31.10	31.41	31,085,786	-0.17(-0.55%)
Apr 28, 2008	31.73	32.08	31.23	31.58	40,737,432	-0.30(-0.94%)
Apr 25, 2008	31.55	31.94	31.05	31.88	36,373,240	+0.55(+1.75%)
Apr 24, 2008	30.27	31.58	30.25	31.34	56,614,232	+1.17(+3.89%)
Apr 23, 2008	30.30	30.72	29.81	30.16	34,865,784	-0.29(-0.96%)
Apr 22, 2008	29.99	30.56	29.85	30.46	35,530,828	+0.28(+0.93%)
Apr 21, 2008	30.21	30.34	29.75	30.17	35,245,180	-0.35(-1.16%)
Apr 18, 2008	30.91	31.26	30.30	30.53	47,063,328	+0.43(+1.42%)
Apr 17, 2008	29.58	30.23	29.47	30.10	45,421,928	+0.11(+0.36%)
Apr 16, 2008	29.04	29.99	28.75	29.99	78,798,352	+1.89(+6.74%)
Apr 15, 2008	28.14	28.49	27.54	28.10	55,865,412	+0.41(+1.49%)
Apr 14, 2008	28.29	28.55	27.47	27.69	50,625,672	-0.69(-2.42%)
Apr 11, 2008	28.90	29.29	28.31	28.37	62,895,048	-0.89(-3.03%)
Apr 10, 2008	29.49	29.89	29.07	29.26	45,372,608	-0.29(-0.99%)
Apr 09, 2008	30.14	30.14	29.41	29.55	42,684,680	-0.37(-1.25%)
Apr 08, 2008	30.18	30.43	29.64	29.93	43,753,716	-0.45(-1.49%)
Apr 07, 2008	30.98	31.18	30.06	30.38	36,077,972	-0.02(-0.07%)
Apr 04, 2008	30.59	30.98	30.10	30.40	44,781,696	-0.47(-1.53%)
Apr 03, 2008	30.27	31.38	30.23	30.88	45,439,396	+0.03(+0.09%)
Apr 02, 2008	31.41	31.73	30.65	30.85	54,859,780	-0.51(-1.62%)
Apr 01, 2008	30.11	31.36	29.79	31.36	81,760,360	+2.70(+9.43%)
Mar 31, 2008	28.49	29.52	28.43	28.65	43,349,692	+0.16(+0.56%)
Mar 28, 2008	28.61	29.25	28.45	28.49	43,486,720	-0.10(-0.35%)
Mar 27, 2008	29.50	29.68	28.59	28.59	48,197,684	-0.83(-2.83%)
Mar 26, 2008	30.20	30.27	29.33	29.43	61,649,500	-1.30(-4.23%)
Mar 25, 2008	30.70	31.12	29.96	30.73	81,669,824	-0.33(-1.05%)
Mar 24, 2008	30.30	32.13	30.03	31.06	98,945,856	+0.39(+1.26%)
Mar 21, 2008	28.63	30.99	28.33	30.67	109,087,624	+0.00(+0.00%)
Mar 20, 2008	28.63	30.99	28.59	30.67	109,080,144	+2.34(+8.24%)
Mar 19, 2008	28.86	29.95	28.31	28.33	105,814,272	-0.16(-0.56%)
Mar 18, 2008	28.15	28.61	27.52	28.49	115,286,888	+1.60(+5.95%)
Mar 17, 2008	24.68	27.41	24.68	26.89	187,823,552	+2.52(+10.32%)
Mar 14, 2008	25.89	25.89	24.02	24.38	116,580,440	-1.05(-4.12%)
Mar 13, 2008	25.24	25.99	24.44	25.42	68,258,584	-0.33(-1.29%)
Mar 12, 2008	25.92	26.84	25.62	25.76	66,811,436	-0.15(-0.59%)
Mar 11, 2008	25.67	26.19	24.79	25.91	87,550,264	+1.57(+6.47%)
Mar 10, 2008	25.17	25.52	24.22	24.34	61,879,024	-0.72(-2.88%)
Mar 07, 2008	24.61	26.07	24.42	25.06	64,849,068	+0.13(+0.51%)
Mar 06, 2008	25.47	25.50	24.78	24.93	66,488,040	-0.91(-3.54%)
Mar 05, 2008	26.26	26.41	25.42	25.85	54,446,000	-0.30(-1.14%)
Mar 04, 2008	26.27	26.41	25.50	26.15	84,613,368	-0.42(-1.58%)
Mar 03, 2008	27.05	27.11	26.31	26.57	47,188,992	-0.55(-2.04%)
Feb 29, 2008	27.94	28.00	26.94	27.12	55,245,316	-1.19(-4.22%)
Feb 28, 2008	29.35	29.37	28.28	28.31	54,870,460	-1.31(-4.44%)
Feb 27, 2008	28.73	29.68	28.43	29.63	57,808,284	+0.46(+1.58%)
Feb 26, 2008	29.17	29.71	28.96	29.17	37,457,036	-0.21(-0.70%)
Feb 25, 2008	28.97	29.66	28.53	29.37	41,845,788	+0.07(+0.23%)
Feb 22, 2008	28.73	29.37	27.96	29.31	45,646,312	+0.57(+2.00%)
Feb 21, 2008	28.78	29.15	28.17	28.73	49,284,012	-0.05(-0.19%)
Feb 20, 2008	28.27	28.91	27.92	28.79	45,194,032	+0.21(+0.75%)
Feb 19, 2008	29.05	29.39	28.13	28.57	38,690,076	-0.28(-0.97%)
Feb 18, 2008	28.29	28.85	28.03	28.85	0	+0.00(+0.00%)
Feb 15, 2008	28.29	28.85	28.03	28.85	43,524,364	+0.43(+1.50%)
Feb 14, 2008	29.39	29.42	28.33	28.43	46,736,476	-0.99(-3.38%)
Feb 13, 2008	29.05	29.47	28.69	29.42	39,771,568	+0.53(+1.82%)
Feb 12, 2008	29.13	29.65	28.52	28.89	40,760,892	-0.03(-0.09%)
Feb 11, 2008	29.28	29.35	28.57	28.92	38,783,156	-0.31(-1.07%)
Feb 08, 2008	29.99	29.99	28.86	29.23	39,059,384	-0.86(-2.86%)
Feb 07, 2008	28.95	30.41	28.85	30.09	55,187,836	+0.93(+3.18%)
Feb 06, 2008	29.53	29.85	28.87	29.17	40,881,264	-0.11(-0.39%)
Feb 05, 2008	30.05	30.34	29.25	29.28	58,525,724	-1.55(-5.04%)
Feb 04, 2008	31.91	32.12	30.71	30.84	42,434,900	-1.35(-4.21%)
Feb 01, 2008	31.53	32.49	31.29	32.19	73,195,176	+0.57(+1.79%)
Jan 31, 2008	30.96	32.15	30.59	31.62	83,197,400	+0.03(+0.11%)
Jan 30, 2008	31.42	32.88	30.90	31.59	102,445,968	-0.07(-0.21%)
Jan 29, 2008	30.65	31.89	29.85	31.66	84,109,528	+1.25(+4.13%)
Jan 28, 2008	29.21	30.43	28.95	30.40	44,460,596	+1.29(+4.42%)
Jan 25, 2008	30.47	30.58	28.83	29.11	57,294,976	-0.88(-2.94%)
Jan 24, 2008	30.58	30.70	29.53	29.99	78,038,152	-0.51(-1.66%)
Jan 23, 2008	26.95	30.79	26.69	30.50	115,622,744	+3.24(+11.89%)
Jan 22, 2008	25.12	28.02	25.12	27.26	85,706,424	+0.85(+3.21%)
Jan 21, 2008	26.85	27.13	25.70	26.41	0	+0.00(+0.00%)
Jan 18, 2008	26.85	27.13	25.70	26.41	77,822,896	-0.30(-1.12%)
Jan 17, 2008	27.73	27.81	26.55	26.71	59,430,976	-0.93(-3.36%)
Jan 16, 2008	26.99	28.45	26.83	27.64	94,706,792	+1.51(+5.77%)
Jan 15, 2008	27.17	27.17	25.92	26.13	67,816,552	-1.46(-5.30%)
Jan 14, 2008	27.53	27.85	27.09	27.59	34,200,900	+0.33(+1.22%)
Jan 11, 2008	27.27	28.09	26.95	27.26	56,240,384	-0.31(-1.14%)
Jan 10, 2008	26.53	28.11	26.22	27.57	62,751,332	+0.71(+2.66%)
Jan 09, 2008	26.41	26.91	25.71	26.86	50,283,348	+0.37(+1.41%)
Jan 08, 2008	27.66	27.74	26.30	26.49	50,432,976	-1.09(-3.97%)
Jan 07, 2008	27.42	27.74	26.79	27.58	38,448,324	+0.27(+1.00%)
Jan 04, 2008	27.63	27.89	27.11	27.31	38,782,804	-0.63(-2.27%)
Jan 03, 2008	28.25	28.45	27.86	27.94	25,709,186	-0.19(-0.69%)
Jan 02, 2008	29.05	29.21	28.02	28.13	33,159,662	-0.99(-3.39%)
Jan 01, 2008	28.73	29.45	28.55	29.12	0	+0.00(+0.00%)
Dec 31, 2007	28.73	29.45	28.55	29.12	24,524,294	+0.26(+0.90%)
Dec 28, 2007	29.48	29.53	28.57	28.86	25,222,540	-0.25(-0.87%)
Dec 27, 2007	29.75	29.82	29.03	29.11	24,781,408	-0.87(-2.89%)
Dec 26, 2007	29.83	30.01	29.51	29.98	21,852,266	+0.07(+0.25%)
Dec 24, 2007	29.45	30.09	29.45	29.91	11,511,193	+0.48(+1.63%)
Dec 21, 2007	29.30	29.47	28.91	29.43	39,528,648	+0.52(+1.80%)
Dec 20, 2007	29.57	29.71	28.72	28.91	40,692,028	-0.43(-1.48%)
Dec 19, 2007	29.29	30.09	29.13	29.34	31,924,882	+0.05(+0.18%)
Dec 18, 2007	29.87	29.99	28.77	29.29	37,810,408	-0.42(-1.41%)
Dec 17, 2007	29.90	30.36	29.59	29.71	29,927,052	-0.45(-1.48%)
Dec 14, 2007	30.18	30.55	29.81	30.15	41,447,652	-0.37(-1.22%)
Dec 13, 2007	30.58	30.86	29.84	30.53	61,865,220	-0.26(-0.85%)
Dec 12, 2007	31.38	31.88	30.14	30.79	66,498,692	+0.14(+0.46%)
Dec 11, 2007	31.43	32.04	30.36	30.65	57,642,396	-0.99(-3.12%)
Dec 10, 2007	31.22	31.94	31.06	31.64	35,058,996	+0.89(+2.91%)
Dec 07, 2007	30.83	31.23	30.59	30.74	22,913,420	-0.09(-0.28%)
Dec 06, 2007	29.94	30.86	29.71	30.83	28,675,346	+0.87(+2.92%)
Dec 05, 2007	29.71	30.15	29.31	29.95	30,919,666	+0.50(+1.70%)
Dec 04, 2007	29.57	30.08	29.35	29.45	28,952,024	-0.71(-2.34%)
Dec 03, 2007	30.62	30.64	29.99	30.16	32,102,822	-0.27(-0.90%)
Nov 30, 2007	30.27	30.75	30.03	30.44	59,826,292	+1.31(+4.51%)
Nov 29, 2007	28.94	29.41	28.69	29.12	35,305,028	-0.21(-0.71%)
Nov 28, 2007	28.51	29.44	28.39	29.33	48,156,908	+1.07(+3.80%)
Nov 27, 2007	27.30	28.34	27.07	28.25	42,720,984	+1.26(+4.67%)
Nov 26, 2007	27.93	28.35	26.91	26.99	40,661,324	-0.99(-3.55%)
Nov 23, 2007	27.69	28.15	27.33	27.99	16,200,943	+0.85(+3.12%)
Nov 21, 2007	27.23	28.02	26.79	27.14	40,110,204	-0.63(-2.28%)
Nov 20, 2007	27.60	28.25	26.87	27.77	49,880,916	+0.17(+0.63%)
Nov 19, 2007	28.49	28.58	27.48	27.60	44,452,864	-1.15(-3.99%)
Nov 16, 2007	29.18	29.43	28.34	28.75	43,504,784	-0.29(-1.01%)
Nov 15, 2007	29.75	30.15	28.74	29.04	35,126,104	-1.08(-3.59%)
Nov 14, 2007	30.62	30.70	29.65	30.12	38,023,856	+0.07(+0.22%)
Nov 13, 2007	28.89	30.36	28.44	30.05	53,911,056	+1.77(+6.28%)
Nov 12, 2007	28.09	29.14	27.93	28.28	41,509,908	+0.05(+0.19%)
Nov 09, 2007	27.62	28.88	27.47	28.23	65,311,304	-0.20(-0.70%)
Nov 08, 2007	28.36	28.63	27.14	28.43	55,974,072	+0.25(+0.88%)
Nov 07, 2007	28.64	29.23	28.12	28.18	43,439,860	-1.25(-4.24%)
Nov 06, 2007	28.48	29.58	28.48	29.43	43,104,448	+0.89(+3.13%)
Nov 05, 2007	28.48	28.82	27.80	28.53	43,073,500	-0.25(-0.88%)
Nov 02, 2007	29.65	29.67	28.06	28.79	59,288,864	-0.78(-2.64%)
Nov 01, 2007	30.46	30.90	29.49	29.57	47,561,108	-1.79(-5.70%)
Oct 31, 2007	31.32	31.72	30.72	31.36	35,822,260	+0.29(+0.95%)
Oct 30, 2007	30.96	31.28	30.72	31.06	19,641,342	-0.07(-0.24%)
Oct 29, 2007	31.62	31.69	31.03	31.14	28,274,114	-0.43(-1.37%)
Oct 26, 2007	31.33	31.66	30.64	31.57	28,257,706	+0.85(+2.76%)
Oct 25, 2007	30.76	31.06	30.12	30.72	30,093,032	-0.15(-0.48%)
Oct 24, 2007	30.51	30.98	29.85	30.87	40,999,744	+0.22(+0.72%)
Oct 23, 2007	30.64	30.68	30.11	30.65	20,264,064	+0.38(+1.26%)
Oct 22, 2007	29.95	30.64	29.79	30.27	27,121,588	+0.23(+0.78%)
Oct 19, 2007	30.55	31.09	29.99	30.03	44,219,252	-0.59(-1.92%)
Oct 18, 2007	30.76	30.78	30.32	30.62	29,073,588	-0.31(-1.01%)
Oct 17, 2007	31.38	31.44	30.52	30.94	51,952,216	+0.84(+2.79%)
Oct 16, 2007	30.69	30.96	29.75	30.09	33,741,152	-0.77(-2.51%)
Oct 15, 2007	31.20	31.24	30.55	30.87	24,812,340	-0.37(-1.17%)
Oct 12, 2007	31.14	31.42	31.05	31.24	18,730,896	+0.11(+0.34%)
Oct 11, 2007	31.36	31.77	31.04	31.13	41,647,540	-0.17(-0.53%)
Oct 10, 2007	31.67	31.67	31.06	31.30	28,218,652	-0.44(-1.39%)
Oct 09, 2007	31.75	31.82	31.35	31.74	19,437,198	+0.09(+0.27%)
Oct 08, 2007	31.56	31.74	31.39	31.65	12,449,340	-0.09(-0.29%)
Oct 05, 2007	31.66	31.94	31.54	31.74	20,138,986	+0.22(+0.70%)
Oct 04, 2007	31.49	31.64	31.34	31.52	16,686,657	+0.17(+0.53%)
Oct 03, 2007	31.16	31.66	31.12	31.36	18,721,900	-0.11(-0.34%)
Oct 02, 2007	31.35	31.59	31.24	31.46	23,971,888	+0.23(+0.75%)
Oct 01, 2007	30.34	31.38	30.30	31.23	25,866,840	+0.66(+2.16%)
Sep 28, 2007	30.72	30.83	30.41	30.57	22,675,470	-0.26(-0.84%)
Sep 27, 2007	30.82	30.88	30.48	30.83	19,246,674	+0.05(+0.17%)
Sep 26, 2007	30.86	31.15	30.52	30.78	26,200,648	+0.02(+0.07%)
Sep 25, 2007	30.86	30.86	30.46	30.76	24,531,074	-0.16(-0.52%)
Sep 24, 2007	31.49	31.49	30.80	30.92	26,001,590	-0.53(-1.68%)
Sep 21, 2007	31.69	31.72	31.11	31.44	30,780,470	+0.11(+0.36%)
Sep 20, 2007	31.77	31.86	31.18	31.33	29,252,612	-0.41(-1.28%)
Sep 19, 2007	32.00	32.06	31.47	31.74	47,469,884	-0.17(-0.52%)
Sep 18, 2007	30.48	31.93	30.10	31.90	40,817,464	+1.69(+5.59%)
Sep 17, 2007	30.28	30.44	29.95	30.21	26,911,138	-0.17(-0.55%)
Sep 14, 2007	30.42	30.45	30.03	30.38	18,710,014	-0.04(-0.13%)
Sep 13, 2007	29.63	30.54	29.61	30.42	30,333,382	+0.75(+2.54%)
Sep 12, 2007	29.69	29.85	29.45	29.67	20,839,592	-0.05(-0.16%)
Sep 11, 2007	29.33	29.91	29.13	29.71	22,690,160	+0.41(+1.39%)
Sep 10, 2007	29.19	29.65	28.92	29.31	25,744,074	+0.27(+0.94%)
Sep 07, 2007	28.87	29.35	28.82	29.03	32,241,774	-0.46(-1.56%)
Sep 06, 2007	29.51	29.72	29.24	29.49	28,471,222	+0.03(+0.09%)
Sep 05, 2007	29.91	30.00	29.40	29.47	23,318,510	-0.75(-2.49%)
Sep 04, 2007	29.62	30.44	29.53	30.22	23,061,322	+0.52(+1.75%)
Aug 31, 2007	30.02	30.11	29.53	29.70	25,236,388	+0.37(+1.25%)
Aug 30, 2007	29.11	29.59	28.91	29.33	23,341,894	-0.11(-0.36%)
Aug 29, 2007	29.27	29.51	28.79	29.44	32,384,622	+0.35(+1.22%)
Aug 28, 2007	29.67	29.67	28.99	29.09	35,222,240	-0.87(-2.92%)
Aug 27, 2007	30.52	30.62	29.95	29.96	20,273,892	-0.69(-2.26%)
Aug 24, 2007	30.36	30.69	30.04	30.66	19,857,788	+0.19(+0.61%)
Aug 23, 2007	30.99	31.08	30.12	30.47	32,191,860	-0.22(-0.72%)
Aug 22, 2007	31.14	31.24	30.04	30.69	46,234,260	-0.13(-0.43%)
Aug 21, 2007	30.77	31.41	30.52	30.82	35,348,008	-0.19(-0.62%)
Aug 20, 2007	31.47	31.70	30.07	31.02	49,001,876	-0.35(-1.11%)
Aug 17, 2007	32.08	32.22	30.79	31.36	86,742,648	+1.03(+3.39%)
Aug 16, 2007	28.52	30.62	28.13	30.34	77,067,040	+1.65(+5.74%)
Aug 15, 2007	28.77	29.63	28.56	28.69	41,520,428	-0.20(-0.69%)
Aug 14, 2007	29.31	29.37	28.77	28.89	37,794,400	-0.35(-1.21%)
Aug 13, 2007	30.17	30.31	29.14	29.24	31,964,172	-0.28(-0.95%)
Aug 10, 2007	28.93	29.89	28.36	29.52	48,600,016	+0.05(+0.18%)
Aug 09, 2007	30.05	30.65	29.47	29.47	58,777,732	-1.56(-5.03%)
Aug 08, 2007	30.52	31.51	30.20	31.03	41,136,108	+0.78(+2.58%)
Aug 07, 2007	30.01	30.72	29.45	30.25	45,801,968	+0.15(+0.51%)
Aug 06, 2007	29.19	30.09	28.87	30.09	51,263,308	+0.97(+3.35%)
Aug 03, 2007	29.16	29.99	28.95	29.12	54,898,356	-0.63(-2.11%)
Aug 02, 2007	29.63	29.86	29.35	29.75	42,415,592	+0.14(+0.47%)
Aug 01, 2007	29.15	29.65	28.82	29.61	66,663,112	+0.25(+0.84%)
Jul 31, 2007	30.07	30.67	29.31	29.36	51,070,308	-0.49(-1.65%)
Jul 30, 2007	29.85	30.11	29.09	29.85	48,439,780	+0.35(+1.18%)
Jul 27, 2007	29.41	30.18	29.15	29.51	59,479,828	+0.10(+0.34%)
Jul 26, 2007	29.55	29.72	29.02	29.41	76,747,968	-0.79(-2.63%)
Jul 25, 2007	30.47	30.83	29.55	30.20	60,219,848	-0.05(-0.15%)
Jul 24, 2007	31.11	31.32	30.10	30.25	53,520,992	-1.21(-3.84%)
Jul 23, 2007	31.86	31.94	31.40	31.46	30,758,286	-0.27(-0.86%)
Jul 20, 2007	32.56	32.56	31.61	31.73	45,983,788	-0.71(-2.18%)
Jul 19, 2007	33.02	33.15	31.92	32.44	39,271,740	-0.17(-0.53%)
Jul 18, 2007	32.56	32.88	31.91	32.61	53,266,024	-0.69(-2.08%)
Jul 17, 2007	33.32	33.68	33.24	33.30	27,385,910	+0.06(+0.18%)
Jul 16, 2007	33.30	33.66	33.18	33.24	18,382,596	-0.15(-0.44%)
Jul 13, 2007	33.14	33.50	32.87	33.39	24,572,904	+0.35(+1.05%)
Jul 12, 2007	32.48	33.11	32.11	33.04	28,738,510	+0.93(+2.91%)
Jul 11, 2007	31.70	32.32	31.44	32.11	40,825,732	+0.41(+1.30%)
Jul 10, 2007	32.22	32.40	31.66	31.70	32,799,108	-0.85(-2.62%)
Jul 09, 2007	33.08	32.88	32.38	32.55	15,855,190	-0.12(-0.37%)
Jul 06, 2007	32.44	32.80	32.32	32.67	16,176,876	+0.12(+0.37%)
Jul 05, 2007	32.76	32.92	32.46	32.55	17,391,936	-0.37(-1.11%)
Jul 03, 2007	32.82	33.08	32.72	32.92	11,157,999	+0.13(+0.39%)

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.