Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	26.75	27.01	26.17	26.22	1,046,453	-0.76(-2.83%)
Jun 27, 2008	27.32	27.45	26.46	26.98	2,281,830	-0.28(-1.04%)
Jun 26, 2008	27.74	28.00	27.22	27.27	1,434,968	-1.17(-4.12%)
Jun 25, 2008	28.60	29.08	28.30	28.44	1,648,851	+0.12(+0.42%)
Jun 24, 2008	27.88	28.70	27.60	28.32	2,046,642	+0.16(+0.56%)
Jun 23, 2008	28.94	29.02	28.02	28.16	932,915	-0.69(-2.40%)
Jun 20, 2008	29.34	29.46	28.63	28.85	1,953,417	-0.85(-2.86%)
Jun 19, 2008	29.59	29.83	28.96	29.70	1,807,097	+0.06(+0.21%)
Jun 18, 2008	29.40	29.85	29.01	29.64	2,659,458	-0.34(-1.13%)
Jun 17, 2008	30.99	31.16	29.93	29.98	3,299,728	-0.79(-2.56%)
Jun 16, 2008	29.96	30.80	29.84	30.76	2,716,810	+0.50(+1.64%)
Jun 13, 2008	28.79	30.27	28.78	30.27	6,065,535	+1.63(+5.68%)
Jun 12, 2008	28.84	29.29	28.19	28.64	2,203,983	+0.35(+1.25%)
Jun 11, 2008	29.42	29.49	28.25	28.29	2,403,964	-1.08(-3.69%)
Jun 10, 2008	29.38	29.67	28.81	29.37	2,045,943	+0.15(+0.51%)
Jun 09, 2008	29.95	29.99	28.78	29.22	1,051,593	-0.61(-2.06%)
Jun 06, 2008	30.98	30.98	27.93	29.84	1,555,532	-1.26(-4.05%)
Jun 05, 2008	30.24	31.19	30.17	31.09	2,764,076	+1.16(+3.89%)
Jun 04, 2008	29.92	30.78	29.83	29.93	4,479,047	-0.17(-0.57%)
Jun 03, 2008	30.50	30.67	29.51	30.10	5,396,758	-0.29(-0.96%)
Jun 02, 2008	31.23	31.23	29.97	30.39	3,825,179	-0.89(-2.84%)
May 30, 2008	31.68	31.71	31.28	31.28	386,387	-0.17(-0.55%)
May 29, 2008	30.89	31.84	30.89	31.46	1,146,062	+0.51(+1.65%)
May 28, 2008	31.39	31.39	30.46	30.95	2,445,033	-0.13(-0.40%)
May 27, 2008	30.62	31.11	30.55	31.07	1,112,178	+0.36(+1.18%)
May 26, 2008	31.06	31.14	30.46	30.71	0	+0.00(+0.00%)
May 23, 2008	31.06	31.14	30.46	30.71	1,915,929	-0.51(-1.64%)
May 22, 2008	31.21	31.55	30.98	31.22	2,793,253	+0.09(+0.30%)
May 21, 2008	32.33	32.35	31.03	31.13	2,766,712	-1.12(-3.46%)
May 20, 2008	32.52	32.57	31.98	32.24	972,859	-0.53(-1.63%)
May 19, 2008	33.13	33.63	32.64	32.78	1,136,581	-0.31(-0.95%)
May 16, 2008	33.48	33.56	32.93	33.09	688,562	-0.35(-1.06%)
May 15, 2008	32.77	33.48	32.77	33.45	740,996	+0.53(+1.60%)
May 14, 2008	33.04	33.19	32.79	32.92	1,430,326	+0.18(+0.55%)
May 13, 2008	33.29	33.29	32.60	32.74	446,825	-0.33(-1.00%)
May 12, 2008	32.40	33.15	32.40	33.07	986,542	+0.77(+2.39%)
May 09, 2008	31.97	32.92	31.97	32.30	1,101,348	-0.12(-0.36%)
May 08, 2008	32.78	32.83	32.02	32.42	2,833,662	-0.29(-0.89%)
May 07, 2008	33.84	33.99	32.70	32.71	1,515,112	-0.87(-2.60%)
May 06, 2008	33.36	33.67	32.77	33.58	1,248,838	+0.02(+0.05%)
May 05, 2008	33.83	34.10	33.46	33.56	1,182,207	-0.32(-0.95%)
May 02, 2008	34.45	34.45	33.67	33.89	1,283,814	+0.20(+0.61%)
May 01, 2008	32.38	33.80	32.34	33.68	715,080	+1.32(+4.08%)
Apr 30, 2008	32.77	33.11	32.24	32.36	721,563	-0.31(-0.94%)
Apr 29, 2008	32.86	32.86	32.31	32.67	813,457	-0.14(-0.43%)
Apr 28, 2008	32.85	33.15	32.65	32.81	510,022	+0.03(+0.10%)
Apr 25, 2008	32.70	32.89	32.17	32.78	1,088,699	+0.39(+1.21%)
Apr 24, 2008	31.31	32.61	31.26	32.38	1,383,414	+1.16(+3.70%)
Apr 23, 2008	31.10	31.67	30.95	31.23	833,265	+0.09(+0.28%)
Apr 22, 2008	31.42	31.44	30.87	31.14	1,006,072	-0.54(-1.71%)
Apr 21, 2008	31.93	31.93	31.50	31.68	761,727	-0.32(-1.01%)
Apr 18, 2008	32.29	32.62	31.88	32.01	2,253,166	+0.82(+2.62%)
Apr 17, 2008	30.46	31.35	30.32	31.19	1,934,301	+0.54(+1.77%)
Apr 16, 2008	30.10	30.71	30.06	30.65	1,443,998	+0.86(+2.90%)
Apr 15, 2008	29.76	29.84	29.18	29.78	1,810,630	+0.37(+1.26%)
Apr 14, 2008	29.84	29.93	29.29	29.41	1,194,741	-0.58(-1.94%)
Apr 11, 2008	30.23	30.71	29.85	29.99	1,953,742	-0.62(-2.03%)
Apr 10, 2008	30.65	31.18	30.39	30.61	1,660,433	-0.09(-0.31%)
Apr 09, 2008	31.84	31.92	30.71	30.71	2,500,471	-1.05(-3.32%)
Apr 08, 2008	31.88	32.22	31.52	31.76	1,254,104	-0.44(-1.37%)
Apr 07, 2008	32.17	32.67	31.90	32.20	1,229,628	+0.56(+1.76%)
Apr 04, 2008	32.20	32.27	31.55	31.64	1,565,356	-0.43(-1.35%)
Apr 03, 2008	31.60	32.53	31.19	32.08	2,594,400	+0.35(+1.09%)
Apr 02, 2008	31.84	32.47	31.46	31.73	1,937,248	+0.07(+0.22%)
Apr 01, 2008	30.45	31.74	30.00	31.66	6,205,816	+2.37(+8.09%)
Mar 31, 2008	29.14	29.81	28.62	29.29	1,821,951	+0.26(+0.89%)
Mar 28, 2008	29.81	30.10	28.96	29.03	5,900,334	-0.80(-2.69%)
Mar 27, 2008	31.06	31.20	29.66	29.84	5,909,360	-1.13(-3.66%)
Mar 26, 2008	31.28	31.41	30.77	30.97	3,610,844	-0.70(-2.21%)
Mar 25, 2008	31.57	32.11	31.13	31.67	2,673,398	+0.22(+0.70%)
Mar 24, 2008	31.39	32.34	31.06	31.45	7,130,419	+0.45(+1.45%)
Mar 21, 2008	29.04	31.05	28.74	31.00	3,782,517	+0.00(+0.00%)
Mar 20, 2008	29.04	31.05	28.74	31.00	3,782,517	+2.11(+7.32%)
Mar 19, 2008	30.45	30.65	28.76	28.89	5,232,212	-1.12(-3.75%)
Mar 18, 2008	28.39	30.12	28.36	30.01	7,574,994	+3.09(+11.48%)
Mar 17, 2008	27.89	28.36	25.32	26.92	8,681,107	-2.78(-9.37%)
Mar 14, 2008	32.20	32.20	29.41	29.70	8,484,981	-2.05(-6.46%)
Mar 13, 2008	30.41	32.03	29.99	31.75	3,834,131	+0.42(+1.35%)
Mar 12, 2008	32.20	32.54	31.27	31.33	2,160,565	-0.64(-1.99%)
Mar 11, 2008	31.24	31.97	30.08	31.97	12,113,480	+2.41(+8.14%)
Mar 10, 2008	30.92	31.13	29.55	29.56	7,060,707	-1.47(-4.74%)
Mar 07, 2008	30.71	31.83	30.42	31.03	3,720,477	-0.17(-0.55%)
Mar 06, 2008	32.20	32.20	31.10	31.20	1,875,964	-1.31(-4.04%)
Mar 05, 2008	32.66	33.16	32.16	32.52	1,265,621	+0.04(+0.12%)
Mar 04, 2008	32.31	32.60	31.75	32.48	3,112,689	-0.22(-0.67%)
Mar 03, 2008	32.96	33.01	32.42	32.70	953,162	-0.17(-0.50%)
Feb 29, 2008	34.03	34.09	32.78	32.86	5,073,257	-1.72(-4.98%)
Feb 28, 2008	35.37	35.37	34.46	34.59	621,684	-1.20(-3.34%)
Feb 27, 2008	35.05	36.02	35.05	35.78	1,258,660	+0.32(+0.91%)
Feb 26, 2008	35.07	35.96	34.90	35.46	952,743	+0.07(+0.19%)
Feb 25, 2008	34.68	35.53	34.28	35.39	3,139,046	+0.57(+1.63%)
Feb 22, 2008	34.39	34.82	33.70	34.82	1,209,803	+0.43(+1.26%)
Feb 21, 2008	35.04	35.23	34.33	34.39	1,403,032	-0.47(-1.36%)
Feb 20, 2008	33.66	35.02	33.37	34.86	6,756,713	+1.01(+3.00%)
Feb 19, 2008	35.10	35.25	33.81	33.85	5,133,803	-0.98(-2.82%)
Feb 18, 2008	34.55	34.83	34.13	34.83	0	+0.00(+0.00%)
Feb 15, 2008	34.55	34.83	34.13	34.83	5,471,177	+0.08(+0.23%)
Feb 14, 2008	35.27	35.39	34.67	34.75	4,673,271	-0.42(-1.21%)
Feb 13, 2008	35.29	35.38	34.50	35.18	2,146,191	+0.30(+0.86%)
Feb 12, 2008	35.38	35.65	34.51	34.88	1,491,324	-0.04(-0.11%)
Feb 11, 2008	35.06	35.32	34.53	34.92	1,548,440	-0.07(-0.20%)
Feb 08, 2008	35.40	35.46	34.62	34.99	2,013,099	-0.46(-1.29%)
Feb 07, 2008	34.71	36.03	34.59	35.44	2,374,870	+0.93(+2.70%)
Feb 06, 2008	35.94	36.06	34.46	34.51	2,259,729	-1.28(-3.57%)
Feb 05, 2008	37.12	37.38	35.79	35.79	5,453,735	-2.25(-5.91%)
Feb 04, 2008	38.70	38.70	37.86	38.04	1,424,992	-0.51(-1.33%)
Feb 01, 2008	38.25	38.71	37.77	38.55	1,515,751	+0.39(+1.03%)
Jan 31, 2008	36.57	38.49	36.46	38.15	3,312,662	+0.83(+2.23%)
Jan 30, 2008	37.50	38.82	37.18	37.32	3,766,177	-0.26(-0.69%)
Jan 29, 2008	37.74	37.75	36.90	37.58	1,432,321	+0.21(+0.57%)
Jan 28, 2008	36.75	37.38	36.06	37.37	1,939,811	+1.09(+2.99%)
Jan 25, 2008	37.63	37.96	36.15	36.28	3,357,024	-1.01(-2.70%)
Jan 24, 2008	37.23	37.68	36.89	37.29	2,411,192	+0.34(+0.91%)
Jan 23, 2008	34.28	36.99	34.06	36.95	3,091,779	+1.88(+5.36%)
Jan 22, 2008	32.05	35.68	32.05	35.07	2,977,102	+0.83(+2.43%)
Jan 21, 2008	34.47	34.81	33.34	34.24	0	+0.00(+0.00%)
Jan 18, 2008	34.47	34.81	33.34	34.24	2,841,820	+0.17(+0.51%)
Jan 17, 2008	36.24	36.36	33.95	34.07	3,573,407	-2.16(-5.97%)
Jan 16, 2008	35.77	36.88	35.48	36.23	2,198,486	+0.20(+0.57%)
Jan 15, 2008	37.06	37.14	36.00	36.02	1,836,022	-1.61(-4.28%)
Jan 14, 2008	37.36	37.70	37.17	37.64	1,225,308	+0.53(+1.44%)
Jan 11, 2008	36.72	37.77	36.53	37.10	2,350,204	+0.11(+0.30%)
Jan 10, 2008	35.16	37.54	35.16	36.99	3,888,243	+1.10(+3.07%)
Jan 09, 2008	35.32	35.92	34.40	35.89	2,132,168	+0.43(+1.22%)
Jan 08, 2008	37.05	37.31	35.40	35.46	2,382,484	-1.34(-3.65%)
Jan 07, 2008	37.40	37.46	36.23	36.80	1,843,590	-0.42(-1.12%)
Jan 04, 2008	38.12	38.13	37.00	37.22	1,674,488	-1.48(-3.82%)
Jan 03, 2008	39.27	39.33	38.59	38.70	901,285	-0.46(-1.16%)
Jan 02, 2008	40.30	40.30	39.00	39.15	1,002,337	-1.07(-2.66%)
Jan 01, 2008	39.86	40.54	39.55	40.22	352,679	+0.00(+0.00%)
Dec 31, 2007	39.86	40.54	39.55	40.22	352,679	+0.28(+0.71%)
Dec 28, 2007	40.42	40.42	39.70	39.94	269,520	-0.05(-0.14%)
Dec 27, 2007	40.66	40.86	39.93	39.99	981,681	-1.04(-2.53%)
Dec 26, 2007	40.51	41.09	40.40	41.03	614,466	+0.16(+0.38%)
Dec 24, 2007	40.83	41.11	40.60	40.88	152,630	+0.28(+0.70%)
Dec 21, 2007	40.10	40.63	40.03	40.59	984,214	+0.99(+2.50%)
Dec 20, 2007	39.62	39.62	38.78	39.60	1,296,345	+0.35(+0.90%)
Dec 19, 2007	39.04	39.59	38.75	39.25	725,605	+0.44(+1.13%)
Dec 18, 2007	39.45	39.48	38.18	38.81	1,694,047	-0.33(-0.85%)
Dec 17, 2007	39.58	39.89	39.12	39.14	967,552	-0.57(-1.44%)
Dec 14, 2007	39.44	40.49	39.44	39.71	721,562	-0.10(-0.26%)
Dec 13, 2007	39.51	39.85	38.76	39.81	1,315,042	+0.03(+0.08%)
Dec 12, 2007	40.88	40.88	39.07	39.78	2,774,829	+0.34(+0.86%)
Dec 11, 2007	41.50	41.72	39.41	39.44	1,944,771	-1.96(-4.73%)
Dec 10, 2007	40.69	41.58	40.69	41.40	2,200,174	+0.87(+2.15%)
Dec 07, 2007	40.62	40.95	40.31	40.53	1,016,501	+0.10(+0.25%)
Dec 06, 2007	39.12	40.51	39.07	40.43	1,146,639	+1.12(+2.84%)
Dec 05, 2007	39.28	39.53	38.85	39.31	1,181,363	+0.69(+1.79%)
Dec 04, 2007	38.89	39.04	38.62	38.62	2,137,086	-0.89(-2.25%)
Dec 03, 2007	39.82	39.91	39.30	39.51	839,724	-0.59(-1.47%)
Nov 30, 2007	40.62	44.84	39.68	40.10	2,033,425	+0.59(+1.49%)
Nov 29, 2007	39.61	39.92	39.18	39.51	2,377,226	-0.64(-1.59%)
Nov 28, 2007	38.15	40.16	38.15	40.14	1,235,165	+2.31(+6.11%)
Nov 27, 2007	37.46	38.03	37.09	37.83	2,157,692	+0.73(+1.97%)
Nov 26, 2007	38.75	38.75	37.03	37.10	1,203,876	-1.31(-3.40%)
Nov 23, 2007	37.93	38.56	37.82	38.41	740,895	+1.06(+2.84%)
Nov 21, 2007	37.84	37.90	36.78	37.34	969,587	-0.71(-1.86%)
Nov 20, 2007	38.51	38.96	37.23	38.05	1,614,376	-0.30(-0.78%)
Nov 19, 2007	38.92	39.11	38.09	38.35	1,451,392	-0.92(-2.34%)
Nov 16, 2007	39.60	39.68	38.82	39.27	2,181,858	-0.32(-0.81%)
Nov 15, 2007	40.28	40.57	39.00	39.59	1,678,303	-0.99(-2.44%)
Nov 14, 2007	40.95	41.19	40.29	40.58	2,816,675	+0.61(+1.51%)
Nov 13, 2007	39.00	40.09	38.55	39.98	2,508,361	+1.93(+5.06%)
Nov 12, 2007	38.41	39.30	38.05	38.05	2,481,142	-0.67(-1.73%)
Nov 09, 2007	38.69	39.62	37.75	38.72	3,561,794	-0.12(-0.30%)
Nov 08, 2007	38.93	39.55	37.66	38.84	2,260,336	-0.14(-0.36%)
Nov 07, 2007	39.33	40.26	38.93	38.98	3,184,516	-1.64(-4.04%)
Nov 06, 2007	40.04	40.62	39.48	40.62	2,778,899	+0.65(+1.63%)
Nov 05, 2007	39.03	40.43	39.03	39.97	3,305,458	-0.91(-2.23%)
Nov 02, 2007	41.45	41.46	40.04	40.88	3,617,224	-0.68(-1.63%)
Nov 01, 2007	42.27	42.35	41.38	41.56	1,809,566	-1.60(-3.72%)
Oct 31, 2007	42.75	43.39	42.24	43.16	1,298,380	+0.68(+1.61%)
Oct 30, 2007	42.72	42.98	42.27	42.48	1,302,195	-0.48(-1.12%)
Oct 29, 2007	42.47	43.01	42.29	42.96	844,811	+0.56(+1.32%)
Oct 26, 2007	42.18	42.40	41.47	42.40	1,990,433	+1.24(+3.02%)
Oct 25, 2007	41.38	41.59	40.74	41.16	1,823,430	-0.22(-0.53%)
Oct 24, 2007	41.17	41.65	40.07	41.38	5,663,496	-0.08(-0.19%)
Oct 23, 2007	41.23	41.53	40.62	41.46	1,881,302	+0.62(+1.52%)
Oct 22, 2007	39.90	41.02	39.88	40.84	1,538,646	+0.50(+1.23%)
Oct 19, 2007	41.55	41.57	40.28	40.34	2,087,100	-1.29(-3.10%)
Oct 18, 2007	41.32	41.89	41.10	41.63	782,487	-0.31(-0.75%)
Oct 17, 2007	42.10	42.35	41.09	41.94	2,013,074	+0.10(+0.24%)
Oct 16, 2007	41.95	42.07	41.47	41.84	1,198,788	-0.50(-1.19%)
Oct 15, 2007	42.06	43.12	42.02	42.35	732,501	-1.00(-2.30%)
Oct 12, 2007	42.95	43.34	42.87	43.34	177,814	+0.45(+1.04%)
Oct 11, 2007	43.76	43.86	42.46	42.90	694,724	-0.66(-1.52%)
Oct 10, 2007	43.59	43.64	43.25	43.56	294,323	-0.17(-0.40%)
Oct 09, 2007	43.05	43.74	42.77	43.73	483,967	+0.88(+2.05%)
Oct 08, 2007	43.07	43.21	42.81	42.85	342,428	-0.53(-1.21%)
Oct 05, 2007	42.89	43.38	42.68	43.38	1,522,238	+1.00(+2.36%)
Oct 04, 2007	42.75	42.82	42.25	42.38	520,089	-0.13(-0.30%)
Oct 03, 2007	42.42	42.88	42.31	42.50	601,492	-0.04(-0.09%)
Oct 02, 2007	42.12	42.54	42.02	42.54	516,528	+0.63(+1.50%)
Oct 01, 2007	40.99	42.02	40.99	41.91	2,696,224	+1.01(+2.46%)
Sep 28, 2007	40.90	41.24	40.84	40.91	487,274	-0.26(-0.63%)
Sep 27, 2007	40.80	41.26	40.61	41.17	740,514	+0.53(+1.32%)
Sep 26, 2007	40.07	40.99	39.95	40.63	1,335,774	+0.75(+1.89%)
Sep 25, 2007	39.65	40.01	39.55	39.88	808,943	-0.12(-0.29%)
Sep 24, 2007	40.50	40.72	39.95	39.99	645,628	-0.54(-1.34%)
Sep 21, 2007	40.50	40.60	40.23	40.54	1,357,906	+0.27(+0.66%)
Sep 20, 2007	40.96	41.22	40.11	40.27	2,755,320	-0.31(-0.77%)
Sep 19, 2007	41.39	41.58	40.53	40.58	2,886,250	-0.05(-0.12%)
Sep 18, 2007	39.21	41.80	38.67	40.63	8,802,096	+1.76(+4.53%)
Sep 17, 2007	39.18	39.18	38.71	38.87	1,141,068	-0.47(-1.20%)
Sep 14, 2007	38.90	39.47	38.78	39.34	1,567,392	-0.02(-0.04%)
Sep 13, 2007	38.78	39.51	38.68	39.36	2,417,164	+0.91(+2.37%)
Sep 12, 2007	38.60	38.83	38.19	38.45	1,827,373	-0.01(-0.02%)
Sep 11, 2007	38.37	38.92	38.36	38.45	2,359,419	+0.28(+0.74%)
Sep 10, 2007	38.51	38.69	37.54	38.17	2,993,600	-0.12(-0.31%)
Sep 07, 2007	37.97	38.56	37.82	38.29	4,179,796	-0.46(-1.20%)
Sep 06, 2007	39.11	39.11	38.39	38.75	1,756,145	-0.17(-0.42%)
Sep 05, 2007	39.37	39.37	38.79	38.92	4,027,051	-0.80(-2.02%)
Sep 04, 2007	38.93	40.17	38.82	39.72	1,749,177	+0.75(+1.94%)
Aug 31, 2007	38.97	39.18	38.63	38.96	2,183,766	+0.75(+1.95%)
Aug 30, 2007	37.90	38.67	37.78	38.22	1,694,966	-0.46(-1.18%)
Aug 29, 2007	38.19	38.67	37.64	38.67	2,311,722	+0.74(+1.95%)
Aug 28, 2007	38.71	38.73	37.87	37.93	1,750,434	-1.32(-3.36%)
Aug 27, 2007	39.61	39.61	39.22	39.26	875,846	-0.50(-1.25%)
Aug 24, 2007	39.19	39.82	38.99	39.75	1,200,187	+0.39(+0.98%)
Aug 23, 2007	39.82	39.82	39.04	39.37	2,025,666	-0.04(-0.09%)
Aug 22, 2007	39.70	39.89	38.88	39.40	3,334,221	+0.42(+1.08%)
Aug 21, 2007	38.19	39.22	38.15	38.98	6,683,197	+0.51(+1.33%)
Aug 20, 2007	38.99	39.10	37.83	38.47	7,514,145	-0.31(-0.79%)
Aug 17, 2007	39.36	41.67	37.68	38.78	11,427,228	+1.67(+4.49%)
Aug 16, 2007	35.94	37.48	34.50	37.11	15,683,459	+0.68(+1.86%)
Aug 15, 2007	37.15	38.11	36.35	36.43	7,485,807	-0.99(-2.65%)
Aug 14, 2007	39.03	39.07	37.42	37.42	3,962,043	-1.24(-3.21%)
Aug 13, 2007	40.24	40.28	38.52	38.67	4,376,945	-0.50(-1.28%)
Aug 10, 2007	33.81	39.99	38.66	39.17	4,175,345	-0.69(-1.74%)
Aug 09, 2007	39.71	40.72	37.34	39.86	7,229,616	-1.02(-2.50%)
Aug 08, 2007	40.63	41.71	40.39	40.88	7,599,142	+0.92(+2.30%)
Aug 07, 2007	39.00	40.37	38.92	39.96	7,789,517	+0.86(+2.19%)
Aug 06, 2007	38.09	39.25	37.14	39.11	4,725,961	+0.89(+2.32%)
Aug 03, 2007	38.40	39.49	38.17	38.22	5,400,844	-1.27(-3.23%)
Aug 02, 2007	39.82	40.34	39.12	39.49	5,437,093	-0.13(-0.34%)
Aug 01, 2007	39.76	40.02	38.58	39.62	3,475,659	-0.30(-0.75%)
Jul 31, 2007	41.61	41.66	39.86	39.92	3,008,100	-1.12(-2.74%)
Jul 30, 2007	40.65	41.22	40.07	41.05	4,262,141	+0.83(+2.07%)
Jul 27, 2007	39.96	40.98	39.49	40.21	2,563,715	+0.00(+0.00%)
Jul 26, 2007	40.51	40.71	39.18	40.21	5,175,331	-1.16(-2.79%)
Jul 25, 2007	41.68	41.97	40.84	41.37	3,264,837	+0.09(+0.23%)
Jul 24, 2007	42.20	42.26	41.00	41.28	3,091,920	-1.38(-3.23%)
Jul 23, 2007	42.88	43.04	42.63	42.65	1,210,235	+0.01(+0.02%)
Jul 20, 2007	43.56	43.67	42.43	42.64	3,138,345	-1.01(-2.32%)
Jul 19, 2007	44.38	44.48	43.50	43.66	1,117,130	-0.33(-0.75%)
Jul 18, 2007	44.23	44.54	43.56	43.99	1,894,276	-0.79(-1.77%)
Jul 17, 2007	45.05	45.15	44.69	44.78	144,490	-0.01(-0.02%)
Jul 16, 2007	45.03	45.40	44.70	44.79	200,328	-0.19(-0.43%)
Jul 13, 2007	44.66	45.12	44.66	44.98	602,637	+0.24(+0.54%)
Jul 12, 2007	44.13	44.75	44.13	44.74	868,215	+0.89(+2.03%)
Jul 11, 2007	43.38	43.90	43.08	43.85	1,900,254	+0.57(+1.33%)
Jul 10, 2007	43.99	44.02	43.23	43.28	439,322	-1.17(-2.64%)
Jul 09, 2007	44.54	44.77	44.30	44.45	211,902	-0.03(-0.07%)
Jul 06, 2007	43.96	44.52	43.85	44.48	272,700	+0.53(+1.20%)
Jul 05, 2007	43.86	44.01	43.70	43.96	91,069	+0.01(+0.02%)
Jul 03, 2007	43.71	44.02	43.64	43.95	462,853	+0.50(+1.14%)

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.