Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	38.21	41.98	38.14	40.32	14,894,114	+1.34(+3.43%)
Jul 30, 2008	39.00	40.29	37.02	38.98	13,530,919	+0.19(+0.50%)
Jul 29, 2008	38.79	38.79	35.92	38.79	8,274,077	+2.67(+7.40%)
Jul 28, 2008	37.24	38.28	35.91	36.12	5,887,012	-1.52(-4.04%)
Jul 25, 2008	38.41	38.49	36.86	37.64	5,656,855	-0.43(-1.12%)
Jul 24, 2008	40.11	40.15	37.84	38.07	7,651,106	-2.11(-5.25%)
Jul 23, 2008	39.08	40.32	37.97	40.18	12,116,906	+1.23(+3.15%)
Jul 22, 2008	35.68	39.14	35.35	38.95	11,340,418	+2.96(+8.22%)
Jul 21, 2008	35.98	36.73	35.65	35.99	6,703,735	-0.06(-0.18%)
Jul 18, 2008	36.13	36.49	34.20	36.05	7,864,125	-0.12(-0.32%)
Jul 17, 2008	36.70	36.85	35.10	36.17	10,159,749	+1.04(+2.96%)
Jul 16, 2008	33.07	35.18	32.52	35.13	9,327,369	+2.35(+7.17%)
Jul 15, 2008	33.20	33.89	31.98	32.78	10,369,258	-0.73(-2.18%)
Jul 14, 2008	34.15	34.60	33.32	33.51	8,400,810	-0.16(-0.47%)
Jul 11, 2008	34.14	34.60	32.97	33.67	9,800,696	-0.81(-2.34%)
Jul 10, 2008	35.19	35.25	33.80	34.48	8,204,963	-0.78(-2.22%)
Jul 09, 2008	37.11	37.25	35.06	35.26	7,158,215	-1.73(-4.68%)
Jul 08, 2008	34.63	37.14	34.32	36.99	9,312,729	+2.32(+6.68%)
Jul 07, 2008	35.72	36.43	34.44	34.67	6,829,080	-0.96(-2.71%)
Jul 04, 2008	36.28	36.76	35.59	35.64	3,784,029	+0.00(+0.00%)
Jul 03, 2008	36.28	36.76	35.59	35.64	3,784,029	-0.41(-1.14%)
Jul 02, 2008	36.17	37.03	35.81	36.05	11,056,356	-0.12(-0.32%)
Jul 01, 2008	34.53	36.21	34.37	36.17	11,523,775	+1.24(+3.55%)
Jun 30, 2008	37.26	37.38	34.55	34.93	16,156,028	-2.35(-6.30%)
Jun 27, 2008	38.05	38.43	37.19	37.28	8,319,411	-0.75(-1.97%)
Jun 26, 2008	39.33	39.76	37.90	38.02	9,463,303	-1.83(-4.59%)
Jun 25, 2008	39.28	40.60	39.25	39.85	6,071,232	+0.64(+1.64%)
Jun 24, 2008	38.46	39.63	38.38	39.21	5,261,477	+0.61(+1.59%)
Jun 23, 2008	39.72	39.97	38.56	38.60	6,255,645	-1.00(-2.52%)
Jun 20, 2008	40.87	40.90	39.52	39.60	8,241,646	-1.42(-3.46%)
Jun 19, 2008	40.34	41.14	39.84	41.02	6,044,873	+0.63(+1.56%)
Jun 18, 2008	40.35	40.87	39.49	40.39	8,989,862	-0.18(-0.43%)
Jun 17, 2008	41.40	42.18	40.56	40.56	6,533,589	-0.69(-1.67%)
Jun 16, 2008	41.15	41.75	40.90	41.25	4,697,720	-0.29(-0.70%)
Jun 13, 2008	40.78	41.55	40.63	41.54	5,199,505	+1.01(+2.48%)
Jun 12, 2008	39.97	41.25	39.97	40.54	6,702,192	+0.71(+1.78%)
Jun 11, 2008	41.42	41.70	39.72	39.83	7,128,184	-1.74(-4.19%)
Jun 10, 2008	41.60	41.96	40.92	41.57	5,388,904	+0.33(+0.79%)
Jun 09, 2008	41.98	42.48	41.04	41.25	4,980,056	-0.63(-1.51%)
Jun 06, 2008	43.14	43.50	41.77	41.88	6,226,812	-1.94(-4.43%)
Jun 05, 2008	43.62	44.10	43.26	43.82	4,421,707	+0.27(+0.63%)
Jun 04, 2008	43.33	43.96	43.18	43.54	4,942,759	+0.15(+0.34%)
Jun 03, 2008	42.95	43.58	42.76	43.40	4,234,572	+0.51(+1.20%)
Jun 02, 2008	43.68	43.79	42.68	42.88	4,169,331	-0.79(-1.81%)
May 30, 2008	44.89	44.89	43.40	43.67	4,546,946	-0.68(-1.53%)
May 29, 2008	43.52	44.55	43.22	44.35	4,125,392	+0.96(+2.22%)
May 28, 2008	44.00	44.08	43.20	43.39	5,027,783	-0.42(-0.95%)
May 27, 2008	43.26	44.13	43.26	43.80	5,443,289	+0.42(+0.97%)
May 26, 2008	43.65	43.67	43.26	43.38	0	+0.00(+0.00%)
May 23, 2008	43.65	43.67	43.26	43.38	4,571,279	-0.40(-0.91%)
May 22, 2008	42.92	43.98	42.72	43.78	4,909,582	+0.61(+1.41%)
May 21, 2008	44.28	44.38	43.03	43.17	5,692,556	-0.95(-2.15%)
May 20, 2008	44.43	44.72	44.01	44.12	5,895,243	-0.54(-1.20%)
May 19, 2008	43.99	44.86	43.81	44.65	6,102,561	+0.63(+1.43%)
May 16, 2008	44.86	44.89	43.84	44.02	4,061,484	-0.68(-1.52%)
May 15, 2008	43.77	44.72	43.66	44.70	4,462,794	+0.87(+1.99%)
May 14, 2008	43.47	44.37	43.38	43.83	5,769,365	+0.65(+1.50%)
May 13, 2008	44.19	44.19	42.94	43.18	5,779,291	-0.80(-1.82%)
May 12, 2008	42.41	44.08	42.41	43.98	5,051,997	+1.61(+3.79%)
May 09, 2008	42.24	43.12	42.09	42.37	4,245,577	-0.12(-0.28%)
May 08, 2008	43.37	43.67	42.40	42.49	6,005,924	-0.80(-1.84%)
May 07, 2008	44.51	45.06	43.18	43.29	5,260,933	-1.41(-3.15%)
May 06, 2008	44.67	45.03	43.87	44.70	5,036,659	-0.25(-0.56%)
May 05, 2008	45.00	45.61	44.51	44.95	4,111,695	-0.46(-1.02%)
May 02, 2008	45.89	46.29	45.11	45.41	6,455,639	+0.23(+0.50%)
May 01, 2008	43.27	45.72	43.03	45.18	9,330,407	+0.92(+2.07%)
Apr 30, 2008	44.56	45.25	43.92	44.26	6,081,086	+0.06(+0.13%)
Apr 29, 2008	44.32	44.98	44.10	44.20	5,862,381	-0.08(-0.18%)
Apr 28, 2008	44.92	44.92	44.06	44.29	5,264,031	-0.23(-0.51%)
Apr 25, 2008	44.60	45.01	44.08	44.51	4,507,810	+0.19(+0.44%)
Apr 24, 2008	43.93	44.60	43.53	44.32	6,488,822	+0.57(+1.30%)
Apr 23, 2008	44.53	44.75	43.60	43.75	4,281,448	-0.78(-1.75%)
Apr 22, 2008	44.92	45.30	44.30	44.53	3,963,048	-0.68(-1.50%)
Apr 21, 2008	45.48	45.52	44.97	45.21	2,999,020	-0.44(-0.96%)
Apr 18, 2008	46.19	46.77	45.45	45.65	7,204,877	+0.61(+1.35%)
Apr 17, 2008	44.92	45.41	44.43	45.04	5,448,076	-0.13(-0.30%)
Apr 16, 2008	45.10	45.41	44.65	45.17	5,953,628	+0.54(+1.22%)
Apr 15, 2008	44.69	45.20	44.06	44.63	5,934,929	+0.15(+0.33%)
Apr 14, 2008	45.66	45.66	44.27	44.48	6,593,840	-1.10(-2.42%)
Apr 11, 2008	45.81	46.48	45.50	45.59	4,582,640	-0.92(-1.99%)
Apr 10, 2008	46.53	46.86	46.03	46.51	5,475,591	-0.11(-0.23%)
Apr 09, 2008	47.55	47.78	46.54	46.62	4,115,963	-0.82(-1.73%)
Apr 08, 2008	47.82	48.02	47.03	47.44	3,752,570	-0.63(-1.30%)
Apr 07, 2008	47.90	48.48	47.69	48.06	3,744,071	+0.42(+0.88%)
Apr 04, 2008	49.03	49.03	47.23	47.64	5,508,559	+0.13(+0.27%)
Apr 03, 2008	46.88	47.65	46.44	47.51	5,450,568	+0.56(+1.18%)
Apr 02, 2008	47.36	47.72	46.76	46.96	5,976,837	-0.32(-0.68%)
Apr 01, 2008	45.89	47.38	45.89	47.28	8,773,466	+1.53(+3.35%)
Mar 31, 2008	44.01	46.30	43.92	45.75	8,807,966	+1.64(+3.71%)
Mar 28, 2008	44.52	45.06	43.95	44.11	3,795,144	-0.22(-0.50%)
Mar 27, 2008	44.58	45.19	44.14	44.33	4,729,303	-0.23(-0.51%)
Mar 26, 2008	44.55	45.05	44.00	44.56	4,968,409	-0.56(-1.24%)
Mar 25, 2008	45.58	45.63	44.44	45.12	3,825,176	-0.53(-1.17%)
Mar 24, 2008	44.58	46.88	44.58	45.65	8,037,304	+1.16(+2.62%)
Mar 21, 2008	41.97	44.53	41.78	44.49	9,378,833	+0.00(+0.00%)
Mar 20, 2008	41.97	44.53	41.89	44.49	9,378,833	+2.71(+6.48%)
Mar 19, 2008	42.77	43.29	41.78	41.78	7,205,000	-0.69(-1.62%)
Mar 18, 2008	40.90	42.47	40.60	42.47	8,097,770	+2.26(+5.61%)
Mar 17, 2008	39.17	40.55	38.39	40.22	9,257,791	+0.06(+0.16%)
Mar 14, 2008	41.78	41.78	39.77	40.15	7,577,097	-1.26(-3.04%)
Mar 13, 2008	41.05	41.71	40.26	41.41	7,914,579	+0.02(+0.06%)
Mar 12, 2008	42.58	43.46	41.36	41.39	6,368,896	-1.14(-2.68%)
Mar 11, 2008	40.92	42.61	40.79	42.53	9,946,067	+2.88(+7.25%)
Mar 10, 2008	40.59	40.90	39.60	39.65	6,210,634	-0.82(-2.02%)
Mar 07, 2008	39.76	41.29	39.41	40.47	6,719,338	+0.24(+0.60%)
Mar 06, 2008	41.34	41.50	40.04	40.23	6,935,363	-1.44(-3.47%)
Mar 05, 2008	42.02	42.57	41.19	41.67	7,328,551	-0.16(-0.38%)
Mar 04, 2008	41.54	41.92	40.88	41.83	7,765,819	-0.19(-0.45%)
Mar 03, 2008	42.53	42.68	40.86	42.02	8,595,043	-0.64(-1.51%)
Feb 29, 2008	43.37	43.59	42.47	42.66	7,759,419	-1.28(-2.91%)
Feb 28, 2008	44.32	44.88	43.85	43.94	4,945,610	-1.36(-2.99%)
Feb 27, 2008	43.77	45.63	43.26	45.30	9,106,542	+1.18(+2.66%)
Feb 26, 2008	43.47	44.36	43.34	44.12	6,476,574	+0.42(+0.95%)
Feb 25, 2008	43.11	43.97	42.60	43.71	7,457,969	+0.74(+1.73%)
Feb 22, 2008	42.63	43.02	41.71	42.96	6,648,570	+0.67(+1.58%)
Feb 21, 2008	42.17	43.05	42.00	42.30	6,479,278	+0.36(+0.85%)
Feb 20, 2008	40.87	42.20	40.41	41.94	7,531,829	+0.53(+1.27%)
Feb 19, 2008	42.27	42.44	41.05	41.42	9,789,218	-0.45(-1.08%)
Feb 18, 2008	41.08	42.04	40.58	41.87	0	+0.00(+0.00%)
Feb 15, 2008	41.08	42.04	40.58	41.87	6,885,880	+0.58(+1.40%)
Feb 14, 2008	41.41	42.37	41.23	41.29	8,847,022	-0.41(-0.98%)
Feb 13, 2008	40.75	41.92	40.37	41.70	8,760,658	+1.34(+3.32%)
Feb 12, 2008	39.57	41.06	38.99	40.36	12,236,975	+0.98(+2.48%)
Feb 11, 2008	42.04	42.04	39.03	39.38	13,065,770	-2.64(-6.28%)
Feb 08, 2008	41.59	42.39	41.54	42.02	8,609,077	+0.28(+0.67%)
Feb 07, 2008	42.71	43.88	40.37	41.74	28,113,590	-3.51(-7.76%)
Feb 06, 2008	46.32	46.32	44.56	45.25	10,833,184	-0.46(-1.00%)
Feb 05, 2008	48.14	48.16	45.71	45.71	10,843,537	-3.46(-7.03%)
Feb 04, 2008	49.66	49.75	48.80	49.16	3,298,323	-0.70(-1.41%)
Feb 01, 2008	49.11	50.21	48.82	49.86	4,564,350	+0.71(+1.45%)
Jan 31, 2008	47.99	50.00	46.92	49.15	7,272,957	+1.15(+2.40%)
Jan 30, 2008	49.07	50.34	47.72	48.00	6,681,241	-1.19(-2.41%)
Jan 29, 2008	48.79	49.28	48.32	49.19	5,660,783	+0.99(+2.06%)
Jan 28, 2008	46.57	48.20	46.06	48.19	6,519,616	+1.78(+3.84%)
Jan 25, 2008	47.96	48.40	46.12	46.41	6,158,343	-0.98(-2.07%)
Jan 24, 2008	47.38	47.51	46.61	47.39	6,513,636	+0.27(+0.58%)
Jan 23, 2008	45.66	47.51	44.61	47.12	13,955,808	+0.17(+0.36%)
Jan 22, 2008	44.42	48.34	44.13	46.95	13,367,083	+0.18(+0.38%)
Jan 21, 2008	49.64	49.86	46.38	46.77	0	+0.00(+0.00%)
Jan 18, 2008	49.64	49.86	46.38	46.77	14,799,369	-2.51(-5.10%)
Jan 17, 2008	51.20	51.39	48.55	49.28	11,245,107	-1.66(-3.26%)
Jan 16, 2008	52.03	52.18	49.57	50.94	10,175,572	-1.23(-2.36%)
Jan 15, 2008	52.62	53.21	51.91	52.18	5,823,180	-1.15(-2.15%)
Jan 14, 2008	53.63	53.79	52.88	53.32	3,313,681	-0.09(-0.16%)
Jan 11, 2008	52.70	54.34	52.49	53.41	5,843,514	+0.12(+0.22%)
Jan 10, 2008	51.50	54.10	50.97	53.30	8,429,876	+1.37(+2.63%)
Jan 09, 2008	50.99	52.03	50.34	51.93	7,002,030	+0.85(+1.67%)
Jan 08, 2008	53.27	53.55	50.86	51.07	8,810,246	-1.94(-3.66%)
Jan 07, 2008	53.10	53.37	52.54	53.01	4,962,407	+0.13(+0.25%)
Jan 04, 2008	52.98	53.30	52.47	52.88	4,682,818	-0.50(-0.93%)
Jan 03, 2008	53.46	53.81	52.84	53.38	2,779,951	+0.15(+0.27%)
Jan 02, 2008	54.38	54.45	52.83	53.23	5,030,700	-1.16(-2.14%)
Jan 01, 2008	54.14	54.82	53.70	54.39	0	+0.00(+0.00%)
Dec 31, 2007	54.14	54.82	53.70	54.39	3,068,470	+0.11(+0.19%)
Dec 28, 2007	54.76	55.02	54.05	54.29	2,157,057	+0.09(+0.17%)
Dec 27, 2007	55.53	55.53	54.13	54.20	3,135,184	-1.48(-2.66%)
Dec 26, 2007	55.62	55.74	54.94	55.67	2,290,991	-0.05(-0.08%)
Dec 24, 2007	54.97	55.83	54.81	55.72	1,528,472	+1.01(+1.84%)
Dec 21, 2007	54.46	54.82	53.99	54.72	5,389,898	+0.99(+1.85%)
Dec 20, 2007	54.70	55.25	53.00	53.72	4,702,611	-0.54(-0.99%)
Dec 19, 2007	54.87	55.48	53.94	54.26	3,016,038	-0.18(-0.32%)
Dec 18, 2007	54.80	54.91	53.36	54.44	3,955,818	+0.39(+0.71%)
Dec 17, 2007	54.47	54.91	53.83	54.05	4,869,260	-0.77(-1.40%)
Dec 14, 2007	55.58	55.85	54.82	54.82	3,769,906	-0.77(-1.38%)
Dec 13, 2007	54.94	55.66	54.03	55.58	5,331,654	+0.15(+0.27%)
Dec 12, 2007	55.96	56.19	54.66	55.43	6,833,126	+0.81(+1.49%)
Dec 11, 2007	56.77	57.09	54.44	54.62	7,475,923	-2.17(-3.83%)
Dec 10, 2007	56.47	57.08	56.19	56.79	3,742,764	+0.37(+0.65%)
Dec 07, 2007	56.19	57.07	55.90	56.42	9,977,737	-0.91(-1.59%)
Dec 06, 2007	56.69	57.48	56.21	57.33	3,959,868	+0.63(+1.10%)
Dec 05, 2007	55.43	56.93	55.31	56.71	8,491,684	+1.89(+3.46%)
Dec 04, 2007	54.10	55.69	53.66	54.82	7,868,232	+0.29(+0.53%)
Dec 03, 2007	55.25	55.25	54.01	54.53	3,930,200	-0.51(-0.92%)
Nov 30, 2007	55.31	56.01	54.70	55.04	6,330,935	+0.49(+0.90%)
Nov 29, 2007	54.67	54.93	53.84	54.55	5,875,256	-0.63(-1.14%)
Nov 28, 2007	54.16	55.74	53.79	55.18	6,766,025	+1.53(+2.86%)
Nov 27, 2007	53.06	53.80	52.71	53.65	6,177,738	+1.34(+2.57%)
Nov 26, 2007	53.80	54.74	52.18	52.30	6,785,831	-2.58(-4.70%)
Nov 23, 2007	54.29	55.04	53.97	54.88	1,656,168	+1.05(+1.94%)
Nov 21, 2007	54.58	54.95	53.39	53.83	4,870,069	-1.85(-3.33%)
Nov 20, 2007	55.87	56.72	54.73	55.69	6,867,775	+0.02(+0.03%)
Nov 19, 2007	56.89	56.97	55.40	55.67	5,505,423	-1.47(-2.57%)
Nov 16, 2007	58.24	58.24	56.35	57.14	4,943,446	+0.23(+0.41%)
Nov 15, 2007	57.81	58.04	56.41	56.90	5,506,535	-1.20(-2.07%)
Nov 14, 2007	57.19	59.02	57.19	58.11	8,257,152	+1.36(+2.39%)
Nov 13, 2007	56.03	56.84	55.34	56.75	4,616,232	+1.42(+2.57%)
Nov 12, 2007	54.37	56.70	54.37	55.33	4,957,230	+0.75(+1.38%)
Nov 09, 2007	54.69	55.59	53.76	54.58	4,357,802	-0.74(-1.33%)
Nov 08, 2007	54.56	55.52	53.83	55.31	7,378,964	+1.02(+1.87%)
Nov 07, 2007	55.13	55.77	53.87	54.29	7,453,399	-1.84(-3.28%)
Nov 06, 2007	55.77	56.14	55.40	56.14	4,509,843	+0.32(+0.57%)
Nov 05, 2007	56.12	56.41	55.21	55.82	5,070,839	-0.93(-1.64%)
Nov 02, 2007	57.83	58.01	55.83	56.75	6,921,306	-0.57(-0.99%)
Nov 01, 2007	56.72	58.13	55.35	57.32	9,264,451	+0.77(+1.36%)
Oct 31, 2007	56.03	56.64	55.48	56.55	3,618,341	+0.75(+1.35%)
Oct 30, 2007	55.99	56.69	55.79	55.79	2,366,614	-0.50(-0.88%)
Oct 29, 2007	57.35	57.35	55.79	56.29	3,806,493	-1.00(-1.75%)
Oct 26, 2007	56.71	57.49	55.49	57.29	3,529,738	+1.39(+2.49%)
Oct 25, 2007	56.01	56.71	54.82	55.90	5,302,989	+0.12(+0.21%)
Oct 24, 2007	56.45	56.83	54.15	55.78	6,899,131	-1.06(-1.86%)
Oct 23, 2007	57.27	57.27	56.08	56.84	2,347,799	+0.11(+0.20%)
Oct 22, 2007	55.42	57.22	55.42	56.73	3,301,560	+0.67(+1.20%)
Oct 19, 2007	57.22	57.32	55.48	56.05	5,758,317	-1.44(-2.51%)
Oct 18, 2007	57.08	57.89	56.89	57.50	3,044,647	+0.18(+0.31%)
Oct 17, 2007	58.05	58.36	56.42	57.32	3,295,403	-0.24(-0.42%)
Oct 16, 2007	57.71	57.88	57.33	57.56	3,588,920	-0.14(-0.24%)
Oct 15, 2007	59.05	59.11	57.12	57.70	4,865,449	-1.40(-2.36%)
Oct 12, 2007	58.91	59.18	58.64	59.10	3,509,176	+0.18(+0.31%)
Oct 11, 2007	58.61	59.31	58.21	58.92	6,658,491	+0.46(+0.79%)
Oct 10, 2007	58.21	58.55	57.83	58.46	3,595,420	+0.24(+0.41%)
Oct 09, 2007	57.87	58.22	57.28	58.22	2,924,058	+0.63(+1.09%)
Oct 08, 2007	58.32	58.32	57.41	57.59	2,155,713	-0.64(-1.09%)
Oct 05, 2007	57.90	58.46	57.41	58.23	2,557,161	+0.76(+1.32%)
Oct 04, 2007	57.66	57.88	57.15	57.47	1,828,156	+0.05(+0.09%)
Oct 03, 2007	57.64	57.88	57.19	57.42	2,738,472	-0.51(-0.88%)
Oct 02, 2007	58.46	58.46	57.59	57.93	3,448,566	-0.61(-1.05%)
Oct 01, 2007	56.96	58.87	56.91	58.54	6,030,625	+1.49(+2.61%)
Sep 28, 2007	56.65	57.25	56.54	57.05	3,960,607	+0.46(+0.81%)
Sep 27, 2007	55.20	56.90	55.04	56.59	6,686,935	+1.44(+2.62%)
Sep 26, 2007	53.84	55.45	53.78	55.15	3,995,158	+1.36(+2.52%)
Sep 25, 2007	53.57	53.93	53.27	53.79	3,955,818	-0.13(-0.24%)
Sep 24, 2007	55.15	55.51	53.75	53.92	4,769,149	-1.58(-2.84%)
Sep 21, 2007	55.17	55.63	54.44	55.50	4,505,736	+0.78(+1.42%)
Sep 20, 2007	55.41	55.77	54.65	54.72	2,749,952	-0.80(-1.44%)
Sep 19, 2007	55.91	56.38	55.17	55.52	3,651,182	-0.13(-0.24%)
Sep 18, 2007	53.22	55.66	53.02	55.66	5,545,466	+2.60(+4.89%)
Sep 17, 2007	53.41	53.54	52.75	53.06	3,477,568	-0.57(-1.07%)
Sep 14, 2007	53.00	53.79	52.71	53.63	3,625,867	+0.39(+0.74%)
Sep 13, 2007	52.04	53.45	52.04	53.24	4,543,708	+1.72(+3.34%)
Sep 12, 2007	50.99	51.72	50.76	51.52	3,446,780	+0.33(+0.65%)
Sep 11, 2007	50.41	51.37	50.28	51.19	3,863,281	+0.76(+1.51%)
Sep 10, 2007	50.66	51.07	49.84	50.43	2,738,301	-0.10(-0.20%)
Sep 07, 2007	50.61	51.19	50.07	50.53	4,984,669	-0.60(-1.18%)
Sep 06, 2007	51.54	51.99	50.92	51.13	2,862,823	-0.52(-1.01%)
Sep 05, 2007	51.92	52.23	50.88	51.65	4,028,513	-0.98(-1.87%)
Sep 04, 2007	52.47	52.97	51.98	52.63	2,695,881	+0.15(+0.28%)
Aug 31, 2007	52.53	52.80	51.59	52.49	3,565,316	+0.75(+1.46%)
Aug 30, 2007	51.80	52.24	51.50	51.73	3,769,718	-0.79(-1.50%)
Aug 29, 2007	50.87	52.55	50.64	52.52	4,647,876	+2.12(+4.21%)
Aug 28, 2007	52.57	52.64	50.27	50.40	5,086,784	-2.17(-4.13%)
Aug 27, 2007	53.01	53.68	52.57	52.57	3,781,549	-0.45(-0.85%)
Aug 24, 2007	51.74	53.04	51.25	53.02	4,214,784	+1.47(+2.85%)
Aug 23, 2007	52.73	52.90	51.41	51.55	4,803,530	-0.96(-1.84%)
Aug 22, 2007	52.90	53.21	52.25	52.52	6,236,566	+0.34(+0.65%)
Aug 21, 2007	51.63	52.52	51.69	52.18	6,317,130	+0.54(+1.05%)
Aug 20, 2007	52.70	53.24	50.94	51.63	5,387,999	-1.07(-2.03%)
Aug 17, 2007	51.41	53.00	50.86	52.70	8,502,947	+3.24(+6.56%)
Aug 16, 2007	48.81	49.92	47.71	49.46	9,807,651	+0.19(+0.38%)
Aug 15, 2007	48.96	50.59	48.89	49.27	6,887,892	-0.14(-0.28%)
Aug 14, 2007	51.20	51.89	49.40	49.41	4,874,032	-1.79(-3.49%)
Aug 13, 2007	50.67	51.97	51.01	51.20	4,753,242	+0.53(+1.05%)
Aug 10, 2007	50.20	52.13	48.16	50.67	10,044,984	-0.03(-0.06%)
Aug 09, 2007	52.03	52.21	50.70	50.70	11,665,139	-2.20(-4.17%)
Aug 08, 2007	50.86	54.90	50.86	52.90	13,468,907	+2.32(+4.58%)
Aug 07, 2007	50.31	51.30	49.84	50.59	7,079,176	-0.25(-0.49%)
Aug 06, 2007	50.03	50.84	48.95	50.84	13,987,038	+1.04(+2.09%)
Aug 03, 2007	50.92	52.46	49.71	49.80	7,558,773	-2.50(-4.77%)
Aug 02, 2007	52.20	52.57	51.00	52.30	9,720,786	+0.85(+1.65%)

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.