Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	30.33	31.41	30.22	31.12	10,220,617	+0.81(+2.66%)
Jun 27, 2008	30.89	31.11	30.31	30.31	12,148,515	-0.48(-1.55%)
Jun 26, 2008	31.81	31.82	30.77	30.79	9,375,385	-1.35(-4.21%)
Jun 25, 2008	32.17	32.46	31.78	32.14	10,260,836	+0.07(+0.22%)
Jun 24, 2008	32.87	33.06	31.94	32.08	13,365,941	-1.67(-4.96%)
Jun 23, 2008	34.19	34.20	33.33	33.75	5,737,272	-0.18(-0.52%)
Jun 20, 2008	34.08	34.47	33.65	33.93	8,384,295	-0.38(-1.10%)
Jun 19, 2008	34.09	34.52	33.96	34.30	6,796,515	+0.26(+0.78%)
Jun 18, 2008	34.61	34.95	33.96	34.04	9,026,304	-0.76(-2.19%)
Jun 17, 2008	35.37	35.49	34.74	34.80	4,339,950	-0.46(-1.30%)
Jun 16, 2008	35.30	35.50	35.02	35.26	4,999,698	+0.07(+0.20%)
Jun 13, 2008	34.33	35.19	34.29	35.19	6,543,217	+1.16(+3.40%)
Jun 12, 2008	34.50	34.78	34.01	34.03	8,466,779	-0.36(-1.06%)
Jun 11, 2008	35.37	35.37	34.36	34.40	7,186,658	-0.99(-2.79%)
Jun 10, 2008	35.42	35.73	34.89	35.39	4,086,754	-0.02(-0.05%)
Jun 09, 2008	35.45	35.72	35.13	35.40	5,967,724	+0.21(+0.59%)
Jun 06, 2008	36.56	36.56	35.15	35.20	7,081,572	-1.43(-3.90%)
Jun 05, 2008	36.19	36.64	35.84	36.63	4,827,094	+0.64(+1.77%)
Jun 04, 2008	35.90	36.37	35.71	35.99	3,910,338	+0.03(+0.07%)
Jun 03, 2008	36.39	36.42	35.65	35.96	5,139,606	-0.23(-0.63%)
Jun 02, 2008	36.50	36.60	35.82	36.19	5,098,656	-0.42(-1.15%)
May 30, 2008	36.23	36.85	36.18	36.61	6,503,640	+0.42(+1.15%)
May 29, 2008	36.46	36.87	35.78	36.20	4,154,342	-0.26(-0.71%)
May 28, 2008	35.97	36.46	35.86	36.46	4,651,348	+0.73(+2.04%)
May 27, 2008	35.24	35.84	35.24	35.73	3,708,625	+0.43(+1.23%)
May 26, 2008	35.62	35.62	35.02	35.29	0	+0.00(+0.00%)
May 23, 2008	35.62	35.62	35.02	35.29	4,058,393	-0.37(-1.02%)
May 22, 2008	35.81	36.05	35.40	35.66	4,946,558	-0.18(-0.49%)
May 21, 2008	36.16	36.81	35.69	35.83	6,657,211	-0.19(-0.52%)
May 20, 2008	36.21	36.42	35.88	36.02	6,468,095	-0.29(-0.80%)
May 19, 2008	36.22	36.95	36.12	36.31	6,717,292	+0.18(+0.51%)
May 16, 2008	36.07	36.24	35.77	36.13	4,706,091	+0.16(+0.44%)
May 15, 2008	35.74	36.08	35.44	35.97	3,829,302	+0.27(+0.76%)
May 14, 2008	35.70	36.13	35.38	35.70	6,317,510	+0.23(+0.64%)
May 13, 2008	36.01	36.05	35.37	35.47	6,937,253	+0.11(+0.30%)
May 12, 2008	34.25	35.47	34.24	35.37	6,825,986	+1.27(+3.73%)
May 09, 2008	33.98	34.28	33.28	34.10	3,584,717	-0.31(-0.90%)
May 08, 2008	34.71	34.87	34.25	34.40	7,108,730	-0.11(-0.33%)
May 07, 2008	35.37	35.68	34.42	34.52	6,732,511	-0.76(-2.16%)
May 06, 2008	34.50	35.42	34.21	35.28	8,641,512	+1.66(+4.94%)
May 05, 2008	33.81	33.82	33.33	33.62	3,363,370	-0.22(-0.65%)
May 02, 2008	33.57	34.20	33.57	33.84	5,037,168	+0.31(+0.94%)
May 01, 2008	33.01	33.59	32.67	33.52	4,928,650	+0.64(+1.93%)
Apr 30, 2008	33.65	33.65	32.82	32.89	7,250,693	-0.53(-1.60%)
Apr 29, 2008	33.46	33.70	33.18	33.42	4,758,502	+0.01(+0.02%)
Apr 28, 2008	33.73	33.95	33.37	33.42	4,944,967	-0.40(-1.19%)
Apr 25, 2008	33.92	33.98	33.33	33.82	2,649,468	+0.09(+0.26%)
Apr 24, 2008	33.63	33.96	33.15	33.73	4,375,973	+0.21(+0.64%)
Apr 23, 2008	33.45	33.98	33.30	33.52	3,844,209	+0.26(+0.78%)
Apr 22, 2008	33.06	33.48	32.96	33.26	4,926,024	-0.01(-0.02%)
Apr 21, 2008	33.36	33.46	33.02	33.26	5,037,403	-0.21(-0.64%)
Apr 18, 2008	33.35	33.52	32.97	33.48	8,425,648	+0.51(+1.55%)
Apr 17, 2008	33.34	33.51	32.92	32.97	4,444,737	-0.53(-1.60%)
Apr 16, 2008	32.49	33.67	32.45	33.50	6,871,812	+1.20(+3.72%)
Apr 15, 2008	31.83	32.47	31.75	32.30	5,161,640	+0.61(+1.93%)
Apr 14, 2008	31.63	31.93	31.17	31.69	4,792,651	+0.11(+0.34%)
Apr 11, 2008	32.13	32.13	31.34	31.58	9,012,810	-0.86(-2.66%)
Apr 10, 2008	32.60	32.81	32.21	32.45	8,285,355	-0.17(-0.52%)
Apr 09, 2008	32.74	33.01	32.37	32.62	3,946,604	-0.17(-0.52%)
Apr 08, 2008	33.03	33.16	32.55	32.79	6,879,640	-0.81(-2.42%)
Apr 07, 2008	33.95	34.03	33.37	33.60	5,487,379	-0.28(-0.82%)
Apr 04, 2008	33.60	34.06	33.21	33.88	5,256,762	+0.26(+0.79%)
Apr 03, 2008	33.60	33.87	33.30	33.61	4,026,925	-0.13(-0.39%)
Apr 02, 2008	33.74	34.23	33.53	33.74	5,904,628	+0.09(+0.28%)
Apr 01, 2008	32.67	33.71	32.65	33.65	6,864,875	+1.26(+3.91%)
Mar 31, 2008	32.26	32.59	31.93	32.38	3,610,906	+0.18(+0.55%)
Mar 28, 2008	32.42	32.73	32.14	32.21	4,001,268	+0.01(+0.02%)
Mar 27, 2008	32.58	32.74	32.18	32.20	5,566,002	-0.24(-0.74%)
Mar 26, 2008	32.55	32.70	32.21	32.44	5,786,256	-0.22(-0.67%)
Mar 25, 2008	32.09	32.78	31.64	32.66	7,030,032	+0.73(+2.29%)
Mar 24, 2008	30.88	32.09	30.84	31.93	6,530,643	+1.05(+3.40%)
Mar 21, 2008	30.57	31.21	30.53	30.88	9,812,059	+0.00(+0.00%)
Mar 20, 2008	30.57	31.21	30.53	30.88	9,812,059	+0.35(+1.13%)
Mar 19, 2008	31.64	31.65	30.50	30.53	8,198,757	-0.77(-2.47%)
Mar 18, 2008	31.19	31.48	30.73	31.31	10,146,026	+0.69(+2.24%)
Mar 17, 2008	30.25	30.87	29.77	30.62	8,693,287	+0.01(+0.04%)
Mar 14, 2008	31.58	31.58	29.90	30.61	10,720,857	-0.77(-2.45%)
Mar 13, 2008	31.07	31.58	30.65	31.38	7,584,502	-0.19(-0.60%)
Mar 12, 2008	31.83	32.08	31.50	31.57	5,066,858	-0.04(-0.12%)
Mar 11, 2008	31.14	31.60	30.77	31.60	7,404,481	+1.21(+4.00%)
Mar 10, 2008	31.09	31.27	30.33	30.39	6,373,026	-0.74(-2.37%)
Mar 07, 2008	31.71	31.82	30.92	31.13	5,786,190	-0.77(-2.43%)
Mar 06, 2008	32.16	32.37	31.80	31.90	6,762,517	-0.50(-1.53%)
Mar 05, 2008	32.30	32.77	32.01	32.40	6,918,399	+0.25(+0.78%)
Mar 04, 2008	32.49	32.50	31.71	32.14	9,165,019	-0.59(-1.81%)
Mar 03, 2008	32.09	32.74	31.94	32.74	5,949,465	+0.67(+2.08%)
Feb 29, 2008	33.15	33.19	31.94	32.07	7,185,823	-1.21(-3.65%)
Feb 28, 2008	33.26	33.62	33.16	33.28	6,577,404	-0.28(-0.83%)
Feb 27, 2008	33.48	33.98	33.20	33.56	7,020,180	-0.05(-0.15%)
Feb 26, 2008	32.73	33.77	32.55	33.61	8,228,703	+0.78(+2.38%)
Feb 25, 2008	32.69	32.92	32.35	32.83	8,340,894	+0.23(+0.70%)
Feb 22, 2008	32.74	32.83	31.92	32.60	6,647,953	+0.06(+0.19%)
Feb 21, 2008	33.20	33.36	32.44	32.54	5,113,367	-0.60(-1.82%)
Feb 20, 2008	32.83	33.20	32.48	33.15	6,090,739	+0.09(+0.29%)
Feb 19, 2008	33.33	33.42	32.90	33.05	5,865,503	+0.16(+0.50%)
Feb 18, 2008	33.00	33.03	32.41	32.89	0	+0.00(+0.00%)
Feb 15, 2008	33.00	33.03	32.41	32.89	6,055,455	-0.13(-0.38%)
Feb 14, 2008	33.40	33.51	32.98	33.01	8,699,338	-0.36(-1.07%)
Feb 13, 2008	32.69	33.39	32.50	33.37	6,811,047	+0.97(+2.99%)
Feb 12, 2008	32.46	32.92	32.16	32.40	6,535,364	+0.08(+0.23%)
Feb 11, 2008	31.92	32.47	31.55	32.33	5,821,337	+0.33(+1.04%)
Feb 08, 2008	31.49	32.14	31.38	31.99	6,587,330	+0.40(+1.25%)
Feb 07, 2008	31.29	31.80	30.90	31.60	6,813,010	+0.20(+0.62%)
Feb 06, 2008	32.06	32.20	31.38	31.40	7,711,897	-0.50(-1.56%)
Feb 05, 2008	33.60	33.60	31.90	31.90	7,421,886	-1.45(-4.34%)
Feb 04, 2008	33.04	33.53	32.88	33.35	6,521,159	+0.48(+1.47%)
Feb 01, 2008	31.94	32.91	31.70	32.86	6,631,624	+0.91(+2.84%)
Jan 31, 2008	31.66	32.20	31.17	31.96	10,578,257	-0.23(-0.72%)
Jan 30, 2008	32.40	32.80	32.06	32.19	7,094,269	-0.39(-1.20%)
Jan 29, 2008	32.70	32.81	32.27	32.58	4,729,188	+0.10(+0.30%)
Jan 28, 2008	32.53	32.67	31.88	32.48	5,220,453	+0.06(+0.18%)
Jan 25, 2008	32.44	33.01	32.23	32.42	7,261,155	+0.18(+0.57%)
Jan 24, 2008	31.97	32.52	31.64	32.24	8,469,114	+0.44(+1.39%)
Jan 23, 2008	30.72	31.91	29.63	31.80	12,216,880	+0.21(+0.66%)
Jan 22, 2008	28.32	31.95	28.24	31.59	14,620,825	+0.64(+2.05%)
Jan 21, 2008	30.31	31.51	30.16	30.96	0	+0.00(+0.00%)
Jan 18, 2008	30.31	31.51	30.16	30.96	10,190,741	+0.82(+2.74%)
Jan 17, 2008	30.97	31.46	30.07	30.13	10,099,668	-0.76(-2.45%)
Jan 16, 2008	31.24	31.56	30.79	30.89	9,551,117	-0.54(-1.72%)
Jan 15, 2008	32.12	32.36	31.36	31.43	8,737,357	-1.03(-3.18%)
Jan 14, 2008	32.67	32.87	32.36	32.46	7,651,526	+0.12(+0.37%)
Jan 11, 2008	32.95	33.16	32.14	32.34	8,326,434	-0.98(-2.93%)
Jan 10, 2008	33.10	33.60	32.67	33.31	8,101,830	-0.09(-0.28%)
Jan 09, 2008	33.48	33.98	32.59	33.41	8,265,741	-0.08(-0.23%)
Jan 08, 2008	34.04	34.23	33.42	33.48	7,164,123	-0.34(-1.00%)
Jan 07, 2008	34.03	34.25	33.38	33.82	7,786,197	-0.06(-0.19%)
Jan 04, 2008	34.91	34.91	33.82	33.89	5,347,307	-1.25(-3.55%)
Jan 03, 2008	34.88	35.64	34.84	35.13	4,604,335	+0.42(+1.20%)
Jan 02, 2008	35.66	35.87	34.56	34.72	4,806,943	-0.94(-2.63%)
Jan 01, 2008	35.84	36.18	35.59	35.66	0	+0.00(+0.00%)
Dec 31, 2007	35.84	36.18	35.59	35.66	2,882,991	-0.23(-0.65%)
Dec 28, 2007	35.95	36.41	35.59	35.89	3,016,458	+0.07(+0.19%)
Dec 27, 2007	36.68	36.83	35.78	35.82	3,733,689	-0.61(-1.68%)
Dec 26, 2007	35.69	36.54	35.69	36.43	5,445,431	+0.28(+0.77%)
Dec 24, 2007	35.38	36.18	35.20	36.15	2,056,807	+1.02(+2.90%)
Dec 21, 2007	35.31	35.79	35.06	35.13	8,286,152	+0.27(+0.78%)
Dec 20, 2007	34.92	35.11	34.32	34.86	4,614,187	+0.13(+0.36%)
Dec 19, 2007	34.79	35.13	34.45	34.74	4,635,610	-0.12(-0.34%)
Dec 18, 2007	34.60	35.03	34.09	34.86	4,968,315	+0.57(+1.67%)
Dec 17, 2007	35.24	35.37	34.23	34.28	5,332,313	-1.09(-3.08%)
Dec 14, 2007	35.92	35.95	35.36	35.37	5,066,825	-0.47(-1.32%)
Dec 13, 2007	35.20	35.91	34.84	35.84	5,436,951	+0.48(+1.35%)
Dec 12, 2007	36.27	36.47	34.93	35.37	7,944,770	-0.03(-0.09%)
Dec 11, 2007	36.66	36.81	35.36	35.40	5,643,818	-1.28(-3.50%)
Dec 10, 2007	35.88	37.05	35.88	36.68	5,064,212	-0.02(-0.05%)
Dec 07, 2007	36.65	36.97	36.33	36.70	3,484,486	+0.19(+0.52%)
Dec 06, 2007	36.26	36.56	36.16	36.51	4,381,150	+0.24(+0.66%)
Dec 05, 2007	36.86	37.00	35.95	36.27	5,386,924	-0.18(-0.50%)
Dec 04, 2007	35.85	37.16	35.61	36.46	6,188,845	+0.31(+0.87%)
Dec 03, 2007	36.18	36.58	35.69	36.14	5,350,994	+0.26(+0.72%)
Nov 30, 2007	36.05	36.55	35.71	35.88	5,962,675	+0.33(+0.94%)
Nov 29, 2007	35.72	35.91	35.20	35.55	4,023,912	+0.00(+0.00%)
Nov 28, 2007	34.43	35.76	34.17	35.55	6,938,383	+1.45(+4.24%)
Nov 27, 2007	33.92	34.32	33.59	34.10	5,792,560	+0.29(+0.86%)
Nov 26, 2007	34.41	34.84	33.74	33.81	4,742,713	-0.60(-1.74%)
Nov 23, 2007	33.88	34.51	33.42	34.41	2,336,332	+0.82(+2.44%)
Nov 21, 2007	33.94	34.34	33.52	33.59	6,982,222	-0.70(-2.06%)
Nov 20, 2007	33.82	34.93	33.65	34.30	7,326,892	+0.47(+1.38%)
Nov 19, 2007	34.44	34.48	33.48	33.83	6,711,001	-0.76(-2.20%)
Nov 16, 2007	34.93	35.11	34.05	34.59	6,268,848	-0.04(-0.11%)
Nov 15, 2007	34.91	35.04	34.47	34.63	5,864,906	-0.35(-0.99%)
Nov 14, 2007	35.24	35.68	34.72	34.98	6,213,134	-0.01(-0.04%)
Nov 13, 2007	34.30	35.05	33.91	34.99	6,296,271	+0.89(+2.62%)
Nov 12, 2007	34.34	34.74	34.01	34.10	6,141,849	-0.38(-1.11%)
Nov 09, 2007	34.46	34.86	34.16	34.48	6,472,845	-0.37(-1.07%)
Nov 08, 2007	34.77	34.98	34.16	34.85	7,959,743	+0.25(+0.73%)
Nov 07, 2007	33.98	35.10	33.84	34.60	8,824,592	+0.44(+1.29%)
Nov 06, 2007	32.73	34.45	32.73	34.16	7,695,143	+1.73(+5.34%)
Nov 05, 2007	32.48	33.09	32.14	32.43	5,486,472	-0.19(-0.58%)
Nov 02, 2007	33.03	33.22	32.02	32.62	5,821,899	+0.31(+0.95%)
Nov 01, 2007	32.19	32.91	32.19	32.31	6,204,848	-0.59(-1.78%)
Oct 31, 2007	32.14	32.94	32.05	32.89	4,494,330	+0.87(+2.71%)
Oct 30, 2007	32.08	32.46	31.94	32.02	3,225,815	-0.40(-1.24%)
Oct 29, 2007	32.38	32.53	31.77	32.43	3,824,101	+0.08(+0.25%)
Oct 26, 2007	32.44	32.72	32.13	32.35	3,643,423	+0.21(+0.65%)
Oct 25, 2007	32.20	32.28	31.72	32.14	4,257,282	+0.05(+0.16%)
Oct 24, 2007	32.05	32.44	31.54	32.09	5,111,885	-0.13(-0.41%)
Oct 23, 2007	32.32	32.45	31.91	32.22	3,412,690	+0.14(+0.45%)
Oct 22, 2007	31.13	32.26	31.11	32.08	5,015,905	+0.30(+0.93%)
Oct 19, 2007	33.47	33.61	31.54	31.78	9,171,486	-1.96(-5.80%)
Oct 18, 2007	33.30	33.86	33.15	33.74	3,688,871	+0.42(+1.27%)
Oct 17, 2007	33.55	33.68	33.01	33.31	4,246,616	+0.18(+0.53%)
Oct 16, 2007	33.28	33.47	32.98	33.14	3,698,882	-0.20(-0.60%)
Oct 15, 2007	33.50	33.76	33.11	33.34	4,277,463	-0.07(-0.21%)
Oct 12, 2007	34.03	34.08	33.21	33.41	4,975,383	-0.48(-1.43%)
Oct 11, 2007	34.55	34.80	33.80	33.89	4,772,812	-0.45(-1.30%)
Oct 10, 2007	34.43	34.55	33.95	34.34	3,375,188	-0.11(-0.31%)
Oct 09, 2007	34.20	34.51	33.98	34.45	3,288,552	+0.31(+0.92%)
Oct 08, 2007	34.23	34.39	33.85	34.13	2,921,667	-0.02(-0.06%)
Oct 05, 2007	33.79	34.55	33.79	34.15	4,045,300	+0.57(+1.69%)
Oct 04, 2007	33.37	33.74	33.23	33.59	2,860,488	+0.27(+0.81%)
Oct 03, 2007	33.39	33.49	33.08	33.31	3,746,077	-0.30(-0.90%)
Oct 02, 2007	33.62	34.18	33.45	33.62	3,408,559	-0.32(-0.95%)
Oct 01, 2007	33.65	34.22	33.54	33.94	4,845,715	+0.45(+1.33%)
Sep 28, 2007	33.66	33.74	33.27	33.49	4,990,162	-0.09(-0.28%)
Sep 27, 2007	33.22	33.63	32.72	33.59	8,303,217	+1.13(+3.49%)
Sep 26, 2007	32.31	32.70	32.18	32.45	4,388,221	+0.35(+1.08%)
Sep 25, 2007	31.37	32.22	31.26	32.11	4,380,753	+0.48(+1.53%)
Sep 24, 2007	31.48	32.09	31.48	31.62	3,986,965	+0.03(+0.10%)
Sep 21, 2007	32.01	32.06	31.51	31.59	5,802,654	-0.10(-0.32%)
Sep 20, 2007	32.08	32.23	31.69	31.69	4,059,919	-0.38(-1.20%)
Sep 19, 2007	31.89	32.40	31.77	32.08	5,282,416	+0.49(+1.55%)
Sep 18, 2007	30.31	31.58	30.42	31.58	4,483,883	+1.27(+4.19%)
Sep 17, 2007	30.54	30.66	30.21	30.31	2,828,458	-0.31(-1.01%)
Sep 14, 2007	30.21	30.82	30.10	30.62	3,960,761	+0.35(+1.14%)
Sep 13, 2007	30.40	30.55	30.05	30.28	2,433,822	+0.13(+0.44%)
Sep 12, 2007	30.00	30.38	29.95	30.14	3,074,218	+0.00(+0.00%)
Sep 11, 2007	30.15	30.29	29.92	30.14	3,319,253	+0.16(+0.52%)
Sep 10, 2007	30.01	30.32	29.35	29.99	4,141,438	+0.17(+0.57%)
Sep 07, 2007	30.02	30.34	29.70	29.82	3,983,961	-0.80(-2.61%)
Sep 06, 2007	30.88	30.91	30.37	30.62	4,095,832	-0.12(-0.39%)
Sep 05, 2007	30.82	30.94	30.24	30.73	5,840,951	-0.46(-1.47%)
Sep 04, 2007	31.16	31.40	30.91	31.19	3,853,975	+0.21(+0.69%)
Aug 31, 2007	30.58	31.25	30.52	30.98	4,529,013	+0.80(+2.65%)
Aug 30, 2007	30.04	30.64	30.01	30.18	2,926,593	-0.18(-0.60%)
Aug 29, 2007	29.72	30.40	29.53	30.36	4,585,266	+0.85(+2.88%)
Aug 28, 2007	29.73	29.85	29.39	29.51	6,564,773	-0.34(-1.14%)
Aug 27, 2007	30.14	30.20	29.81	29.85	2,837,001	-0.21(-0.71%)
Aug 24, 2007	29.22	30.11	29.11	30.07	4,098,851	+0.98(+3.35%)
Aug 23, 2007	29.55	29.74	28.86	29.09	4,271,266	-0.46(-1.55%)
Aug 22, 2007	29.37	29.63	28.61	29.55	5,501,684	+0.62(+2.13%)
Aug 21, 2007	29.66	29.77	28.82	28.94	7,448,456	-0.72(-2.44%)
Aug 20, 2007	28.63	29.89	28.63	29.66	5,978,564	+0.52(+1.77%)
Aug 17, 2007	29.09	29.44	28.49	29.14	8,215,024	+0.56(+1.96%)
Aug 16, 2007	28.26	28.85	27.17	28.58	9,607,305	-0.29(-1.00%)
Aug 15, 2007	29.46	29.89	28.80	28.87	5,348,315	-0.70(-2.36%)
Aug 14, 2007	30.24	30.43	29.57	29.57	5,325,009	-0.70(-2.33%)
Aug 13, 2007	30.29	30.79	29.68	30.28	5,105,528	+0.64(+2.17%)
Aug 10, 2007	27.91	29.82	27.85	29.63	7,129,211	+0.80(+2.77%)
Aug 09, 2007	29.63	31.06	28.75	28.83	8,207,714	-1.73(-5.66%)
Aug 08, 2007	30.69	31.21	30.40	30.57	5,580,025	+0.09(+0.31%)
Aug 07, 2007	29.68	30.67	29.58	30.47	7,272,545	+0.20(+0.64%)
Aug 06, 2007	29.82	30.31	29.38	30.28	5,520,753	+0.74(+2.49%)
Aug 03, 2007	29.73	29.98	29.46	29.54	5,346,908	-0.44(-1.47%)
Aug 02, 2007	30.65	30.65	29.72	29.98	5,988,591	-0.15(-0.50%)
Aug 01, 2007	29.57	30.20	29.46	30.13	5,986,828	+0.51(+1.72%)
Jul 31, 2007	30.01	30.99	29.57	29.62	6,250,772	-0.51(-1.69%)
Jul 30, 2007	29.62	30.21	29.54	30.13	6,147,621	+0.45(+1.51%)
Jul 27, 2007	30.52	30.52	29.68	29.68	6,880,819	-0.68(-2.24%)
Jul 26, 2007	30.68	31.39	29.91	30.36	8,344,958	-0.54(-1.75%)
Jul 25, 2007	31.30	31.43	30.50	30.90	4,672,857	-0.04(-0.12%)
Jul 24, 2007	31.36	31.55	30.91	30.94	4,723,849	-0.67(-2.11%)
Jul 23, 2007	31.61	31.92	31.51	31.61	3,524,402	+0.18(+0.58%)
Jul 20, 2007	31.84	31.84	30.99	31.43	6,451,564	-0.48(-1.50%)
Jul 19, 2007	31.72	32.14	31.62	31.91	3,998,422	+0.40(+1.26%)
Jul 18, 2007	31.89	31.91	31.11	31.51	4,574,635	-0.26(-0.83%)
Jul 17, 2007	31.70	31.89	31.56	31.77	4,222,971	+0.17(+0.54%)
Jul 16, 2007	31.31	31.84	31.26	31.60	5,704,926	+0.26(+0.82%)
Jul 13, 2007	31.18	31.42	31.03	31.35	3,401,408	+0.25(+0.81%)
Jul 12, 2007	30.50	31.12	30.43	31.09	4,532,315	+0.67(+2.19%)
Jul 11, 2007	30.04	30.72	30.02	30.43	5,187,524	+0.48(+1.60%)
Jul 10, 2007	30.17	30.45	29.70	29.95	6,427,477	-0.59(-1.92%)
Jul 09, 2007	30.41	30.75	30.36	30.53	3,830,759	+0.28(+0.94%)
Jul 06, 2007	30.12	30.31	29.92	30.25	3,059,598	+0.25(+0.84%)
Jul 05, 2007	30.09	30.20	29.78	30.00	2,252,350	-0.09(-0.29%)
Jul 03, 2007	29.95	30.16	29.89	30.09	1,413,161	+0.21(+0.72%)

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.