Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	29.12	29.39	28.91	29.07	7,993,067	-0.19(-0.63%)
Jul 30, 2008	29.97	30.31	28.97	29.25	12,035,960	-0.52(-1.76%)
Jul 29, 2008	29.78	30.04	29.30	29.78	8,971,757	+0.39(+1.34%)
Jul 28, 2008	29.50	29.89	29.33	29.38	8,316,329	-0.12(-0.40%)
Jul 25, 2008	29.44	29.89	29.15	29.50	6,807,407	-0.12(-0.40%)
Jul 24, 2008	29.58	29.92	29.14	29.62	8,021,281	+0.23(+0.80%)
Jul 23, 2008	29.00	29.42	28.88	29.38	9,089,778	+0.55(+1.90%)
Jul 22, 2008	28.95	29.18	28.70	28.83	10,807,644	-0.28(-0.95%)
Jul 21, 2008	29.60	29.70	28.95	29.11	7,685,057	-0.45(-1.52%)
Jul 18, 2008	29.81	29.96	29.31	29.56	10,407,402	-0.29(-0.97%)
Jul 17, 2008	29.74	29.96	29.18	29.85	10,558,867	+0.06(+0.21%)
Jul 16, 2008	29.81	29.92	29.45	29.79	10,301,816	+0.10(+0.35%)
Jul 15, 2008	29.33	29.83	29.33	29.68	13,265,022	+0.06(+0.21%)
Jul 14, 2008	29.71	29.99	29.59	29.62	9,264,316	+0.21(+0.71%)
Jul 11, 2008	29.32	29.63	28.96	29.41	7,356,335	-0.30(-1.02%)
Jul 10, 2008	29.79	30.19	29.33	29.71	11,952,560	-0.13(-0.43%)
Jul 09, 2008	29.99	30.52	29.76	29.84	10,534,941	-0.06(-0.19%)
Jul 08, 2008	28.49	30.00	28.44	29.90	15,190,799	+1.39(+4.87%)
Jul 07, 2008	28.94	29.07	28.33	28.51	9,881,390	-0.48(-1.64%)
Jul 04, 2008	28.63	29.06	28.57	28.99	7,343,994	+0.00(+0.00%)
Jul 03, 2008	28.63	29.06	28.57	28.99	7,343,994	+0.55(+1.93%)
Jul 02, 2008	28.44	28.81	28.33	28.44	7,546,310	-0.01(-0.02%)
Jul 01, 2008	28.18	28.65	28.09	28.44	10,460,843	-0.04(-0.13%)
Jun 30, 2008	28.24	28.72	27.99	28.48	8,779,614	+0.34(+1.21%)
Jun 27, 2008	28.38	28.57	28.12	28.14	12,022,366	-0.25(-0.89%)
Jun 26, 2008	28.73	28.88	28.36	28.39	10,562,787	-0.60(-2.09%)
Jun 25, 2008	29.02	29.29	28.88	29.00	9,752,702	+0.04(+0.13%)
Jun 24, 2008	28.97	29.06	28.36	28.96	15,008,569	-0.41(-1.39%)
Jun 23, 2008	29.02	29.46	29.01	29.37	8,799,035	+0.41(+1.43%)
Jun 20, 2008	29.21	29.79	28.83	28.96	12,032,192	-0.53(-1.80%)
Jun 19, 2008	29.02	29.63	28.77	29.49	13,327,889	+0.51(+1.75%)
Jun 18, 2008	29.43	29.62	28.94	28.98	6,835,623	-0.50(-1.70%)
Jun 17, 2008	29.66	29.99	29.46	29.48	5,562,821	-0.04(-0.15%)
Jun 16, 2008	29.57	29.82	29.12	29.52	9,025,145	-0.30(-0.99%)
Jun 13, 2008	29.57	29.84	29.57	29.82	6,967,277	+0.39(+1.32%)
Jun 12, 2008	29.41	29.81	29.34	29.43	7,447,847	+0.17(+0.57%)
Jun 11, 2008	29.50	29.77	29.15	29.26	6,515,941	-0.31(-1.06%)
Jun 10, 2008	29.62	29.89	29.31	29.58	8,373,053	-0.15(-0.50%)
Jun 09, 2008	30.09	30.09	29.49	29.73	10,405,854	-0.15(-0.50%)
Jun 06, 2008	30.45	30.45	29.86	29.88	12,660,978	-0.64(-2.10%)
Jun 05, 2008	30.63	30.74	30.16	30.52	12,743,829	+0.26(+0.86%)
Jun 04, 2008	30.00	30.60	30.00	30.26	12,007,712	+0.47(+1.57%)
Jun 03, 2008	29.52	29.90	29.28	29.79	11,771,912	+0.43(+1.45%)
Jun 02, 2008	29.79	29.84	29.25	29.36	9,611,829	-0.34(-1.14%)
May 30, 2008	30.06	30.06	29.62	29.70	6,575,337	-0.28(-0.95%)
May 29, 2008	29.45	30.18	29.45	29.99	10,194,330	+0.46(+1.57%)
May 28, 2008	29.68	29.79	29.31	29.52	5,706,083	-0.06(-0.19%)
May 27, 2008	29.42	29.64	29.38	29.58	4,845,258	+0.23(+0.78%)
May 26, 2008	29.90	29.90	29.34	29.35	0	+0.00(+0.00%)
May 23, 2008	29.90	29.90	29.34	29.35	5,839,107	-0.56(-1.88%)
May 22, 2008	29.84	30.10	29.54	29.91	5,034,083	+0.23(+0.79%)
May 21, 2008	30.32	30.45	29.63	29.68	7,587,534	-0.53(-1.76%)
May 20, 2008	30.47	30.71	30.09	30.21	6,698,978	-0.35(-1.15%)
May 19, 2008	30.23	30.66	30.15	30.56	6,125,605	+0.36(+1.19%)
May 16, 2008	30.76	30.76	29.96	30.20	8,421,608	+0.17(+0.58%)
May 15, 2008	29.88	30.09	29.56	30.03	8,418,498	+0.23(+0.77%)
May 14, 2008	29.41	29.81	29.34	29.80	7,085,023	+0.46(+1.58%)
May 13, 2008	29.41	29.94	29.31	29.34	8,698,970	-0.75(-2.48%)
May 12, 2008	29.86	30.22	29.77	30.09	5,740,733	+0.31(+1.06%)
May 09, 2008	29.89	29.89	29.47	29.77	6,957,469	-0.11(-0.37%)
May 08, 2008	30.18	30.21	29.77	29.88	8,593,178	-0.14(-0.45%)
May 07, 2008	30.04	30.31	29.96	30.02	8,921,391	-0.06(-0.21%)
May 06, 2008	30.05	30.21	29.81	30.08	6,933,266	-0.15(-0.49%)
May 05, 2008	30.39	30.39	30.04	30.23	5,606,782	-0.24(-0.79%)
May 02, 2008	30.78	30.79	30.38	30.47	5,926,142	-0.21(-0.68%)
May 01, 2008	29.72	30.68	29.71	30.68	10,157,999	+0.97(+3.28%)
Apr 30, 2008	29.80	30.19	29.59	29.70	9,955,103	+0.02(+0.06%)
Apr 29, 2008	30.42	30.42	29.53	29.68	13,872,638	-0.77(-2.53%)
Apr 28, 2008	30.57	30.63	30.33	30.46	7,962,951	+0.00(+0.00%)
Apr 25, 2008	30.34	30.83	30.30	30.46	7,470,728	+0.20(+0.65%)
Apr 24, 2008	30.33	30.54	29.96	30.26	7,207,394	-0.01(-0.02%)
Apr 23, 2008	30.32	30.76	30.23	30.26	10,608,136	+0.00(+0.00%)
Apr 22, 2008	30.60	30.60	29.78	30.26	13,818,562	-0.33(-1.09%)
Apr 21, 2008	31.28	31.31	30.50	30.60	16,432,351	-1.53(-4.76%)
Apr 18, 2008	32.02	32.21	31.75	32.13	10,086,779	+0.42(+1.32%)
Apr 17, 2008	32.26	32.41	31.62	31.71	11,229,766	-0.72(-2.21%)
Apr 16, 2008	32.10	32.48	31.88	32.42	6,971,386	+0.62(+1.94%)
Apr 15, 2008	32.08	32.13	31.67	31.81	9,079,344	-0.17(-0.52%)
Apr 14, 2008	32.07	32.13	31.81	31.97	7,780,044	-0.07(-0.21%)
Apr 11, 2008	32.31	32.31	31.90	32.04	8,665,418	-0.28(-0.88%)
Apr 10, 2008	31.88	32.55	31.88	32.32	8,846,827	+0.38(+1.20%)
Apr 09, 2008	32.22	32.38	31.87	31.94	8,250,143	-0.33(-1.01%)
Apr 08, 2008	32.55	32.65	32.14	32.27	7,934,171	-0.47(-1.43%)
Apr 07, 2008	32.55	32.95	32.13	32.74	9,931,672	+0.48(+1.49%)
Apr 04, 2008	31.95	32.66	31.84	32.26	9,049,772	+0.30(+0.93%)
Apr 03, 2008	31.82	32.07	31.53	31.96	8,225,422	+0.02(+0.08%)
Apr 02, 2008	32.11	32.21	31.74	31.94	8,965,106	-0.17(-0.52%)
Apr 01, 2008	31.91	32.19	31.79	32.10	11,730,734	+0.27(+0.85%)
Mar 31, 2008	30.99	31.95	30.94	31.83	14,188,736	+0.80(+2.59%)
Mar 28, 2008	31.14	31.52	30.94	31.03	8,654,006	-0.09(-0.28%)
Mar 27, 2008	31.01	31.36	31.01	31.12	8,007,584	+0.15(+0.48%)
Mar 26, 2008	30.86	31.10	30.58	30.97	10,740,168	+0.01(+0.04%)
Mar 25, 2008	30.86	31.28	30.84	30.95	7,401,942	+0.04(+0.14%)
Mar 24, 2008	30.81	30.96	30.59	30.91	9,386,392	+0.16(+0.52%)
Mar 21, 2008	30.87	30.88	30.34	30.75	14,856,164	+0.00(+0.00%)
Mar 20, 2008	30.87	30.88	30.34	30.75	14,856,164	-0.08(-0.26%)
Mar 19, 2008	30.57	31.66	30.57	30.83	9,333,662	+0.03(+0.10%)
Mar 18, 2008	30.55	30.80	30.11	30.80	8,739,359	+0.65(+2.15%)
Mar 17, 2008	28.83	30.38	28.75	30.15	11,097,617	+0.65(+2.22%)
Mar 14, 2008	30.49	30.49	29.20	29.50	13,660,007	-0.83(-2.75%)
Mar 13, 2008	30.35	30.65	29.96	30.33	10,786,510	-0.38(-1.25%)
Mar 12, 2008	31.22	31.29	30.64	30.71	9,528,127	-0.50(-1.60%)
Mar 11, 2008	31.12	31.28	30.68	31.21	12,062,199	+0.72(+2.37%)
Mar 10, 2008	30.66	31.35	30.25	30.49	11,398,106	-0.17(-0.56%)
Mar 07, 2008	30.64	31.00	30.47	30.66	11,791,805	+0.01(+0.04%)
Mar 06, 2008	30.90	31.00	30.63	30.65	7,206,329	-0.46(-1.47%)
Mar 05, 2008	30.86	31.23	30.76	31.11	7,326,458	+0.25(+0.82%)
Mar 04, 2008	30.74	30.99	30.69	30.86	9,501,482	-0.11(-0.36%)
Mar 03, 2008	30.88	31.01	30.70	30.97	6,644,541	+0.10(+0.34%)
Feb 29, 2008	31.14	31.29	30.65	30.86	11,187,212	-0.56(-1.79%)
Feb 28, 2008	31.07	31.61	30.88	31.42	7,125,985	-0.56(-1.74%)
Feb 27, 2008	32.11	32.29	31.81	31.98	5,913,423	-0.38(-1.18%)
Feb 26, 2008	31.50	32.40	31.50	32.36	13,063,016	+0.71(+2.24%)
Feb 25, 2008	31.12	31.71	30.99	31.65	8,536,194	+0.49(+1.56%)
Feb 22, 2008	31.66	31.66	30.63	31.16	14,682,202	+0.43(+1.38%)
Feb 21, 2008	31.25	31.34	30.63	30.74	8,864,787	-0.34(-1.09%)
Feb 20, 2008	30.83	31.10	30.54	31.08	6,953,329	+0.04(+0.14%)
Feb 19, 2008	31.44	31.62	30.94	31.04	9,586,360	-0.32(-1.02%)
Feb 18, 2008	30.71	31.44	30.62	31.36	0	+0.00(+0.00%)
Feb 15, 2008	30.71	31.44	30.62	31.36	10,503,330	+0.52(+1.68%)
Feb 14, 2008	31.00	31.06	30.60	30.84	8,449,830	-0.22(-0.72%)
Feb 13, 2008	31.65	31.65	30.95	31.06	10,543,789	-0.42(-1.33%)
Feb 12, 2008	31.24	31.61	31.04	31.48	8,456,491	+0.49(+1.57%)
Feb 11, 2008	30.95	31.07	30.66	30.99	6,843,432	+0.00(+0.00%)
Feb 08, 2008	31.50	31.50	30.85	30.99	7,332,403	-0.61(-1.93%)
Feb 07, 2008	31.60	31.81	31.20	31.60	11,595,846	-0.11(-0.35%)
Feb 06, 2008	31.77	31.95	31.37	31.71	6,647,066	+0.10(+0.31%)
Feb 05, 2008	31.63	32.08	31.54	31.62	8,817,913	-0.52(-1.61%)
Feb 04, 2008	31.88	32.31	31.70	32.13	7,838,522	+0.26(+0.81%)
Feb 01, 2008	31.60	32.39	31.60	31.87	11,952,593	+0.17(+0.53%)
Jan 31, 2008	31.26	31.94	31.11	31.71	16,158,284	+0.02(+0.08%)
Jan 30, 2008	32.21	32.30	31.59	31.68	11,929,635	-0.59(-1.84%)
Jan 29, 2008	32.65	32.65	32.10	32.28	15,015,016	+0.72(+2.27%)
Jan 28, 2008	31.37	31.86	31.19	31.56	11,469,210	+0.25(+0.81%)
Jan 25, 2008	31.91	31.93	31.08	31.31	15,436,216	-0.36(-1.13%)
Jan 24, 2008	32.21	32.55	31.45	31.66	21,071,466	-0.53(-1.65%)
Jan 23, 2008	31.31	32.21	30.98	32.20	14,227,316	+0.01(+0.02%)
Jan 22, 2008	31.53	32.70	30.88	32.19	17,719,486	-0.95(-2.87%)
Jan 21, 2008	33.74	34.00	32.95	33.14	0	+0.00(+0.00%)
Jan 18, 2008	33.74	34.00	32.95	33.14	16,229,425	-0.70(-2.06%)
Jan 17, 2008	34.63	34.74	33.75	33.84	15,687,799	-0.76(-2.19%)
Jan 16, 2008	34.74	35.27	34.51	34.60	12,924,399	-0.32(-0.92%)
Jan 15, 2008	35.17	35.24	34.68	34.92	9,536,356	-0.36(-1.03%)
Jan 14, 2008	35.30	35.49	35.10	35.28	9,017,482	+0.23(+0.65%)
Jan 11, 2008	34.81	35.25	34.69	35.05	8,688,110	-0.02(-0.07%)
Jan 10, 2008	34.89	35.24	34.60	35.08	10,191,592	-0.01(-0.02%)
Jan 09, 2008	34.58	35.25	34.58	35.08	15,522,354	+0.49(+1.43%)
Jan 08, 2008	33.82	35.30	33.57	34.59	19,769,800	+0.93(+2.77%)
Jan 07, 2008	32.21	33.77	32.19	33.66	16,816,836	+1.70(+5.31%)
Jan 04, 2008	32.42	32.60	31.89	31.96	10,026,703	-0.73(-2.25%)
Jan 03, 2008	32.53	32.80	32.47	32.69	7,314,946	+0.27(+0.84%)
Jan 02, 2008	32.98	33.18	32.21	32.42	9,006,104	-0.52(-1.57%)
Jan 01, 2008	33.18	33.23	32.78	32.94	0	+0.00(+0.00%)
Dec 31, 2007	33.18	33.23	32.78	32.94	6,435,519	-0.41(-1.22%)
Dec 28, 2007	33.15	33.41	33.14	33.35	4,905,232	+0.10(+0.32%)
Dec 27, 2007	33.44	33.44	32.95	33.24	5,464,482	-0.27(-0.79%)
Dec 26, 2007	33.45	33.56	33.30	33.51	4,731,779	-0.11(-0.33%)
Dec 24, 2007	33.50	33.63	33.26	33.62	2,380,660	+0.16(+0.48%)
Dec 21, 2007	33.07	33.50	32.95	33.46	12,160,892	+0.62(+1.88%)
Dec 20, 2007	32.98	33.01	32.75	32.84	9,005,935	+0.03(+0.09%)
Dec 19, 2007	32.94	33.16	32.52	32.81	10,297,179	-0.19(-0.58%)
Dec 18, 2007	32.99	33.44	32.81	33.00	15,246,022	+0.19(+0.58%)
Dec 17, 2007	33.00	33.27	32.68	32.81	7,786,178	-0.33(-0.99%)
Dec 14, 2007	33.24	33.43	33.04	33.14	8,151,292	-0.29(-0.87%)
Dec 13, 2007	33.14	33.48	33.00	33.43	9,189,976	+0.06(+0.18%)
Dec 12, 2007	33.45	33.81	33.11	33.37	11,830,351	+0.01(+0.04%)
Dec 11, 2007	33.79	34.14	33.32	33.36	9,260,100	-0.44(-1.31%)
Dec 10, 2007	33.53	33.90	33.39	33.80	7,466,179	+0.30(+0.88%)
Dec 07, 2007	33.66	33.72	33.15	33.50	7,236,145	+0.23(+0.69%)
Dec 06, 2007	33.78	33.78	32.97	33.27	10,572,688	+0.27(+0.82%)
Dec 05, 2007	32.52	33.19	32.30	33.00	7,881,180	+0.85(+2.65%)
Dec 04, 2007	32.28	32.41	31.93	32.15	8,833,916	-0.26(-0.80%)
Dec 03, 2007	32.58	32.67	32.21	32.41	7,918,416	-0.26(-0.79%)
Nov 30, 2007	32.40	32.89	32.40	32.67	9,605,320	+0.10(+0.30%)
Nov 29, 2007	32.08	32.77	31.99	32.57	10,670,510	+0.33(+1.01%)
Nov 28, 2007	31.58	32.29	31.23	32.24	9,865,136	+0.83(+2.65%)
Nov 27, 2007	30.75	31.53	30.59	31.41	10,427,439	+0.77(+2.50%)
Nov 26, 2007	31.42	31.44	30.54	30.65	8,073,012	-0.69(-2.21%)
Nov 23, 2007	30.81	31.36	30.55	31.34	4,598,270	+1.05(+3.46%)
Nov 21, 2007	30.87	31.02	30.29	30.29	9,716,216	-0.78(-2.50%)
Nov 20, 2007	31.44	31.46	30.77	31.07	9,859,622	-0.26(-0.83%)
Nov 19, 2007	31.70	31.89	31.12	31.33	14,015,294	-0.64(-2.01%)
Nov 16, 2007	32.28	32.45	31.69	31.97	10,945,122	-0.15(-0.48%)
Nov 15, 2007	32.52	32.69	32.05	32.12	9,520,608	-0.60(-1.83%)
Nov 14, 2007	32.55	33.06	32.45	32.72	10,634,495	+0.24(+0.74%)
Nov 13, 2007	32.34	32.61	32.00	32.48	13,821,217	+0.09(+0.27%)
Nov 12, 2007	31.79	32.65	31.62	32.39	10,798,330	+0.61(+1.92%)
Nov 09, 2007	31.57	32.13	31.38	31.78	11,074,799	-0.07(-0.21%)
Nov 08, 2007	31.83	32.07	31.57	31.85	13,515,106	+0.06(+0.17%)
Nov 07, 2007	32.11	32.44	31.74	31.79	9,662,310	-0.59(-1.81%)
Nov 06, 2007	32.21	32.48	32.08	32.38	11,643,961	+0.20(+0.61%)
Nov 05, 2007	32.74	32.76	31.86	32.18	19,974,300	-0.31(-0.97%)
Nov 02, 2007	32.76	33.01	32.40	32.50	19,207,894	-0.06(-0.19%)
Nov 01, 2007	33.11	33.31	32.45	32.56	13,133,355	-0.85(-2.55%)
Oct 31, 2007	33.21	33.58	32.89	33.41	15,744,207	+0.28(+0.86%)
Oct 30, 2007	32.81	33.38	32.76	33.13	9,491,711	+0.10(+0.32%)
Oct 29, 2007	32.52	33.32	32.52	33.02	15,880,998	+0.52(+1.59%)
Oct 26, 2007	32.40	32.55	32.10	32.50	15,295,100	+0.15(+0.48%)
Oct 25, 2007	32.18	32.71	31.96	32.35	37,022,760	-2.30(-6.62%)
Oct 24, 2007	34.86	35.01	34.27	34.64	9,645,519	-0.60(-1.72%)
Oct 23, 2007	34.81	35.25	34.62	35.25	7,159,301	+0.65(+1.87%)
Oct 22, 2007	34.45	34.90	34.39	34.60	8,364,485	+0.01(+0.04%)
Oct 19, 2007	34.81	35.27	34.47	34.59	9,132,068	-0.36(-1.04%)
Oct 18, 2007	35.23	35.43	34.72	34.95	13,560,258	-0.19(-0.53%)
Oct 17, 2007	35.40	35.67	34.92	35.14	9,837,415	-0.12(-0.35%)
Oct 16, 2007	35.75	35.76	35.16	35.26	10,554,917	-0.49(-1.36%)
Oct 15, 2007	36.17	36.29	35.68	35.75	9,051,841	-0.36(-1.01%)
Oct 12, 2007	36.00	36.27	35.77	36.11	4,643,959	+0.11(+0.31%)
Oct 11, 2007	36.05	36.32	35.90	36.00	8,291,227	-0.03(-0.09%)
Oct 10, 2007	36.11	36.34	35.91	36.03	7,050,225	-0.09(-0.26%)
Oct 09, 2007	36.37	36.51	36.09	36.13	6,766,758	-0.28(-0.76%)
Oct 08, 2007	36.57	36.66	36.35	36.40	4,360,281	-0.29(-0.79%)
Oct 05, 2007	36.59	36.91	36.50	36.69	6,089,448	+0.31(+0.87%)
Oct 04, 2007	36.41	36.66	36.34	36.38	7,891,714	+0.05(+0.14%)
Oct 03, 2007	35.82	36.50	35.69	36.33	6,647,147	+0.28(+0.79%)
Oct 02, 2007	36.02	36.14	35.76	36.05	4,682,970	+0.08(+0.22%)
Oct 01, 2007	35.22	36.09	35.19	35.97	9,124,580	+0.84(+2.39%)
Sep 28, 2007	35.28	35.43	35.01	35.13	7,016,514	-0.27(-0.77%)
Sep 27, 2007	35.54	35.60	35.07	35.40	6,606,304	-0.02(-0.05%)
Sep 26, 2007	35.51	35.79	35.37	35.42	8,709,648	+0.12(+0.33%)
Sep 25, 2007	35.34	35.79	35.14	35.30	7,354,601	-0.20(-0.56%)
Sep 24, 2007	35.72	35.90	35.33	35.50	5,326,528	-0.06(-0.16%)
Sep 21, 2007	35.48	35.76	35.22	35.55	7,928,829	+0.33(+0.95%)
Sep 20, 2007	35.50	35.57	35.22	35.22	5,962,546	-0.28(-0.78%)
Sep 19, 2007	35.36	35.79	35.03	35.50	8,907,109	+0.24(+0.68%)
Sep 18, 2007	34.63	35.32	34.48	35.26	6,604,359	+0.73(+2.13%)
Sep 17, 2007	35.06	35.06	34.23	34.52	7,106,141	-0.54(-1.53%)
Sep 14, 2007	35.12	35.27	34.90	35.06	8,092,362	-0.22(-0.63%)
Sep 13, 2007	35.20	35.59	35.18	35.28	7,708,408	+0.08(+0.23%)
Sep 12, 2007	34.83	35.26	34.72	35.20	7,046,011	+0.28(+0.79%)
Sep 11, 2007	34.71	35.02	34.52	34.92	6,592,204	+0.28(+0.82%)
Sep 10, 2007	34.93	34.95	34.43	34.64	7,163,191	-0.02(-0.05%)
Sep 07, 2007	35.09	35.37	34.56	34.66	9,680,203	-0.79(-2.23%)
Sep 06, 2007	35.54	35.61	35.24	35.45	6,602,414	+0.10(+0.28%)
Sep 05, 2007	35.72	35.72	35.24	35.35	7,694,146	-0.52(-1.45%)
Sep 04, 2007	35.37	35.92	35.22	35.87	9,085,715	+0.48(+1.36%)
Aug 31, 2007	35.13	35.47	35.06	35.38	9,164,645	+0.42(+1.20%)
Aug 30, 2007	34.58	35.13	34.51	34.97	7,559,949	+0.22(+0.62%)
Aug 29, 2007	34.64	34.78	34.33	34.75	9,613,428	+0.14(+0.39%)
Aug 28, 2007	34.72	34.86	34.45	34.61	8,909,864	-0.18(-0.51%)
Aug 27, 2007	34.81	34.94	34.74	34.79	5,031,430	-0.14(-0.39%)
Aug 24, 2007	34.50	34.93	34.24	34.93	9,075,342	+0.46(+1.32%)
Aug 23, 2007	34.54	34.55	34.27	34.47	4,469,519	+0.08(+0.23%)
Aug 22, 2007	34.42	34.45	33.95	34.39	7,610,516	+0.28(+0.83%)
Aug 21, 2007	34.24	34.32	33.81	34.11	7,804,681	-0.22(-0.63%)
Aug 20, 2007	34.42	34.55	33.88	34.32	7,875,345	-0.11(-0.32%)
Aug 17, 2007	34.26	34.59	33.85	34.43	11,065,613	+0.60(+1.79%)
Aug 16, 2007	34.05	34.02	33.12	33.83	14,414,227	-0.22(-0.63%)
Aug 15, 2007	34.21	34.58	33.87	34.05	8,062,459	-0.16(-0.47%)
Aug 14, 2007	35.20	35.20	34.06	34.21	8,717,725	-0.92(-2.62%)
Aug 13, 2007	34.98	35.29	34.74	35.13	6,317,326	-0.14(-0.40%)
Aug 10, 2007	36.01	36.16	35.05	35.27	13,031,950	-0.43(-1.19%)
Aug 09, 2007	35.92	36.42	35.51	35.69	13,795,402	-0.34(-0.94%)
Aug 08, 2007	35.04	36.05	34.92	36.03	10,898,177	+1.16(+3.33%)
Aug 07, 2007	34.45	35.37	34.44	34.87	12,171,780	+0.19(+0.53%)
Aug 06, 2007	33.48	34.72	33.40	34.69	11,993,477	+1.06(+3.16%)
Aug 03, 2007	33.89	33.97	33.53	33.63	9,053,704	-0.06(-0.18%)
Aug 02, 2007	33.46	33.89	33.36	33.69	8,287,473	+0.25(+0.74%)

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.