Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	44.66	45.67	44.50	44.91	9,368,913	-0.23(-0.51%)
Jul 30, 2008	44.28	45.42	44.21	45.14	16,798,442	+0.87(+1.97%)
Jul 29, 2008	43.24	44.54	43.22	44.26	12,897,314	+1.02(+2.37%)
Jul 28, 2008	44.13	44.38	43.16	43.24	11,594,102	-1.01(-2.28%)
Jul 25, 2008	45.36	45.39	44.03	44.25	12,015,845	-0.87(-1.94%)
Jul 24, 2008	45.21	45.93	44.90	45.12	15,511,414	-0.32(-0.71%)
Jul 23, 2008	45.20	47.76	44.64	45.45	56,287,144	-6.14(-11.90%)
Jul 22, 2008	50.05	51.62	49.80	51.59	11,126,531	+1.68(+3.36%)
Jul 21, 2008	51.69	52.37	49.77	49.91	8,750,973	-1.84(-3.56%)
Jul 18, 2008	53.10	53.13	51.56	51.75	10,118,304	-1.36(-2.56%)
Jul 17, 2008	52.30	53.20	51.05	53.11	9,458,147	+1.11(+2.14%)
Jul 16, 2008	50.16	52.25	49.39	52.00	10,818,964	+2.16(+4.33%)
Jul 15, 2008	49.54	50.37	48.51	49.84	10,906,919	+0.00(+0.00%)
Jul 14, 2008	50.63	50.64	49.45	49.84	7,341,748	-0.19(-0.37%)
Jul 11, 2008	50.24	50.65	49.29	50.03	7,183,378	-0.74(-1.45%)
Jul 10, 2008	51.33	51.61	50.17	50.77	10,102,647	-0.92(-1.79%)
Jul 09, 2008	53.53	53.53	51.68	51.69	7,692,514	-1.80(-3.36%)
Jul 08, 2008	52.12	53.66	52.12	53.49	8,346,359	+1.28(+2.46%)
Jul 07, 2008	52.17	52.66	51.46	52.21	7,261,815	+0.46(+0.89%)
Jul 04, 2008	52.02	52.37	51.31	51.75	3,675,471	+0.00(+0.00%)
Jul 03, 2008	52.02	52.37	51.31	51.75	3,675,471	+0.07(+0.14%)
Jul 02, 2008	52.05	52.98	51.61	51.68	7,293,789	-0.30(-0.58%)
Jul 01, 2008	49.74	52.12	49.59	51.98	11,964,806	+1.73(+3.44%)
Jun 30, 2008	50.15	51.58	49.44	50.25	10,634,251	-0.09(-0.17%)
Jun 27, 2008	49.91	50.80	49.57	50.34	12,688,498	+0.88(+1.78%)
Jun 26, 2008	49.91	50.25	49.39	49.46	9,440,370	-1.33(-2.62%)
Jun 25, 2008	49.72	51.54	49.72	50.79	10,693,064	+1.17(+2.35%)
Jun 24, 2008	48.73	50.24	48.61	49.62	7,240,227	+0.59(+1.20%)
Jun 23, 2008	49.49	50.00	48.86	49.03	7,289,604	-0.21(-0.42%)
Jun 20, 2008	50.15	50.23	48.85	49.24	7,620,761	-1.08(-2.15%)
Jun 19, 2008	49.23	50.65	49.23	50.32	6,576,256	+0.92(+1.86%)
Jun 18, 2008	49.84	49.99	49.19	49.41	7,117,764	-0.70(-1.39%)
Jun 17, 2008	50.59	50.75	49.93	50.10	5,079,495	-0.35(-0.70%)
Jun 16, 2008	50.04	50.93	49.72	50.45	5,544,764	+0.07(+0.14%)
Jun 13, 2008	49.15	50.40	49.08	50.38	9,609,699	+1.52(+3.11%)
Jun 12, 2008	49.69	50.09	48.10	48.86	11,729,969	-0.48(-0.97%)
Jun 11, 2008	50.31	50.50	49.26	49.34	8,185,854	-1.14(-2.26%)
Jun 10, 2008	50.27	50.88	49.99	50.48	9,235,774	-0.62(-1.22%)
Jun 09, 2008	51.03	51.92	50.80	51.11	7,691,140	+0.10(+0.20%)
Jun 06, 2008	52.27	52.27	50.87	51.00	8,804,927	-1.66(-3.14%)
Jun 05, 2008	51.25	52.71	51.21	52.66	8,518,744	+1.93(+3.80%)
Jun 04, 2008	49.94	50.89	49.63	50.73	6,442,468	+0.55(+1.10%)
Jun 03, 2008	50.47	50.92	49.91	50.18	8,334,072	-0.21(-0.41%)
Jun 02, 2008	51.19	51.20	50.03	50.39	9,930,583	-0.71(-1.39%)
May 30, 2008	51.94	52.28	50.85	51.10	8,246,831	-1.19(-2.27%)
May 29, 2008	52.90	53.56	50.63	52.29	12,306,884	-0.19(-0.36%)
May 28, 2008	52.34	53.31	52.10	52.47	9,160,774	+0.47(+0.90%)
May 27, 2008	51.25	52.47	51.13	52.01	8,709,526	+0.91(+1.78%)
May 26, 2008	50.52	51.33	49.82	51.10	8,628,518	+0.00(+0.00%)
May 23, 2008	50.52	51.33	49.82	51.10	8,628,518	+0.40(+0.79%)
May 22, 2008	49.74	50.88	49.65	50.70	9,101,763	+0.98(+1.97%)
May 21, 2008	51.51	51.56	49.36	49.72	9,261,052	-1.43(-2.80%)
May 20, 2008	51.54	51.66	50.87	51.15	5,220,718	-0.52(-1.00%)
May 19, 2008	52.60	52.84	51.49	51.66	5,531,885	-0.83(-1.58%)
May 16, 2008	53.28	53.28	51.73	52.50	7,942,117	-0.85(-1.58%)
May 15, 2008	53.13	53.35	52.70	53.34	5,042,061	+0.16(+0.31%)
May 14, 2008	53.35	53.90	53.00	53.18	5,821,585	+0.17(+0.32%)
May 13, 2008	53.01	53.08	52.17	53.00	5,259,043	+0.22(+0.41%)
May 12, 2008	51.36	52.95	51.25	52.79	4,925,235	+1.60(+3.14%)
May 09, 2008	50.62	51.56	50.51	51.18	3,883,657	+0.17(+0.34%)
May 08, 2008	51.87	51.87	50.80	51.01	6,561,419	-0.63(-1.22%)
May 07, 2008	52.18	53.08	51.53	51.64	5,123,466	-0.41(-0.78%)
May 06, 2008	51.51	52.27	51.23	52.05	4,938,788	+0.16(+0.30%)
May 05, 2008	51.78	52.23	51.48	51.89	4,767,393	+0.21(+0.40%)
May 02, 2008	51.94	52.16	50.85	51.69	6,209,209	+0.10(+0.19%)
May 01, 2008	50.71	52.25	50.33	51.59	6,499,095	+0.54(+1.05%)
Apr 30, 2008	50.86	51.76	50.45	51.05	7,142,347	+0.18(+0.35%)
Apr 29, 2008	50.63	51.16	50.35	50.87	4,442,734	+0.12(+0.24%)
Apr 28, 2008	51.02	51.35	50.65	50.75	4,990,294	-0.51(-0.99%)
Apr 25, 2008	50.42	51.36	50.15	51.26	6,457,685	+0.95(+1.88%)
Apr 24, 2008	49.62	50.75	49.37	50.31	7,741,876	+0.44(+0.89%)
Apr 23, 2008	48.88	50.03	48.55	49.87	5,782,310	+1.09(+2.23%)
Apr 22, 2008	49.19	49.58	48.26	48.78	4,740,535	-0.74(-1.49%)
Apr 21, 2008	49.46	49.70	48.90	49.51	3,910,976	-0.23(-0.46%)
Apr 18, 2008	49.58	50.07	49.40	49.74	6,952,173	+0.67(+1.37%)
Apr 17, 2008	48.31	49.14	48.10	49.07	6,854,539	+0.90(+1.86%)
Apr 16, 2008	47.18	48.30	46.94	48.17	6,852,473	+1.09(+2.31%)
Apr 15, 2008	46.83	47.19	46.55	47.09	3,654,099	+0.29(+0.61%)
Apr 14, 2008	47.18	47.28	46.63	46.80	3,619,990	-0.27(-0.58%)
Apr 11, 2008	47.13	47.64	46.94	47.07	5,664,504	-0.59(-1.23%)
Apr 10, 2008	47.41	48.20	47.24	47.66	6,827,193	+0.35(+0.74%)
Apr 09, 2008	48.02	48.29	46.86	47.31	4,184,261	-0.64(-1.34%)
Apr 08, 2008	47.27	48.10	47.27	47.95	4,282,555	+0.45(+0.95%)
Apr 07, 2008	47.64	48.10	47.23	47.50	4,085,350	-0.11(-0.23%)
Apr 04, 2008	47.60	47.98	47.43	47.61	5,182,021	-0.30(-0.63%)
Apr 03, 2008	47.38	48.04	47.30	47.91	4,366,548	+0.44(+0.94%)
Apr 02, 2008	47.24	47.95	47.10	47.47	5,552,734	-0.17(-0.36%)
Apr 01, 2008	46.70	47.91	46.65	47.64	8,015,522	+1.09(+2.34%)
Mar 31, 2008	46.51	46.85	45.67	46.55	5,761,281	+0.43(+0.93%)
Mar 28, 2008	46.28	46.61	46.04	46.12	4,349,055	-0.64(-1.36%)
Mar 27, 2008	48.07	48.68	46.69	46.76	7,343,886	-0.97(-2.04%)
Mar 26, 2008	47.64	47.95	47.19	47.73	8,110,095	+0.02(+0.05%)
Mar 25, 2008	47.21	48.09	46.71	47.71	10,632,782	+0.78(+1.66%)
Mar 24, 2008	45.48	47.01	45.48	46.93	8,995,620	+1.49(+3.28%)
Mar 21, 2008	43.65	45.71	43.62	45.44	8,256,745	+0.00(+0.00%)
Mar 20, 2008	43.65	45.71	43.62	45.44	8,256,745	+1.82(+4.17%)
Mar 19, 2008	43.94	44.93	43.62	43.62	7,554,263	-0.57(-1.28%)
Mar 18, 2008	43.86	44.24	42.99	44.18	7,962,452	+0.94(+2.17%)
Mar 17, 2008	43.27	43.63	42.74	43.25	7,555,159	-0.36(-0.82%)
Mar 14, 2008	44.84	45.03	43.05	43.60	9,493,051	-0.94(-2.11%)
Mar 13, 2008	44.31	44.91	43.98	44.54	10,129,239	-0.31(-0.69%)
Mar 12, 2008	44.86	45.66	44.70	44.85	8,870,069	-0.01(-0.03%)
Mar 11, 2008	43.76	44.87	43.60	44.86	8,271,867	+1.70(+3.93%)
Mar 10, 2008	43.32	43.73	42.97	43.17	6,836,060	-0.04(-0.08%)
Mar 07, 2008	42.99	43.90	42.94	43.20	7,973,270	+0.19(+0.43%)
Mar 06, 2008	43.96	44.01	42.99	43.02	8,569,425	-0.57(-1.30%)
Mar 05, 2008	44.18	44.84	43.19	43.58	19,510,774	-1.12(-2.50%)
Mar 04, 2008	44.49	45.12	44.16	44.70	9,492,096	-0.09(-0.19%)
Mar 03, 2008	44.36	45.28	44.20	44.79	8,660,513	+0.42(+0.95%)
Feb 29, 2008	45.02	45.32	44.16	44.36	7,535,748	-0.85(-1.87%)
Feb 28, 2008	45.99	46.31	44.82	45.21	7,582,491	-1.00(-2.16%)
Feb 27, 2008	46.46	46.57	45.07	46.20	14,549,454	-1.41(-2.96%)
Feb 26, 2008	47.01	48.13	46.89	47.62	9,649,873	+0.59(+1.26%)
Feb 25, 2008	47.30	47.64	46.76	47.02	8,354,939	-0.28(-0.59%)
Feb 22, 2008	46.79	47.36	46.44	47.30	6,097,360	+0.75(+1.62%)
Feb 21, 2008	46.49	47.29	46.24	46.55	8,630,485	+0.29(+0.63%)
Feb 20, 2008	44.78	46.57	44.76	46.25	6,855,299	+1.24(+2.75%)
Feb 19, 2008	46.33	46.39	44.76	45.02	5,425,419	-0.78(-1.71%)
Feb 18, 2008	45.57	45.84	45.22	45.80	5,933,101	+0.00(+0.00%)
Feb 15, 2008	45.57	45.84	45.22	45.80	5,933,101	-0.06(-0.14%)
Feb 14, 2008	47.10	47.28	45.66	45.86	5,970,091	-1.20(-2.54%)
Feb 13, 2008	46.71	47.18	46.32	47.06	6,870,489	+0.91(+1.97%)
Feb 12, 2008	46.16	46.96	45.86	46.15	6,213,616	+0.29(+0.64%)
Feb 11, 2008	45.33	46.03	45.12	45.85	6,734,581	+0.54(+1.20%)
Feb 08, 2008	46.29	47.00	45.10	45.31	10,361,143	-1.08(-2.33%)
Feb 07, 2008	46.08	46.85	45.36	46.39	11,798,324	+0.75(+1.63%)
Feb 06, 2008	46.76	46.99	45.63	45.65	10,279,313	-0.83(-1.79%)
Feb 05, 2008	47.23	47.91	46.16	46.48	9,678,430	-1.51(-3.15%)
Feb 04, 2008	48.71	48.88	47.66	47.99	5,985,020	-0.58(-1.20%)
Feb 01, 2008	48.80	49.02	47.98	48.57	8,454,400	-0.11(-0.22%)
Jan 31, 2008	47.02	49.85	46.80	48.68	11,112,261	+1.23(+2.58%)
Jan 30, 2008	47.67	48.43	47.04	47.45	8,047,609	-0.32(-0.67%)
Jan 29, 2008	47.64	47.86	46.79	47.77	7,962,922	+0.23(+0.48%)
Jan 28, 2008	46.84	47.55	46.57	47.54	7,547,932	+0.64(+1.37%)
Jan 25, 2008	48.21	48.71	46.86	46.90	7,764,321	-1.21(-2.52%)
Jan 24, 2008	48.99	49.01	47.36	48.11	8,677,787	-1.05(-2.13%)
Jan 23, 2008	46.79	49.44	46.37	49.16	14,018,560	+1.83(+3.86%)
Jan 22, 2008	44.94	47.86	44.69	47.33	13,707,883	+1.10(+2.37%)
Jan 21, 2008	46.95	47.16	45.60	46.23	10,270,000	+0.00(+0.00%)
Jan 18, 2008	46.95	47.16	45.60	46.23	10,203,005	+0.16(+0.36%)
Jan 17, 2008	45.92	46.97	45.91	46.07	9,995,115	+0.14(+0.31%)
Jan 16, 2008	45.85	46.64	45.66	45.93	13,399,983	+0.09(+0.19%)
Jan 15, 2008	45.90	46.29	45.65	45.84	9,577,672	-0.52(-1.13%)
Jan 14, 2008	47.99	47.99	45.58	46.36	14,127,051	-1.23(-2.59%)
Jan 11, 2008	49.71	49.79	47.29	47.59	11,486,005	-2.46(-4.91%)
Jan 10, 2008	47.67	50.47	47.48	50.05	15,060,740	+1.86(+3.85%)
Jan 09, 2008	46.76	48.25	46.50	48.20	12,285,871	+1.65(+3.54%)
Jan 08, 2008	47.29	47.91	46.51	46.55	8,174,290	-0.72(-1.53%)
Jan 07, 2008	47.04	47.74	46.43	47.27	5,545,960	+0.24(+0.50%)
Jan 04, 2008	47.93	47.93	46.84	47.04	6,889,291	-1.05(-2.19%)
Jan 03, 2008	49.09	49.35	47.94	48.09	4,886,393	-0.73(-1.50%)
Jan 02, 2008	49.89	49.91	48.80	48.82	5,214,484	-1.16(-2.32%)
Jan 01, 2008	50.31	50.47	49.96	49.98	2,599,027	+0.00(+0.00%)
Dec 31, 2007	50.31	50.47	49.96	49.98	2,561,745	-0.33(-0.66%)
Dec 28, 2007	50.26	50.67	50.02	50.31	2,609,392	+0.26(+0.52%)
Dec 27, 2007	50.60	50.80	49.97	50.05	2,921,580	-0.52(-1.03%)
Dec 26, 2007	50.86	50.86	49.83	50.58	2,907,586	-0.12(-0.24%)
Dec 24, 2007	50.43	50.87	50.21	50.70	1,526,182	+0.49(+0.97%)
Dec 21, 2007	49.83	50.21	49.69	50.21	8,184,134	+0.85(+1.73%)
Dec 20, 2007	49.45	49.50	48.72	49.36	4,343,693	+0.35(+0.72%)
Dec 19, 2007	49.20	49.20	48.44	49.01	3,829,663	-0.04(-0.07%)
Dec 18, 2007	49.19	49.35	48.36	49.04	4,567,702	+0.20(+0.41%)
Dec 17, 2007	49.00	49.44	48.78	48.84	4,148,263	-0.23(-0.47%)
Dec 14, 2007	48.90	49.51	48.43	49.07	10,796,464	-0.04(-0.07%)
Dec 13, 2007	46.94	50.04	46.64	49.11	24,508,704	-1.18(-2.35%)
Dec 12, 2007	51.08	51.13	49.73	50.29	9,550,793	+0.16(+0.33%)
Dec 11, 2007	50.95	51.74	50.04	50.12	6,725,806	-0.92(-1.81%)
Dec 10, 2007	51.91	51.99	50.73	51.05	6,436,006	-0.42(-0.81%)
Dec 07, 2007	50.91	52.07	50.87	51.46	7,538,399	+0.72(+1.41%)
Dec 06, 2007	49.47	51.00	49.44	50.75	9,136,252	+0.85(+1.69%)
Dec 05, 2007	50.12	50.78	49.38	49.90	8,906,823	+0.34(+0.69%)
Dec 04, 2007	47.83	49.74	47.76	49.56	7,072,702	+1.60(+3.33%)
Dec 03, 2007	48.29	48.65	47.80	47.96	5,081,842	-0.33(-0.68%)
Nov 30, 2007	48.72	48.96	48.04	48.29	6,874,600	+0.22(+0.46%)
Nov 29, 2007	47.97	48.40	47.64	48.07	4,744,511	+0.08(+0.16%)
Nov 28, 2007	47.87	48.33	47.22	47.99	7,706,605	+0.74(+1.56%)
Nov 27, 2007	46.84	48.18	46.84	47.25	5,451,175	+0.41(+0.87%)
Nov 26, 2007	48.28	48.28	46.83	46.84	5,095,985	-1.14(-2.37%)
Nov 23, 2007	47.52	48.33	47.49	47.98	2,897,905	+0.64(+1.36%)
Nov 21, 2007	47.64	48.20	47.24	47.34	5,194,164	-0.19(-0.39%)
Nov 20, 2007	47.82	48.55	46.61	47.52	7,196,392	-0.09(-0.20%)
Nov 19, 2007	47.75	48.06	47.35	47.62	6,065,424	-0.24(-0.51%)
Nov 16, 2007	47.71	48.05	47.19	47.86	6,151,515	+0.33(+0.69%)
Nov 15, 2007	47.24	48.23	47.08	47.53	6,516,451	+0.20(+0.42%)
Nov 14, 2007	48.72	48.78	47.24	47.33	6,307,587	-0.97(-2.00%)
Nov 13, 2007	47.47	48.36	47.31	48.30	8,156,854	+1.20(+2.56%)
Nov 12, 2007	46.69	48.14	46.69	47.09	6,229,746	+0.32(+0.67%)
Nov 09, 2007	47.71	47.80	46.57	46.78	5,988,358	-0.92(-1.94%)
Nov 08, 2007	48.05	48.72	46.52	47.70	8,173,789	+0.31(+0.65%)
Nov 07, 2007	47.90	48.14	47.21	47.39	5,150,318	-0.82(-1.69%)
Nov 06, 2007	47.14	48.28	47.14	48.21	6,242,308	+0.98(+2.08%)
Nov 05, 2007	46.66	47.49	46.58	47.23	5,208,785	+0.24(+0.52%)
Nov 02, 2007	46.83	47.39	45.24	46.99	8,589,201	+0.52(+1.11%)
Nov 01, 2007	47.79	48.04	46.41	46.47	6,118,070	-1.72(-3.57%)
Oct 31, 2007	48.18	48.45	47.13	48.19	5,330,400	+0.08(+0.16%)
Oct 30, 2007	48.00	48.43	47.82	48.11	3,494,646	+0.11(+0.22%)
Oct 29, 2007	46.78	49.46	46.78	48.00	4,711,877	+1.05(+2.24%)
Oct 26, 2007	46.78	47.34	46.33	46.95	3,978,589	+0.51(+1.10%)
Oct 25, 2007	47.00	47.62	45.86	46.44	9,465,560	-0.30(-0.64%)
Oct 24, 2007	47.09	47.24	46.07	46.74	6,579,087	-0.68(-1.44%)
Oct 23, 2007	48.04	48.18	46.98	47.42	4,881,304	-0.62(-1.28%)
Oct 22, 2007	46.81	48.36	46.74	48.04	6,301,798	+0.97(+2.05%)
Oct 19, 2007	47.59	47.92	46.81	47.07	7,541,001	-0.59(-1.25%)
Oct 18, 2007	47.58	47.96	47.07	47.67	3,812,371	+0.01(+0.01%)
Oct 17, 2007	47.74	47.97	47.12	47.66	6,343,599	+0.41(+0.86%)
Oct 16, 2007	47.61	47.66	46.85	47.25	6,106,820	-0.44(-0.93%)
Oct 15, 2007	48.58	48.65	47.19	47.69	7,525,301	-1.02(-2.10%)
Oct 12, 2007	48.83	49.07	48.40	48.72	9,578,299	-0.89(-1.79%)
Oct 11, 2007	49.39	50.55	49.29	49.61	9,956,465	+0.08(+0.16%)
Oct 10, 2007	48.95	50.12	48.16	49.53	38,198,828	+4.17(+9.19%)
Oct 09, 2007	45.67	45.82	44.91	45.36	5,572,657	-0.29(-0.63%)
Oct 08, 2007	45.57	46.03	45.41	45.65	3,710,082	+0.32(+0.70%)
Oct 05, 2007	44.86	45.85	44.80	45.33	5,152,408	+0.85(+1.90%)
Oct 04, 2007	44.56	44.91	44.38	44.49	3,315,823	+0.12(+0.27%)
Oct 03, 2007	43.95	45.12	43.95	44.36	4,213,875	+0.21(+0.49%)
Oct 02, 2007	44.36	44.42	43.82	44.15	5,450,385	-0.14(-0.31%)
Oct 01, 2007	44.08	44.56	43.86	44.28	5,517,554	+0.32(+0.72%)
Sep 28, 2007	43.95	44.44	43.85	43.97	5,694,846	+0.18(+0.41%)
Sep 27, 2007	43.50	43.91	43.49	43.79	3,889,601	+0.31(+0.71%)
Sep 26, 2007	42.71	43.63	42.63	43.48	6,049,896	+0.94(+2.21%)
Sep 25, 2007	42.16	42.71	41.68	42.54	7,192,113	-0.62(-1.44%)
Sep 24, 2007	43.44	43.55	42.79	43.17	5,301,309	-0.34(-0.77%)
Sep 21, 2007	43.90	44.05	43.20	43.50	8,139,529	-0.31(-0.70%)
Sep 20, 2007	44.08	44.28	43.45	43.81	5,611,030	-0.55(-1.24%)
Sep 19, 2007	44.31	44.95	44.06	44.36	5,418,858	+0.07(+0.16%)
Sep 18, 2007	42.93	44.81	42.93	44.29	7,188,160	+1.66(+3.88%)
Sep 17, 2007	42.69	43.17	42.34	42.64	3,943,850	-0.32(-0.75%)
Sep 14, 2007	42.74	43.19	42.40	42.96	4,420,406	+0.01(+0.02%)
Sep 13, 2007	42.20	43.20	41.96	42.95	6,063,795	+1.05(+2.51%)
Sep 12, 2007	41.81	42.33	41.60	41.90	3,965,846	-0.08(-0.19%)
Sep 11, 2007	41.28	42.19	41.21	41.98	6,003,945	+0.97(+2.36%)
Sep 10, 2007	40.90	41.54	40.48	41.01	6,783,016	+0.17(+0.42%)
Sep 07, 2007	41.41	41.43	40.59	40.84	8,445,238	-0.92(-2.21%)
Sep 06, 2007	42.62	42.71	40.19	41.76	8,899,871	-0.51(-1.20%)
Sep 05, 2007	41.73	42.61	41.47	42.27	18,807,818	-1.87(-4.24%)
Sep 04, 2007	44.39	44.55	43.99	44.14	3,324,711	-0.10(-0.23%)
Aug 31, 2007	43.99	44.56	43.92	44.24	3,437,458	+0.52(+1.20%)
Aug 30, 2007	43.50	44.06	43.40	43.72	2,942,116	-0.21(-0.47%)
Aug 29, 2007	42.60	43.95	42.44	43.93	4,492,325	+1.66(+3.92%)
Aug 28, 2007	43.60	43.73	42.15	42.27	6,053,383	-1.45(-3.33%)
Aug 27, 2007	44.19	44.33	43.71	43.73	3,202,724	-0.47(-1.05%)
Aug 24, 2007	43.73	44.21	43.47	44.19	3,173,906	+0.59(+1.36%)
Aug 23, 2007	44.09	44.23	43.40	43.60	5,417,345	-0.29(-0.67%)
Aug 22, 2007	43.46	44.16	43.28	43.89	4,700,510	+0.70(+1.63%)
Aug 21, 2007	41.70	43.31	41.57	43.19	7,567,126	+1.68(+4.06%)
Aug 20, 2007	41.83	42.48	41.07	41.50	7,361,005	-0.32(-0.75%)
Aug 17, 2007	42.77	43.37	41.41	41.82	13,592,540	-0.62(-1.45%)
Aug 16, 2007	41.70	42.67	41.01	42.44	9,031,244	+0.53(+1.27%)
Aug 15, 2007	43.63	43.63	41.76	41.91	9,708,301	-1.65(-3.80%)
Aug 14, 2007	44.08	44.25	43.50	43.56	6,047,347	-0.70(-1.59%)
Aug 13, 2007	45.14	45.52	14.63	44.26	5,794,000	-1.05(-2.32%)
Aug 10, 2007	45.14	45.88	44.78	45.32	7,229,697	+0.01(+0.02%)
Aug 09, 2007	46.20	46.98	45.31	45.31	9,481,675	-1.23(-2.63%)
Aug 08, 2007	46.57	46.66	45.80	46.53	9,360,617	+0.40(+0.87%)
Aug 07, 2007	44.78	46.44	44.77	46.13	11,049,889	+1.05(+2.32%)
Aug 06, 2007	43.72	45.11	43.37	45.09	6,489,510	+1.75(+4.03%)
Aug 03, 2007	43.89	44.26	43.28	43.34	8,522,440	-0.25(-0.58%)
Aug 02, 2007	43.07	43.68	42.95	43.59	5,874,632	+0.52(+1.20%)

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.