Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	26.50	26.94	26.20	26.44	1,430,337	-0.20(-0.77%)
Jul 30, 2008	26.73	26.94	25.87	26.65	1,478,569	+0.35(+1.32%)
Jul 29, 2008	26.30	26.31	24.59	26.30	2,413,056	+1.60(+6.46%)
Jul 28, 2008	25.90	26.29	24.56	24.71	1,998,660	-1.27(-4.90%)
Jul 25, 2008	26.09	26.44	25.45	25.98	1,869,665	-0.01(-0.03%)
Jul 24, 2008	27.52	27.52	25.84	25.99	2,375,188	-1.46(-5.33%)
Jul 23, 2008	27.21	27.91	26.62	27.45	3,909,727	+0.33(+1.22%)
Jul 22, 2008	24.86	27.14	24.68	27.12	3,536,009	+2.02(+8.05%)
Jul 21, 2008	26.10	26.15	24.92	25.10	2,606,379	-0.80(-3.10%)
Jul 18, 2008	26.01	26.15	25.09	25.90	2,324,286	+0.15(+0.58%)
Jul 17, 2008	25.22	26.33	24.76	25.75	4,402,938	+1.09(+4.40%)
Jul 16, 2008	22.48	24.67	22.23	24.67	4,004,284	+2.48(+11.16%)
Jul 15, 2008	22.07	23.06	21.10	22.19	4,059,096	-0.24(-1.09%)
Jul 14, 2008	23.98	24.07	22.25	22.43	4,506,862	-0.90(-3.84%)
Jul 11, 2008	24.29	24.29	22.69	23.33	6,050,307	-0.44(-1.85%)
Jul 10, 2008	24.29	24.49	23.35	23.77	3,270,022	-0.56(-2.29%)
Jul 09, 2008	25.95	26.03	24.17	24.33	2,254,696	-1.52(-5.87%)
Jul 08, 2008	24.78	25.87	24.15	25.85	2,199,330	+1.13(+4.58%)
Jul 07, 2008	25.59	26.00	24.34	24.71	1,926,570	-0.74(-2.90%)
Jul 04, 2008	25.97	25.97	25.22	25.45	617,873	+0.00(+0.00%)
Jul 03, 2008	25.97	25.97	25.22	25.45	617,873	-0.19(-0.74%)
Jul 02, 2008	26.31	26.50	25.62	25.64	2,365,312	-0.50(-1.90%)
Jul 01, 2008	25.73	26.43	25.19	26.14	2,873,026	-0.09(-0.33%)
Jun 30, 2008	26.76	27.02	26.18	26.22	1,046,302	-0.76(-2.83%)
Jun 27, 2008	27.32	27.45	26.46	26.99	2,281,500	-0.28(-1.04%)
Jun 26, 2008	27.74	28.01	27.22	27.27	1,434,760	-1.17(-4.12%)
Jun 25, 2008	28.61	29.09	28.31	28.44	1,648,612	+0.12(+0.42%)
Jun 24, 2008	27.88	28.70	27.61	28.32	2,046,346	+0.16(+0.56%)
Jun 23, 2008	28.94	29.02	28.02	28.17	932,780	-0.69(-2.40%)
Jun 20, 2008	29.35	29.46	28.63	28.86	1,953,134	-0.85(-2.86%)
Jun 19, 2008	29.59	29.83	28.97	29.71	1,806,836	+0.06(+0.21%)
Jun 18, 2008	29.40	29.86	29.02	29.64	2,659,073	-0.34(-1.13%)
Jun 17, 2008	31.00	31.16	29.94	29.98	3,299,251	-0.79(-2.56%)
Jun 16, 2008	29.97	30.81	29.84	30.77	2,716,417	+0.50(+1.64%)
Jun 13, 2008	28.80	30.27	28.79	30.27	6,064,657	+1.63(+5.68%)
Jun 12, 2008	28.84	29.30	28.20	28.65	2,203,664	+0.35(+1.25%)
Jun 11, 2008	29.42	29.50	28.25	28.29	2,403,616	-1.09(-3.69%)
Jun 10, 2008	29.38	29.68	28.81	29.38	2,045,647	+0.15(+0.51%)
Jun 09, 2008	29.95	29.99	28.78	29.23	1,051,441	-0.61(-2.06%)
Jun 06, 2008	30.98	30.98	27.93	29.84	1,555,307	-1.26(-4.05%)
Jun 05, 2008	30.24	31.19	30.18	31.10	2,763,676	+1.16(+3.89%)
Jun 04, 2008	29.92	30.78	29.83	29.94	4,478,399	-0.17(-0.57%)
Jun 03, 2008	30.50	30.67	29.52	30.11	5,395,978	-0.29(-0.96%)
Jun 02, 2008	31.23	31.23	29.97	30.40	3,824,626	-0.89(-2.84%)
May 30, 2008	31.69	31.71	31.28	31.29	386,331	-0.17(-0.55%)
May 29, 2008	30.89	31.85	30.89	31.46	1,145,896	+0.51(+1.65%)
May 28, 2008	31.39	31.39	30.47	30.95	2,444,680	-0.13(-0.40%)
May 27, 2008	30.63	31.11	30.56	31.08	1,112,017	+0.36(+1.18%)
May 26, 2008	31.07	31.15	30.46	30.71	0	+0.00(+0.00%)
May 23, 2008	31.07	31.15	30.46	30.71	1,915,652	-0.51(-1.64%)
May 22, 2008	31.22	31.56	30.98	31.22	2,792,849	+0.09(+0.30%)
May 21, 2008	32.33	32.36	31.04	31.13	2,766,312	-1.12(-3.46%)
May 20, 2008	32.52	32.58	31.98	32.25	972,718	-0.53(-1.63%)
May 19, 2008	33.14	33.64	32.64	32.78	1,136,416	-0.31(-0.95%)
May 16, 2008	33.49	33.56	32.93	33.10	688,462	-0.35(-1.06%)
May 15, 2008	32.77	33.49	32.77	33.45	740,889	+0.53(+1.60%)
May 14, 2008	33.04	33.19	32.80	32.92	1,430,120	+0.18(+0.55%)
May 13, 2008	33.29	33.29	32.61	32.74	446,761	-0.33(-1.00%)
May 12, 2008	32.40	33.15	32.40	33.07	986,399	+0.77(+2.39%)
May 09, 2008	31.97	32.92	31.97	32.30	1,101,189	-0.12(-0.36%)
May 08, 2008	32.79	32.84	32.03	32.42	2,833,252	-0.29(-0.89%)
May 07, 2008	33.84	33.99	32.70	32.71	1,514,893	-0.87(-2.60%)
May 06, 2008	33.36	33.67	32.77	33.58	1,248,658	+0.02(+0.05%)
May 05, 2008	33.84	34.10	33.47	33.57	1,182,036	-0.32(-0.95%)
May 02, 2008	34.46	34.46	33.67	33.89	1,283,628	+0.20(+0.61%)
May 01, 2008	32.38	33.80	32.34	33.69	714,977	+1.32(+4.08%)
Apr 30, 2008	32.77	33.11	32.25	32.37	721,459	-0.31(-0.94%)
Apr 29, 2008	32.86	32.86	32.31	32.67	813,340	-0.14(-0.43%)
Apr 28, 2008	32.85	33.15	32.66	32.81	509,948	+0.03(+0.10%)
Apr 25, 2008	32.70	32.89	32.18	32.78	1,088,542	+0.39(+1.21%)
Apr 24, 2008	31.31	32.62	31.26	32.39	1,383,214	+1.16(+3.70%)
Apr 23, 2008	31.11	31.67	30.96	31.23	833,144	+0.09(+0.28%)
Apr 22, 2008	31.43	31.45	30.88	31.15	1,005,927	-0.54(-1.71%)
Apr 21, 2008	31.93	31.93	31.50	31.69	761,617	-0.32(-1.01%)
Apr 18, 2008	32.29	32.62	31.89	32.01	2,252,840	+0.82(+2.62%)
Apr 17, 2008	30.46	31.36	30.33	31.19	1,934,021	+0.54(+1.77%)
Apr 16, 2008	30.10	30.71	30.07	30.65	1,443,790	+0.86(+2.90%)
Apr 15, 2008	29.76	29.85	29.18	29.79	1,810,369	+0.37(+1.26%)
Apr 14, 2008	29.84	29.94	29.30	29.42	1,194,568	-0.58(-1.94%)
Apr 11, 2008	30.23	30.71	29.86	30.00	1,953,460	-0.62(-2.03%)
Apr 10, 2008	30.66	31.19	30.40	30.62	1,660,193	-0.09(-0.31%)
Apr 09, 2008	31.85	31.92	30.71	30.71	2,500,110	-1.05(-3.32%)
Apr 08, 2008	31.89	32.22	31.52	31.77	1,253,923	-0.44(-1.37%)
Apr 07, 2008	32.18	32.68	31.91	32.21	1,229,450	+0.56(+1.76%)
Apr 04, 2008	32.21	32.28	31.56	31.65	1,565,130	-0.43(-1.35%)
Apr 03, 2008	31.60	32.53	31.19	32.08	2,594,025	+0.35(+1.09%)
Apr 02, 2008	31.85	32.48	31.46	31.74	1,936,968	+0.07(+0.22%)
Apr 01, 2008	30.45	31.74	30.01	31.67	6,204,919	+2.37(+8.09%)
Mar 31, 2008	29.15	29.82	28.62	29.30	1,821,687	+0.26(+0.89%)
Mar 28, 2008	29.82	30.10	28.96	29.04	5,899,481	-0.80(-2.69%)
Mar 27, 2008	31.06	31.20	29.66	29.84	5,908,505	-1.13(-3.66%)
Mar 26, 2008	31.28	31.41	30.78	30.97	3,610,322	-0.70(-2.21%)
Mar 25, 2008	31.57	32.11	31.13	31.67	2,673,012	+0.22(+0.70%)
Mar 24, 2008	31.40	32.35	31.06	31.45	7,129,387	+0.45(+1.45%)
Mar 21, 2008	29.05	31.05	28.74	31.00	3,781,970	+0.00(+0.00%)
Mar 20, 2008	29.05	31.05	28.74	31.00	3,781,970	+2.12(+7.32%)
Mar 19, 2008	30.45	30.66	28.76	28.89	5,231,455	-1.12(-3.75%)
Mar 18, 2008	28.39	30.12	28.36	30.01	7,573,899	+3.09(+11.48%)
Mar 17, 2008	27.90	28.36	25.32	26.92	8,679,851	-2.78(-9.37%)
Mar 14, 2008	32.21	32.21	29.42	29.71	8,483,754	-2.05(-6.46%)
Mar 13, 2008	30.41	32.03	30.00	31.76	3,833,576	+0.42(+1.36%)
Mar 12, 2008	32.20	32.55	31.27	31.34	2,160,252	-0.64(-1.99%)
Mar 11, 2008	31.24	31.97	30.08	31.97	12,111,728	+2.41(+8.14%)
Mar 10, 2008	30.93	31.13	29.56	29.57	7,059,686	-1.47(-4.74%)
Mar 07, 2008	30.71	31.83	30.42	31.04	3,719,939	-0.17(-0.55%)
Mar 06, 2008	32.20	32.20	31.11	31.21	1,875,693	-1.31(-4.04%)
Mar 05, 2008	32.66	33.17	32.16	32.52	1,265,438	+0.04(+0.12%)
Mar 04, 2008	32.31	32.61	31.76	32.48	3,112,239	-0.22(-0.67%)
Mar 03, 2008	32.96	33.02	32.42	32.70	953,024	-0.17(-0.50%)
Feb 29, 2008	34.03	34.09	32.78	32.87	5,072,523	-1.72(-4.98%)
Feb 28, 2008	35.38	35.38	34.46	34.59	621,594	-1.20(-3.34%)
Feb 27, 2008	35.05	36.03	35.05	35.79	1,258,478	+0.32(+0.91%)
Feb 26, 2008	35.08	35.97	34.90	35.46	952,605	+0.07(+0.19%)
Feb 25, 2008	34.68	35.53	34.28	35.40	3,138,592	+0.57(+1.63%)
Feb 22, 2008	34.39	34.83	33.70	34.83	1,209,628	+0.43(+1.26%)
Feb 21, 2008	35.05	35.24	34.33	34.39	1,402,829	-0.47(-1.36%)
Feb 20, 2008	33.66	35.02	33.37	34.87	6,755,736	+1.01(+3.00%)
Feb 19, 2008	35.10	35.26	33.81	33.85	5,133,061	-0.98(-2.82%)
Feb 18, 2008	34.56	34.83	34.13	34.83	0	+0.00(+0.00%)
Feb 15, 2008	34.56	34.83	34.13	34.83	5,470,386	+0.08(+0.23%)
Feb 14, 2008	35.27	35.40	34.68	34.76	4,672,595	-0.42(-1.21%)
Feb 13, 2008	35.29	35.38	34.50	35.18	2,145,880	+0.30(+0.86%)
Feb 12, 2008	35.38	35.65	34.51	34.88	1,491,108	-0.04(-0.11%)
Feb 11, 2008	35.07	35.33	34.54	34.92	1,548,216	-0.07(-0.20%)
Feb 08, 2008	35.41	35.46	34.62	34.99	2,012,808	-0.46(-1.29%)
Feb 07, 2008	34.72	36.04	34.59	35.45	2,374,527	+0.93(+2.70%)
Feb 06, 2008	35.94	36.06	34.47	34.52	2,259,402	-1.28(-3.57%)
Feb 05, 2008	37.12	37.39	35.79	35.79	5,452,946	-2.25(-5.91%)
Feb 04, 2008	38.70	38.70	37.86	38.04	1,424,786	-0.51(-1.33%)
Feb 01, 2008	38.25	38.72	37.77	38.55	1,515,532	+0.39(+1.03%)
Jan 31, 2008	36.57	38.49	36.47	38.16	3,312,183	+0.83(+2.23%)
Jan 30, 2008	37.51	38.82	37.19	37.33	3,765,632	-0.26(-0.69%)
Jan 29, 2008	37.74	37.76	36.91	37.59	1,432,114	+0.21(+0.57%)
Jan 28, 2008	36.75	37.38	36.06	37.37	1,939,530	+1.09(+2.99%)
Jan 25, 2008	37.63	37.96	36.16	36.29	3,356,539	-1.01(-2.70%)
Jan 24, 2008	37.24	37.69	36.89	37.30	2,410,844	+0.34(+0.92%)
Jan 23, 2008	34.28	37.00	34.06	36.96	3,091,331	+1.88(+5.36%)
Jan 22, 2008	32.06	35.68	32.06	35.08	2,976,671	+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	2,841,409	+0.17(+0.51%)
Jan 17, 2008	36.25	36.37	33.95	34.07	3,572,890	-2.16(-5.97%)
Jan 16, 2008	35.78	36.89	35.49	36.23	2,198,168	+0.20(+0.57%)
Jan 15, 2008	37.07	37.15	36.01	36.03	1,835,756	-1.61(-4.28%)
Jan 14, 2008	37.37	37.70	37.18	37.64	1,225,130	+0.53(+1.44%)
Jan 11, 2008	36.72	37.77	36.53	37.11	2,349,864	+0.11(+0.30%)
Jan 10, 2008	35.16	37.55	35.16	37.00	3,887,681	+1.10(+3.07%)
Jan 09, 2008	35.32	35.93	34.40	35.90	2,131,859	+0.43(+1.22%)
Jan 08, 2008	37.06	37.31	35.41	35.46	2,382,139	-1.34(-3.65%)
Jan 07, 2008	37.41	37.46	36.23	36.81	1,843,323	-0.42(-1.12%)
Jan 04, 2008	38.12	38.14	37.00	37.22	1,674,245	-1.48(-3.82%)
Jan 03, 2008	39.28	39.33	38.59	38.70	901,155	-0.46(-1.16%)
Jan 02, 2008	40.31	40.31	39.00	39.16	1,002,192	-1.07(-2.66%)
Jan 01, 2008	39.87	40.54	39.56	40.23	352,628	+0.00(+0.00%)
Dec 31, 2007	39.87	40.54	39.56	40.23	352,628	+0.28(+0.71%)
Dec 28, 2007	40.42	40.42	39.71	39.95	269,481	-0.05(-0.14%)
Dec 27, 2007	40.67	40.87	39.94	40.00	981,539	-1.04(-2.53%)
Dec 26, 2007	40.51	41.09	40.41	41.04	614,377	+0.16(+0.38%)
Dec 24, 2007	40.83	41.12	40.61	40.88	152,608	+0.28(+0.70%)
Dec 21, 2007	40.10	40.64	40.04	40.60	984,072	+0.99(+2.50%)
Dec 20, 2007	39.63	39.63	38.79	39.61	1,296,157	+0.35(+0.90%)
Dec 19, 2007	39.04	39.59	38.76	39.25	725,501	+0.44(+1.13%)
Dec 18, 2007	39.46	39.48	38.18	38.81	1,693,802	-0.33(-0.85%)
Dec 17, 2007	39.58	39.90	39.13	39.15	967,412	-0.57(-1.44%)
Dec 14, 2007	39.44	40.50	39.44	39.72	721,458	-0.10(-0.26%)
Dec 13, 2007	39.51	39.85	38.77	39.82	1,314,852	+0.03(+0.08%)
Dec 12, 2007	40.89	40.89	39.08	39.79	2,774,428	+0.34(+0.86%)
Dec 11, 2007	41.51	41.73	39.42	39.45	1,944,490	-1.96(-4.73%)
Dec 10, 2007	40.69	41.59	40.69	41.41	2,199,856	+0.87(+2.15%)
Dec 07, 2007	40.62	40.96	40.31	40.53	1,016,354	+0.10(+0.25%)
Dec 06, 2007	39.13	40.51	39.07	40.43	1,146,473	+1.12(+2.84%)
Dec 05, 2007	39.28	39.54	38.85	39.32	1,181,192	+0.69(+1.79%)
Dec 04, 2007	38.90	39.05	38.62	38.62	2,136,777	-0.89(-2.25%)
Dec 03, 2007	39.83	39.91	39.31	39.51	839,602	-0.59(-1.47%)
Nov 30, 2007	40.63	44.84	39.69	40.10	2,033,130	+0.59(+1.49%)
Nov 29, 2007	39.62	39.93	39.19	39.51	2,376,882	-0.64(-1.59%)
Nov 28, 2007	38.15	40.17	38.15	40.15	1,234,986	+2.31(+6.11%)
Nov 27, 2007	37.47	38.03	37.09	37.84	2,157,379	+0.73(+1.97%)
Nov 26, 2007	38.76	38.76	37.04	37.11	1,203,702	-1.31(-3.40%)
Nov 23, 2007	37.94	38.56	37.83	38.41	740,788	+1.06(+2.84%)
Nov 21, 2007	37.85	37.91	36.78	37.35	969,447	-0.71(-1.86%)
Nov 20, 2007	38.51	38.97	37.23	38.06	1,614,143	-0.30(-0.78%)
Nov 19, 2007	38.92	39.12	38.10	38.36	1,451,182	-0.92(-2.34%)
Nov 16, 2007	39.61	39.69	38.82	39.28	2,181,543	-0.32(-0.81%)
Nov 15, 2007	40.28	40.57	39.00	39.60	1,678,061	-0.99(-2.44%)
Nov 14, 2007	40.96	41.20	40.29	40.59	2,816,268	+0.61(+1.51%)
Nov 13, 2007	39.00	40.09	38.55	39.98	2,507,998	+1.93(+5.06%)
Nov 12, 2007	38.41	39.31	38.06	38.06	2,480,783	-0.67(-1.73%)
Nov 09, 2007	38.70	39.63	37.75	38.73	3,561,279	-0.12(-0.30%)
Nov 08, 2007	38.94	39.55	37.66	38.84	2,260,009	-0.14(-0.36%)
Nov 07, 2007	39.34	40.27	38.94	38.99	3,184,055	-1.64(-4.04%)
Nov 06, 2007	40.05	40.63	39.49	40.63	2,778,497	+0.65(+1.63%)
Nov 05, 2007	39.03	40.43	39.03	39.98	3,304,980	-0.91(-2.23%)
Nov 02, 2007	41.45	41.46	40.05	40.89	3,616,701	-0.68(-1.63%)
Nov 01, 2007	42.28	42.36	41.38	41.57	1,809,304	-1.60(-3.72%)
Oct 31, 2007	42.75	43.40	42.25	43.17	1,298,192	+0.68(+1.61%)
Oct 30, 2007	42.73	42.99	42.28	42.49	1,302,007	-0.48(-1.12%)
Oct 29, 2007	42.48	43.02	42.30	42.96	844,689	+0.56(+1.32%)
Oct 26, 2007	42.19	42.41	41.48	42.41	1,990,146	+1.24(+3.02%)
Oct 25, 2007	41.38	41.60	40.75	41.16	1,823,166	-0.22(-0.53%)
Oct 24, 2007	41.18	41.65	40.07	41.38	5,662,677	-0.08(-0.19%)
Oct 23, 2007	41.23	41.53	40.62	41.46	1,881,030	+0.62(+1.52%)
Oct 22, 2007	39.91	41.03	39.89	40.84	1,538,424	+0.50(+1.23%)
Oct 19, 2007	41.56	41.58	40.28	40.35	2,086,798	-1.29(-3.10%)
Oct 18, 2007	41.33	41.90	41.10	41.64	782,374	-0.31(-0.75%)
Oct 17, 2007	42.11	42.36	41.09	41.95	2,012,783	+0.10(+0.24%)
Oct 16, 2007	41.96	42.08	41.48	41.85	1,198,615	-0.50(-1.19%)
Oct 15, 2007	42.07	43.13	42.02	42.35	732,395	-1.00(-2.30%)
Oct 12, 2007	42.96	43.35	42.88	43.35	177,789	+0.45(+1.04%)
Oct 11, 2007	43.77	43.87	42.46	42.90	694,624	-0.66(-1.52%)
Oct 10, 2007	43.59	43.65	43.26	43.56	294,280	-0.17(-0.40%)
Oct 09, 2007	43.05	43.75	42.78	43.74	483,897	+0.88(+2.06%)
Oct 08, 2007	43.07	43.22	42.82	42.85	342,379	-0.53(-1.21%)
Oct 05, 2007	42.89	43.38	42.69	43.38	1,522,018	+1.00(+2.36%)
Oct 04, 2007	42.75	42.82	42.26	42.38	520,014	-0.13(-0.30%)
Oct 03, 2007	42.42	42.89	42.32	42.51	601,405	-0.04(-0.09%)
Oct 02, 2007	42.12	42.55	42.02	42.55	516,453	+0.63(+1.50%)
Oct 01, 2007	41.00	42.03	41.00	41.92	2,695,834	+1.01(+2.46%)
Sep 28, 2007	40.90	41.24	40.85	40.91	487,203	-0.26(-0.63%)
Sep 27, 2007	40.81	41.27	40.61	41.17	740,407	+0.53(+1.32%)
Sep 26, 2007	40.08	41.00	39.95	40.64	1,335,581	+0.75(+1.89%)
Sep 25, 2007	39.66	40.02	39.56	39.88	808,826	-0.12(-0.29%)
Sep 24, 2007	40.50	40.72	39.95	40.00	645,535	-0.54(-1.34%)
Sep 21, 2007	40.50	40.61	40.24	40.54	1,357,709	+0.27(+0.66%)
Sep 20, 2007	40.97	41.23	40.12	40.28	2,754,922	-0.31(-0.78%)
Sep 19, 2007	41.39	41.59	40.53	40.59	2,885,832	-0.05(-0.12%)
Sep 18, 2007	39.21	41.81	38.68	40.64	8,800,823	+1.76(+4.53%)
Sep 17, 2007	39.18	39.18	38.72	38.88	1,140,903	-0.47(-1.20%)
Sep 14, 2007	38.91	39.47	38.79	39.35	1,567,165	-0.02(-0.04%)
Sep 13, 2007	38.79	39.52	38.69	39.36	2,416,814	+0.91(+2.37%)
Sep 12, 2007	38.61	38.84	38.20	38.45	1,827,109	-0.01(-0.02%)
Sep 11, 2007	38.38	38.92	38.36	38.46	2,359,077	+0.28(+0.74%)
Sep 10, 2007	38.51	38.70	37.55	38.18	2,993,167	-0.12(-0.31%)
Sep 07, 2007	37.98	38.56	37.82	38.29	4,179,192	-0.46(-1.20%)
Sep 06, 2007	39.11	39.11	38.40	38.76	1,755,891	-0.17(-0.42%)
Sep 05, 2007	39.37	39.37	38.80	38.92	4,026,469	-0.80(-2.02%)
Sep 04, 2007	38.94	40.18	38.82	39.73	1,748,924	+0.75(+1.94%)
Aug 31, 2007	38.98	39.19	38.64	38.97	2,183,450	+0.75(+1.95%)
Aug 30, 2007	37.90	38.67	37.78	38.22	1,694,720	-0.46(-1.18%)
Aug 29, 2007	38.20	38.68	37.65	38.68	2,311,387	+0.74(+1.95%)
Aug 28, 2007	38.72	38.73	37.88	37.94	1,750,181	-1.32(-3.36%)
Aug 27, 2007	39.62	39.62	39.22	39.26	875,720	-0.50(-1.25%)
Aug 24, 2007	39.20	39.83	38.99	39.76	1,200,013	+0.39(+0.98%)
Aug 23, 2007	39.83	39.83	39.04	39.37	2,025,373	-0.04(-0.09%)
Aug 22, 2007	39.70	39.90	38.88	39.41	3,333,739	+0.42(+1.08%)
Aug 21, 2007	38.20	39.23	38.16	38.99	6,682,231	+0.51(+1.33%)
Aug 20, 2007	38.99	39.10	37.84	38.47	7,513,059	-0.31(-0.79%)
Aug 17, 2007	39.36	41.68	37.69	38.78	11,425,575	+1.67(+4.49%)
Aug 16, 2007	35.94	37.48	34.50	37.11	15,681,191	+0.68(+1.86%)
Aug 15, 2007	37.15	38.11	36.35	36.44	7,484,724	-0.99(-2.65%)
Aug 14, 2007	39.03	39.08	37.43	37.43	3,961,470	-1.24(-3.21%)
Aug 13, 2007	40.24	40.28	38.53	38.67	4,376,312	-0.50(-1.28%)
Aug 10, 2007	33.81	39.99	38.66	39.17	4,174,741	-0.69(-1.74%)
Aug 09, 2007	39.72	40.72	37.35	39.87	7,228,570	-1.02(-2.50%)
Aug 08, 2007	40.64	41.71	40.39	40.89	7,598,043	+0.92(+2.30%)
Aug 07, 2007	39.01	40.38	38.92	39.97	7,788,390	+0.86(+2.19%)
Aug 06, 2007	38.10	39.25	37.15	39.11	4,725,277	+0.89(+2.32%)
Aug 03, 2007	38.40	39.50	38.18	38.22	5,400,062	-1.27(-3.23%)
Aug 02, 2007	39.83	40.35	39.13	39.50	5,436,307	-0.13(-0.34%)

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.