Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	29.42	29.78	29.40	29.45	23,727,558	+0.18(+0.60%)
Jun 27, 2008	29.22	29.56	29.04	29.28	22,543,836	+0.15(+0.51%)
Jun 26, 2008	29.86	29.95	29.09	29.13	47,244,172	-1.56(-5.07%)
Jun 25, 2008	30.37	30.82	30.26	30.69	26,689,508	+0.67(+2.23%)
Jun 24, 2008	29.70	30.35	29.45	30.02	25,978,392	-0.15(-0.51%)
Jun 23, 2008	30.18	30.28	29.90	30.17	21,361,402	+0.14(+0.46%)
Jun 20, 2008	30.80	30.84	30.03	30.03	38,411,732	-1.64(-5.17%)
Jun 19, 2008	31.15	31.96	31.15	31.67	25,318,504	+0.05(+0.15%)
Jun 18, 2008	31.70	31.74	31.08	31.62	23,162,452	+0.38(+1.22%)
Jun 17, 2008	31.70	31.89	30.88	31.24	19,399,008	-0.16(-0.50%)
Jun 16, 2008	31.06	31.45	30.98	31.40	12,627,395	+0.26(+0.82%)
Jun 13, 2008	30.73	31.16	30.59	31.14	26,487,118	-0.07(-0.21%)
Jun 12, 2008	30.98	31.51	30.88	31.21	26,975,356	+0.75(+2.46%)
Jun 11, 2008	31.37	31.37	30.46	30.46	34,350,484	-0.76(-2.42%)
Jun 10, 2008	31.21	31.57	31.04	31.21	38,851,200	-0.83(-2.60%)
Jun 09, 2008	32.25	32.38	31.61	32.05	28,287,080	+0.18(+0.56%)
Jun 06, 2008	33.10	33.15	31.87	31.87	45,619,388	-1.98(-5.86%)
Jun 05, 2008	32.98	33.86	32.93	33.85	27,370,990	+1.07(+3.28%)
Jun 04, 2008	32.87	33.16	32.65	32.78	22,774,616	-0.38(-1.15%)
Jun 03, 2008	33.83	33.86	33.01	33.16	24,178,542	-1.28(-3.72%)
Jun 02, 2008	34.65	34.84	33.86	34.44	20,108,436	+0.18(+0.52%)
May 30, 2008	34.33	34.48	34.17	34.26	9,099,747	+0.03(+0.10%)
May 29, 2008	33.62	34.48	33.56	34.23	23,980,162	+0.47(+1.40%)
May 28, 2008	33.80	33.80	33.24	33.76	16,388,387	-0.05(-0.15%)
May 27, 2008	33.45	33.83	32.93	33.81	27,087,738	+0.13(+0.39%)
May 26, 2008	34.14	34.20	33.45	33.67	0	+0.00(+0.00%)
May 23, 2008	34.14	34.20	33.45	33.67	29,949,564	-0.89(-2.57%)
May 22, 2008	34.62	34.67	34.27	34.56	19,096,410	+0.32(+0.93%)
May 21, 2008	35.17	35.34	34.15	34.24	30,526,880	-0.06(-0.18%)
May 20, 2008	34.83	34.90	34.31	34.31	27,579,552	-1.47(-4.12%)
May 19, 2008	35.73	36.26	35.66	35.78	29,534,178	+0.05(+0.13%)
May 16, 2008	35.60	35.82	35.48	35.73	15,308,773	+0.12(+0.35%)
May 15, 2008	35.17	35.62	35.08	35.61	18,116,100	+0.49(+1.39%)
May 14, 2008	35.05	35.53	34.97	35.12	15,779,055	+0.25(+0.72%)
May 13, 2008	34.91	34.94	34.46	34.87	19,063,870	+0.48(+1.41%)
May 12, 2008	34.33	34.39	33.79	34.39	29,117,126	+0.17(+0.49%)
May 09, 2008	34.26	34.50	34.06	34.22	12,575,137	-0.89(-2.53%)
May 08, 2008	34.91	35.20	34.60	35.11	23,758,652	+0.52(+1.50%)
May 07, 2008	35.62	35.73	34.46	34.59	40,639,816	-2.16(-5.87%)
May 06, 2008	36.11	36.97	35.83	36.75	23,492,450	+0.25(+0.67%)
May 05, 2008	36.74	36.84	36.28	36.50	19,967,066	-0.34(-0.91%)
May 02, 2008	36.97	37.14	36.57	36.84	21,689,446	+0.33(+0.91%)
May 01, 2008	35.75	36.66	35.53	36.50	33,536,648	+0.76(+2.12%)
Apr 30, 2008	35.93	36.19	35.57	35.75	30,978,300	+0.30(+0.84%)
Apr 29, 2008	35.70	35.76	35.23	35.45	18,685,634	+0.02(+0.07%)
Apr 28, 2008	35.55	35.88	35.41	35.42	23,266,878	-0.19(-0.54%)
Apr 25, 2008	35.86	35.89	35.18	35.62	25,103,870	-0.48(-1.34%)
Apr 24, 2008	36.11	36.64	35.10	36.10	40,175,120	+0.15(+0.41%)
Apr 23, 2008	34.75	36.22	34.69	35.95	63,013,336	+2.48(+7.40%)
Apr 22, 2008	33.82	34.01	33.10	33.47	27,312,412	-0.16(-0.48%)
Apr 21, 2008	32.99	33.74	32.83	33.63	22,535,436	+0.46(+1.40%)
Apr 18, 2008	33.18	33.30	32.81	33.17	24,149,970	+0.53(+1.63%)
Apr 17, 2008	32.77	32.93	32.53	32.64	37,895,484	-0.58(-1.75%)
Apr 16, 2008	32.33	33.35	32.30	33.22	41,170,808	+1.12(+3.49%)
Apr 15, 2008	32.10	32.18	31.68	32.10	22,163,574	+0.49(+1.54%)
Apr 14, 2008	31.87	31.97	31.52	31.61	28,510,744	-0.55(-1.72%)
Apr 11, 2008	32.52	33.00	32.00	32.17	43,021,648	-0.62(-1.89%)
Apr 10, 2008	32.16	32.86	31.98	32.79	39,708,284	+1.07(+3.37%)
Apr 09, 2008	32.49	32.52	31.71	31.72	45,648,120	-1.15(-3.50%)
Apr 08, 2008	33.05	33.32	32.82	32.87	34,465,048	-0.89(-2.65%)
Apr 07, 2008	33.74	34.11	33.34	33.77	36,120,288	+0.77(+2.32%)
Apr 04, 2008	33.06	33.71	32.66	33.00	45,028,564	-0.33(-0.99%)
Apr 03, 2008	32.62	33.47	32.25	33.33	44,763,976	+1.33(+4.16%)
Apr 02, 2008	32.48	32.58	31.88	32.00	38,439,060	-0.69(-2.11%)
Apr 01, 2008	31.07	32.79	31.02	32.69	53,794,600	+2.27(+7.45%)
Mar 31, 2008	30.34	30.77	30.16	30.42	19,610,514	-0.39(-1.28%)
Mar 28, 2008	30.73	31.06	30.48	30.82	32,373,306	+0.99(+3.31%)
Mar 27, 2008	30.20	30.54	29.71	29.83	37,397,240	+0.26(+0.88%)
Mar 26, 2008	29.94	30.10	29.46	29.57	34,742,480	-0.75(-2.48%)
Mar 25, 2008	29.61	30.35	29.36	30.32	42,968,408	+1.43(+4.94%)
Mar 24, 2008	28.27	29.58	28.27	28.89	40,765,360	+0.29(+1.00%)
Mar 21, 2008	27.45	28.79	26.98	28.61	46,691,280	+0.00(+0.00%)
Mar 20, 2008	27.45	28.79	26.98	28.61	46,685,504	+0.76(+2.74%)
Mar 19, 2008	29.16	29.55	27.75	27.84	50,079,920	-2.10(-7.00%)
Mar 18, 2008	28.86	30.05	28.80	29.94	49,574,660	+1.44(+5.04%)
Mar 17, 2008	27.72	28.87	27.58	28.50	43,415,260	-0.51(-1.75%)
Mar 14, 2008	30.47	30.54	28.83	29.01	74,392,768	-1.77(-5.74%)
Mar 13, 2008	29.91	31.32	29.87	30.78	47,523,148	-0.77(-2.43%)
Mar 12, 2008	32.05	32.68	31.35	31.55	38,732,836	-1.42(-4.32%)
Mar 11, 2008	31.93	33.01	31.41	32.97	49,541,540	+2.93(+9.74%)
Mar 10, 2008	30.96	31.01	29.87	30.04	44,297,964	-0.59(-1.93%)
Mar 07, 2008	30.62	31.47	30.27	30.63	39,528,832	-0.10(-0.32%)
Mar 06, 2008	32.03	32.12	30.68	30.73	37,458,184	-1.48(-4.60%)
Mar 05, 2008	31.83	32.40	31.54	32.21	27,390,000	+0.60(+1.89%)
Mar 04, 2008	31.78	32.16	31.08	31.61	50,791,036	-1.36(-4.11%)
Mar 03, 2008	32.78	33.16	32.35	32.97	35,853,432	+0.27(+0.84%)
Feb 29, 2008	33.78	33.83	32.66	32.69	33,256,074	-1.18(-3.50%)
Feb 28, 2008	34.25	34.53	33.79	33.88	23,975,000	-0.88(-2.53%)
Feb 27, 2008	33.68	34.85	33.64	34.76	34,790,268	+1.11(+3.29%)
Feb 26, 2008	32.78	33.69	32.62	33.65	23,537,102	+0.31(+0.93%)
Feb 25, 2008	32.53	33.45	32.22	33.34	29,271,462	+0.07(+0.21%)
Feb 22, 2008	32.68	33.29	32.14	33.27	23,432,412	+0.95(+2.94%)
Feb 21, 2008	33.49	33.54	32.23	32.32	35,729,612	-1.30(-3.87%)
Feb 20, 2008	33.00	34.06	32.67	33.62	25,747,700	-0.34(-0.99%)
Feb 19, 2008	34.42	34.44	33.58	33.95	32,248,988	+0.21(+0.63%)
Feb 18, 2008	33.20	33.79	32.85	33.74	0	+0.00(+0.00%)
Feb 15, 2008	33.20	33.79	32.85	33.74	36,320,352	+1.41(+4.36%)
Feb 14, 2008	33.40	33.53	32.31	32.33	34,798,528	-0.76(-2.29%)
Feb 13, 2008	32.64	33.17	32.11	33.09	30,379,986	+0.58(+1.79%)
Feb 12, 2008	32.30	32.83	31.81	32.51	29,294,982	+0.87(+2.75%)
Feb 11, 2008	31.40	31.75	30.79	31.64	24,304,740	-0.25(-0.78%)
Feb 08, 2008	31.87	32.38	31.50	31.89	23,572,222	-0.55(-1.69%)
Feb 07, 2008	31.07	32.48	30.71	32.44	37,640,120	+1.22(+3.92%)
Feb 06, 2008	32.51	33.03	31.02	31.21	37,064,736	-1.18(-3.63%)
Feb 05, 2008	33.83	34.04	32.33	32.39	38,709,336	-2.40(-6.91%)
Feb 04, 2008	34.65	34.99	34.32	34.79	23,468,520	+0.87(+2.55%)
Feb 01, 2008	33.04	34.08	32.87	33.92	36,774,008	+1.49(+4.60%)
Jan 31, 2008	30.78	32.85	30.64	32.43	48,687,676	+0.39(+1.21%)
Jan 30, 2008	32.09	33.85	31.92	32.04	38,958,076	-1.56(-4.66%)
Jan 29, 2008	33.71	33.83	33.04	33.61	21,825,408	-0.21(-0.61%)
Jan 28, 2008	33.27	33.83	32.45	33.82	31,513,004	+0.31(+0.93%)
Jan 25, 2008	35.03	35.37	33.30	33.50	35,475,240	-0.24(-0.71%)
Jan 24, 2008	32.87	34.02	32.80	33.74	41,845,660	-0.33(-0.96%)
Jan 23, 2008	31.52	34.22	30.53	34.07	101,394,456	+1.71(+5.28%)
Jan 22, 2008	30.81	33.77	30.39	32.36	102,125,952	-2.97(-8.40%)
Jan 21, 2008	35.26	35.55	34.12	35.33	0	+0.00(+0.00%)
Jan 18, 2008	35.26	35.55	34.12	35.33	63,052,356	+1.78(+5.31%)
Jan 17, 2008	34.98	35.47	33.40	33.55	70,939,832	-0.59(-1.73%)
Jan 16, 2008	34.48	35.00	33.09	34.14	61,793,304	-1.40(-3.93%)
Jan 15, 2008	36.56	36.80	35.34	35.54	56,063,720	-2.90(-7.55%)
Jan 14, 2008	38.39	38.61	38.01	38.44	24,193,534	+0.17(+0.44%)
Jan 11, 2008	38.86	39.23	38.27	38.27	26,443,384	-1.74(-4.36%)
Jan 10, 2008	39.02	40.53	38.75	40.01	42,230,116	+0.30(+0.77%)
Jan 09, 2008	38.62	39.83	38.16	39.71	48,406,948	+2.35(+6.28%)
Jan 08, 2008	38.29	38.77	37.20	37.36	34,482,456	-0.53(-1.41%)
Jan 07, 2008	37.68	38.00	36.93	37.90	40,191,444	+1.07(+2.90%)
Jan 04, 2008	37.69	37.82	36.72	36.83	35,396,744	-0.72(-1.91%)
Jan 03, 2008	37.57	38.13	37.46	37.55	19,625,892	-0.26(-0.68%)
Jan 02, 2008	38.66	38.91	37.64	37.81	25,257,100	-0.56(-1.47%)
Jan 01, 2008	38.84	38.95	38.23	38.37	12,435,172	+0.00(+0.00%)
Dec 31, 2007	38.84	38.95	38.23	38.37	12,435,172	-0.19(-0.50%)
Dec 28, 2007	38.92	39.14	38.40	38.56	12,007,957	-0.18(-0.46%)
Dec 27, 2007	39.80	39.80	38.64	38.74	20,537,174	-1.46(-3.63%)
Dec 26, 2007	40.20	40.41	39.98	40.20	8,234,260	-0.21(-0.51%)
Dec 24, 2007	40.30	40.41	39.79	40.41	12,530,515	+0.33(+0.82%)
Dec 21, 2007	39.60	40.08	39.25	40.08	21,093,564	+1.20(+3.09%)
Dec 20, 2007	38.84	39.00	37.88	38.88	23,153,626	+0.50(+1.30%)
Dec 19, 2007	38.33	39.26	38.10	38.38	32,634,366	+0.03(+0.07%)
Dec 18, 2007	37.71	38.35	36.79	38.35	34,490,432	+2.05(+5.66%)
Dec 17, 2007	37.67	37.86	36.30	36.30	34,870,204	-2.31(-5.98%)
Dec 14, 2007	38.94	39.35	38.61	38.61	24,132,802	-1.02(-2.58%)
Dec 13, 2007	39.96	41.51	39.10	39.63	34,618,412	-1.68(-4.07%)
Dec 12, 2007	41.98	42.29	40.30	41.31	27,186,032	+1.12(+2.78%)
Dec 11, 2007	42.64	42.64	40.15	40.19	29,057,756	-2.01(-4.77%)
Dec 10, 2007	42.17	42.70	41.99	42.21	14,868,982	-0.43(-1.00%)
Dec 07, 2007	43.13	43.46	42.50	42.64	26,831,096	-1.82(-4.10%)
Dec 06, 2007	43.31	44.53	43.08	44.46	20,209,070	+0.39(+0.89%)
Dec 05, 2007	42.88	44.35	42.85	44.06	26,525,702	+2.46(+5.92%)
Dec 04, 2007	41.18	41.75	40.86	41.60	16,668,970	+0.52(+1.26%)
Dec 03, 2007	41.70	41.85	40.52	41.08	14,818,274	-1.12(-2.65%)
Nov 30, 2007	42.88	43.13	41.60	42.20	19,489,984	+0.55(+1.33%)
Nov 29, 2007	41.42	42.28	41.20	41.65	29,005,382	-0.45(-1.07%)
Nov 28, 2007	40.26	42.12	40.15	42.10	40,940,408	+2.37(+5.97%)
Nov 27, 2007	38.62	39.73	37.87	39.73	37,411,756	+1.95(+5.17%)
Nov 26, 2007	39.59	39.82	37.40	37.77	33,212,350	-1.01(-2.61%)
Nov 23, 2007	37.95	38.78	37.88	38.78	16,685,375	+1.98(+5.37%)
Nov 21, 2007	38.01	38.37	36.81	36.81	40,985,384	-3.13(-7.83%)
Nov 20, 2007	39.78	40.40	38.62	39.94	39,801,800	+1.77(+4.63%)
Nov 19, 2007	39.06	39.19	37.79	38.17	32,921,114	-1.99(-4.94%)
Nov 16, 2007	40.30	40.42	39.21	40.15	37,958,888	-0.68(-1.68%)
Nov 15, 2007	41.20	41.71	40.36	40.84	29,224,370	-1.41(-3.34%)
Nov 14, 2007	43.10	43.33	41.68	42.25	34,859,536	+1.25(+3.06%)
Nov 13, 2007	39.39	41.46	39.39	41.00	33,509,208	+2.84(+7.44%)
Nov 12, 2007	39.62	40.08	37.82	38.16	40,276,348	-2.81(-6.87%)
Nov 09, 2007	40.88	42.13	40.27	40.97	33,899,248	-0.55(-1.32%)
Nov 08, 2007	42.64	42.75	39.51	41.52	55,327,736	-0.98(-2.31%)
Nov 07, 2007	43.54	44.06	42.32	42.50	26,055,016	-2.13(-4.77%)
Nov 06, 2007	44.42	44.84	43.26	44.63	23,539,132	+1.90(+4.45%)
Nov 05, 2007	43.19	44.01	42.11	42.73	39,719,964	-4.12(-8.78%)
Nov 02, 2007	47.32	47.50	45.78	46.84	24,949,472	-0.05(-0.12%)
Nov 01, 2007	47.62	47.94	46.52	46.90	28,968,912	-2.29(-4.66%)
Oct 31, 2007	48.19	49.43	47.81	49.19	27,601,604	+1.60(+3.35%)
Oct 30, 2007	48.29	48.42	47.30	47.59	15,102,277	-0.87(-1.80%)
Oct 29, 2007	48.29	48.62	48.03	48.46	15,611,220	+1.34(+2.85%)
Oct 26, 2007	46.98	47.39	46.75	47.12	18,807,382	+0.39(+0.83%)
Oct 25, 2007	46.19	46.80	45.45	46.73	22,077,284	+0.25(+0.54%)
Oct 24, 2007	46.26	46.60	45.13	46.48	27,334,182	-0.80(-1.69%)
Oct 23, 2007	46.89	47.44	46.14	47.28	27,064,594	+1.92(+4.24%)
Oct 22, 2007	43.50	45.48	42.07	45.36	37,425,972	+0.50(+1.10%)
Oct 19, 2007	47.15	47.17	44.52	44.87	38,776,936	-2.97(-6.21%)
Oct 18, 2007	46.19	48.05	46.17	47.84	32,510,536	-1.35(-2.74%)
Oct 17, 2007	47.04	49.18	46.81	49.18	59,002,308	+4.38(+9.77%)
Oct 16, 2007	45.63	45.63	44.26	44.81	32,330,346	-0.88(-1.92%)
Oct 15, 2007	46.77	46.88	44.63	45.68	28,633,122	+0.01(+0.02%)
Oct 12, 2007	44.52	45.70	44.21	45.67	26,622,312	+2.34(+5.40%)
Oct 11, 2007	44.99	45.46	42.28	43.33	45,713,904	+0.04(+0.08%)
Oct 10, 2007	43.13	43.50	42.65	43.30	15,805,264	+0.10(+0.22%)
Oct 09, 2007	42.81	43.22	42.38	43.20	16,361,196	+1.06(+2.52%)
Oct 08, 2007	41.94	42.23	41.65	42.14	11,053,524	-0.99(-2.30%)
Oct 05, 2007	42.37	43.13	41.98	43.13	25,871,136	+2.34(+5.74%)
Oct 04, 2007	40.43	40.89	39.45	40.79	21,140,910	+0.39(+0.97%)
Oct 03, 2007	41.39	41.77	40.03	40.40	31,340,064	-2.26(-5.29%)
Oct 02, 2007	42.89	43.23	42.22	42.66	22,676,990	+0.95(+2.29%)
Oct 01, 2007	40.79	42.12	40.79	41.70	24,446,732	+1.18(+2.92%)
Sep 28, 2007	41.08	41.32	40.14	40.52	19,876,792	-0.47(-1.15%)
Sep 27, 2007	40.38	41.07	40.21	40.99	17,177,832	+1.36(+3.43%)
Sep 26, 2007	39.66	39.89	39.26	39.63	14,538,069	+0.43(+1.10%)
Sep 25, 2007	38.81	39.26	38.55	39.20	15,150,324	+0.16(+0.41%)
Sep 24, 2007	39.34	39.47	38.62	39.04	16,194,099	+1.12(+2.94%)
Sep 21, 2007	37.48	38.05	37.42	37.93	15,447,316	+1.10(+2.99%)
Sep 20, 2007	36.58	37.34	36.64	36.83	12,819,338	-0.15(-0.40%)
Sep 19, 2007	37.10	37.74	36.70	36.97	22,394,746	+0.21(+0.58%)
Sep 18, 2007	35.28	36.89	35.06	36.76	21,799,732	+1.93(+5.54%)
Sep 17, 2007	34.82	35.10	34.48	34.83	9,713,987	-0.29(-0.84%)
Sep 14, 2007	34.53	35.33	34.47	35.13	12,766,000	+0.53(+1.54%)
Sep 13, 2007	34.67	34.88	34.37	34.60	9,936,613	+0.23(+0.66%)
Sep 12, 2007	33.94	34.46	33.69	34.37	15,805,992	+0.34(+0.99%)
Sep 11, 2007	33.63	34.15	33.63	34.03	13,865,485	+0.41(+1.23%)
Sep 10, 2007	33.82	33.90	32.91	33.62	16,019,009	+0.58(+1.75%)
Sep 07, 2007	33.09	33.30	32.65	33.04	13,952,227	-0.84(-2.48%)
Sep 06, 2007	33.72	34.16	33.45	33.88	10,085,315	+0.37(+1.11%)
Sep 05, 2007	33.77	33.92	33.23	33.51	15,044,608	-0.89(-2.58%)
Sep 04, 2007	33.81	34.70	33.77	34.40	11,317,199	+0.56(+1.66%)
Aug 31, 2007	34.12	34.53	33.79	33.84	16,051,442	+0.86(+2.61%)
Aug 30, 2007	32.73	33.36	32.48	32.98	10,206,396	-0.36(-1.08%)
Aug 29, 2007	32.45	33.50	32.38	33.34	19,321,594	+1.66(+5.25%)
Aug 28, 2007	33.06	33.13	31.59	31.67	24,206,742	-2.78(-8.08%)
Aug 27, 2007	33.29	34.79	33.18	34.46	28,439,536	+2.12(+6.57%)
Aug 24, 2007	31.30	32.46	31.29	32.34	13,835,415	+1.27(+4.08%)
Aug 23, 2007	31.22	31.34	30.57	31.07	15,715,598	+0.02(+0.07%)
Aug 22, 2007	30.20	31.06	30.18	31.05	15,508,045	+2.01(+6.91%)
Aug 21, 2007	29.06	29.69	28.93	29.04	13,127,364	+0.36(+1.26%)
Aug 20, 2007	28.84	28.93	28.20	28.68	16,152,324	+0.68(+2.41%)
Aug 17, 2007	27.86	28.26	27.19	28.00	25,491,226	+1.05(+3.89%)
Aug 16, 2007	27.26	27.69	25.03	26.96	39,990,920	-0.64(-2.31%)
Aug 15, 2007	28.45	28.76	27.46	27.59	18,626,260	-1.19(-4.13%)
Aug 14, 2007	29.47	29.53	28.70	28.78	13,242,511	-0.41(-1.40%)
Aug 13, 2007	29.33	29.94	29.19	29.19	10,240,601	-0.18(-0.60%)
Aug 10, 2007	28.82	29.56	28.53	29.37	17,670,050	-0.07(-0.24%)
Aug 09, 2007	29.59	30.12	29.33	29.44	11,274,474	-1.16(-3.78%)
Aug 08, 2007	30.15	30.89	29.88	30.59	11,386,853	+1.27(+4.32%)
Aug 07, 2007	28.99	29.61	28.74	29.33	15,354,972	-0.21(-0.70%)
Aug 06, 2007	29.27	29.72	28.36	29.53	18,900,414	+0.18(+0.61%)
Aug 03, 2007	29.90	30.66	29.30	29.35	11,236,467	-1.31(-4.26%)
Aug 02, 2007	30.50	30.80	30.31	30.66	14,683,720	-0.23(-0.73%)
Aug 01, 2007	30.75	31.09	30.10	30.89	23,741,200	-0.61(-1.94%)
Jul 31, 2007	31.92	32.15	31.21	31.50	15,395,684	+0.17(+0.53%)
Jul 30, 2007	30.80	31.47	30.71	31.33	13,923,184	+1.24(+4.13%)
Jul 27, 2007	30.54	30.84	29.90	30.09	18,070,866	-0.51(-1.66%)
Jul 26, 2007	31.36	31.40	29.78	30.59	27,246,650	-1.28(-4.02%)
Jul 25, 2007	31.97	32.16	31.37	31.87	12,663,572	+0.58(+1.86%)
Jul 24, 2007	31.88	32.00	31.27	31.29	11,142,679	-0.81(-2.51%)
Jul 23, 2007	31.97	32.17	31.85	32.10	10,042,737	+0.98(+3.14%)
Jul 20, 2007	31.52	31.52	31.03	31.12	8,633,152	+0.01(+0.03%)
Jul 19, 2007	31.03	31.26	31.02	31.11	10,040,240	+0.42(+1.36%)
Jul 18, 2007	30.70	30.94	30.29	30.69	10,912,373	-0.59(-1.90%)
Jul 17, 2007	31.37	31.55	31.08	31.29	11,680,318	-0.02(-0.05%)
Jul 16, 2007	31.38	31.59	31.14	31.30	8,656,007	-0.44(-1.38%)
Jul 13, 2007	31.81	31.81	31.57	31.74	5,609,342	+0.11(+0.36%)
Jul 12, 2007	31.30	31.63	31.24	31.63	9,151,374	+0.59(+1.92%)
Jul 11, 2007	30.82	31.10	30.82	31.03	9,610,697	+0.17(+0.54%)
Jul 10, 2007	31.15	31.24	30.75	30.87	11,473,311	-0.37(-1.18%)
Jul 09, 2007	31.07	31.31	31.07	31.23	10,144,539	+0.43(+1.38%)
Jul 06, 2007	30.39	30.82	30.34	30.81	9,235,403	+0.75(+2.51%)
Jul 05, 2007	29.88	30.20	29.85	30.05	10,522,023	-0.11(-0.35%)
Jul 03, 2007	29.86	30.16	29.77	30.16	6,682,844	+0.62(+2.10%)

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.