Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	37.79	37.93	36.89	37.07	5,757,901	-0.58(-1.55%)
Jun 27, 2008	37.68	38.19	37.38	37.65	5,509,682	+0.14(+0.38%)
Jun 26, 2008	37.64	38.32	37.10	37.51	6,345,341	-0.58(-1.53%)
Jun 25, 2008	38.30	39.64	37.91	38.09	6,980,360	-0.09(-0.24%)
Jun 24, 2008	37.05	38.51	36.44	38.18	6,143,807	+1.47(+4.01%)
Jun 23, 2008	37.68	37.68	36.37	36.71	4,941,981	-0.85(-2.26%)
Jun 20, 2008	36.05	38.38	35.84	37.56	9,526,386	+0.01(+0.02%)
Jun 19, 2008	37.19	37.77	36.58	37.55	9,555,740	+0.32(+0.87%)
Jun 18, 2008	37.36	37.71	36.62	37.23	6,790,182	-0.51(-1.36%)
Jun 17, 2008	39.67	40.23	37.74	37.74	4,579,666	-1.53(-3.90%)
Jun 16, 2008	38.29	39.71	37.80	39.27	5,988,133	+0.64(+1.66%)
Jun 13, 2008	39.23	39.29	37.69	38.63	6,272,418	-0.14(-0.37%)
Jun 12, 2008	38.31	39.56	37.71	38.77	6,565,054	+0.82(+2.17%)
Jun 11, 2008	38.93	39.06	37.65	37.95	5,440,172	-1.18(-3.02%)
Jun 10, 2008	39.44	40.25	38.43	39.13	4,788,125	+0.27(+0.70%)
Jun 09, 2008	39.66	40.06	38.44	38.86	5,231,478	-0.73(-1.84%)
Jun 06, 2008	40.49	40.49	39.53	39.58	5,089,149	-1.33(-3.25%)
Jun 05, 2008	40.38	40.95	40.19	40.91	3,746,726	+0.61(+1.51%)
Jun 04, 2008	40.99	41.68	39.94	40.30	4,521,588	-0.80(-1.94%)
Jun 03, 2008	41.48	41.83	40.46	41.10	3,424,614	-0.04(-0.09%)
Jun 02, 2008	41.64	41.64	40.75	41.14	3,282,668	-0.56(-1.35%)
May 30, 2008	42.75	42.75	41.50	41.71	3,925,777	-0.77(-1.80%)
May 29, 2008	42.17	42.80	42.00	42.47	4,084,038	+0.29(+0.69%)
May 28, 2008	42.88	42.95	41.51	42.18	3,147,863	-0.62(-1.44%)
May 27, 2008	42.46	43.07	42.29	42.80	2,544,288	+0.38(+0.89%)
May 26, 2008	42.97	43.05	42.38	42.42	0	+0.00(+0.00%)
May 23, 2008	42.97	43.05	42.38	42.42	1,857,835	-0.87(-2.01%)
May 22, 2008	42.65	43.50	42.45	43.29	2,814,450	+0.63(+1.48%)
May 21, 2008	43.31	43.76	42.56	42.66	3,344,359	-0.52(-1.20%)
May 20, 2008	43.26	43.45	42.93	43.18	3,209,484	-0.47(-1.07%)
May 19, 2008	44.23	44.74	43.56	43.65	2,712,817	-0.47(-1.06%)
May 16, 2008	45.03	45.03	43.69	44.11	3,157,767	-0.93(-2.06%)
May 15, 2008	44.06	45.04	43.82	45.04	2,479,122	+0.92(+2.09%)
May 14, 2008	43.95	44.38	43.83	44.12	2,203,198	+0.29(+0.67%)
May 13, 2008	44.17	44.45	43.71	43.83	2,684,472	-0.35(-0.79%)
May 12, 2008	43.75	44.18	43.55	44.18	2,439,011	+0.68(+1.57%)
May 09, 2008	42.96	44.28	42.65	43.50	2,265,625	-0.60(-1.37%)
May 08, 2008	44.74	44.90	43.74	44.10	2,763,927	-0.55(-1.22%)
May 07, 2008	45.69	46.15	44.50	44.65	3,885,293	-1.20(-2.62%)
May 06, 2008	44.96	46.06	44.64	45.85	3,566,658	+0.36(+0.78%)
May 05, 2008	45.68	45.87	45.08	45.49	2,218,536	-0.37(-0.81%)
May 02, 2008	46.93	47.39	45.54	45.86	3,512,883	-0.71(-1.52%)
May 01, 2008	45.11	46.85	45.02	46.57	5,038,519	+1.55(+3.45%)
Apr 30, 2008	44.63	45.71	44.41	45.02	5,080,392	+0.40(+0.89%)
Apr 29, 2008	45.17	45.58	44.50	44.62	2,831,742	-0.54(-1.19%)
Apr 28, 2008	45.80	45.80	45.09	45.16	3,650,361	-0.65(-1.42%)
Apr 25, 2008	44.63	45.88	44.28	45.81	3,320,752	+1.31(+2.95%)
Apr 24, 2008	43.18	44.78	43.05	44.50	3,941,926	+1.51(+3.52%)
Apr 23, 2008	42.78	43.65	42.77	42.99	4,615,537	+0.32(+0.75%)
Apr 22, 2008	42.17	42.91	41.78	42.67	3,657,428	+0.29(+0.67%)
Apr 21, 2008	42.92	43.17	42.08	42.38	3,076,096	-0.79(-1.82%)
Apr 18, 2008	43.96	44.69	42.85	43.17	4,408,603	+0.23(+0.53%)
Apr 17, 2008	41.28	43.33	40.97	42.94	4,730,215	+0.49(+1.16%)
Apr 16, 2008	41.37	42.52	41.22	42.45	4,601,492	+1.79(+4.39%)
Apr 15, 2008	40.55	41.56	40.34	40.66	5,529,008	+0.53(+1.33%)
Apr 14, 2008	41.60	41.63	40.09	40.13	5,415,037	-1.57(-3.77%)
Apr 11, 2008	41.51	42.66	40.90	41.70	4,672,430	-0.30(-0.71%)
Apr 10, 2008	42.63	42.71	41.52	42.00	5,139,975	-0.92(-2.15%)
Apr 09, 2008	43.19	44.11	42.80	42.92	4,868,213	-0.49(-1.14%)
Apr 08, 2008	43.97	44.21	43.13	43.41	3,186,100	-0.78(-1.76%)
Apr 07, 2008	44.20	45.03	44.02	44.19	2,932,886	+0.23(+0.52%)
Apr 04, 2008	44.48	44.54	43.74	43.97	5,226,815	-0.50(-1.12%)
Apr 03, 2008	44.41	45.01	43.76	44.47	3,798,394	-0.38(-0.84%)
Apr 02, 2008	45.11	45.93	44.68	44.84	4,410,601	-0.28(-0.62%)
Apr 01, 2008	43.26	45.19	43.26	45.12	5,747,057	+2.56(+6.01%)
Mar 31, 2008	42.62	43.52	42.39	42.56	4,313,806	-0.16(-0.36%)
Mar 28, 2008	44.13	44.17	42.56	42.72	5,634,575	-1.28(-2.91%)
Mar 27, 2008	43.49	45.31	42.63	44.00	9,959,469	+0.84(+1.94%)
Mar 26, 2008	43.72	44.00	42.97	43.16	7,486,192	-0.87(-1.98%)
Mar 25, 2008	44.14	44.71	43.63	44.03	6,229,093	-0.64(-1.42%)
Mar 24, 2008	43.33	46.22	43.33	44.67	7,557,492	+0.84(+1.93%)
Mar 21, 2008	41.54	44.09	41.22	43.82	7,869,832	+0.00(+0.00%)
Mar 20, 2008	41.54	44.09	41.38	43.82	7,869,832	+2.60(+6.31%)
Mar 19, 2008	41.86	42.64	40.82	41.22	7,865,443	-0.52(-1.24%)
Mar 18, 2008	40.67	41.84	40.17	41.74	6,858,142	+1.75(+4.38%)
Mar 17, 2008	38.17	40.43	37.01	39.99	8,414,789	+0.81(+2.07%)
Mar 14, 2008	40.25	41.02	38.12	39.17	9,684,810	-1.02(-2.54%)
Mar 13, 2008	39.01	40.47	38.52	40.19	6,844,820	-0.32(-0.79%)
Mar 12, 2008	40.57	42.28	40.51	40.51	5,941,245	-0.41(-1.00%)
Mar 11, 2008	38.77	41.04	38.77	40.92	5,578,483	+3.08(+8.15%)
Mar 10, 2008	38.47	39.05	37.62	37.84	3,964,581	-0.67(-1.74%)
Mar 07, 2008	37.52	39.09	37.05	38.51	7,199,800	+0.76(+2.01%)
Mar 06, 2008	38.69	38.69	37.68	37.75	4,670,081	-1.21(-3.10%)
Mar 05, 2008	39.19	40.16	38.56	38.95	4,882,885	-0.38(-0.97%)
Mar 04, 2008	38.56	39.65	37.84	39.34	6,892,346	+0.34(+0.88%)
Mar 03, 2008	39.76	39.86	38.62	38.99	4,674,343	-0.88(-2.21%)
Feb 29, 2008	40.12	40.85	39.63	39.88	7,611,427	-0.89(-2.18%)
Feb 28, 2008	40.80	41.08	40.23	40.77	5,741,060	-0.52(-1.26%)
Feb 27, 2008	40.65	42.00	40.47	41.28	3,627,025	+0.15(+0.36%)
Feb 26, 2008	40.78	41.52	40.59	41.14	2,964,543	+0.08(+0.21%)
Feb 25, 2008	40.73	41.17	39.80	41.05	4,639,458	+0.18(+0.43%)
Feb 22, 2008	40.27	40.94	39.42	40.88	3,956,330	+0.74(+1.84%)
Feb 21, 2008	41.05	41.27	40.03	40.14	2,700,682	-0.78(-1.90%)
Feb 20, 2008	40.12	41.07	39.70	40.91	4,684,639	+0.42(+1.03%)
Feb 19, 2008	41.65	42.08	40.34	40.50	4,788,316	-0.76(-1.84%)
Feb 18, 2008	40.70	41.31	40.04	41.26	0	+0.00(+0.00%)
Feb 15, 2008	40.70	41.31	40.04	41.26	4,109,777	+0.52(+1.27%)
Feb 14, 2008	41.20	41.82	40.38	40.74	3,759,471	-0.53(-1.27%)
Feb 13, 2008	41.71	41.92	40.56	41.27	3,984,232	-0.10(-0.25%)
Feb 12, 2008	40.89	41.78	40.61	41.37	4,595,562	+0.88(+2.18%)
Feb 11, 2008	40.99	41.12	40.11	40.49	3,609,516	-0.60(-1.45%)
Feb 08, 2008	41.60	41.78	40.57	41.08	3,547,277	-0.77(-1.85%)
Feb 07, 2008	41.10	42.13	40.88	41.86	5,725,548	+0.59(+1.43%)
Feb 06, 2008	41.24	41.99	40.55	41.27	6,292,108	+0.23(+0.55%)
Feb 05, 2008	41.13	41.83	40.53	41.04	4,972,831	-0.75(-1.79%)
Feb 04, 2008	42.56	42.82	41.46	41.78	4,180,061	-1.33(-3.09%)
Feb 01, 2008	42.69	43.64	42.20	43.12	6,155,797	+0.53(+1.25%)
Jan 31, 2008	39.81	43.00	39.80	42.58	6,933,588	+1.56(+3.81%)
Jan 30, 2008	41.39	42.58	40.48	41.02	6,296,298	-0.55(-1.31%)
Jan 29, 2008	40.43	41.57	40.28	41.56	7,421,816	+1.40(+3.49%)
Jan 28, 2008	39.35	40.19	38.85	40.16	5,585,995	+0.79(+1.99%)
Jan 25, 2008	40.70	42.19	38.99	39.38	8,483,754	-0.86(-2.13%)
Jan 24, 2008	39.17	40.39	39.17	40.23	10,514,199	+1.29(+3.30%)
Jan 23, 2008	34.47	39.52	34.47	38.95	12,932,209	+1.81(+4.88%)
Jan 22, 2008	35.37	38.23	35.37	37.14	12,773,031	-0.10(-0.28%)
Jan 21, 2008	36.94	37.55	36.11	37.24	0	+0.00(+0.00%)
Jan 18, 2008	36.94	37.55	36.11	37.24	8,532,586	+0.48(+1.31%)
Jan 17, 2008	39.34	39.89	36.67	36.76	7,192,008	-2.83(-7.15%)
Jan 16, 2008	38.51	40.14	38.45	39.59	6,632,607	+0.94(+2.44%)
Jan 15, 2008	39.60	39.60	38.62	38.65	5,993,215	-1.47(-3.66%)
Jan 14, 2008	40.84	40.93	39.83	40.12	3,552,735	-0.47(-1.15%)
Jan 11, 2008	40.30	41.32	39.81	40.58	5,499,516	-0.01(-0.03%)
Jan 10, 2008	40.08	41.39	39.47	40.60	7,219,553	+0.29(+0.71%)
Jan 09, 2008	39.88	40.35	38.64	40.31	6,006,858	+0.40(+1.01%)
Jan 08, 2008	41.49	42.20	39.82	39.91	5,333,416	-1.29(-3.14%)
Jan 07, 2008	40.93	41.56	40.03	41.20	4,274,148	+0.60(+1.47%)
Jan 04, 2008	41.10	41.27	40.54	40.60	4,666,553	-0.94(-2.27%)
Jan 03, 2008	42.08	42.30	41.32	41.54	3,193,292	-0.47(-1.13%)
Jan 02, 2008	42.52	42.96	41.89	42.02	3,408,560	-0.60(-1.40%)
Jan 01, 2008	42.49	43.04	41.82	42.62	0	+0.00(+0.00%)
Dec 31, 2007	42.49	43.04	41.82	42.62	2,994,129	-0.01(-0.02%)
Dec 28, 2007	42.63	42.93	42.30	42.62	3,393,306	+0.12(+0.29%)
Dec 27, 2007	43.09	43.09	42.49	42.50	2,070,264	-0.76(-1.76%)
Dec 26, 2007	42.91	43.30	42.72	43.26	1,819,693	+0.08(+0.18%)
Dec 24, 2007	42.97	43.63	42.64	43.18	1,761,492	+0.48(+1.12%)
Dec 21, 2007	42.28	42.86	41.67	42.70	7,954,161	+0.82(+1.97%)
Dec 20, 2007	42.52	42.52	41.50	41.88	4,680,352	-0.25(-0.60%)
Dec 19, 2007	41.80	42.57	41.58	42.13	3,585,553	+0.39(+0.93%)
Dec 18, 2007	42.15	42.35	41.25	41.74	4,984,683	-0.25(-0.59%)
Dec 17, 2007	41.97	42.38	41.54	41.99	5,025,704	-0.08(-0.20%)
Dec 14, 2007	43.14	43.14	41.93	42.07	8,296,048	-1.14(-2.63%)
Dec 13, 2007	44.00	44.49	42.78	43.21	7,737,747	-1.10(-2.48%)
Dec 12, 2007	44.84	45.86	43.52	44.30	9,512,501	-1.63(-3.55%)
Dec 11, 2007	47.93	48.17	45.93	45.93	5,301,295	-2.02(-4.21%)
Dec 10, 2007	46.91	48.27	46.91	47.95	3,102,102	+1.08(+2.31%)
Dec 07, 2007	47.96	48.07	46.65	46.87	3,695,885	-1.10(-2.29%)
Dec 06, 2007	47.34	48.14	46.76	47.96	4,838,299	+0.60(+1.27%)
Dec 05, 2007	47.06	47.69	46.65	47.36	2,536,654	+0.64(+1.36%)
Dec 04, 2007	46.92	47.33	46.35	46.72	2,537,839	-0.57(-1.21%)
Dec 03, 2007	47.58	47.80	46.74	47.30	2,337,802	-0.23(-0.48%)
Nov 30, 2007	47.61	48.40	47.22	47.52	4,087,504	+0.56(+1.20%)
Nov 29, 2007	47.66	47.66	46.28	46.96	3,166,406	-0.80(-1.69%)
Nov 28, 2007	45.17	47.87	45.15	47.76	6,086,092	+2.84(+6.31%)
Nov 27, 2007	43.72	44.97	43.65	44.93	6,036,485	+1.52(+3.50%)
Nov 26, 2007	45.24	45.32	43.33	43.41	3,911,855	-1.93(-4.25%)
Nov 23, 2007	44.56	45.67	44.24	45.34	1,933,712	+1.29(+2.93%)
Nov 21, 2007	44.40	45.17	43.75	44.04	3,898,608	-0.86(-1.92%)
Nov 20, 2007	44.63	45.89	43.71	44.91	6,478,948	+0.12(+0.26%)
Nov 19, 2007	44.85	45.38	43.97	44.79	4,628,206	-0.43(-0.96%)
Nov 16, 2007	45.44	45.66	44.69	45.22	4,683,222	+0.10(+0.23%)
Nov 15, 2007	46.14	46.15	44.72	45.12	4,912,483	-1.30(-2.81%)
Nov 14, 2007	47.73	47.97	46.20	46.43	4,570,158	-1.11(-2.34%)
Nov 13, 2007	46.17	47.64	46.12	47.54	4,832,161	+1.66(+3.62%)
Nov 12, 2007	44.47	47.01	44.45	45.87	6,879,723	+1.24(+2.78%)
Nov 09, 2007	43.06	45.40	42.90	44.63	6,768,674	+0.91(+2.08%)
Nov 08, 2007	43.69	43.95	42.23	43.73	6,523,487	+0.08(+0.18%)
Nov 07, 2007	44.93	45.07	43.60	43.65	3,702,810	-2.06(-4.50%)
Nov 06, 2007	44.40	45.76	44.17	45.71	3,785,846	+1.18(+2.65%)
Nov 05, 2007	44.30	45.17	43.72	44.52	3,804,530	-0.45(-1.00%)
Nov 02, 2007	45.45	45.48	44.14	44.97	4,536,697	-0.33(-0.74%)
Nov 01, 2007	46.48	46.48	45.28	45.31	5,002,707	-1.54(-3.28%)
Oct 31, 2007	46.78	47.17	45.74	46.84	3,447,083	+0.42(+0.89%)
Oct 30, 2007	46.48	47.02	46.28	46.43	2,069,790	-0.19(-0.40%)
Oct 29, 2007	46.90	47.46	46.51	46.61	3,644,886	-0.19(-0.42%)
Oct 26, 2007	45.63	46.81	45.30	46.81	4,127,071	+1.55(+3.43%)
Oct 25, 2007	45.22	45.69	44.52	45.26	4,095,661	+0.28(+0.62%)
Oct 24, 2007	44.63	45.24	43.78	44.98	3,710,513	+0.16(+0.35%)
Oct 23, 2007	44.62	44.89	44.19	44.82	1,983,582	+0.36(+0.80%)
Oct 22, 2007	44.01	44.87	43.69	44.47	3,168,555	-0.02(-0.04%)
Oct 19, 2007	45.40	46.08	44.39	44.48	5,153,678	-0.96(-2.11%)
Oct 18, 2007	43.42	46.12	43.20	45.45	6,972,579	+1.78(+4.07%)
Oct 17, 2007	43.46	43.98	42.91	43.67	5,716,319	+0.68(+1.57%)
Oct 16, 2007	44.39	44.47	42.93	42.99	3,728,167	-1.45(-3.26%)
Oct 15, 2007	45.52	45.54	44.15	44.44	2,414,159	-1.04(-2.28%)
Oct 12, 2007	45.18	45.76	45.10	45.48	3,146,329	+0.45(+0.99%)
Oct 11, 2007	46.06	46.08	44.87	45.03	3,985,189	-0.71(-1.55%)
Oct 10, 2007	46.09	46.15	45.62	45.74	2,899,117	-0.73(-1.56%)
Oct 09, 2007	46.65	46.72	45.88	46.46	2,041,968	-0.03(-0.06%)
Oct 08, 2007	46.64	46.90	46.32	46.49	1,254,241	-0.12(-0.26%)
Oct 05, 2007	46.35	47.04	46.20	46.61	2,344,797	+0.58(+1.25%)
Oct 04, 2007	45.62	46.41	45.57	46.04	2,784,656	+0.67(+1.47%)
Oct 03, 2007	44.95	45.60	44.89	45.37	2,117,341	+0.30(+0.66%)
Oct 02, 2007	45.11	45.47	44.74	45.07	3,560,157	+0.15(+0.33%)
Oct 01, 2007	44.21	44.92	44.13	44.92	5,204,670	+0.71(+1.62%)
Sep 28, 2007	44.49	44.72	44.11	44.21	3,002,178	-0.46(-1.03%)
Sep 27, 2007	44.85	44.97	44.20	44.67	2,398,754	+0.17(+0.38%)
Sep 26, 2007	45.44	45.44	44.42	44.50	2,786,967	-0.65(-1.44%)
Sep 25, 2007	44.94	45.44	44.84	45.15	2,188,178	-0.06(-0.14%)
Sep 24, 2007	45.50	45.66	45.00	45.21	2,622,285	-0.40(-0.87%)
Sep 21, 2007	46.32	46.33	45.36	45.61	2,984,462	-0.21(-0.45%)
Sep 20, 2007	46.65	46.76	45.65	45.82	2,854,134	-0.90(-1.93%)
Sep 19, 2007	47.00	47.32	46.52	46.72	3,025,440	-0.07(-0.15%)
Sep 18, 2007	45.12	46.82	44.95	46.79	3,761,504	+1.90(+4.24%)
Sep 17, 2007	44.72	45.08	44.40	44.89	1,988,974	-0.05(-0.10%)
Sep 14, 2007	44.43	45.02	44.24	44.93	1,914,566	+0.17(+0.38%)
Sep 13, 2007	44.80	44.92	44.40	44.76	2,234,380	+0.34(+0.76%)
Sep 12, 2007	44.73	44.78	44.26	44.43	2,100,354	-0.42(-0.93%)
Sep 11, 2007	44.34	45.17	44.28	44.84	2,071,238	+0.66(+1.50%)
Sep 10, 2007	44.48	44.65	43.74	44.18	2,106,978	-0.19(-0.42%)
Sep 07, 2007	44.27	45.07	44.17	44.37	2,726,424	-0.76(-1.68%)
Sep 06, 2007	44.55	45.21	44.23	45.13	1,765,443	+0.42(+0.94%)
Sep 05, 2007	45.35	45.43	44.57	44.71	2,992,781	-0.99(-2.16%)
Sep 04, 2007	45.91	46.10	45.44	45.69	2,071,392	+0.01(+0.03%)
Aug 31, 2007	45.71	46.07	45.32	45.68	3,287,484	+0.49(+1.09%)
Aug 30, 2007	45.91	45.91	45.05	45.19	2,647,395	-0.72(-1.57%)
Aug 29, 2007	44.75	45.96	44.28	45.91	2,493,805	+1.11(+2.48%)
Aug 28, 2007	45.74	45.76	44.78	44.80	3,400,251	-1.25(-2.71%)
Aug 27, 2007	47.05	47.09	46.04	46.04	2,710,246	-1.03(-2.19%)
Aug 24, 2007	47.20	47.46	46.45	47.07	1,990,668	+0.15(+0.32%)
Aug 23, 2007	47.39	47.74	46.48	46.93	2,886,485	-0.46(-0.97%)
Aug 22, 2007	47.70	47.94	46.59	47.39	3,010,343	+0.19(+0.40%)
Aug 21, 2007	46.98	47.87	46.67	47.20	3,814,190	+0.22(+0.47%)
Aug 20, 2007	47.30	47.44	46.37	46.98	6,448,491	-0.10(-0.22%)
Aug 17, 2007	47.71	49.33	46.23	47.08	7,595,414	+0.56(+1.21%)
Aug 16, 2007	44.08	46.52	43.55	46.52	7,745,940	+2.44(+5.54%)
Aug 15, 2007	43.96	45.15	43.89	44.08	3,723,375	+0.21(+0.49%)
Aug 14, 2007	44.62	44.80	43.53	43.86	3,166,380	-0.80(-1.79%)
Aug 13, 2007	45.84	46.17	44.56	44.66	4,436,717	-1.18(-2.56%)
Aug 10, 2007	44.91	46.52	44.52	45.84	5,386,715	-0.16(-0.35%)
Aug 09, 2007	46.63	46.52	44.84	46.00	7,658,572	-0.64(-1.36%)
Aug 08, 2007	44.51	47.26	44.69	46.63	6,921,923	+2.12(+4.77%)
Aug 07, 2007	44.34	44.98	43.40	44.51	5,357,107	+0.18(+0.40%)
Aug 06, 2007	41.61	44.39	41.54	44.34	6,137,614	+2.45(+5.86%)
Aug 03, 2007	42.43	43.85	41.85	41.88	5,951,431	-1.97(-4.49%)
Aug 02, 2007	43.95	44.32	43.46	43.85	2,995,554	+0.05(+0.12%)
Aug 01, 2007	43.36	43.86	42.78	43.80	5,114,871	+0.53(+1.23%)
Jul 31, 2007	44.60	45.06	43.22	43.26	6,736,593	-0.99(-2.24%)
Jul 30, 2007	43.19	44.48	43.12	44.26	6,772,675	+1.06(+2.46%)
Jul 27, 2007	42.94	43.90	42.82	43.19	7,603,293	+0.38(+0.88%)
Jul 26, 2007	44.04	44.04	42.34	42.82	7,879,766	-1.60(-3.60%)
Jul 25, 2007	43.52	45.13	42.97	44.41	7,443,647	-0.17(-0.38%)
Jul 24, 2007	45.67	45.74	44.43	44.58	6,212,016	-1.42(-3.08%)
Jul 23, 2007	46.45	46.52	45.87	46.00	6,123,383	-0.29(-0.62%)
Jul 20, 2007	46.24	46.71	45.96	46.28	5,783,119	-0.05(-0.10%)
Jul 19, 2007	47.52	47.52	45.68	46.33	7,100,207	-1.19(-2.51%)
Jul 18, 2007	47.79	47.95	47.13	47.52	3,559,734	-0.43(-0.89%)
Jul 17, 2007	47.85	48.11	47.66	47.95	2,583,463	+0.22(+0.46%)
Jul 16, 2007	47.62	48.00	47.57	47.73	1,686,650	+0.06(+0.14%)
Jul 13, 2007	47.59	47.93	47.46	47.67	3,528,114	-0.04(-0.08%)
Jul 12, 2007	46.48	47.72	46.22	47.70	3,249,063	+1.49(+3.22%)
Jul 11, 2007	46.09	46.31	45.95	46.22	3,927,111	-0.18(-0.39%)
Jul 10, 2007	46.81	46.86	46.32	46.40	3,594,357	-0.60(-1.28%)
Jul 09, 2007	47.54	47.56	46.96	47.00	2,370,100	-0.38(-0.79%)
Jul 06, 2007	47.52	47.52	47.20	47.38	2,178,459	-0.01(-0.01%)
Jul 05, 2007	47.81	47.93	47.33	47.39	2,023,944	-0.36(-0.76%)
Jul 03, 2007	47.65	48.18	47.63	47.75	1,966,636	+0.27(+0.56%)

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.