Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.90	24.13	23.01	23.69	8,058,258	-0.96(-3.89%)
Jun 27, 2008	25.41	25.41	24.40	24.65	3,609,349	-0.45(-1.79%)
Jun 26, 2008	25.45	25.60	24.71	25.10	4,553,013	-0.79(-3.05%)
Jun 25, 2008	25.60	26.57	25.40	25.89	2,168,539	+0.35(+1.37%)
Jun 24, 2008	25.59	25.95	25.10	25.54	3,625,661	+0.00(+0.00%)
Jun 23, 2008	26.49	26.53	25.51	25.54	3,570,342	-0.78(-2.96%)
Jun 20, 2008	26.27	26.47	25.79	26.32	4,973,437	-0.25(-0.94%)
Jun 19, 2008	25.76	26.59	25.75	26.57	2,884,648	+0.73(+2.83%)
Jun 18, 2008	26.73	26.80	25.78	25.84	4,334,140	-1.04(-3.87%)
Jun 17, 2008	27.58	27.67	26.81	26.88	2,438,852	-0.49(-1.79%)
Jun 16, 2008	26.91	27.45	26.75	27.37	2,550,799	+0.21(+0.77%)
Jun 13, 2008	26.82	27.40	26.71	27.16	3,564,499	+0.42(+1.57%)
Jun 12, 2008	26.98	27.81	26.71	26.74	8,447,381	-0.08(-0.30%)
Jun 11, 2008	28.45	28.45	26.79	26.82	4,640,803	-1.63(-5.73%)
Jun 10, 2008	28.54	28.78	28.29	28.45	2,086,395	-0.15(-0.52%)
Jun 09, 2008	28.67	28.89	28.16	28.60	2,803,161	+0.10(+0.35%)
Jun 06, 2008	29.36	29.43	28.48	28.50	3,657,536	-1.23(-4.14%)
Jun 05, 2008	29.00	29.82	28.73	29.73	3,596,012	+0.39(+1.33%)
Jun 04, 2008	28.61	29.51	28.32	29.34	5,135,589	+1.24(+4.41%)
Jun 03, 2008	28.63	28.69	27.82	28.10	3,406,198	-0.38(-1.33%)
Jun 02, 2008	28.85	28.94	27.99	28.48	3,214,230	-0.52(-1.79%)
May 30, 2008	29.20	29.20	28.81	29.00	3,272,295	+0.01(+0.03%)
May 29, 2008	28.64	29.78	28.52	28.99	5,676,316	+0.30(+1.05%)
May 28, 2008	27.93	28.78	27.91	28.69	4,056,399	+0.77(+2.76%)
May 27, 2008	27.66	28.13	27.38	27.92	2,701,100	+0.30(+1.09%)
May 26, 2008	27.84	28.05	27.32	27.62	3,709,017	+0.00(+0.00%)
May 23, 2008	27.84	28.05	27.32	27.62	3,708,517	-0.38(-1.36%)
May 22, 2008	28.00	28.10	27.43	28.00	4,332,410	+0.00(+0.00%)
May 21, 2008	29.05	29.15	27.92	28.00	3,775,333	-0.99(-3.41%)
May 20, 2008	28.99	29.25	28.78	28.99	3,202,389	+0.14(+0.49%)
May 19, 2008	29.21	29.32	28.72	28.85	4,397,036	-0.21(-0.72%)
May 16, 2008	29.11	29.30	28.50	29.06	5,562,239	-0.06(-0.21%)
May 15, 2008	29.06	29.57	28.45	29.12	8,415,568	+0.16(+0.55%)
May 14, 2008	30.17	30.21	28.85	28.96	27,444,042	-4.68(-13.91%)
May 13, 2008	33.94	34.08	33.11	33.64	7,180,999	-0.11(-0.33%)
May 12, 2008	33.11	34.30	32.90	33.75	4,666,041	+0.97(+2.96%)
May 09, 2008	33.16	33.69	32.50	32.78	2,691,679	-0.90(-2.67%)
May 08, 2008	34.30	34.33	33.57	33.68	1,688,564	-0.31(-0.91%)
May 07, 2008	34.22	34.82	33.84	33.99	2,432,422	-0.01(-0.03%)
May 06, 2008	33.90	34.23	33.44	34.00	2,111,607	-0.19(-0.56%)
May 05, 2008	35.00	35.21	33.86	34.19	1,835,902	-0.79(-2.26%)
May 02, 2008	35.49	36.03	34.58	34.98	3,009,428	+0.20(+0.58%)
May 01, 2008	32.94	35.06	32.66	34.78	4,290,839	+2.14(+6.56%)
Apr 30, 2008	32.94	33.50	32.63	32.64	2,542,273	-0.28(-0.85%)
Apr 29, 2008	31.78	32.99	31.66	32.92	2,844,393	+1.16(+3.65%)
Apr 28, 2008	31.00	32.06	30.50	31.76	2,858,634	+0.57(+1.83%)
Apr 25, 2008	31.73	32.14	31.03	31.19	3,051,574	-0.48(-1.52%)
Apr 24, 2008	32.62	32.89	31.51	31.67	3,808,798	-0.92(-2.82%)
Apr 23, 2008	32.48	32.99	32.14	32.59	1,649,483	+0.39(+1.21%)
Apr 22, 2008	32.85	32.95	31.73	32.20	1,390,555	-0.64(-1.95%)
Apr 21, 2008	32.75	32.93	32.44	32.84	1,121,835	-0.11(-0.33%)
Apr 18, 2008	33.88	34.08	32.71	32.95	2,807,339	-0.23(-0.69%)
Apr 17, 2008	32.88	33.32	32.64	33.18	2,119,242	+0.75(+2.31%)
Apr 16, 2008	32.05	32.80	31.81	32.43	2,233,666	+0.45(+1.41%)
Apr 15, 2008	31.69	32.02	31.56	31.98	2,811,104	+0.22(+0.69%)
Apr 14, 2008	31.94	32.20	31.71	31.76	2,248,433	-0.28(-0.87%)
Apr 11, 2008	32.05	33.14	31.96	32.04	3,188,285	-0.95(-2.88%)
Apr 10, 2008	33.04	33.35	32.78	32.99	2,731,987	-0.12(-0.36%)
Apr 09, 2008	33.62	33.74	32.83	33.11	3,304,095	-0.49(-1.46%)
Apr 08, 2008	34.00	34.24	33.33	33.60	1,785,829	-0.35(-1.03%)
Apr 07, 2008	34.00	34.53	33.84	33.95	1,761,208	+0.06(+0.18%)
Apr 04, 2008	33.40	34.20	33.38	33.89	1,634,120	+0.22(+0.65%)
Apr 03, 2008	33.60	33.99	33.16	33.67	2,077,867	+0.25(+0.75%)
Apr 02, 2008	34.81	34.81	33.17	33.42	3,525,073	-1.29(-3.72%)
Apr 01, 2008	33.19	34.72	32.85	34.71	3,857,312	+1.74(+5.28%)
Mar 31, 2008	32.40	33.56	32.28	32.97	2,653,815	+0.49(+1.51%)
Mar 28, 2008	33.68	33.72	32.23	32.48	2,749,954	-0.69(-2.08%)
Mar 27, 2008	33.34	33.95	32.89	33.17	2,028,204	+0.17(+0.52%)
Mar 26, 2008	32.90	33.46	32.63	33.00	2,134,448	-0.21(-0.63%)
Mar 25, 2008	33.44	33.80	32.76	33.21	3,010,270	-0.36(-1.07%)
Mar 24, 2008	32.99	33.77	32.54	33.57	3,539,915	+0.92(+2.82%)
Mar 21, 2008	31.35	32.76	31.13	32.65	3,521,910	+0.00(+0.00%)
Mar 20, 2008	31.35	32.76	31.13	32.65	3,521,910	+1.52(+4.88%)
Mar 19, 2008	32.35	33.10	31.08	31.13	4,023,612	-1.22(-3.77%)
Mar 18, 2008	31.25	32.36	31.03	32.35	4,329,360	+1.70(+5.55%)
Mar 17, 2008	30.25	30.97	29.99	30.65	3,924,743	-0.52(-1.67%)
Mar 14, 2008	31.97	32.03	30.90	31.17	4,238,977	-0.71(-2.23%)
Mar 13, 2008	32.50	32.50	31.12	31.88	6,417,717	-0.87(-2.66%)
Mar 12, 2008	33.51	34.00	32.62	32.75	2,608,712	-0.44(-1.33%)
Mar 11, 2008	33.36	33.64	32.56	33.19	3,803,182	+0.46(+1.41%)
Mar 10, 2008	34.01	34.50	32.67	32.73	3,467,004	-1.34(-3.93%)
Mar 07, 2008	34.50	34.97	33.56	34.07	3,582,277	-0.54(-1.56%)
Mar 06, 2008	35.35	35.66	34.60	34.61	2,794,167	-1.05(-2.94%)
Mar 05, 2008	35.78	36.43	35.26	35.66	1,716,877	+0.03(+0.08%)
Mar 04, 2008	34.69	35.91	34.62	35.63	3,068,867	+0.49(+1.39%)
Mar 03, 2008	35.09	35.72	34.75	35.14	3,051,472	-0.01(-0.03%)
Feb 29, 2008	36.31	36.44	35.00	35.15	3,696,266	-1.35(-3.70%)
Feb 28, 2008	36.30	36.79	35.71	36.50	3,732,029	+0.21(+0.58%)
Feb 27, 2008	36.85	37.01	36.13	36.29	2,367,002	-0.75(-2.02%)
Feb 26, 2008	36.28	37.33	36.11	37.04	2,316,392	+0.66(+1.81%)
Feb 25, 2008	36.80	36.80	35.94	36.38	2,840,736	-0.38(-1.03%)
Feb 22, 2008	36.51	36.85	36.11	36.76	2,668,501	+0.22(+0.60%)
Feb 21, 2008	37.33	37.63	36.50	36.54	5,332,568	-1.11(-2.95%)
Feb 20, 2008	37.04	38.68	36.36	37.65	8,232,991	-0.67(-1.75%)
Feb 19, 2008	40.04	40.04	38.13	38.32	6,064,763	-0.80(-2.04%)
Feb 18, 2008	39.15	39.50	38.30	39.12	6,823,748	+0.00(+0.00%)
Feb 15, 2008	39.15	39.50	38.30	39.12	6,823,648	-1.70(-4.16%)
Feb 14, 2008	41.67	41.85	40.39	40.82	4,608,343	-0.92(-2.20%)
Feb 13, 2008	41.78	42.48	41.55	41.74	2,505,710	+0.11(+0.26%)
Feb 12, 2008	41.56	41.85	41.23	41.63	3,151,692	+0.19(+0.46%)
Feb 11, 2008	39.57	41.51	39.10	41.44	4,628,283	+2.06(+5.23%)
Feb 08, 2008	39.02	40.25	38.68	39.38	3,832,182	+0.41(+1.05%)
Feb 07, 2008	38.75	39.78	38.25	38.97	5,115,210	-0.81(-2.04%)
Feb 06, 2008	39.91	40.36	39.44	39.78	2,097,065	+0.07(+0.18%)
Feb 05, 2008	39.59	40.80	38.75	39.71	2,331,938	-0.81(-2.00%)
Feb 04, 2008	40.92	41.25	40.27	40.52	1,924,956	-0.24(-0.59%)
Feb 01, 2008	39.26	41.29	39.21	40.76	2,697,616	+1.32(+3.35%)
Jan 31, 2008	38.59	40.73	38.34	39.44	3,997,367	+0.75(+1.94%)
Jan 30, 2008	37.19	39.61	37.04	38.69	3,551,096	+1.20(+3.20%)
Jan 29, 2008	37.37	37.79	36.40	37.49	1,927,206	+0.01(+0.03%)
Jan 28, 2008	37.41	37.59	36.62	37.48	2,799,985	-0.07(-0.19%)
Jan 25, 2008	38.98	39.14	36.78	37.55	3,588,007	-1.17(-3.02%)
Jan 24, 2008	39.01	39.17	37.56	38.72	4,711,288	-0.27(-0.69%)
Jan 23, 2008	34.77	40.52	34.54	38.99	7,227,040	+3.56(+10.05%)
Jan 22, 2008	34.19	36.78	34.14	35.43	5,273,873	+0.35(+1.00%)
Jan 21, 2008	35.91	36.83	34.73	35.08	3,886,584	+0.00(+0.00%)
Jan 18, 2008	35.91	36.83	34.73	35.08	3,886,484	-0.18(-0.51%)
Jan 17, 2008	36.92	36.96	35.04	35.26	2,952,074	-1.66(-4.50%)
Jan 16, 2008	36.10	37.70	35.82	36.92	3,026,176	+0.72(+1.99%)
Jan 15, 2008	36.53	36.96	36.04	36.20	3,109,357	-0.93(-2.50%)
Jan 14, 2008	37.56	38.14	36.80	37.13	3,201,645	-0.37(-0.99%)
Jan 11, 2008	36.39	38.09	36.39	37.50	6,537,914	+1.23(+3.39%)
Jan 10, 2008	34.97	36.75	34.71	36.27	3,378,096	+0.93(+2.63%)
Jan 09, 2008	35.89	35.89	34.37	35.34	4,523,959	-0.50(-1.40%)
Jan 08, 2008	35.89	36.72	35.55	35.84	4,399,652	-0.11(-0.31%)
Jan 07, 2008	38.00	38.10	35.59	35.95	6,627,065	-1.97(-5.20%)
Jan 04, 2008	39.30	39.40	37.81	37.92	3,744,366	-1.58(-4.00%)
Jan 03, 2008	39.77	40.24	39.38	39.50	2,932,439	-0.26(-0.65%)
Jan 02, 2008	41.05	41.08	39.60	39.76	3,469,159	-1.04(-2.55%)
Jan 01, 2008	41.58	41.58	40.43	40.80	2,789,964	+0.00(+0.00%)
Dec 31, 2007	41.58	41.58	40.43	40.80	2,781,405	-0.80(-1.92%)
Dec 28, 2007	41.16	41.75	41.00	41.60	1,261,026	+0.25(+0.60%)
Dec 27, 2007	42.10	42.23	41.26	41.35	1,309,078	-1.02(-2.41%)
Dec 26, 2007	41.74	42.47	41.60	42.37	1,217,537	+0.21(+0.50%)
Dec 24, 2007	42.62	42.62	41.86	42.16	841,660	-0.42(-0.99%)
Dec 21, 2007	42.09	42.78	41.59	42.58	3,120,805	+0.82(+1.96%)
Dec 20, 2007	41.11	41.86	40.91	41.76	2,223,093	+0.88(+2.15%)
Dec 19, 2007	40.37	41.10	39.88	40.88	2,126,355	+0.51(+1.26%)
Dec 18, 2007	39.66	40.50	39.42	40.37	2,278,264	+0.63(+1.59%)
Dec 17, 2007	40.38	40.53	39.62	39.74	2,259,628	-0.84(-2.07%)
Dec 14, 2007	41.69	41.69	40.22	40.58	2,162,246	-0.92(-2.22%)
Dec 13, 2007	41.87	41.87	40.60	41.50	2,589,793	+0.15(+0.36%)
Dec 12, 2007	43.60	43.84	40.93	41.35	2,827,939	-1.45(-3.39%)
Dec 11, 2007	43.90	44.07	42.50	42.80	2,989,847	-0.92(-2.11%)
Dec 10, 2007	42.92	43.79	42.58	43.72	1,615,469	+0.67(+1.56%)
Dec 07, 2007	42.98	43.70	42.78	43.05	2,031,540	+0.12(+0.28%)
Dec 06, 2007	42.35	43.00	41.83	42.93	2,109,277	+0.59(+1.39%)
Dec 05, 2007	41.40	42.40	41.27	42.34	2,580,567	+1.14(+2.77%)
Dec 04, 2007	41.75	42.16	41.04	41.20	2,100,716	-1.06(-2.51%)
Dec 03, 2007	43.13	43.42	42.17	42.26	2,002,366	-0.75(-1.74%)
Nov 30, 2007	42.96	43.55	42.17	43.01	3,654,882	+0.81(+1.92%)
Nov 29, 2007	41.80	42.47	41.12	42.20	2,256,725	+0.21(+0.50%)
Nov 28, 2007	40.66	42.32	40.66	41.99	2,304,626	+0.91(+2.22%)
Nov 27, 2007	40.70	41.26	40.27	41.08	2,424,902	+0.54(+1.33%)
Nov 26, 2007	40.59	41.42	40.35	40.54	2,803,489	-0.21(-0.52%)
Nov 23, 2007	41.46	42.12	39.88	40.75	2,637,771	-0.68(-1.64%)
Nov 21, 2007	40.37	43.38	40.04	41.43	7,250,195	-0.82(-1.94%)
Nov 20, 2007	43.43	43.98	41.69	42.25	4,881,036	-0.81(-1.88%)
Nov 19, 2007	44.86	45.09	42.18	43.06	5,480,155	-2.25(-4.97%)
Nov 16, 2007	45.82	45.86	44.34	45.31	4,476,050	-0.49(-1.07%)
Nov 15, 2007	46.44	47.76	45.63	45.80	3,212,201	-0.79(-1.70%)
Nov 14, 2007	46.56	47.25	46.04	46.59	2,313,317	+0.08(+0.17%)
Nov 13, 2007	43.71	46.61	43.71	46.51	2,195,345	+2.10(+4.73%)
Nov 12, 2007	43.32	45.21	43.32	44.41	2,468,549	+1.03(+2.37%)
Nov 09, 2007	45.49	45.62	43.36	43.38	3,883,462	-2.53(-5.51%)
Nov 08, 2007	46.61	47.07	44.91	45.91	2,967,731	-0.65(-1.40%)
Nov 07, 2007	47.76	47.83	46.56	46.56	2,292,613	-2.03(-4.18%)
Nov 06, 2007	49.00	50.00	48.07	48.59	3,420,546	-2.01(-3.97%)
Nov 05, 2007	48.75	51.06	48.53	50.60	5,014,145	+1.69(+3.46%)
Nov 02, 2007	47.49	49.08	47.26	48.91	3,398,526	+1.70(+3.60%)
Nov 01, 2007	49.38	49.39	46.99	47.21	2,451,611	-2.33(-4.70%)
Oct 31, 2007	48.72	49.54	48.14	49.54	1,787,518	+0.72(+1.47%)
Oct 30, 2007	48.75	49.03	47.95	48.82	1,429,217	+0.14(+0.29%)
Oct 29, 2007	48.06	49.19	48.00	48.68	1,382,372	+0.98(+2.05%)
Oct 26, 2007	48.04	48.22	47.13	47.70	1,650,122	+0.09(+0.19%)
Oct 25, 2007	48.00	48.52	46.84	47.61	1,396,485	-0.09(-0.19%)
Oct 24, 2007	47.50	48.45	45.92	47.70	2,250,118	-0.35(-0.73%)
Oct 23, 2007	47.83	48.77	47.50	48.05	1,485,529	+0.17(+0.36%)
Oct 22, 2007	47.62	48.01	46.88	47.88	2,478,800	+0.63(+1.33%)
Oct 19, 2007	47.90	48.30	47.21	47.25	2,742,410	-0.81(-1.69%)
Oct 18, 2007	48.45	48.60	47.55	48.06	2,317,744	-0.39(-0.80%)
Oct 17, 2007	49.20	49.24	48.15	48.45	2,560,209	-0.20(-0.41%)
Oct 16, 2007	49.95	50.05	48.53	48.65	3,370,116	-1.35(-2.70%)
Oct 15, 2007	51.40	51.72	49.25	50.00	2,841,347	-1.50(-2.91%)
Oct 12, 2007	50.13	51.78	50.00	51.50	3,306,351	+1.40(+2.79%)
Oct 11, 2007	51.08	51.95	49.74	50.10	3,334,734	-0.56(-1.11%)
Oct 10, 2007	52.34	52.52	50.34	50.66	4,099,065	-2.16(-4.09%)
Oct 09, 2007	52.75	53.08	51.77	52.82	2,128,578	+0.02(+0.04%)
Oct 08, 2007	52.56	53.65	52.26	52.80	2,368,061	-0.40(-0.75%)
Oct 05, 2007	51.48	53.40	51.07	53.20	3,179,414	+2.12(+4.15%)
Oct 04, 2007	50.36	51.36	50.23	51.08	1,783,892	+0.77(+1.53%)
Oct 03, 2007	49.84	51.16	49.15	50.31	2,176,450	+0.57(+1.15%)
Oct 02, 2007	48.83	49.82	48.77	49.74	1,655,802	+1.00(+2.05%)
Oct 01, 2007	49.18	49.34	48.50	48.74	2,321,501	-0.22(-0.44%)
Sep 28, 2007	48.25	49.49	48.15	48.96	2,915,645	+0.82(+1.70%)
Sep 27, 2007	48.21	48.25	46.60	48.14	2,461,340	+0.17(+0.35%)
Sep 26, 2007	45.94	48.98	45.66	47.97	4,936,481	+2.25(+4.92%)
Sep 25, 2007	44.93	45.73	44.44	45.72	1,475,952	+0.66(+1.46%)
Sep 24, 2007	44.81	45.68	44.61	45.06	1,340,233	+0.03(+0.07%)
Sep 21, 2007	45.36	45.36	44.88	45.03	2,268,877	+0.04(+0.09%)
Sep 20, 2007	44.85	45.25	44.84	44.99	1,164,266	-0.05(-0.11%)
Sep 19, 2007	45.30	45.99	44.76	45.04	1,732,939	+0.08(+0.18%)
Sep 18, 2007	42.90	45.30	42.83	44.96	2,440,691	+2.31(+5.42%)
Sep 17, 2007	43.10	43.24	42.20	42.65	1,345,019	-0.73(-1.68%)
Sep 14, 2007	43.54	43.86	43.24	43.38	1,325,427	-0.52(-1.18%)
Sep 13, 2007	44.19	44.62	43.29	43.90	1,353,825	+0.04(+0.09%)
Sep 12, 2007	44.02	44.59	43.60	43.86	1,332,372	-0.25(-0.57%)
Sep 11, 2007	43.05	44.24	42.66	44.11	1,681,325	+1.13(+2.63%)
Sep 10, 2007	43.37	43.56	42.31	42.98	1,378,398	-0.15(-0.35%)
Sep 07, 2007	42.75	43.75	42.55	43.13	1,774,028	-0.08(-0.19%)
Sep 06, 2007	43.53	44.16	43.18	43.21	1,569,550	-0.18(-0.41%)
Sep 05, 2007	44.08	44.18	43.07	43.39	2,073,933	-1.11(-2.49%)
Sep 04, 2007	44.21	44.75	43.75	44.50	1,557,789	+0.24(+0.54%)
Aug 31, 2007	44.58	44.82	43.91	44.26	2,433,800	+0.11(+0.25%)
Aug 30, 2007	45.69	45.76	43.36	44.15	3,033,049	-1.64(-3.58%)
Aug 29, 2007	45.01	45.89	44.22	45.79	1,745,363	+1.03(+2.30%)
Aug 28, 2007	45.66	45.75	44.42	44.76	2,742,836	-0.99(-2.16%)
Aug 27, 2007	44.59	46.08	44.56	45.75	3,100,553	+1.21(+2.72%)
Aug 24, 2007	44.18	45.00	44.09	44.54	2,321,917	+1.20(+2.77%)
Aug 23, 2007	43.82	43.95	43.08	43.34	1,276,287	-0.19(-0.44%)
Aug 22, 2007	43.15	44.11	42.79	43.53	1,737,199	+0.18(+0.42%)
Aug 21, 2007	43.17	43.70	43.00	43.35	1,358,729	-0.12(-0.28%)
Aug 20, 2007	44.40	44.49	42.90	43.47	2,348,900	-0.83(-1.87%)
Aug 17, 2007	43.25	44.80	42.53	44.30	6,462,935	+3.13(+7.60%)
Aug 16, 2007	41.00	42.49	40.40	41.17	3,840,710	-0.33(-0.80%)
Aug 15, 2007	41.35	42.30	41.25	41.50	2,528,174	+0.02(+0.05%)
Aug 14, 2007	41.58	42.48	41.41	41.48	1,905,221	-0.37(-0.88%)
Aug 13, 2007	42.55	42.92	41.23	41.85	2,617,296	-0.42(-0.99%)
Aug 10, 2007	44.24	45.00	41.86	42.27	5,650,553	-2.58(-5.75%)
Aug 09, 2007	44.00	46.74	43.75	44.85	7,803,467	-0.02(-0.04%)
Aug 08, 2007	43.35	45.21	43.17	44.87	6,178,625	+2.07(+4.84%)
Aug 07, 2007	42.22	43.08	41.59	42.80	3,626,271	+0.41(+0.97%)
Aug 06, 2007	40.54	42.60	40.36	42.39	5,198,282	+2.08(+5.16%)
Aug 03, 2007	40.52	41.59	40.31	40.31	4,798,875	-0.14(-0.35%)
Aug 02, 2007	39.87	40.59	39.40	40.45	4,174,940	+0.93(+2.35%)
Aug 01, 2007	40.06	40.93	38.85	39.52	12,638,139	+2.48(+6.70%)
Jul 31, 2007	37.34	38.19	36.96	37.04	6,442,698	+0.26(+0.71%)
Jul 30, 2007	36.00	37.46	36.00	36.78	4,624,439	+0.78(+2.17%)
Jul 27, 2007	36.45	37.18	36.00	36.00	3,419,258	-0.45(-1.23%)
Jul 26, 2007	37.19	37.36	36.01	36.45	4,812,646	-1.08(-2.88%)
Jul 25, 2007	38.15	38.45	37.29	37.53	4,306,589	-0.30(-0.79%)
Jul 24, 2007	39.43	39.55	37.75	37.83	4,851,955	-1.63(-4.13%)
Jul 23, 2007	39.42	40.00	39.15	39.46	2,634,440	+0.14(+0.36%)
Jul 20, 2007	40.32	40.37	39.15	39.32	3,533,796	-0.76(-1.90%)
Jul 19, 2007	40.79	41.13	39.94	40.08	3,316,034	-0.57(-1.40%)
Jul 18, 2007	39.88	40.75	39.65	40.65	4,240,925	+0.68(+1.70%)
Jul 17, 2007	39.93	40.63	39.83	39.97	3,208,055	+0.13(+0.33%)
Jul 16, 2007	40.50	40.50	39.60	39.84	3,774,751	-0.66(-1.63%)
Jul 13, 2007	38.73	40.58	38.73	40.50	4,671,302	+1.50(+3.85%)
Jul 12, 2007	38.61	39.50	37.95	39.00	7,023,270	-0.50(-1.27%)
Jul 11, 2007	38.65	40.76	38.53	39.50	8,417,163	+0.85(+2.20%)
Jul 10, 2007	38.13	38.83	38.04	38.65	2,218,824	+0.42(+1.10%)
Jul 09, 2007	38.19	38.55	38.02	38.23	2,207,532	+0.17(+0.45%)
Jul 06, 2007	38.10	38.15	37.80	38.06	2,721,696	+0.03(+0.08%)
Jul 05, 2007	38.45	38.45	37.99	38.03	1,834,391	-0.18(-0.47%)
Jul 03, 2007	38.21	38.40	38.04	38.21	700,599	+0.00(+0.00%)

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.