Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	44.82	44.98	44.33	44.46	15,938,265	-0.65(-1.44%)
Jul 30, 2008	44.10	45.20	43.91	45.11	23,630,900	+2.12(+4.94%)
Jul 29, 2008	42.98	43.03	42.48	42.98	15,173,807	+0.77(+1.83%)
Jul 28, 2008	42.76	43.07	42.10	42.21	15,014,621	-0.14(-0.34%)
Jul 25, 2008	41.97	42.77	41.77	42.36	17,470,566	-0.05(-0.13%)
Jul 24, 2008	44.06	44.17	42.34	42.41	24,891,068	-1.48(-3.37%)
Jul 23, 2008	44.31	44.65	43.83	43.89	21,288,232	-0.67(-1.51%)
Jul 22, 2008	44.64	44.76	44.07	44.56	17,569,150	-0.63(-1.40%)
Jul 21, 2008	44.76	45.32	44.75	45.20	16,616,284	+0.91(+2.06%)
Jul 18, 2008	44.22	45.05	43.79	44.28	23,218,116	+0.07(+0.15%)
Jul 17, 2008	45.53	45.81	43.73	44.22	26,103,330	-1.40(-3.06%)
Jul 16, 2008	45.20	45.70	44.75	45.61	24,294,878	+0.49(+1.08%)
Jul 15, 2008	44.50	45.76	43.15	45.12	35,475,672	-0.07(-0.15%)
Jul 14, 2008	45.67	45.69	45.06	45.19	23,965,778	+0.51(+1.15%)
Jul 11, 2008	44.60	45.62	44.15	44.68	33,507,892	-0.28(-0.62%)
Jul 10, 2008	43.40	45.07	43.25	44.95	39,098,236	+1.55(+3.58%)
Jul 09, 2008	44.99	45.00	43.21	43.40	25,791,840	-1.34(-3.00%)
Jul 08, 2008	44.45	44.81	43.47	44.74	37,127,604	-0.05(-0.11%)
Jul 07, 2008	45.38	46.02	44.46	44.79	35,691,656	-0.66(-1.46%)
Jul 04, 2008	46.21	46.49	44.84	45.45	25,590,402	+0.00(+0.00%)
Jul 03, 2008	46.21	46.49	44.84	45.45	25,590,402	-0.49(-1.07%)
Jul 02, 2008	48.61	48.69	45.87	45.95	34,404,896	-2.09(-4.35%)
Jul 01, 2008	47.82	48.56	47.26	48.04	29,519,630	-0.83(-1.69%)
Jun 30, 2008	49.11	49.57	48.86	48.86	21,723,290	+0.37(+0.76%)
Jun 27, 2008	48.21	48.85	48.07	48.50	25,831,910	+0.10(+0.20%)
Jun 26, 2008	49.06	49.43	48.18	48.40	33,165,992	-1.65(-3.30%)
Jun 25, 2008	48.63	50.50	48.52	50.05	40,381,008	+1.39(+2.86%)
Jun 24, 2008	48.67	49.43	48.18	48.66	28,742,008	-0.13(-0.26%)
Jun 23, 2008	48.80	49.21	48.41	48.79	25,843,890	+0.03(+0.06%)
Jun 20, 2008	50.18	50.22	48.63	48.76	36,081,000	-1.59(-3.15%)
Jun 19, 2008	50.89	50.92	49.99	50.34	28,292,396	-0.49(-0.96%)
Jun 18, 2008	51.27	51.30	50.28	50.83	25,110,534	-0.61(-1.18%)
Jun 17, 2008	51.27	52.01	50.85	51.44	16,710,889	+1.23(+2.44%)
Jun 16, 2008	49.60	50.59	49.56	50.21	19,146,656	+0.51(+1.04%)
Jun 13, 2008	50.04	50.34	49.40	49.70	20,693,160	-0.01(-0.01%)
Jun 12, 2008	49.57	50.27	49.41	49.70	21,376,790	+0.45(+0.91%)
Jun 11, 2008	49.98	50.24	49.18	49.26	25,241,046	-0.79(-1.57%)
Jun 10, 2008	50.19	50.91	49.32	50.04	32,449,280	-1.77(-3.41%)
Jun 09, 2008	52.02	52.27	51.09	51.81	16,197,622	-0.07(-0.13%)
Jun 06, 2008	53.27	53.38	51.82	51.88	22,981,756	-1.38(-2.59%)
Jun 05, 2008	51.61	53.27	51.50	53.26	23,659,742	+2.31(+4.53%)
Jun 04, 2008	51.79	51.92	50.90	50.95	30,972,794	-1.37(-2.62%)
Jun 03, 2008	53.90	53.90	52.07	52.31	25,781,226	-1.55(-2.88%)
Jun 02, 2008	53.77	54.44	53.35	53.86	20,061,610	-0.44(-0.82%)
May 30, 2008	54.34	54.81	53.79	54.31	19,705,350	+0.91(+1.70%)
May 29, 2008	54.43	55.93	53.31	53.40	34,437,412	-0.89(-1.64%)
May 28, 2008	52.79	54.45	52.00	54.29	23,414,570	+1.89(+3.60%)
May 27, 2008	53.12	53.43	51.98	52.40	21,928,508	-0.92(-1.73%)
May 26, 2008	53.77	53.87	52.52	53.33	0	+0.00(+0.00%)
May 23, 2008	53.77	53.87	52.52	53.33	20,583,094	-0.02(-0.03%)
May 22, 2008	54.28	54.51	53.17	53.34	17,859,198	-0.69(-1.29%)
May 21, 2008	55.22	55.54	53.86	54.04	26,784,646	-0.94(-1.71%)
May 20, 2008	54.28	55.03	53.70	54.98	27,081,996	+0.24(+0.44%)
May 19, 2008	54.82	55.82	54.21	54.74	28,231,598	+0.27(+0.49%)
May 16, 2008	53.70	54.55	53.66	54.47	22,260,520	+1.49(+2.81%)
May 15, 2008	52.04	53.08	51.86	52.99	18,948,554	+1.41(+2.74%)
May 14, 2008	52.13	52.55	51.52	51.58	16,144,472	-0.42(-0.81%)
May 13, 2008	52.27	52.44	51.70	52.00	20,249,676	+0.17(+0.33%)
May 12, 2008	51.11	51.93	50.38	51.83	17,348,036	+1.00(+1.97%)
May 09, 2008	50.08	50.83	49.71	50.83	14,915,813	+0.26(+0.52%)
May 08, 2008	50.34	50.85	49.82	50.56	19,340,578	+0.54(+1.07%)
May 07, 2008	51.81	51.83	49.76	50.03	25,980,408	-1.63(-3.16%)
May 06, 2008	51.01	51.66	50.80	51.66	20,458,062	+0.30(+0.59%)
May 05, 2008	51.12	51.61	50.85	51.36	21,232,920	+0.25(+0.48%)
May 02, 2008	52.10	52.27	50.76	51.11	31,290,052	+0.86(+1.72%)
May 01, 2008	50.07	51.33	49.32	50.25	38,036,556	+0.82(+1.66%)
Apr 30, 2008	46.51	51.17	46.37	49.43	54,572,328	+3.50(+7.61%)
Apr 29, 2008	47.27	47.27	45.71	45.93	21,004,356	-1.75(-3.67%)
Apr 28, 2008	48.57	48.60	47.66	47.68	15,522,066	-0.26(-0.54%)
Apr 25, 2008	47.66	47.97	47.09	47.94	16,712,294	+0.66(+1.40%)
Apr 24, 2008	48.29	48.37	47.17	47.27	22,191,052	-1.11(-2.30%)
Apr 23, 2008	48.77	48.98	48.22	48.39	19,287,274	-0.43(-0.88%)
Apr 22, 2008	48.62	49.49	48.48	48.82	21,346,718	-0.12(-0.24%)
Apr 21, 2008	48.18	49.24	47.92	48.93	15,194,568	+0.90(+1.88%)
Apr 18, 2008	48.05	48.46	47.54	48.03	22,590,824	-0.01(-0.02%)
Apr 17, 2008	47.30	48.31	47.18	48.04	25,788,584	+0.47(+0.99%)
Apr 16, 2008	46.92	47.71	46.82	47.57	25,847,894	+1.52(+3.30%)
Apr 15, 2008	45.99	46.22	45.61	46.05	14,973,815	+0.55(+1.21%)
Apr 14, 2008	44.96	46.17	44.52	45.50	23,070,830	+0.26(+0.58%)
Apr 11, 2008	45.47	45.83	45.03	45.23	15,335,143	-0.78(-1.69%)
Apr 10, 2008	45.94	46.32	45.21	46.01	17,167,728	+0.07(+0.15%)
Apr 09, 2008	46.48	46.73	45.55	45.94	19,564,352	-0.36(-0.77%)
Apr 08, 2008	45.37	46.58	45.17	46.30	19,930,990	+0.50(+1.09%)
Apr 07, 2008	46.51	47.00	45.61	45.80	18,642,884	-0.01(-0.01%)
Apr 04, 2008	45.30	46.10	45.22	45.80	25,238,096	+0.54(+1.18%)
Apr 03, 2008	44.17	45.84	44.17	45.27	26,478,550	+0.72(+1.62%)
Apr 02, 2008	44.19	45.04	43.75	44.54	28,580,582	+0.83(+1.90%)
Apr 01, 2008	42.68	43.76	42.40	43.71	24,061,234	+1.56(+3.70%)
Mar 31, 2008	41.86	42.59	41.70	42.15	17,732,920	+0.09(+0.21%)
Mar 28, 2008	42.07	42.51	41.84	42.07	24,948,276	-0.47(-1.11%)
Mar 27, 2008	43.71	43.77	42.34	42.54	23,121,014	-0.82(-1.89%)
Mar 26, 2008	43.35	43.58	42.33	43.36	26,290,488	+0.49(+1.15%)
Mar 25, 2008	42.14	42.97	41.81	42.86	30,104,740	+1.50(+3.62%)
Mar 24, 2008	41.42	42.46	41.02	41.36	30,850,408	+0.32(+0.79%)
Mar 21, 2008	40.33	41.09	39.46	41.04	41,261,236	+0.00(+0.00%)
Mar 20, 2008	40.33	41.09	39.46	41.04	41,260,872	+0.10(+0.24%)
Mar 19, 2008	44.46	44.47	40.77	40.94	50,102,932	-3.31(-7.47%)
Mar 18, 2008	43.42	44.37	42.97	44.25	33,020,162	+2.11(+5.01%)
Mar 17, 2008	41.76	43.23	41.33	42.14	50,502,604	-1.72(-3.92%)
Mar 14, 2008	45.40	45.52	42.92	43.85	38,028,036	-0.77(-1.73%)
Mar 13, 2008	43.74	44.97	42.77	44.63	43,216,380	-0.48(-1.06%)
Mar 12, 2008	45.22	45.82	44.75	45.10	29,452,140	+0.09(+0.21%)
Mar 11, 2008	44.23	46.67	43.09	45.01	35,593,436	+2.27(+5.31%)
Mar 10, 2008	44.28	44.31	42.52	42.74	37,945,712	-1.48(-3.35%)
Mar 07, 2008	44.30	45.29	44.03	44.22	34,567,256	-0.84(-1.86%)
Mar 06, 2008	46.97	47.03	44.99	45.06	33,967,656	-2.11(-4.48%)
Mar 05, 2008	46.41	47.19	46.06	47.17	30,891,744	+1.30(+2.84%)
Mar 04, 2008	46.53	46.82	44.69	45.87	35,003,592	-1.06(-2.26%)
Mar 03, 2008	45.57	47.05	45.38	46.93	27,263,782	+1.22(+2.67%)
Feb 29, 2008	47.50	47.57	45.50	45.71	39,346,352	-2.54(-5.26%)
Feb 28, 2008	48.02	48.58	47.85	48.25	24,254,974	-0.03(-0.07%)
Feb 27, 2008	47.18	48.45	47.06	48.28	32,727,056	+0.93(+1.97%)
Feb 26, 2008	46.26	47.50	46.03	47.35	25,421,494	+0.83(+1.79%)
Feb 25, 2008	46.08	46.73	45.58	46.51	26,085,602	+0.33(+0.72%)
Feb 22, 2008	46.34	46.34	45.05	46.18	26,635,436	+0.65(+1.43%)
Feb 21, 2008	46.32	46.46	45.25	45.53	30,219,998	-0.03(-0.07%)
Feb 20, 2008	43.78	45.70	43.47	45.56	26,837,920	+1.44(+3.26%)
Feb 19, 2008	44.87	45.01	43.86	44.12	26,855,674	+1.06(+2.45%)
Feb 18, 2008	42.67	43.07	42.16	43.07	0	+0.00(+0.00%)
Feb 15, 2008	42.67	43.07	42.16	43.07	22,101,110	+0.03(+0.06%)
Feb 14, 2008	44.21	44.26	42.94	43.04	26,077,958	-0.94(-2.13%)
Feb 13, 2008	43.68	44.00	43.20	43.98	23,674,838	+0.91(+2.11%)
Feb 12, 2008	43.32	44.35	42.55	43.07	39,706,688	+0.51(+1.21%)
Feb 11, 2008	41.47	42.68	41.15	42.55	24,380,590	+1.45(+3.53%)
Feb 08, 2008	40.86	41.49	40.70	41.10	24,933,400	-0.15(-0.37%)
Feb 07, 2008	40.54	41.58	39.45	41.26	32,973,196	+0.88(+2.17%)
Feb 06, 2008	40.66	41.40	39.91	40.38	34,176,184	-0.04(-0.11%)
Feb 05, 2008	41.70	42.00	40.11	40.42	33,101,888	-2.42(-5.65%)
Feb 04, 2008	42.88	42.94	42.37	42.84	19,300,790	+0.19(+0.44%)
Feb 01, 2008	42.00	42.86	41.87	42.66	32,545,748	+0.80(+1.91%)
Jan 31, 2008	39.95	41.98	39.68	41.86	33,532,232	+1.03(+2.53%)
Jan 30, 2008	40.57	42.34	40.23	40.82	33,833,028	-0.16(-0.40%)
Jan 29, 2008	41.17	41.22	40.39	40.99	25,574,388	+0.45(+1.12%)
Jan 28, 2008	38.99	40.62	38.51	40.53	34,661,500	+0.20(+0.50%)
Jan 25, 2008	40.37	40.90	38.79	40.33	32,916,750	+1.01(+2.57%)
Jan 24, 2008	38.23	39.75	38.23	39.32	34,739,148	+1.42(+3.74%)
Jan 23, 2008	36.18	38.26	35.02	37.90	49,165,624	-0.18(-0.47%)
Jan 22, 2008	35.77	38.46	35.58	38.08	53,493,408	-0.68(-1.76%)
Jan 21, 2008	39.19	39.44	37.56	38.77	0	+0.00(+0.00%)
Jan 18, 2008	39.19	39.44	37.56	38.77	41,544,876	+0.60(+1.56%)
Jan 17, 2008	40.66	40.76	37.73	38.17	53,886,652	-1.66(-4.16%)
Jan 16, 2008	41.10	41.45	39.21	39.83	46,219,492	-1.86(-4.46%)
Jan 15, 2008	42.93	43.03	41.40	41.69	36,138,776	-2.01(-4.60%)
Jan 14, 2008	44.04	44.10	43.34	43.70	16,925,612	+0.39(+0.91%)
Jan 11, 2008	43.91	44.23	43.01	43.30	27,245,382	-1.31(-2.93%)
Jan 10, 2008	43.67	45.03	43.33	44.61	40,127,748	+0.57(+1.30%)
Jan 09, 2008	42.72	44.08	42.37	44.04	33,861,340	+1.76(+4.17%)
Jan 08, 2008	43.20	43.95	42.11	42.27	30,394,464	-0.01(-0.01%)
Jan 07, 2008	42.63	42.90	41.23	42.28	29,567,478	-0.40(-0.95%)
Jan 04, 2008	43.50	43.56	42.23	42.68	25,360,660	-1.43(-3.24%)
Jan 03, 2008	44.33	44.70	44.11	44.11	14,737,081	-0.19(-0.42%)
Jan 02, 2008	44.87	44.93	43.84	44.30	28,195,176	+0.14(+0.31%)
Jan 01, 2008	44.68	44.83	44.05	44.16	0	+0.00(+0.00%)
Dec 31, 2007	44.68	44.83	44.05	44.16	7,610,145	-0.59(-1.31%)
Dec 28, 2007	45.06	45.18	44.40	44.75	10,597,825	-0.19(-0.41%)
Dec 27, 2007	45.09	45.12	44.59	44.93	10,634,778	-0.33(-0.74%)
Dec 26, 2007	44.66	45.49	44.33	45.27	10,728,875	+0.16(+0.36%)
Dec 24, 2007	44.57	45.16	44.41	45.10	5,582,133	+0.37(+0.82%)
Dec 21, 2007	44.24	44.74	44.13	44.74	18,853,870	+1.38(+3.19%)
Dec 20, 2007	43.78	43.90	43.00	43.35	26,288,374	+0.45(+1.05%)
Dec 19, 2007	42.82	43.28	42.42	42.90	23,552,980	+0.14(+0.33%)
Dec 18, 2007	42.82	42.88	41.11	42.76	29,734,264	+1.41(+3.41%)
Dec 17, 2007	42.94	42.94	41.04	41.35	34,066,200	-2.43(-5.55%)
Dec 14, 2007	43.93	44.74	43.36	43.78	23,705,316	-1.31(-2.91%)
Dec 13, 2007	45.33	45.62	43.78	45.09	26,925,088	-1.47(-3.15%)
Dec 12, 2007	47.11	47.61	45.42	46.56	33,878,736	+1.64(+3.66%)
Dec 11, 2007	46.97	47.61	44.27	44.92	32,802,348	-1.76(-3.77%)
Dec 10, 2007	46.66	47.04	46.29	46.68	19,826,606	-0.20(-0.43%)
Dec 07, 2007	46.98	47.09	46.47	46.88	19,335,878	+0.09(+0.20%)
Dec 06, 2007	45.68	46.98	45.61	46.79	21,053,316	+1.15(+2.52%)
Dec 05, 2007	45.10	45.93	44.83	45.64	27,359,944	+1.93(+4.41%)
Dec 04, 2007	43.23	44.03	42.91	43.71	24,418,044	-0.56(-1.26%)
Dec 03, 2007	44.11	44.38	43.63	44.27	22,815,304	-0.03(-0.06%)
Nov 30, 2007	44.98	45.23	43.67	44.30	29,573,154	+0.71(+1.63%)
Nov 29, 2007	43.61	44.62	43.03	43.59	29,896,832	-0.03(-0.06%)
Nov 28, 2007	42.38	43.89	42.14	43.61	33,426,434	+2.95(+7.27%)
Nov 27, 2007	39.87	41.06	38.85	40.66	40,197,544	+0.98(+2.48%)
Nov 26, 2007	42.27	42.52	39.42	39.67	39,062,628	-2.70(-6.38%)
Nov 23, 2007	41.96	42.66	41.96	42.38	17,568,814	+0.43(+1.03%)
Nov 21, 2007	43.34	43.34	41.48	41.94	39,510,356	-2.59(-5.81%)
Nov 20, 2007	44.60	45.63	43.23	44.53	31,280,210	+0.65(+1.47%)
Nov 19, 2007	45.63	45.63	43.55	43.89	24,726,352	-2.16(-4.69%)
Nov 16, 2007	46.21	46.36	45.21	46.05	33,376,334	+1.53(+3.44%)
Nov 15, 2007	45.34	45.37	43.73	44.52	29,760,516	-1.20(-2.63%)
Nov 14, 2007	46.87	46.94	45.18	45.72	37,978,748	+0.54(+1.19%)
Nov 13, 2007	43.62	45.43	43.62	45.18	31,532,636	+3.57(+8.57%)
Nov 12, 2007	45.14	45.16	41.40	41.62	44,372,372	-3.95(-8.66%)
Nov 09, 2007	46.79	46.79	44.82	45.56	37,638,528	-1.58(-3.35%)
Nov 08, 2007	45.97	47.98	45.18	47.14	52,486,052	+2.34(+5.23%)
Nov 07, 2007	46.19	46.47	44.40	44.80	27,176,384	-1.71(-3.68%)
Nov 06, 2007	46.07	46.57	45.47	46.51	20,409,582	+1.94(+4.36%)
Nov 05, 2007	44.37	44.98	44.07	44.57	21,905,922	-0.96(-2.10%)
Nov 02, 2007	45.95	46.13	44.31	45.53	25,438,480	+0.01(+0.02%)
Nov 01, 2007	45.67	46.17	45.11	45.52	28,289,040	-1.32(-2.83%)
Oct 31, 2007	46.36	47.50	45.99	46.84	26,507,874	+1.34(+2.95%)
Oct 30, 2007	45.97	46.28	45.46	45.50	16,049,491	-0.71(-1.53%)
Oct 29, 2007	45.83	46.65	45.76	46.21	22,360,982	+1.02(+2.26%)
Oct 26, 2007	44.28	45.19	43.88	45.18	19,060,312	+1.55(+3.55%)
Oct 25, 2007	43.36	43.64	42.64	43.64	28,426,826	+0.68(+1.58%)
Oct 24, 2007	42.77	43.06	41.64	42.96	28,998,070	-0.08(-0.18%)
Oct 23, 2007	42.50	43.09	42.15	43.03	19,872,774	+1.66(+4.02%)
Oct 22, 2007	40.41	41.60	39.79	41.37	34,010,260	-0.04(-0.09%)
Oct 19, 2007	43.74	43.75	41.35	41.41	39,788,764	-2.30(-5.27%)
Oct 18, 2007	42.28	43.91	42.22	43.71	24,010,148	+0.59(+1.37%)
Oct 17, 2007	43.01	43.14	41.56	43.12	26,674,534	+1.12(+2.67%)
Oct 16, 2007	42.45	42.51	41.68	42.00	26,280,678	-1.12(-2.60%)
Oct 15, 2007	43.78	43.94	42.45	43.12	32,199,490	-0.51(-1.18%)
Oct 12, 2007	42.57	43.64	42.44	43.64	22,853,308	+1.13(+2.67%)
Oct 11, 2007	43.90	44.24	41.71	42.50	37,939,352	+0.14(+0.32%)
Oct 10, 2007	42.37	42.37	42.37	42.37	0	+0.00(+0.00%)
Oct 09, 2007	42.37	42.37	42.37	42.37	0	+0.00(+0.00%)
Oct 08, 2007	42.36	42.41	41.72	42.37	14,481,203	-0.14(-0.33%)
Oct 05, 2007	41.59	42.80	41.38	42.51	25,303,480	+1.93(+4.76%)
Oct 04, 2007	40.66	41.17	39.54	40.58	19,094,018	+0.43(+1.08%)
Oct 03, 2007	41.88	41.98	40.03	40.14	24,623,890	-1.82(-4.33%)
Oct 02, 2007	42.07	42.32	41.20	41.96	26,513,294	-0.37(-0.87%)
Oct 01, 2007	40.84	42.49	40.83	42.33	22,679,750	+2.08(+5.17%)
Sep 28, 2007	40.77	40.89	40.24	40.25	18,373,598	-0.56(-1.38%)
Sep 27, 2007	40.36	40.81	39.97	40.81	20,065,046	+1.03(+2.59%)
Sep 26, 2007	39.57	40.02	39.32	39.78	18,611,278	+0.79(+2.03%)
Sep 25, 2007	38.27	38.99	37.92	38.99	15,488,535	+0.23(+0.59%)
Sep 24, 2007	38.31	38.76	38.14	38.76	20,071,950	+0.83(+2.18%)
Sep 21, 2007	37.79	38.11	37.70	37.93	13,087,684	+0.84(+2.27%)
Sep 20, 2007	37.57	37.97	36.74	37.09	20,714,770	-0.30(-0.79%)
Sep 19, 2007	37.86	38.16	37.21	37.39	26,060,554	+0.38(+1.02%)
Sep 18, 2007	35.16	37.23	34.94	37.01	29,855,356	+2.58(+7.49%)
Sep 17, 2007	34.68	35.90	34.12	34.43	13,749,791	-0.65(-1.84%)
Sep 14, 2007	35.15	35.72	34.71	35.08	17,560,120	-0.04(-0.12%)
Sep 13, 2007	34.94	35.55	34.88	35.12	15,179,193	+0.59(+1.71%)
Sep 12, 2007	34.29	34.95	34.25	34.53	15,372,126	+0.33(+0.98%)
Sep 11, 2007	33.77	34.35	33.62	34.20	18,385,076	+1.07(+3.22%)
Sep 10, 2007	33.56	33.59	32.48	33.13	22,609,698	-0.36(-1.08%)
Sep 07, 2007	33.57	33.84	32.71	33.49	24,678,758	-0.77(-2.24%)
Sep 06, 2007	34.09	34.40	33.82	34.26	14,582,213	+0.45(+1.33%)
Sep 05, 2007	33.72	33.95	33.35	33.81	17,975,144	-0.53(-1.53%)
Sep 04, 2007	33.82	34.72	33.71	34.33	21,063,004	+0.65(+1.93%)
Aug 31, 2007	33.38	33.91	33.21	33.68	27,296,762	+1.28(+3.95%)
Aug 30, 2007	31.90	33.14	31.68	32.40	25,460,228	-0.07(-0.22%)
Aug 29, 2007	31.59	32.66	31.36	32.47	28,148,512	+1.36(+4.38%)
Aug 28, 2007	32.28	32.49	30.77	31.11	28,722,730	-1.68(-5.12%)
Aug 27, 2007	32.70	33.23	32.29	32.79	17,865,492	-0.04(-0.13%)
Aug 24, 2007	31.33	32.96	31.30	32.83	24,626,688	+1.20(+3.81%)
Aug 23, 2007	31.68	32.06	30.90	31.63	30,489,958	+0.16(+0.52%)
Aug 22, 2007	30.43	31.47	30.43	31.47	37,900,572	+1.96(+6.64%)
Aug 21, 2007	29.11	29.91	28.83	29.51	23,441,182	+0.07(+0.22%)
Aug 20, 2007	29.28	29.87	28.59	29.44	32,190,810	+0.39(+1.36%)
Aug 17, 2007	29.50	30.21	27.64	29.05	53,615,120	+0.98(+3.51%)
Aug 16, 2007	27.56	28.25	25.51	28.06	79,364,088	-0.92(-3.17%)
Aug 15, 2007	30.43	31.21	28.80	28.98	44,361,884	-2.00(-6.46%)
Aug 14, 2007	32.47	32.54	30.92	30.98	35,801,108	-1.36(-4.20%)
Aug 13, 2007	33.14	33.70	32.29	32.34	20,655,266	-0.22(-0.67%)
Aug 10, 2007	32.29	33.04	31.65	32.56	36,571,136	-0.77(-2.30%)
Aug 09, 2007	33.90	34.41	33.32	33.33	33,562,020	-1.85(-5.26%)
Aug 08, 2007	34.69	35.53	34.66	35.18	28,433,058	+1.15(+3.38%)
Aug 07, 2007	33.38	34.34	33.11	34.03	35,696,616	+0.59(+1.77%)
Aug 06, 2007	33.33	33.80	32.16	33.44	35,294,928	+0.08(+0.23%)
Aug 03, 2007	33.77	35.10	33.25	33.36	28,649,958	-1.77(-5.03%)
Aug 02, 2007	35.03	35.13	34.53	35.13	25,521,216	+0.66(+1.92%)

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.