Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	69.13	70.30	68.99	69.20	4,711,658	-0.57(-0.82%)
Jul 30, 2008	69.65	70.21	68.93	69.78	5,741,486	+0.47(+0.67%)
Jul 29, 2008	69.31	69.45	68.00	69.31	3,452,106	+1.34(+1.97%)
Jul 28, 2008	68.77	69.07	67.76	67.97	2,610,385	-1.02(-1.48%)
Jul 25, 2008	68.96	69.53	68.46	68.99	3,385,615	+0.64(+0.93%)
Jul 24, 2008	69.78	69.79	68.16	68.35	3,729,551	-1.20(-1.72%)
Jul 23, 2008	69.72	70.40	69.38	69.55	3,812,466	-0.24(-0.35%)
Jul 22, 2008	67.91	69.85	67.71	69.80	4,079,101	+1.50(+2.20%)
Jul 21, 2008	68.12	68.52	67.73	68.29	2,171,573	+0.54(+0.79%)
Jul 18, 2008	68.62	68.68	67.39	67.76	1,849,835	-0.57(-0.84%)
Jul 17, 2008	68.13	68.44	67.36	68.33	4,999,824	+0.55(+0.82%)
Jul 16, 2008	66.08	67.90	65.64	67.77	4,163,334	+1.97(+2.99%)
Jul 15, 2008	65.30	66.96	64.40	65.80	4,485,987	-0.03(-0.04%)
Jul 14, 2008	67.05	67.28	65.45	65.83	5,065,152	-0.66(-1.00%)
Jul 11, 2008	65.58	67.00	65.06	66.49	4,377,947	+0.29(+0.43%)
Jul 10, 2008	65.37	66.57	65.06	66.21	3,937,811	+0.98(+1.51%)
Jul 09, 2008	66.91	67.34	65.22	65.22	4,363,765	-1.96(-2.92%)
Jul 08, 2008	65.07	67.18	64.36	67.18	4,271,143	+2.23(+3.43%)
Jul 07, 2008	65.83	66.19	64.18	64.95	3,832,726	-0.68(-1.04%)
Jul 04, 2008	66.57	66.57	64.76	65.63	2,834,503	+0.00(+0.00%)
Jul 03, 2008	66.57	66.57	64.76	65.63	2,834,503	-0.34(-0.52%)
Jul 02, 2008	68.09	68.40	65.97	65.97	3,646,388	-2.25(-3.29%)
Jul 01, 2008	67.33	68.27	66.78	68.22	3,981,610	+0.08(+0.12%)
Jun 30, 2008	68.71	69.18	68.08	68.14	3,833,759	-0.46(-0.67%)
Jun 27, 2008	68.27	68.71	67.70	68.60	2,708,074	+0.33(+0.48%)
Jun 26, 2008	69.26	69.47	68.12	68.27	3,897,894	-1.94(-2.77%)
Jun 25, 2008	69.54	70.59	69.37	70.21	3,157,557	+1.05(+1.51%)
Jun 24, 2008	70.13	70.33	69.14	69.16	2,957,382	-1.24(-1.77%)
Jun 23, 2008	71.33	71.41	70.40	70.40	1,568,686	-0.75(-1.06%)
Jun 20, 2008	71.88	71.88	70.31	71.15	4,344,036	-0.94(-1.30%)
Jun 19, 2008	71.47	72.23	71.10	72.09	3,531,512	+0.52(+0.72%)
Jun 18, 2008	71.61	71.83	70.86	71.58	2,104,906	-0.37(-0.51%)
Jun 17, 2008	72.43	72.43	71.81	71.94	1,217,178	-0.09(-0.12%)
Jun 16, 2008	71.08	72.24	70.99	72.03	2,228,467	+0.84(+1.18%)
Jun 13, 2008	70.45	71.33	70.24	71.19	2,834,964	+1.34(+1.92%)
Jun 12, 2008	70.06	70.92	69.49	69.85	4,670,195	+0.23(+0.33%)
Jun 11, 2008	70.83	70.98	69.55	69.62	3,069,352	-1.23(-1.74%)
Jun 10, 2008	70.84	71.31	70.47	70.85	2,074,432	-0.63(-0.88%)
Jun 09, 2008	71.92	72.01	70.50	71.48	2,555,623	-0.30(-0.41%)
Jun 06, 2008	73.52	73.58	71.73	71.77	2,146,180	-2.20(-2.98%)
Jun 05, 2008	72.26	73.97	72.00	73.97	2,601,880	+1.93(+2.68%)
Jun 04, 2008	71.13	72.61	70.99	72.04	3,267,769	+0.53(+0.74%)
Jun 03, 2008	71.99	72.35	70.77	71.51	2,038,792	-0.21(-0.30%)
Jun 02, 2008	72.15	72.41	70.93	71.73	2,626,162	-0.62(-0.85%)
May 30, 2008	72.03	72.60	71.79	72.34	3,084,578	+0.46(+0.63%)
May 29, 2008	71.07	72.56	71.07	71.89	2,597,169	+0.65(+0.92%)
May 28, 2008	71.13	71.40	70.50	71.24	1,778,253	+0.35(+0.49%)
May 27, 2008	69.84	70.89	69.80	70.89	1,504,471	+1.15(+1.66%)
May 26, 2008	70.23	70.29	69.18	69.73	0	+0.00(+0.00%)
May 23, 2008	70.23	70.29	69.18	69.73	1,462,914	-0.81(-1.15%)
May 22, 2008	70.20	70.84	70.04	70.55	1,673,062	+0.51(+0.73%)
May 21, 2008	71.14	71.66	69.64	70.04	2,012,571	-1.00(-1.41%)
May 20, 2008	70.97	71.10	70.31	71.04	3,236,764	-0.13(-0.18%)
May 19, 2008	71.53	72.34	71.03	71.16	2,189,853	-0.59(-0.82%)
May 16, 2008	71.89	71.91	70.66	71.75	1,858,766	+0.23(+0.33%)
May 15, 2008	70.79	71.69	70.59	71.52	1,394,881	+0.84(+1.19%)
May 14, 2008	71.08	71.86	70.68	70.68	3,568,382	-0.12(-0.16%)
May 13, 2008	70.61	70.99	70.09	70.80	2,779,343	+0.45(+0.64%)
May 12, 2008	69.43	70.58	69.15	70.35	2,800,547	+1.00(+1.44%)
May 09, 2008	68.57	69.39	68.37	69.35	1,477,405	+0.28(+0.40%)
May 08, 2008	68.91	69.21	68.53	69.07	1,849,797	+0.41(+0.60%)
May 07, 2008	69.95	70.21	68.50	68.66	2,340,060	-1.07(-1.54%)
May 06, 2008	69.03	70.10	68.82	69.73	2,183,025	+0.47(+0.68%)
May 05, 2008	69.36	69.81	69.02	69.26	3,186,635	-0.25(-0.36%)
May 02, 2008	70.33	70.37	69.28	69.51	2,746,729	-0.13(-0.19%)
May 01, 2008	68.59	69.73	68.30	69.64	3,853,246	+1.08(+1.58%)
Apr 30, 2008	68.87	69.72	68.21	68.56	3,486,255	-0.26(-0.38%)
Apr 29, 2008	69.28	69.42	68.37	68.82	1,122,004	-0.51(-0.74%)
Apr 28, 2008	69.03	69.75	68.75	69.33	2,579,836	+0.28(+0.40%)
Apr 25, 2008	68.80	69.37	68.04	69.05	6,600,984	+0.52(+0.76%)
Apr 24, 2008	67.59	68.90	66.85	68.53	3,950,279	+1.02(+1.51%)
Apr 23, 2008	67.35	67.96	66.83	67.51	4,283,015	+0.41(+0.61%)
Apr 22, 2008	67.97	68.01	66.32	67.10	2,551,806	-1.29(-1.88%)
Apr 21, 2008	67.97	68.58	67.89	68.39	2,620,359	+0.06(+0.09%)
Apr 18, 2008	68.27	68.73	67.91	68.33	2,224,275	+1.41(+2.11%)
Apr 17, 2008	67.49	67.52	66.65	66.91	2,059,755	-0.80(-1.18%)
Apr 16, 2008	66.37	67.83	66.37	67.71	3,879,043	+1.91(+2.91%)
Apr 15, 2008	65.80	65.90	65.09	65.80	4,856,772	+0.34(+0.52%)
Apr 14, 2008	65.40	66.13	65.13	65.46	3,808,173	-0.16(-0.25%)
Apr 11, 2008	66.82	66.82	65.27	65.62	3,425,628	-1.91(-2.82%)
Apr 10, 2008	66.54	67.80	66.46	67.52	2,014,124	+0.98(+1.47%)
Apr 09, 2008	67.85	68.04	66.28	66.55	2,225,593	-1.22(-1.80%)
Apr 08, 2008	67.17	67.98	67.10	67.76	1,612,507	-0.02(-0.03%)
Apr 07, 2008	68.31	68.60	67.52	67.78	1,820,133	-0.21(-0.32%)
Apr 04, 2008	67.77	68.56	67.40	68.00	2,176,537	+0.18(+0.26%)
Apr 03, 2008	67.04	68.07	66.96	67.82	2,135,703	+0.25(+0.37%)
Apr 02, 2008	67.49	68.04	67.01	67.57	2,068,758	+0.20(+0.29%)
Apr 01, 2008	65.90	67.42	65.76	67.37	3,233,771	+2.55(+3.93%)
Mar 31, 2008	65.04	65.76	64.62	64.82	2,269,629	-0.92(-1.40%)
Mar 28, 2008	65.85	66.14	64.67	65.74	1,766,556	-0.08(-0.12%)
Mar 27, 2008	66.74	66.79	65.70	65.82	2,133,111	-0.82(-1.24%)
Mar 26, 2008	66.39	66.82	65.97	66.65	3,602,810	-0.30(-0.44%)
Mar 25, 2008	66.65	66.94	65.80	66.94	3,726,731	+0.56(+0.85%)
Mar 24, 2008	64.19	66.76	64.11	66.38	2,576,820	+2.31(+3.60%)
Mar 21, 2008	63.18	64.32	62.66	64.07	3,882,898	+0.00(+0.00%)
Mar 20, 2008	63.18	64.32	62.66	64.07	3,882,898	+1.26(+2.01%)
Mar 19, 2008	64.76	65.33	62.40	62.81	2,689,156	-1.48(-2.30%)
Mar 18, 2008	62.87	64.53	62.23	64.28	5,292,373	+2.97(+4.84%)
Mar 17, 2008	60.91	62.46	60.88	61.31	5,500,142	-1.32(-2.11%)
Mar 14, 2008	64.70	65.07	61.96	62.64	7,645,951	-1.74(-2.70%)
Mar 13, 2008	62.41	64.63	61.89	64.37	4,286,122	+1.05(+1.65%)
Mar 12, 2008	63.78	64.46	63.25	63.33	4,672,064	-0.39(-0.62%)
Mar 11, 2008	63.01	63.76	61.84	63.72	3,162,570	+2.56(+4.18%)
Mar 10, 2008	63.25	63.39	60.96	61.16	3,926,674	-1.87(-2.97%)
Mar 07, 2008	62.79	63.99	62.40	63.03	3,776,105	-0.38(-0.61%)
Mar 06, 2008	65.01	65.55	63.42	63.42	2,878,266	-2.12(-3.24%)
Mar 05, 2008	65.51	65.97	64.80	65.54	2,593,805	+0.42(+0.65%)
Mar 04, 2008	64.70	65.48	64.06	65.12	4,789,236	-0.46(-0.70%)
Mar 03, 2008	65.58	66.03	64.48	65.57	3,969,702	+0.00(+0.00%)
Feb 29, 2008	66.78	66.78	65.33	65.57	3,796,615	-1.95(-2.89%)
Feb 28, 2008	67.85	68.25	67.16	67.52	1,638,259	-0.56(-0.83%)
Feb 27, 2008	67.93	69.15	67.64	68.09	5,095,734	+0.00(+0.00%)
Feb 26, 2008	67.36	69.00	67.18	68.09	5,106,575	+0.72(+1.06%)
Feb 25, 2008	66.26	67.80	66.02	67.37	5,273,695	+1.23(+1.85%)
Feb 22, 2008	66.44	66.57	65.07	66.14	4,014,785	-0.38(-0.56%)
Feb 21, 2008	68.33	68.68	66.31	66.52	2,243,285	-1.21(-1.78%)
Feb 20, 2008	66.79	67.81	66.31	67.73	2,480,282	+0.58(+0.86%)
Feb 19, 2008	68.20	68.20	66.85	67.15	2,147,661	-0.13(-0.19%)
Feb 18, 2008	67.20	67.36	66.46	67.28	0	+0.00(+0.00%)
Feb 15, 2008	67.20	67.36	66.46	67.28	3,046,636	-0.30(-0.44%)
Feb 14, 2008	69.49	69.49	67.33	67.58	2,303,911	-1.50(-2.18%)
Feb 13, 2008	68.10	69.20	67.91	69.08	2,787,203	+1.79(+2.66%)
Feb 12, 2008	67.32	68.19	66.95	67.29	2,456,906	+0.29(+0.43%)
Feb 11, 2008	66.83	67.41	65.88	67.00	2,174,884	+0.37(+0.55%)
Feb 08, 2008	66.99	67.52	66.09	66.64	2,149,528	-0.28(-0.41%)
Feb 07, 2008	65.29	67.36	65.25	66.91	4,526,482	+1.40(+2.13%)
Feb 06, 2008	67.64	67.82	65.52	65.52	3,481,169	-1.48(-2.20%)
Feb 05, 2008	67.43	68.68	66.91	66.99	3,199,021	-2.16(-3.12%)
Feb 04, 2008	69.65	69.77	68.97	69.15	2,909,199	-0.49(-0.71%)
Feb 01, 2008	67.95	69.98	67.95	69.64	5,176,421	+1.78(+2.62%)
Jan 31, 2008	65.71	68.51	61.77	67.86	8,161,589	+1.31(+1.96%)
Jan 30, 2008	67.33	68.57	66.42	66.56	5,097,758	-1.11(-1.64%)
Jan 29, 2008	68.01	68.01	66.76	67.67	3,797,535	+0.30(+0.44%)
Jan 28, 2008	66.06	67.50	65.55	67.37	4,122,744	+1.13(+1.70%)
Jan 25, 2008	67.78	68.10	65.90	66.24	5,821,643	-0.66(-0.99%)
Jan 24, 2008	67.37	68.06	66.29	66.91	8,388,597	+0.18(+0.27%)
Jan 23, 2008	63.52	66.77	62.85	66.73	10,573,558	+1.49(+2.29%)
Jan 22, 2008	61.64	66.21	61.51	65.23	4,346,885	-0.43(-0.65%)
Jan 21, 2008	66.59	67.68	64.94	65.66	0	+0.00(+0.00%)
Jan 18, 2008	66.59	67.68	64.94	65.66	7,458,811	-0.66(-1.00%)
Jan 17, 2008	68.38	68.54	66.07	66.32	5,828,024	-1.73(-2.54%)
Jan 16, 2008	67.64	69.09	67.11	68.05	5,167,058	-0.15(-0.22%)
Jan 15, 2008	68.56	69.06	67.93	68.20	7,597,409	-1.53(-2.19%)
Jan 14, 2008	69.54	69.98	69.13	69.73	3,275,488	+0.74(+1.08%)
Jan 11, 2008	69.70	70.11	68.69	68.99	4,787,185	-1.49(-2.12%)
Jan 10, 2008	68.62	70.93	68.62	70.48	5,464,840	+0.80(+1.14%)
Jan 09, 2008	68.56	69.79	67.51	69.69	5,655,069	+0.77(+1.12%)
Jan 08, 2008	70.81	71.82	68.85	68.92	5,399,690	-1.82(-2.57%)
Jan 07, 2008	70.99	71.40	69.80	70.73	6,506,204	-0.11(-0.15%)
Jan 04, 2008	72.23	72.23	70.48	70.84	5,401,376	-2.15(-2.94%)
Jan 03, 2008	73.72	74.29	72.94	72.99	5,336,767	-0.47(-0.63%)
Jan 02, 2008	74.93	75.20	73.31	73.45	6,737,352	-1.23(-1.65%)
Jan 01, 2008	75.07	75.36	74.42	74.69	0	+0.00(+0.00%)
Dec 31, 2007	75.07	75.36	74.42	74.69	3,977,125	-0.83(-1.10%)
Dec 28, 2007	76.61	76.67	75.38	75.52	2,982,670	+0.12(+0.15%)
Dec 27, 2007	77.15	77.49	75.40	75.40	4,161,272	-2.41(-3.09%)
Dec 26, 2007	77.03	78.00	76.89	77.81	4,371,274	+0.45(+0.58%)
Dec 24, 2007	77.08	77.53	76.76	77.36	938,187	+0.33(+0.43%)
Dec 21, 2007	76.14	77.03	75.78	77.03	3,835,720	+1.88(+2.50%)
Dec 20, 2007	74.33	75.15	73.22	75.15	4,784,992	+1.34(+1.82%)
Dec 19, 2007	73.09	73.88	72.98	73.81	3,006,079	+0.50(+0.68%)
Dec 18, 2007	73.05	73.44	71.54	73.31	4,946,947	+1.32(+1.83%)
Dec 17, 2007	73.42	73.42	71.94	72.00	5,545,811	-1.61(-2.19%)
Dec 14, 2007	73.83	75.19	73.58	73.61	4,358,983	-1.17(-1.57%)
Dec 13, 2007	74.29	75.09	73.87	74.78	7,309,880	-0.38(-0.50%)
Dec 12, 2007	76.66	76.76	74.29	75.15	4,100,847	+0.72(+0.97%)
Dec 11, 2007	77.36	77.49	74.43	74.43	5,932,648	-2.71(-3.51%)
Dec 10, 2007	76.49	77.24	76.41	77.14	2,182,320	+0.85(+1.11%)
Dec 07, 2007	76.73	76.75	75.91	76.29	3,129,936	-0.05(-0.07%)
Dec 06, 2007	74.46	76.50	74.24	76.34	4,505,017	+1.66(+2.23%)
Dec 05, 2007	74.26	74.81	73.79	74.68	5,720,787	+1.36(+1.85%)
Dec 04, 2007	73.35	73.77	72.77	73.32	2,793,669	-0.66(-0.89%)
Dec 03, 2007	74.59	74.81	73.86	73.98	3,672,656	-0.72(-0.96%)
Nov 30, 2007	75.29	75.88	74.17	74.70	4,740,856	+0.18(+0.24%)
Nov 29, 2007	74.38	74.98	73.99	74.52	2,825,956	-0.01(-0.01%)
Nov 28, 2007	73.02	75.01	72.85	74.53	2,907,901	+2.53(+3.52%)
Nov 27, 2007	71.74	72.33	71.14	72.00	4,626,190	+0.74(+1.04%)
Nov 26, 2007	73.11	73.36	71.13	71.25	7,346,215	-1.58(-2.17%)
Nov 23, 2007	72.25	73.28	71.71	72.84	2,739,661	+1.47(+2.06%)
Nov 21, 2007	72.58	72.58	70.96	71.37	5,402,867	-1.23(-1.70%)
Nov 20, 2007	72.42	73.41	71.15	72.60	6,009,731	+0.14(+0.20%)
Nov 19, 2007	73.45	73.79	72.29	72.46	4,935,293	-1.63(-2.20%)
Nov 16, 2007	75.05	75.05	73.27	74.09	5,353,755	-0.35(-0.47%)
Nov 15, 2007	75.15	75.42	73.86	74.44	7,833,238	-1.25(-1.65%)
Nov 14, 2007	76.84	76.84	75.19	75.69	5,241,191	-0.23(-0.31%)
Nov 13, 2007	74.89	76.15	74.26	75.92	5,137,186	+2.10(+2.85%)
Nov 12, 2007	75.11	75.66	73.70	73.82	9,085,012	-0.95(-1.27%)
Nov 09, 2007	74.44	75.54	74.29	74.77	8,292,151	-0.91(-1.21%)
Nov 08, 2007	76.71	76.71	74.05	75.68	7,377,163	-0.50(-0.66%)
Nov 07, 2007	77.41	77.65	75.60	76.18	5,919,781	-2.17(-2.76%)
Nov 06, 2007	77.55	78.35	76.44	78.35	5,606,457	+1.51(+1.97%)
Nov 05, 2007	76.87	77.62	76.45	76.84	6,425,780	-1.09(-1.40%)
Nov 02, 2007	78.43	78.43	76.51	77.93	4,301,314	+0.54(+0.69%)
Nov 01, 2007	79.11	79.11	77.01	77.39	7,231,811	-2.64(-3.30%)
Oct 31, 2007	79.16	80.33	78.55	80.03	5,188,688	+1.29(+1.64%)
Oct 30, 2007	79.32	79.50	78.68	78.74	3,538,531	-0.82(-1.03%)
Oct 29, 2007	79.71	79.91	79.03	79.57	4,366,748	+0.14(+0.17%)
Oct 26, 2007	79.08	79.43	78.04	79.43	7,327,318	+1.65(+2.12%)
Oct 25, 2007	78.25	78.89	77.19	77.78	6,595,344	-0.72(-0.92%)
Oct 24, 2007	78.54	78.89	76.82	78.50	14,412,538	-0.57(-0.72%)
Oct 23, 2007	78.50	79.19	77.70	79.07	6,135,511	+0.95(+1.21%)
Oct 22, 2007	75.97	78.29	75.80	78.12	7,896,785	+1.44(+1.88%)
Oct 19, 2007	79.42	79.42	76.68	76.68	6,522,124	-2.80(-3.52%)
Oct 18, 2007	79.10	79.74	78.71	79.48	3,856,517	+0.02(+0.02%)
Oct 17, 2007	79.99	80.20	78.38	79.47	6,702,186	+0.50(+0.63%)
Oct 16, 2007	79.54	79.54	78.89	78.97	6,313,449	-0.86(-1.08%)
Oct 15, 2007	80.77	80.90	79.02	79.83	12,889,335	-0.84(-1.04%)
Oct 12, 2007	79.83	80.84	79.80	80.67	3,327,509	+0.84(+1.05%)
Oct 11, 2007	81.31	81.71	79.38	79.82	5,458,659	-0.21(-0.27%)
Oct 10, 2007	80.04	80.04	80.04	80.04	0	+0.00(+0.00%)
Oct 09, 2007	80.04	80.04	80.04	80.04	0	+0.00(+0.00%)
Oct 08, 2007	80.55	80.67	79.82	80.04	3,490,135	-0.59(-0.73%)
Oct 05, 2007	80.03	80.93	79.50	80.63	5,871,510	+1.55(+1.96%)
Oct 04, 2007	78.83	79.17	78.46	79.08	2,428,095	+0.36(+0.45%)
Oct 03, 2007	78.76	79.18	78.38	78.72	3,650,748	-0.15(-0.19%)
Oct 02, 2007	78.52	79.09	78.33	78.88	5,261,021	+0.49(+0.63%)
Oct 01, 2007	76.46	78.54	76.46	78.38	4,899,780	+2.21(+2.90%)
Sep 28, 2007	77.42	77.61	76.17	76.17	4,542,451	-1.06(-1.37%)
Sep 27, 2007	77.27	77.46	76.93	77.23	8,733,050	+0.46(+0.59%)
Sep 26, 2007	76.99	77.22	76.45	76.77	4,898,774	+0.43(+0.56%)
Sep 25, 2007	75.67	76.45	75.58	76.34	3,018,129	-0.13(-0.16%)
Sep 24, 2007	77.10	77.30	76.17	76.47	3,669,190	-0.22(-0.29%)
Sep 21, 2007	76.97	77.40	76.69	76.69	4,132,925	+0.00(+0.00%)
Sep 20, 2007	77.07	77.23	76.09	76.69	5,728,667	-0.55(-0.72%)
Sep 19, 2007	76.93	77.78	76.83	77.25	5,867,821	+0.89(+1.17%)
Sep 18, 2007	74.11	77.17	73.51	76.35	6,002,057	+2.77(+3.77%)
Sep 17, 2007	73.87	74.12	73.41	73.58	4,099,394	-0.50(-0.68%)
Sep 14, 2007	72.87	74.21	72.87	74.08	3,663,155	+0.21(+0.28%)
Sep 13, 2007	74.00	74.56	73.37	73.87	2,175,047	+0.31(+0.43%)
Sep 12, 2007	74.06	74.30	73.56	73.56	1,498,614	-0.48(-0.65%)
Sep 11, 2007	73.35	74.11	73.00	74.04	3,377,917	+1.35(+1.86%)
Sep 10, 2007	73.84	73.88	71.77	72.69	1,992,973	-1.03(-1.40%)
Sep 07, 2007	73.49	73.94	72.99	73.72	2,750,887	-1.16(-1.55%)
Sep 06, 2007	74.78	75.31	74.20	74.89	2,120,615	-0.13(-0.18%)
Sep 05, 2007	75.11	75.18	74.38	75.02	1,979,673	-0.38(-0.50%)
Sep 04, 2007	74.49	75.96	74.39	75.40	2,021,028	+0.87(+1.16%)
Aug 31, 2007	74.64	74.95	74.00	74.53	2,511,587	+0.97(+1.31%)
Aug 30, 2007	73.12	74.53	72.85	73.56	3,286,936	-0.48(-0.65%)
Aug 29, 2007	72.55	74.06	72.47	74.04	1,735,455	+1.88(+2.60%)
Aug 28, 2007	73.63	73.86	72.14	72.17	2,871,375	-1.94(-2.62%)
Aug 27, 2007	74.99	75.08	74.01	74.11	1,899,695	-1.01(-1.35%)
Aug 24, 2007	74.08	75.12	73.84	75.12	1,718,689	+1.12(+1.51%)
Aug 23, 2007	75.34	75.51	73.79	74.00	3,850,817	-0.87(-1.16%)
Aug 22, 2007	74.94	75.12	74.32	74.87	7,359,394	+0.89(+1.21%)
Aug 21, 2007	74.21	74.53	73.54	73.97	5,233,190	+0.13(+0.17%)
Aug 20, 2007	74.28	74.29	73.02	73.85	4,242,047	+0.11(+0.15%)
Aug 17, 2007	74.86	75.44	72.59	73.74	5,141,104	+1.18(+1.63%)
Aug 16, 2007	70.61	72.56	69.20	72.56	8,234,302	+1.12(+1.57%)
Aug 15, 2007	72.04	73.27	70.94	71.44	5,585,266	-0.81(-1.11%)
Aug 14, 2007	74.05	74.30	72.07	72.25	3,103,195	-1.48(-2.00%)
Aug 13, 2007	75.40	75.93	73.57	73.72	7,757,072	-0.56(-0.76%)
Aug 10, 2007	73.61	75.50	72.02	74.29	8,244,661	+0.10(+0.13%)
Aug 09, 2007	74.19	75.88	72.87	74.19	6,793,390	-1.66(-2.18%)
Aug 08, 2007	74.20	76.52	74.20	75.84	5,828,585	+2.38(+3.24%)
Aug 07, 2007	71.99	73.96	71.58	73.46	6,994,461	+1.43(+1.99%)
Aug 06, 2007	71.65	72.47	70.09	72.03	8,886,246	+0.66(+0.93%)
Aug 03, 2007	72.17	73.77	71.37	71.37	4,618,750	-2.40(-3.25%)
Aug 02, 2007	73.45	73.78	72.85	73.77	4,214,398	+0.72(+0.98%)

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.