Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	46.75	47.12	46.61	46.70	5,630,666	-0.01(-0.02%)
Jun 27, 2008	46.91	47.05	46.25	46.71	6,957,101	-0.16(-0.34%)
Jun 26, 2008	47.67	47.83	46.87	46.87	6,683,339	-1.35(-2.80%)
Jun 25, 2008	48.07	48.68	47.98	48.22	5,576,399	+0.27(+0.56%)
Jun 24, 2008	47.92	48.39	47.68	47.95	5,127,826	-0.33(-0.68%)
Jun 23, 2008	48.33	48.46	48.16	48.28	3,756,321	+0.07(+0.14%)
Jun 20, 2008	48.71	48.77	48.04	48.21	4,546,804	-0.95(-1.93%)
Jun 19, 2008	48.70	49.32	48.55	49.15	4,763,100	+0.36(+0.75%)
Jun 18, 2008	48.88	49.11	48.61	48.79	4,394,255	-0.36(-0.72%)
Jun 17, 2008	49.68	49.72	49.15	49.15	3,082,503	-0.30(-0.60%)
Jun 16, 2008	49.15	49.57	49.01	49.44	3,537,607	+0.12(+0.24%)
Jun 13, 2008	48.83	49.37	48.75	49.32	3,800,141	+0.79(+1.62%)
Jun 12, 2008	48.61	49.02	48.26	48.54	3,924,415	+0.13(+0.26%)
Jun 11, 2008	49.10	49.18	48.39	48.41	3,900,538	-0.78(-1.59%)
Jun 10, 2008	49.19	49.49	48.96	49.19	3,667,069	-0.12(-0.23%)
Jun 09, 2008	49.33	49.59	48.88	49.31	4,255,582	-0.09(-0.19%)
Jun 06, 2008	50.32	50.47	49.35	49.40	5,060,496	-1.37(-2.70%)
Jun 05, 2008	49.92	50.77	49.89	50.77	3,781,175	+0.96(+1.92%)
Jun 04, 2008	49.48	50.17	49.48	49.81	5,611,520	+0.15(+0.31%)
Jun 03, 2008	50.03	50.19	49.33	49.66	4,203,452	-0.14(-0.27%)
Jun 02, 2008	50.25	50.25	49.51	49.80	4,161,303	-0.38(-0.76%)
May 30, 2008	50.14	50.46	50.14	50.18	3,728,063	+0.16(+0.32%)
May 29, 2008	49.80	50.32	49.66	50.02	3,133,226	+0.19(+0.39%)
May 28, 2008	49.65	49.82	49.33	49.82	4,189,045	+0.34(+0.68%)
May 27, 2008	48.98	49.52	48.96	49.48	3,993,284	+0.43(+0.88%)
May 26, 2008	49.21	49.36	48.83	49.05	0	+0.00(+0.00%)
May 23, 2008	49.21	49.36	48.83	49.05	2,869,512	-0.44(-0.89%)
May 22, 2008	49.40	49.67	49.31	49.49	3,930,623	+0.18(+0.36%)
May 21, 2008	50.32	50.42	49.28	49.32	4,587,313	-0.90(-1.80%)
May 20, 2008	50.31	50.42	49.98	50.22	7,030,540	-0.36(-0.70%)
May 19, 2008	50.67	51.11	50.38	50.58	2,478,996	-0.08(-0.15%)
May 16, 2008	50.70	50.78	50.19	50.65	1,723,910	+0.18(+0.35%)
May 15, 2008	49.83	50.52	49.81	50.47	2,108,481	+0.57(+1.13%)
May 14, 2008	49.88	50.38	49.83	49.91	1,626,076	+0.17(+0.34%)
May 13, 2008	49.77	49.81	49.35	49.74	1,974,952	+0.20(+0.41%)
May 12, 2008	49.11	49.65	48.94	49.54	1,946,366	+0.41(+0.83%)
May 09, 2008	48.89	49.20	48.80	49.13	2,713,140	-0.19(-0.38%)
May 08, 2008	49.19	49.43	48.99	49.32	2,429,603	+0.30(+0.62%)
May 07, 2008	49.85	49.89	48.95	49.01	3,435,113	-0.73(-1.47%)
May 06, 2008	49.16	49.87	49.04	49.74	2,432,982	+0.35(+0.71%)
May 05, 2008	49.49	49.64	49.24	49.39	2,898,668	-0.14(-0.27%)
May 02, 2008	49.85	49.90	49.21	49.53	4,209,489	+0.18(+0.36%)
May 01, 2008	48.48	49.39	48.47	49.35	2,895,395	+0.77(+1.58%)
Apr 30, 2008	48.86	49.22	48.44	48.58	3,332,237	-0.14(-0.28%)
Apr 29, 2008	48.89	48.96	48.58	48.72	2,282,794	-0.33(-0.67%)
Apr 28, 2008	49.06	49.18	48.90	49.04	2,050,135	+0.01(+0.02%)
Apr 25, 2008	48.97	49.06	48.40	49.04	2,263,771	+0.27(+0.55%)
Apr 24, 2008	48.65	49.10	48.12	48.77	3,146,388	+0.21(+0.44%)
Apr 23, 2008	48.47	48.84	48.30	48.55	2,291,845	+0.19(+0.40%)
Apr 22, 2008	48.64	48.67	48.05	48.36	2,405,789	-0.45(-0.92%)
Apr 21, 2008	48.58	48.97	48.51	48.81	2,680,382	+0.05(+0.10%)
Apr 18, 2008	48.71	48.95	48.44	48.76	3,793,175	+1.00(+2.09%)
Apr 17, 2008	47.86	47.88	47.49	47.76	4,892,645	-0.22(-0.46%)
Apr 16, 2008	47.23	47.98	47.18	47.98	4,144,575	+1.20(+2.57%)
Apr 15, 2008	46.84	46.94	46.41	46.78	2,772,032	+0.09(+0.20%)
Apr 14, 2008	46.69	46.91	46.58	46.69	2,652,791	-0.03(-0.05%)
Apr 11, 2008	47.31	47.31	46.66	46.71	3,780,322	-1.09(-2.28%)
Apr 10, 2008	47.34	47.86	47.19	47.80	2,252,124	+0.40(+0.84%)
Apr 09, 2008	47.62	47.73	47.05	47.40	3,579,385	-0.29(-0.60%)
Apr 08, 2008	47.53	47.79	47.44	47.69	2,892,567	-0.03(-0.05%)
Apr 07, 2008	48.17	48.32	47.68	47.72	3,189,774	-0.05(-0.11%)
Apr 04, 2008	47.76	48.19	47.50	47.77	2,646,097	+0.19(+0.41%)
Apr 03, 2008	47.33	47.81	47.23	47.57	3,025,476	+0.09(+0.20%)
Apr 02, 2008	47.64	47.85	47.29	47.48	3,861,617	-0.07(-0.14%)
Apr 01, 2008	46.47	47.56	46.44	47.55	3,623,786	+1.52(+3.31%)
Mar 31, 2008	45.77	46.25	45.76	46.03	4,982,679	+0.03(+0.05%)
Mar 28, 2008	46.43	46.59	45.82	46.00	3,707,326	-0.41(-0.87%)
Mar 27, 2008	46.93	46.93	46.21	46.41	4,684,887	-0.33(-0.71%)
Mar 26, 2008	46.91	47.01	46.61	46.74	3,123,033	-0.33(-0.70%)
Mar 25, 2008	46.89	47.28	46.66	47.07	3,496,112	+0.26(+0.56%)
Mar 24, 2008	46.15	47.11	46.04	46.80	3,580,530	+0.83(+1.80%)
Mar 21, 2008	45.30	46.09	45.06	45.98	3,240,789	+0.00(+0.00%)
Mar 20, 2008	45.30	46.09	45.06	45.98	3,240,789	+0.63(+1.38%)
Mar 19, 2008	46.45	46.69	45.23	45.35	4,203,506	-0.94(-2.03%)
Mar 18, 2008	45.43	46.36	45.24	46.29	5,988,089	+1.56(+3.50%)
Mar 17, 2008	44.06	45.14	43.96	44.72	4,286,810	-0.54(-1.20%)
Mar 14, 2008	46.42	46.42	44.70	45.27	6,178,115	-0.73(-1.58%)
Mar 13, 2008	45.15	46.25	44.88	45.99	6,539,886	+0.19(+0.42%)
Mar 12, 2008	46.11	46.44	45.71	45.80	5,290,398	-0.28(-0.61%)
Mar 11, 2008	45.87	46.09	44.91	46.08	7,020,464	+1.26(+2.81%)
Mar 10, 2008	45.37	45.50	44.67	44.82	5,300,770	-0.62(-1.36%)
Mar 07, 2008	45.62	46.13	45.07	45.43	5,285,390	-0.45(-0.98%)
Mar 06, 2008	46.59	46.75	45.87	45.88	5,315,252	-0.91(-1.94%)
Mar 05, 2008	46.64	47.11	46.35	46.79	4,469,545	+0.36(+0.77%)
Mar 04, 2008	46.21	46.61	45.80	46.43	4,380,331	-0.19(-0.42%)
Mar 03, 2008	46.39	46.75	46.20	46.63	3,071,749	+0.08(+0.18%)
Feb 29, 2008	47.24	47.32	46.39	46.54	2,961,181	-1.17(-2.45%)
Feb 28, 2008	47.72	48.02	47.53	47.71	2,923,391	-0.26(-0.55%)
Feb 27, 2008	47.86	48.37	47.83	47.97	3,644,680	-0.21(-0.44%)
Feb 26, 2008	47.49	48.39	47.48	48.18	3,843,901	+0.48(+1.01%)
Feb 25, 2008	47.14	47.85	46.96	47.70	4,685,267	+0.62(+1.31%)
Feb 22, 2008	47.04	47.11	46.27	47.08	4,560,416	+0.25(+0.52%)
Feb 21, 2008	47.56	47.70	46.71	46.84	4,575,661	-0.30(-0.65%)
Feb 20, 2008	46.77	47.50	46.63	47.14	5,042,317	+0.23(+0.49%)
Feb 19, 2008	47.51	47.57	46.80	46.91	2,978,980	-0.06(-0.13%)
Feb 18, 2008	46.76	46.97	46.58	46.97	0	+0.00(+0.00%)
Feb 15, 2008	46.76	46.97	46.58	46.97	1,798,097	-0.05(-0.11%)
Feb 14, 2008	47.83	47.83	46.95	47.02	6,466,016	-0.63(-1.33%)
Feb 13, 2008	47.34	47.77	47.12	47.66	4,452,636	+0.71(+1.51%)
Feb 12, 2008	47.01	47.48	46.65	46.95	6,626,163	+0.16(+0.34%)
Feb 11, 2008	46.26	46.88	46.09	46.79	5,273,095	+0.49(+1.06%)
Feb 08, 2008	46.15	46.58	45.89	46.30	3,026,147	+0.13(+0.27%)
Feb 07, 2008	45.57	46.62	45.48	46.17	4,450,848	+0.24(+0.52%)
Feb 06, 2008	46.68	47.03	45.81	45.93	2,839,671	-0.40(-0.86%)
Feb 05, 2008	46.92	47.18	46.33	46.33	5,302,969	-1.30(-2.73%)
Feb 04, 2008	48.00	48.14	47.63	47.63	6,685,657	-0.41(-0.84%)
Feb 01, 2008	47.49	48.15	47.35	48.04	4,645,168	+0.71(+1.50%)
Jan 31, 2008	46.04	47.75	45.98	47.33	5,683,506	+0.58(+1.25%)
Jan 30, 2008	46.75	47.68	46.47	46.75	4,961,126	-0.30(-0.63%)
Jan 29, 2008	47.23	47.24	46.60	47.04	5,645,415	+0.25(+0.52%)
Jan 28, 2008	46.29	46.80	45.97	46.80	5,204,801	+0.60(+1.30%)
Jan 25, 2008	47.09	47.64	46.15	46.20	6,118,673	-0.93(-1.97%)
Jan 24, 2008	46.26	47.13	46.26	47.13	5,292,158	+0.88(+1.90%)
Jan 23, 2008	44.37	46.42	43.92	46.25	6,286,056	+0.70(+1.54%)
Jan 22, 2008	44.13	46.11	45.54	45.54	10,516,421	-0.85(-1.82%)
Jan 21, 2008	46.90	47.24	45.99	46.39	0	+0.00(+0.00%)
Jan 18, 2008	46.90	47.24	45.99	46.39	6,273,825	-0.15(-0.33%)
Jan 17, 2008	47.79	47.99	46.42	46.54	6,095,575	-1.07(-2.25%)
Jan 16, 2008	47.71	48.33	47.24	47.62	4,665,905	-0.75(-1.56%)
Jan 15, 2008	48.72	48.89	48.06	48.37	4,380,983	-1.03(-2.09%)
Jan 14, 2008	49.04	49.41	48.97	49.40	4,543,206	+0.61(+1.25%)
Jan 11, 2008	49.20	49.27	48.53	48.79	4,159,896	-0.67(-1.35%)
Jan 10, 2008	49.01	49.82	48.77	49.46	6,693,535	+0.20(+0.41%)
Jan 09, 2008	48.66	49.43	48.13	49.26	6,564,542	+0.63(+1.29%)
Jan 08, 2008	49.43	49.88	47.94	48.63	7,044,517	-0.76(-1.54%)
Jan 07, 2008	49.55	49.66	48.86	49.39	6,621,196	+0.15(+0.31%)
Jan 04, 2008	50.37	50.37	49.24	49.24	4,340,658	-1.56(-3.08%)
Jan 03, 2008	50.94	51.10	50.60	50.80	3,733,467	-0.03(-0.05%)
Jan 02, 2008	51.55	51.64	50.57	50.83	5,841,404	-0.56(-1.09%)
Jan 01, 2008	51.81	51.86	51.39	51.39	0	+0.00(+0.00%)
Dec 31, 2007	51.81	51.86	51.39	51.39	4,662,712	-0.52(-1.01%)
Dec 28, 2007	52.31	52.31	51.67	51.91	5,222,709	+0.04(+0.08%)
Dec 27, 2007	52.63	52.71	51.83	51.87	4,624,856	-0.85(-1.62%)
Dec 26, 2007	52.54	52.73	52.22	52.72	3,237,111	-0.08(-0.14%)
Dec 24, 2007	52.32	52.80	52.32	52.80	2,281,104	+0.61(+1.17%)
Dec 21, 2007	52.24	52.26	51.93	52.19	5,978,646	+0.60(+1.16%)
Dec 20, 2007	51.55	51.59	50.97	51.59	5,445,600	+0.55(+1.08%)
Dec 19, 2007	51.18	51.31	50.74	51.04	3,721,179	-0.20(-0.40%)
Dec 18, 2007	51.49	51.49	50.38	51.24	3,843,012	+0.38(+0.75%)
Dec 17, 2007	51.56	51.56	50.74	50.86	4,932,970	-0.84(-1.62%)
Dec 14, 2007	51.95	52.22	51.62	51.70	3,367,236	-0.57(-1.10%)
Dec 13, 2007	52.38	52.38	51.67	52.27	4,207,909	+0.00(+0.00%)
Dec 12, 2007	53.05	53.05	51.62	52.27	6,048,452	+0.36(+0.68%)
Dec 11, 2007	53.01	53.35	51.80	51.92	6,909,408	-1.25(-2.35%)
Dec 10, 2007	52.98	53.23	52.84	53.17	5,111,326	+0.41(+0.79%)
Dec 07, 2007	52.96	53.01	52.67	52.76	7,485,064	+0.04(+0.08%)
Dec 06, 2007	52.10	52.84	52.04	52.71	5,068,732	+0.59(+1.14%)
Dec 05, 2007	51.80	52.13	51.67	52.12	3,332,413	+0.83(+1.62%)
Dec 04, 2007	51.29	51.56	51.19	51.29	3,454,821	-0.34(-0.66%)
Dec 03, 2007	51.43	52.00	51.43	51.63	3,038,027	-0.22(-0.42%)
Nov 30, 2007	52.26	52.46	51.48	51.85	3,396,179	+0.11(+0.21%)
Nov 29, 2007	51.45	51.88	51.34	51.74	4,280,488	+0.25(+0.49%)
Nov 28, 2007	50.45	51.74	50.38	51.49	4,182,317	+1.54(+3.08%)
Nov 27, 2007	49.90	50.39	49.54	49.95	4,244,265	+0.28(+0.56%)
Nov 26, 2007	50.54	50.77	49.47	49.67	3,913,539	-0.76(-1.51%)
Nov 23, 2007	50.18	50.44	49.73	50.43	1,932,706	+0.80(+1.62%)
Nov 21, 2007	50.13	50.54	49.55	49.63	4,420,639	-0.93(-1.84%)
Nov 20, 2007	50.48	50.97	49.72	50.56	4,878,682	+0.41(+0.81%)
Nov 19, 2007	50.78	50.86	50.08	50.15	3,973,988	-0.72(-1.41%)
Nov 16, 2007	50.87	51.07	50.39	50.87	3,937,566	+0.22(+0.43%)
Nov 15, 2007	50.85	51.23	50.33	50.65	5,456,089	-0.57(-1.12%)
Nov 14, 2007	51.87	51.87	50.94	51.23	3,241,839	-0.16(-0.31%)
Nov 13, 2007	50.23	51.40	50.23	51.39	3,126,872	+1.43(+2.86%)
Nov 12, 2007	50.67	50.90	49.92	49.96	6,230,155	-0.94(-1.84%)
Nov 09, 2007	50.94	51.38	50.61	50.90	4,919,648	-0.72(-1.39%)
Nov 08, 2007	52.01	52.39	50.83	51.62	4,957,244	-0.52(-1.01%)
Nov 07, 2007	52.85	53.09	51.95	52.14	3,900,883	-1.18(-2.20%)
Nov 06, 2007	53.04	53.35	52.00	53.31	2,775,303	+0.70(+1.33%)
Nov 05, 2007	52.84	52.99	52.30	52.61	3,133,645	-0.38(-0.72%)
Nov 02, 2007	53.24	53.39	52.37	52.99	8,489,046	+0.32(+0.61%)
Nov 01, 2007	53.46	53.53	52.50	52.67	3,524,497	-1.02(-1.91%)
Oct 31, 2007	53.48	54.00	53.07	53.69	2,585,470	+0.49(+0.92%)
Oct 30, 2007	53.26	53.38	53.05	53.20	2,302,662	-0.07(-0.13%)
Oct 29, 2007	53.63	53.63	53.15	53.27	3,100,812	+0.11(+0.21%)
Oct 26, 2007	52.60	53.99	52.60	53.16	3,357,481	+0.42(+0.80%)
Oct 25, 2007	52.59	52.80	52.06	52.74	3,852,122	+0.24(+0.45%)
Oct 24, 2007	52.42	52.58	51.62	52.50	8,224,674	-0.03(-0.06%)
Oct 23, 2007	52.32	52.66	51.99	52.54	5,055,142	+0.50(+0.96%)
Oct 22, 2007	51.41	52.08	51.18	52.04	3,045,575	+0.31(+0.60%)
Oct 19, 2007	52.90	53.04	51.56	51.73	3,757,381	-1.31(-2.47%)
Oct 18, 2007	52.92	53.20	52.74	53.04	1,692,341	-0.05(-0.10%)
Oct 17, 2007	53.31	53.35	52.44	53.09	2,259,254	+0.29(+0.54%)
Oct 16, 2007	52.98	53.40	52.68	52.80	2,644,490	-0.34(-0.64%)
Oct 15, 2007	53.52	54.04	52.77	53.14	2,219,985	-0.45(-0.84%)
Oct 12, 2007	53.26	53.59	53.15	53.59	1,430,488	+0.37(+0.70%)
Oct 11, 2007	53.99	53.99	52.81	53.21	2,886,844	-0.25(-0.46%)
Oct 10, 2007	53.46	53.64	53.26	53.46	2,553,178	+0.06(+0.11%)
Oct 09, 2007	53.29	53.51	53.02	53.40	1,923,248	+0.33(+0.62%)
Oct 08, 2007	53.06	53.14	52.85	53.07	1,736,104	-0.11(-0.21%)
Oct 05, 2007	52.84	53.20	52.66	53.18	2,065,394	+0.74(+1.42%)
Oct 04, 2007	52.53	52.67	52.24	52.44	1,817,954	-0.03(-0.05%)
Oct 03, 2007	52.51	52.64	52.31	52.46	7,511,568	-0.16(-0.31%)
Oct 02, 2007	52.77	52.77	52.46	52.62	4,304,778	-0.05(-0.10%)
Oct 01, 2007	52.14	52.76	52.14	52.67	3,176,037	+0.48(+0.92%)
Sep 28, 2007	52.16	52.31	51.87	52.19	4,185,434	-0.06(-0.11%)
Sep 27, 2007	52.05	52.25	51.89	52.25	2,130,448	+0.36(+0.70%)
Sep 26, 2007	51.90	52.02	51.64	51.89	3,492,198	+0.25(+0.47%)
Sep 25, 2007	51.37	51.68	51.21	51.64	2,530,114	-0.11(-0.21%)
Sep 24, 2007	51.88	52.05	51.56	51.75	4,823,551	+0.09(+0.18%)
Sep 21, 2007	51.80	52.25	51.66	51.66	2,514,856	+0.19(+0.36%)
Sep 20, 2007	51.69	51.76	51.45	51.47	2,452,641	-0.15(-0.29%)
Sep 19, 2007	51.66	52.10	50.11	51.62	4,662,218	+0.22(+0.43%)
Sep 18, 2007	50.38	51.45	50.17	51.40	2,882,350	+1.29(+2.58%)
Sep 17, 2007	50.26	50.36	49.94	50.11	2,177,641	-0.33(-0.65%)
Sep 14, 2007	50.11	50.47	49.99	50.44	3,267,467	+0.08(+0.15%)
Sep 13, 2007	50.42	50.58	50.23	50.36	3,489,359	+0.18(+0.35%)
Sep 12, 2007	50.06	50.41	49.98	50.19	2,260,437	+0.11(+0.22%)
Sep 11, 2007	49.75	50.19	49.65	50.08	2,503,856	+0.63(+1.28%)
Sep 10, 2007	49.85	50.03	49.02	49.44	5,342,561	-0.81(-1.61%)
Sep 07, 2007	49.73	50.46	49.37	50.25	3,700,725	-0.17(-0.34%)
Sep 06, 2007	50.30	50.57	50.03	50.42	2,654,307	+0.13(+0.25%)
Sep 05, 2007	50.23	50.43	49.97	50.30	3,715,864	-0.31(-0.62%)
Sep 04, 2007	50.05	50.92	49.98	50.61	6,918,870	+0.66(+1.32%)
Aug 31, 2007	50.00	50.30	49.75	49.95	2,405,920	+0.45(+0.91%)
Aug 30, 2007	49.15	49.81	49.07	49.50	1,183,976	-0.03(-0.05%)
Aug 29, 2007	48.73	49.56	48.66	49.53	3,213,532	+0.97(+2.00%)
Aug 28, 2007	49.27	49.32	48.39	48.55	1,973,254	-0.87(-1.76%)
Aug 27, 2007	49.78	49.85	49.41	49.43	2,251,542	-0.42(-0.85%)
Aug 24, 2007	49.18	49.96	49.14	49.85	3,334,295	+0.68(+1.38%)
Aug 23, 2007	49.51	49.54	48.90	49.17	2,340,157	-0.07(-0.14%)
Aug 22, 2007	49.02	49.28	48.83	49.24	2,107,502	+0.61(+1.25%)
Aug 21, 2007	48.46	48.77	48.29	48.63	1,527,341	+0.22(+0.45%)
Aug 20, 2007	48.55	48.67	48.02	48.41	2,194,910	-0.05(-0.10%)
Aug 17, 2007	48.94	48.96	47.55	48.46	3,305,195	+0.91(+1.92%)
Aug 16, 2007	47.18	47.73	46.09	47.55	3,149,376	-0.19(-0.39%)
Aug 15, 2007	48.43	48.79	47.54	47.73	2,481,561	-0.79(-1.62%)
Aug 14, 2007	49.52	49.59	48.42	48.52	4,756,065	-0.82(-1.66%)
Aug 13, 2007	49.58	49.78	49.31	49.34	1,940,491	+0.27(+0.55%)
Aug 10, 2007	48.83	49.61	48.48	49.07	3,759,774	-0.33(-0.67%)
Aug 09, 2007	50.03	50.52	49.31	49.40	3,153,114	-1.25(-2.47%)
Aug 08, 2007	50.22	50.90	50.12	50.65	4,987,246	+0.67(+1.34%)
Aug 07, 2007	49.42	50.31	49.27	49.98	4,532,399	+0.45(+0.90%)
Aug 06, 2007	49.05	49.87	48.51	49.54	2,955,220	+0.55(+1.12%)
Aug 03, 2007	49.43	50.12	48.99	48.99	1,968,802	-1.13(-2.26%)
Aug 02, 2007	49.67	50.12	49.49	50.12	3,480,462	+0.52(+1.06%)
Aug 01, 2007	49.23	49.74	48.59	49.59	3,745,413	+0.25(+0.50%)
Jul 31, 2007	50.32	50.42	49.23	49.35	4,618,819	-0.55(-1.10%)
Jul 30, 2007	49.42	50.06	49.29	49.90	2,454,616	+0.74(+1.51%)
Jul 27, 2007	50.17	50.36	48.74	49.15	2,368,892	-1.07(-2.14%)
Jul 26, 2007	50.58	50.86	49.50	50.23	3,779,140	-0.94(-1.83%)
Jul 25, 2007	51.47	51.47	50.77	51.17	3,816,589	-0.08(-0.16%)
Jul 24, 2007	51.64	51.85	50.99	51.25	2,891,028	-0.85(-1.64%)
Jul 23, 2007	52.05	52.22	51.92	52.11	1,955,637	+0.34(+0.65%)
Jul 20, 2007	52.12	52.15	51.51	51.77	1,402,663	-0.40(-0.76%)
Jul 19, 2007	52.15	52.33	52.11	52.16	2,288,587	+0.31(+0.60%)
Jul 18, 2007	51.82	51.96	51.53	51.85	2,007,969	-0.18(-0.34%)
Jul 17, 2007	51.90	52.16	51.86	52.03	1,882,337	+0.06(+0.11%)
Jul 16, 2007	52.00	52.16	51.84	51.97	1,044,600	-0.03(-0.05%)
Jul 13, 2007	51.83	52.07	51.78	52.00	1,428,503	+0.11(+0.21%)
Jul 12, 2007	51.21	51.91	51.16	51.89	1,602,339	+0.90(+1.76%)
Jul 11, 2007	50.65	51.01	50.55	50.99	1,265,707	+0.33(+0.65%)
Jul 10, 2007	51.03	51.18	50.66	50.66	1,137,116	-0.64(-1.25%)
Jul 09, 2007	51.35	51.39	51.13	51.30	1,057,299	+0.05(+0.10%)
Jul 06, 2007	51.00	51.32	50.87	51.25	1,395,586	+0.26(+0.51%)
Jul 05, 2007	50.81	51.01	50.71	50.99	1,648,873	+0.16(+0.32%)
Jul 03, 2007	50.79	50.83	50.69	50.83	528,472	+0.19(+0.38%)

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.