Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	30.50	31.89	29.87	31.28	7,738,416	+0.22(+0.72%)
Jun 27, 2008	32.82	33.07	30.68	31.05	9,010,395	-2.04(-6.16%)
Jun 26, 2008	34.71	34.71	32.73	33.09	6,776,303	-2.10(-5.98%)
Jun 25, 2008	35.09	36.34	34.61	35.19	4,290,312	+0.11(+0.30%)
Jun 24, 2008	35.81	35.94	34.28	35.09	5,266,743	-0.92(-2.56%)
Jun 23, 2008	36.15	36.49	35.79	36.01	4,918,927	-0.22(-0.62%)
Jun 20, 2008	37.51	37.51	35.61	36.23	7,452,682	-1.67(-4.42%)
Jun 19, 2008	37.90	37.97	36.65	37.91	4,329,930	+0.27(+0.72%)
Jun 18, 2008	38.67	39.60	37.20	37.64	6,488,972	-1.34(-3.45%)
Jun 17, 2008	39.42	39.68	38.24	38.98	5,146,103	-0.28(-0.72%)
Jun 16, 2008	36.79	39.75	36.40	39.27	8,152,789	+2.45(+6.66%)
Jun 13, 2008	36.09	36.83	35.75	36.81	3,725,530	+1.09(+3.04%)
Jun 12, 2008	35.69	36.56	35.36	35.73	5,312,788	+0.28(+0.78%)
Jun 11, 2008	36.73	37.42	35.45	35.45	8,739,160	-1.83(-4.92%)
Jun 10, 2008	37.90	38.58	37.01	37.28	6,976,809	-2.22(-5.61%)
Jun 09, 2008	40.80	41.03	38.61	39.50	5,116,636	-1.15(-2.82%)
Jun 06, 2008	41.73	41.94	40.28	40.64	5,007,981	-1.62(-3.84%)
Jun 05, 2008	42.16	42.74	41.57	42.27	3,535,826	+0.63(+1.52%)
Jun 04, 2008	42.55	43.88	41.44	41.63	6,186,718	-0.63(-1.50%)
Jun 03, 2008	44.53	44.53	42.15	42.27	6,856,117	-2.26(-5.08%)
Jun 02, 2008	45.48	45.65	43.80	44.53	4,595,116	-1.25(-2.74%)
May 30, 2008	44.50	46.12	44.01	45.78	4,373,941	+1.28(+2.87%)
May 29, 2008	43.84	45.21	43.71	44.50	3,157,643	+0.46(+1.05%)
May 28, 2008	42.72	44.40	41.91	44.04	6,010,638	+0.38(+0.88%)
May 27, 2008	44.56	44.96	43.24	43.66	3,903,848	-0.55(-1.24%)
May 26, 2008	46.14	46.14	43.89	44.20	0	+0.00(+0.00%)
May 23, 2008	46.14	46.14	43.89	44.20	5,207,226	-0.53(-1.18%)
May 22, 2008	44.82	44.97	43.88	44.73	3,400,202	+0.09(+0.19%)
May 21, 2008	46.33	48.60	43.94	44.65	7,275,772	-1.83(-3.93%)
May 20, 2008	47.60	47.60	46.18	46.47	3,959,025	-1.50(-3.12%)
May 19, 2008	49.90	49.90	47.76	47.97	3,600,570	-2.20(-4.38%)
May 16, 2008	49.76	50.43	49.24	50.16	4,921,492	+0.05(+0.11%)
May 15, 2008	47.14	50.11	46.10	50.11	4,318,305	+2.64(+5.57%)
May 14, 2008	47.07	48.29	46.71	47.47	6,051,028	+1.34(+2.90%)
May 13, 2008	47.13	47.13	45.44	46.13	3,143,129	-0.65(-1.40%)
May 12, 2008	47.20	47.53	45.95	46.78	3,058,077	-0.51(-1.07%)
May 09, 2008	47.07	47.45	45.95	47.29	2,161,524	+0.05(+0.11%)
May 08, 2008	47.91	48.06	46.89	47.24	1,764,485	-0.35(-0.73%)
May 07, 2008	48.90	49.10	47.41	47.59	3,850,867	-1.60(-3.24%)
May 06, 2008	48.15	49.66	47.02	49.18	4,887,612	+1.05(+2.19%)
May 05, 2008	48.13	48.50	47.11	48.13	3,524,539	+0.07(+0.15%)
May 02, 2008	47.80	49.84	47.39	48.05	7,081,697	+0.63(+1.33%)
May 01, 2008	45.63	48.27	44.86	47.42	19,914,754	-2.83(-5.63%)
Apr 30, 2008	49.26	50.76	48.15	50.25	7,808,290	+1.58(+3.24%)
Apr 29, 2008	46.97	49.88	46.81	48.67	5,415,903	+1.35(+2.86%)
Apr 28, 2008	46.16	47.54	46.16	47.32	2,943,774	+0.98(+2.12%)
Apr 25, 2008	46.96	46.97	45.34	46.34	2,976,425	-0.10(-0.21%)
Apr 24, 2008	46.21	47.41	43.59	46.44	7,028,066	+0.44(+0.96%)
Apr 23, 2008	47.67	48.46	45.79	46.00	5,631,890	-0.80(-1.72%)
Apr 22, 2008	43.02	48.75	43.02	46.80	13,526,510	+3.93(+9.16%)
Apr 21, 2008	44.82	44.82	42.77	42.87	4,795,314	-1.81(-4.04%)
Apr 18, 2008	45.46	45.92	44.20	44.68	6,401,692	+0.44(+1.00%)
Apr 17, 2008	44.90	45.15	43.33	44.24	6,490,678	-1.36(-2.99%)
Apr 16, 2008	45.70	45.89	44.01	45.60	8,074,140	+0.09(+0.20%)
Apr 15, 2008	49.16	49.16	44.90	45.51	8,386,469	-3.29(-6.74%)
Apr 14, 2008	50.90	51.30	48.60	48.80	3,544,285	-1.67(-3.31%)
Apr 11, 2008	52.14	52.14	50.01	50.47	3,316,639	-2.10(-4.00%)
Apr 10, 2008	52.39	53.29	51.54	52.57	3,590,927	-0.26(-0.50%)
Apr 09, 2008	53.80	54.77	52.44	52.83	2,952,200	-0.90(-1.67%)
Apr 08, 2008	52.61	54.39	52.16	53.73	3,514,581	+0.47(+0.88%)
Apr 07, 2008	52.74	54.81	51.10	53.26	4,294,437	+1.15(+2.21%)
Apr 04, 2008	52.81	52.81	51.11	52.11	2,616,708	-0.70(-1.32%)
Apr 03, 2008	51.13	53.27	50.69	52.81	3,310,883	+1.05(+2.03%)
Apr 02, 2008	51.49	54.19	50.90	51.76	4,184,321	+0.59(+1.15%)
Apr 01, 2008	49.07	51.38	47.68	51.17	5,288,969	+2.62(+5.40%)
Mar 31, 2008	48.96	49.59	47.59	48.55	2,059,058	+0.03(+0.07%)
Mar 28, 2008	50.73	50.82	47.98	48.52	2,947,422	-1.67(-3.32%)
Mar 27, 2008	52.95	52.95	50.17	50.18	2,554,114	-2.12(-4.06%)
Mar 26, 2008	54.25	54.25	52.12	52.31	2,783,842	-2.30(-4.21%)
Mar 25, 2008	54.24	55.19	52.12	54.61	3,365,133	-0.05(-0.08%)
Mar 24, 2008	50.78	55.57	50.78	54.65	3,356,661	+3.92(+7.72%)
Mar 21, 2008	47.86	51.18	47.86	50.74	2,474,512	+0.00(+0.00%)
Mar 20, 2008	47.86	51.18	47.86	50.74	2,474,512	+2.84(+5.93%)
Mar 19, 2008	48.66	50.76	47.82	47.90	2,151,049	-1.44(-2.93%)
Mar 18, 2008	47.81	50.06	47.81	49.34	2,355,139	+1.97(+4.16%)
Mar 17, 2008	47.47	48.46	46.15	47.37	4,133,384	-1.96(-3.97%)
Mar 14, 2008	51.43	51.59	47.93	49.33	3,412,328	-1.92(-3.74%)
Mar 13, 2008	50.84	51.96	48.94	51.25	4,106,998	-0.61(-1.17%)
Mar 12, 2008	53.30	53.94	51.59	51.85	2,531,440	-1.02(-1.93%)
Mar 11, 2008	53.06	54.06	50.01	52.87	4,595,099	+1.01(+1.94%)
Mar 10, 2008	51.71	52.97	51.67	51.87	3,249,773	-0.24(-0.47%)
Mar 07, 2008	51.09	52.90	50.31	52.11	3,397,504	+0.45(+0.88%)
Mar 06, 2008	53.46	53.72	51.51	51.65	2,186,414	-1.81(-3.38%)
Mar 05, 2008	52.54	54.50	52.54	53.46	2,827,657	+1.00(+1.90%)
Mar 04, 2008	53.41	53.41	51.28	52.47	4,408,154	-0.96(-1.79%)
Mar 03, 2008	54.24	54.54	52.78	53.42	3,094,736	-1.50(-2.73%)
Feb 29, 2008	54.01	55.82	53.10	54.92	4,328,121	+0.49(+0.91%)
Feb 28, 2008	56.40	57.06	54.07	54.42	3,798,753	-3.10(-5.39%)
Feb 27, 2008	57.61	58.12	57.03	57.52	2,365,097	-0.82(-1.40%)
Feb 26, 2008	58.23	59.52	58.12	58.34	2,243,910	-0.57(-0.96%)
Feb 25, 2008	57.53	59.07	56.73	58.91	2,144,897	+0.90(+1.56%)
Feb 22, 2008	56.97	58.00	55.77	58.00	2,246,492	+1.46(+2.59%)
Feb 21, 2008	57.85	58.20	55.50	56.54	3,239,210	-1.05(-1.82%)
Feb 20, 2008	57.19	57.82	56.04	57.59	2,562,917	-0.26(-0.44%)
Feb 19, 2008	59.64	59.64	57.23	57.84	2,153,013	-0.78(-1.33%)
Feb 18, 2008	59.30	59.64	57.91	58.62	0	+0.00(+0.00%)
Feb 15, 2008	59.30	59.64	57.91	58.62	3,057,559	-1.46(-2.44%)
Feb 14, 2008	60.34	61.23	59.22	60.09	3,370,233	+0.09(+0.14%)
Feb 13, 2008	60.97	60.97	58.44	60.00	4,298,139	-0.28(-0.47%)
Feb 12, 2008	61.43	62.80	59.64	60.28	3,174,750	-0.60(-0.99%)
Feb 11, 2008	58.79	60.94	57.69	60.88	3,304,282	+2.31(+3.94%)
Feb 08, 2008	58.41	60.15	57.95	58.58	4,505,505	-0.94(-1.57%)
Feb 07, 2008	56.75	59.92	56.04	59.51	5,823,483	+2.68(+4.72%)
Feb 06, 2008	59.00	60.50	56.04	56.83	7,457,013	-1.78(-3.04%)
Feb 05, 2008	55.87	61.87	55.87	58.61	12,957,816	+4.91(+9.15%)
Feb 04, 2008	58.02	58.02	53.46	53.70	6,681,071	-4.22(-7.29%)
Feb 01, 2008	57.81	60.32	55.87	57.92	3,917,393	+0.07(+0.11%)
Jan 31, 2008	54.61	58.03	53.15	57.85	3,662,641	+2.58(+4.66%)
Jan 30, 2008	57.68	57.82	55.21	55.27	3,971,994	-2.23(-3.89%)
Jan 29, 2008	55.41	58.19	54.36	57.51	3,180,728	+2.57(+4.68%)
Jan 28, 2008	53.59	56.00	52.10	54.94	3,504,940	+1.35(+2.52%)
Jan 25, 2008	56.03	56.62	53.10	53.59	3,407,004	-1.64(-2.97%)
Jan 24, 2008	56.80	57.50	54.94	55.23	3,589,908	-1.34(-2.37%)
Jan 23, 2008	50.72	59.10	49.45	56.57	8,643,716	+4.19(+8.01%)
Jan 22, 2008	46.61	53.07	46.61	52.37	8,757,212	+2.53(+5.08%)
Jan 21, 2008	48.49	50.01	48.46	49.84	0	+0.00(+0.00%)
Jan 18, 2008	48.49	50.01	48.46	49.84	5,683,711	+0.75(+1.53%)
Jan 17, 2008	51.92	52.48	48.67	49.09	6,829,724	-2.66(-5.13%)
Jan 16, 2008	52.33	53.84	51.27	51.75	11,063,153	-0.26(-0.51%)
Jan 15, 2008	54.05	54.05	51.69	52.01	5,639,394	-2.32(-4.27%)
Jan 14, 2008	57.10	57.10	53.43	54.33	4,304,633	-1.21(-2.18%)
Jan 11, 2008	56.04	56.93	55.38	55.54	2,954,610	-1.00(-1.76%)
Jan 10, 2008	57.19	58.35	55.56	56.54	4,876,825	-0.74(-1.29%)
Jan 09, 2008	55.37	57.63	54.76	57.28	4,573,653	+2.69(+4.93%)
Jan 08, 2008	58.23	58.72	54.40	54.59	7,381,936	-1.97(-3.49%)
Jan 07, 2008	58.68	58.87	55.12	56.56	7,948,096	-1.90(-3.25%)
Jan 04, 2008	62.22	62.22	58.21	58.46	6,096,318	-4.42(-7.03%)
Jan 03, 2008	65.93	66.68	62.20	62.87	6,873,484	-3.26(-4.93%)
Jan 02, 2008	68.23	69.47	65.70	66.14	3,159,099	-1.80(-2.65%)
Jan 01, 2008	69.34	69.98	67.58	67.94	1,966,021	+0.00(+0.00%)
Dec 31, 2007	69.34	69.98	67.58	67.94	1,966,021	-2.04(-2.92%)
Dec 28, 2007	70.21	70.65	69.55	69.98	1,168,613	+0.12(+0.17%)
Dec 27, 2007	71.10	72.82	69.63	69.86	2,005,446	-1.29(-1.81%)
Dec 26, 2007	70.21	71.50	69.46	71.15	1,676,745	+0.62(+0.88%)
Dec 24, 2007	70.96	71.45	70.21	70.53	933,295	-0.67(-0.94%)
Dec 21, 2007	71.65	72.49	70.77	71.20	3,196,199	+0.51(+0.73%)
Dec 20, 2007	74.27	74.75	70.69	70.69	3,407,747	-2.77(-3.77%)
Dec 19, 2007	74.14	75.01	73.22	73.46	2,638,883	-0.11(-0.14%)
Dec 18, 2007	76.81	77.23	72.85	73.56	3,269,810	-2.51(-3.30%)
Dec 17, 2007	77.72	78.18	75.49	76.07	2,813,748	-1.52(-1.96%)
Dec 14, 2007	77.55	78.95	77.35	77.60	2,519,500	-0.67(-0.86%)
Dec 13, 2007	76.60	79.00	76.60	78.27	2,212,890	+0.46(+0.59%)
Dec 12, 2007	77.54	79.27	76.63	77.81	4,475,343	+1.55(+2.03%)
Dec 11, 2007	78.88	79.21	76.18	76.26	2,887,295	-3.18(-4.01%)
Dec 10, 2007	79.11	81.06	77.79	79.44	2,480,792	+1.07(+1.36%)
Dec 07, 2007	76.94	78.45	76.81	78.37	2,441,462	+0.90(+1.16%)
Dec 06, 2007	73.92	77.59	73.92	77.48	2,709,436	+2.79(+3.73%)
Dec 05, 2007	73.67	75.41	73.09	74.69	2,851,365	+2.64(+3.67%)
Dec 04, 2007	71.99	73.86	71.64	72.05	2,173,528	-0.82(-1.12%)
Dec 03, 2007	74.02	74.61	72.08	72.86	2,892,430	-1.90(-2.54%)
Nov 30, 2007	76.80	76.92	72.85	74.76	2,749,876	+0.30(+0.40%)
Nov 29, 2007	75.00	76.83	74.03	74.47	2,783,504	-1.29(-1.71%)
Nov 28, 2007	71.54	76.30	71.52	75.76	4,028,392	+5.48(+7.80%)
Nov 27, 2007	70.52	72.64	69.94	70.28	3,444,610	-0.24(-0.35%)
Nov 26, 2007	74.30	74.30	70.52	70.52	3,239,623	-2.85(-3.89%)
Nov 23, 2007	74.14	74.17	72.47	73.38	1,318,966	+0.56(+0.77%)
Nov 21, 2007	73.44	74.95	71.97	72.82	2,757,962	-2.33(-3.10%)
Nov 20, 2007	73.85	76.48	72.70	75.14	3,816,168	+2.30(+3.16%)
Nov 19, 2007	74.89	75.65	72.63	72.84	4,452,133	-5.45(-6.96%)
Nov 16, 2007	76.04	78.30	75.65	78.30	2,963,112	+2.78(+3.68%)
Nov 15, 2007	74.72	76.65	73.71	75.52	3,026,527	+0.75(+1.01%)
Nov 14, 2007	79.11	79.11	74.30	74.77	3,741,123	-3.12(-4.01%)
Nov 13, 2007	75.82	78.62	74.95	77.89	4,714,121	+3.36(+4.50%)
Nov 12, 2007	75.97	77.77	74.39	74.54	5,589,550	-1.88(-2.46%)
Nov 09, 2007	72.61	78.29	71.18	76.42	6,863,325	+2.84(+3.86%)
Nov 08, 2007	71.20	73.90	69.30	73.57	5,305,812	+1.79(+2.50%)
Nov 07, 2007	71.89	74.04	71.43	71.78	3,932,431	-1.93(-2.62%)
Nov 06, 2007	75.61	75.61	72.27	73.71	4,215,002	-0.63(-0.85%)
Nov 05, 2007	77.14	77.14	72.77	74.35	5,313,473	-2.64(-3.43%)
Nov 02, 2007	72.72	77.27	71.79	76.98	17,077,910	-5.62(-6.81%)
Nov 01, 2007	87.24	87.61	81.68	82.61	8,371,486	-5.13(-5.85%)
Oct 31, 2007	86.31	89.23	85.87	87.74	5,083,625	-3.26(-3.59%)
Oct 30, 2007	93.39	95.23	90.40	91.00	4,158,061	-4.03(-4.25%)
Oct 29, 2007	92.27	98.07	90.64	95.03	5,028,413	+3.44(+3.76%)
Oct 26, 2007	90.09	91.65	89.33	91.59	2,854,201	+2.78(+3.13%)
Oct 25, 2007	88.08	90.26	87.18	88.82	3,557,096	+0.71(+0.80%)
Oct 24, 2007	88.01	89.53	85.22	88.11	3,747,609	-0.15(-0.17%)
Oct 23, 2007	86.36	88.41	86.05	88.26	2,473,479	+3.13(+3.68%)
Oct 22, 2007	82.41	85.52	81.10	85.13	2,682,649	+1.98(+2.39%)
Oct 19, 2007	86.20	86.50	82.41	83.15	4,809,839	-3.20(-3.71%)
Oct 18, 2007	87.68	87.89	86.15	86.35	3,099,926	-2.33(-2.63%)
Oct 17, 2007	88.67	89.89	86.07	88.69	3,753,980	+1.54(+1.76%)
Oct 16, 2007	87.68	89.86	87.13	87.15	4,567,709	-1.36(-1.53%)
Oct 15, 2007	91.47	92.65	87.04	88.51	5,280,053	-2.64(-2.89%)
Oct 12, 2007	92.31	92.83	90.05	91.14	3,964,211	-0.88(-0.96%)
Oct 11, 2007	92.16	95.10	89.22	92.03	6,732,258	+1.19(+1.31%)
Oct 10, 2007	89.00	91.47	88.67	90.83	5,383,804	+1.87(+2.10%)
Oct 09, 2007	87.68	89.17	86.36	88.97	4,419,864	+1.94(+2.23%)
Oct 08, 2007	85.44	87.87	83.93	87.02	4,242,548	+1.94(+2.29%)
Oct 05, 2007	86.25	88.08	83.55	85.08	6,674,922	+0.44(+0.51%)
Oct 04, 2007	83.73	85.54	80.40	84.64	11,390,870	+0.57(+0.67%)
Oct 03, 2007	89.89	90.98	83.80	84.08	16,990,268	-11.23(-11.78%)
Oct 02, 2007	91.67	95.97	91.67	95.30	7,943,287	+4.16(+4.56%)
Oct 01, 2007	88.54	91.39	88.10	91.14	3,959,357	+3.18(+3.62%)
Sep 28, 2007	90.29	91.64	86.05	87.96	8,224,961	-2.36(-2.61%)
Sep 27, 2007	89.86	94.11	89.25	90.32	8,395,679	+0.70(+0.78%)
Sep 26, 2007	92.85	92.87	89.36	89.62	5,950,088	-2.49(-2.70%)
Sep 25, 2007	90.98	93.79	90.27	92.11	8,187,192	+0.24(+0.27%)
Sep 24, 2007	87.00	92.66	86.83	91.86	8,950,305	+6.39(+7.47%)
Sep 21, 2007	87.18	87.93	85.05	85.47	5,236,824	-1.07(-1.23%)
Sep 20, 2007	84.35	87.15	83.21	86.54	7,142,251	+2.20(+2.60%)
Sep 19, 2007	86.36	87.26	84.07	84.35	8,841,852	-2.45(-2.82%)
Sep 18, 2007	82.80	87.19	82.41	86.79	15,002,875	+3.99(+4.82%)
Sep 17, 2007	79.24	83.06	78.72	82.80	8,075,402	+3.24(+4.07%)
Sep 14, 2007	78.70	80.37	77.54	79.57	6,654,748	+0.86(+1.10%)
Sep 13, 2007	77.62	78.94	75.72	78.70	8,522,109	+1.71(+2.22%)
Sep 12, 2007	71.86	77.17	71.81	77.00	15,261,023	+5.23(+7.29%)
Sep 11, 2007	66.95	71.93	66.84	71.76	8,439,136	+5.18(+7.78%)
Sep 10, 2007	66.45	66.88	64.97	66.58	2,011,001	+0.59(+0.90%)
Sep 07, 2007	66.82	66.98	65.34	65.99	2,724,817	-1.91(-2.81%)
Sep 06, 2007	67.41	68.07	66.74	67.89	1,773,922	+0.89(+1.33%)
Sep 05, 2007	67.23	67.23	66.34	67.00	1,812,752	-0.45(-0.67%)
Sep 04, 2007	66.13	68.29	65.53	67.46	3,211,564	+1.73(+2.63%)
Aug 31, 2007	67.58	67.82	65.53	65.73	3,775,974	-1.09(-1.64%)
Aug 30, 2007	66.73	67.70	65.80	66.82	3,581,214	+0.10(+0.15%)
Aug 29, 2007	63.95	66.85	63.46	66.73	4,288,356	+2.37(+3.69%)
Aug 28, 2007	64.93	65.18	62.47	64.35	5,131,860	-0.12(-0.18%)
Aug 27, 2007	66.82	67.02	64.11	64.47	3,776,011	-2.62(-3.91%)
Aug 24, 2007	65.95	67.41	65.16	67.09	2,833,724	+1.22(+1.85%)
Aug 23, 2007	65.51	66.09	64.17	65.87	4,812,417	+0.36(+0.55%)
Aug 22, 2007	66.27	66.36	64.55	65.51	3,124,802	+0.98(+1.51%)
Aug 21, 2007	62.61	65.07	62.29	64.54	4,034,440	+1.93(+3.07%)
Aug 20, 2007	62.46	62.89	61.77	62.61	2,774,720	+0.44(+0.71%)
Aug 17, 2007	61.98	63.45	61.36	62.17	4,970,773	+1.31(+2.14%)
Aug 16, 2007	61.10	60.96	57.40	60.86	6,799,756	-0.24(-0.39%)
Aug 15, 2007	62.23	63.94	60.69	61.10	4,573,973	-1.46(-2.34%)
Aug 14, 2007	64.61	64.94	62.47	62.57	5,180,474	-1.35(-2.11%)
Aug 13, 2007	66.24	67.85	63.67	63.92	6,440,270	-2.32(-3.50%)
Aug 10, 2007	69.39	69.63	65.69	66.24	13,367,932	-5.06(-7.10%)
Aug 09, 2007	70.08	72.52	66.64	71.30	12,221,678	+1.22(+1.74%)
Aug 08, 2007	68.49	72.18	68.42	70.08	9,435,110	+2.63(+3.90%)
Aug 07, 2007	66.59	70.33	66.45	67.45	14,011,254	+2.17(+3.32%)
Aug 06, 2007	62.00	65.73	61.09	65.28	9,088,267	+2.90(+4.65%)
Aug 03, 2007	62.82	64.02	60.86	62.38	10,874,966	+1.52(+2.50%)
Aug 02, 2007	57.36	61.06	57.19	60.86	8,500,023	+4.37(+7.74%)
Aug 01, 2007	57.22	57.52	55.49	56.49	5,102,182	-1.03(-1.80%)
Jul 31, 2007	56.92	58.64	57.13	57.52	6,059,115	+0.61(+1.07%)
Jul 30, 2007	55.65	57.59	54.81	56.92	6,289,346	+1.66(+3.01%)
Jul 27, 2007	54.46	55.43	53.90	55.25	4,421,381	+0.63(+1.16%)
Jul 26, 2007	55.41	56.02	53.24	54.62	7,285,253	-1.49(-2.66%)
Jul 25, 2007	54.79	57.44	54.34	56.11	7,790,240	+1.77(+3.26%)
Jul 24, 2007	53.95	55.19	53.42	54.34	3,671,314	-0.24(-0.44%)
Jul 23, 2007	55.83	55.94	54.46	54.57	4,144,083	-0.65(-1.17%)
Jul 20, 2007	55.15	55.37	54.20	55.22	4,752,606	-0.24(-0.43%)
Jul 19, 2007	55.26	56.22	55.12	55.46	4,318,389	+0.37(+0.67%)
Jul 18, 2007	54.08	55.24	53.66	55.09	4,501,932	+0.60(+1.10%)
Jul 17, 2007	53.57	55.05	53.56	54.49	4,503,062	+0.89(+1.66%)
Jul 16, 2007	53.66	54.55	53.28	53.60	2,772,748	+0.06(+0.11%)
Jul 13, 2007	52.76	53.99	52.76	53.54	4,153,230	+0.94(+1.79%)
Jul 12, 2007	52.74	53.06	52.14	52.60	2,904,105	+0.51(+0.99%)
Jul 11, 2007	50.99	52.10	50.91	52.08	3,826,939	+0.99(+1.94%)
Jul 10, 2007	52.96	52.78	51.09	51.09	4,448,092	-1.83(-3.45%)
Jul 09, 2007	53.24	53.72	52.29	52.92	3,488,278	-0.15(-0.29%)
Jul 06, 2007	51.42	53.51	51.89	53.07	5,823,530	+1.25(+2.42%)
Jul 05, 2007	51.23	51.85	50.91	51.82	3,827,545	+1.29(+2.56%)
Jul 03, 2007	50.76	51.23	50.32	50.53	1,541,848	-0.22(-0.43%)

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.