Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	56.77	58.56	56.72	57.60	6,084,956	+0.92(+1.63%)
Jul 30, 2008	55.76	56.69	55.59	56.67	2,479,187	+1.33(+2.41%)
Jul 29, 2008	55.34	55.73	54.90	55.34	2,411,391	+0.11(+0.21%)
Jul 28, 2008	55.92	56.03	55.18	55.23	2,220,433	-0.73(-1.31%)
Jul 25, 2008	56.43	56.67	55.54	55.96	2,638,827	-0.03(-0.05%)
Jul 24, 2008	57.02	57.02	54.23	55.99	4,913,170	+0.05(+0.09%)
Jul 23, 2008	56.47	56.64	55.49	55.94	5,667,346	-0.52(-0.93%)
Jul 22, 2008	53.08	56.46	53.08	56.46	5,066,790	+3.05(+5.70%)
Jul 21, 2008	53.37	53.66	53.08	53.42	2,101,966	+0.18(+0.34%)
Jul 18, 2008	54.46	54.46	52.55	53.24	3,975,587	-1.07(-1.96%)
Jul 17, 2008	53.89	54.51	53.13	54.30	2,163,479	+0.55(+1.03%)
Jul 16, 2008	53.97	54.13	52.78	53.75	4,089,812	-0.05(-0.09%)
Jul 15, 2008	52.86	54.10	52.27	53.80	7,947,048	+0.66(+1.24%)
Jul 14, 2008	55.06	55.24	52.90	53.14	3,164,217	-1.25(-2.29%)
Jul 11, 2008	54.55	55.27	54.15	54.39	3,011,558	-1.19(-2.14%)
Jul 10, 2008	54.86	55.69	53.94	55.58	3,065,999	+0.65(+1.18%)
Jul 09, 2008	55.84	56.94	54.71	54.93	3,308,356	-0.91(-1.64%)
Jul 08, 2008	54.06	55.84	54.06	55.84	2,578,239	+1.53(+2.82%)
Jul 07, 2008	53.91	54.75	53.84	54.31	2,277,359	+0.30(+0.55%)
Jul 04, 2008	54.06	55.01	53.73	54.02	1,708,337	+0.00(+0.00%)
Jul 03, 2008	54.06	55.01	53.73	54.02	1,708,337	+0.17(+0.32%)
Jul 02, 2008	53.57	54.48	53.42	53.85	3,594,928	+0.36(+0.68%)
Jul 01, 2008	52.41	53.53	52.41	53.48	3,776,820	+0.45(+0.84%)
Jun 30, 2008	52.50	53.39	52.22	53.04	4,800,465	+0.39(+0.74%)
Jun 27, 2008	51.92	52.93	51.92	52.65	3,288,227	+0.68(+1.30%)
Jun 26, 2008	52.45	52.91	51.97	51.97	3,039,508	-1.16(-2.19%)
Jun 25, 2008	53.41	53.67	52.78	53.13	3,114,683	+0.03(+0.05%)
Jun 24, 2008	54.42	54.51	52.69	53.10	3,447,813	-1.44(-2.63%)
Jun 23, 2008	54.69	55.07	54.26	54.54	1,879,916	-0.23(-0.42%)
Jun 20, 2008	55.34	56.01	54.53	54.77	2,106,640	-0.89(-1.59%)
Jun 19, 2008	55.13	56.00	54.66	55.65	2,235,238	+0.60(+1.09%)
Jun 18, 2008	55.66	55.94	54.98	55.05	1,668,448	-1.05(-1.87%)
Jun 17, 2008	56.72	56.88	55.87	56.10	1,754,217	-0.33(-0.59%)
Jun 16, 2008	55.73	56.54	55.33	56.43	2,522,212	+0.56(+1.00%)
Jun 13, 2008	55.84	56.48	55.11	55.87	1,866,829	+0.38(+0.69%)
Jun 12, 2008	54.72	56.10	54.72	55.49	2,205,460	+1.35(+2.50%)
Jun 11, 2008	55.02	55.10	54.09	54.14	1,742,521	-1.03(-1.86%)
Jun 10, 2008	55.02	55.45	54.09	55.17	2,595,568	+0.36(+0.66%)
Jun 09, 2008	55.53	55.56	54.44	54.81	1,949,731	-0.31(-0.57%)
Jun 06, 2008	55.66	56.03	55.05	55.12	2,260,488	-1.26(-2.23%)
Jun 05, 2008	55.79	56.50	55.34	56.38	1,666,929	+0.89(+1.61%)
Jun 04, 2008	55.27	56.08	55.24	55.48	2,252,428	-0.05(-0.09%)
Jun 03, 2008	55.56	56.17	55.06	55.53	2,157,966	+0.21(+0.38%)
Jun 02, 2008	56.06	56.82	54.78	55.32	2,900,142	-0.85(-1.51%)
May 30, 2008	55.82	56.33	55.62	56.17	1,775,937	+0.35(+0.63%)
May 29, 2008	55.15	56.07	54.79	55.82	1,875,589	+0.68(+1.23%)
May 28, 2008	55.24	55.39	54.85	55.14	1,433,817	-0.06(-0.10%)
May 27, 2008	55.10	55.41	54.50	55.20	2,194,623	+0.09(+0.16%)
May 26, 2008	55.05	55.24	54.75	55.11	0	+0.00(+0.00%)
May 23, 2008	55.05	55.24	54.75	55.11	1,589,479	-0.08(-0.14%)
May 22, 2008	55.89	56.09	55.02	55.19	2,697,585	-1.00(-1.78%)
May 21, 2008	55.52	56.98	55.49	56.19	3,331,239	+0.66(+1.18%)
May 20, 2008	55.06	56.16	54.65	55.53	3,592,585	-0.09(-0.15%)
May 19, 2008	55.20	56.15	54.91	55.62	3,066,719	+0.48(+0.86%)
May 16, 2008	54.85	55.20	54.46	55.14	2,470,680	+0.34(+0.63%)
May 15, 2008	54.46	55.00	54.10	54.80	1,593,068	+0.14(+0.26%)
May 14, 2008	54.77	55.55	54.45	54.65	2,720,816	-0.18(-0.33%)
May 13, 2008	55.01	55.14	54.29	54.84	2,357,693	+0.45(+0.82%)
May 12, 2008	53.58	54.45	53.58	54.39	1,293,082	+0.85(+1.58%)
May 09, 2008	53.48	54.13	53.21	53.54	820,078	-0.66(-1.21%)
May 08, 2008	54.39	54.53	53.78	54.20	2,082,639	+0.23(+0.42%)
May 07, 2008	54.47	54.91	53.81	53.97	2,594,366	-0.49(-0.91%)
May 06, 2008	55.08	55.53	54.28	54.46	3,777,796	-0.94(-1.70%)
May 05, 2008	55.84	55.97	55.01	55.41	2,168,040	-0.41(-0.73%)
May 02, 2008	55.93	56.62	55.53	55.82	2,950,732	-0.09(-0.15%)
May 01, 2008	54.72	55.95	54.61	55.90	2,092,064	+0.83(+1.50%)
Apr 30, 2008	54.86	55.83	54.78	55.07	3,257,084	+0.41(+0.75%)
Apr 29, 2008	54.26	55.06	54.26	54.66	2,643,770	+0.27(+0.49%)
Apr 28, 2008	53.15	54.91	53.15	54.40	3,524,689	+1.13(+2.13%)
Apr 25, 2008	53.20	53.58	52.64	53.27	3,581,081	+0.37(+0.70%)
Apr 24, 2008	54.09	54.09	50.74	52.89	7,677,948	-0.59(-1.10%)
Apr 23, 2008	52.89	53.67	52.61	53.48	3,707,298	+0.97(+1.85%)
Apr 22, 2008	52.82	53.06	52.14	52.51	2,706,034	-0.79(-1.48%)
Apr 21, 2008	53.79	53.79	53.06	53.30	1,900,046	-0.68(-1.25%)
Apr 18, 2008	53.82	54.09	53.50	53.98	2,500,859	+1.57(+3.00%)
Apr 17, 2008	52.29	52.54	52.15	52.41	2,376,344	+0.20(+0.38%)
Apr 16, 2008	51.21	52.31	50.85	52.21	3,934,744	+1.33(+2.62%)
Apr 15, 2008	50.90	51.80	50.18	50.88	4,157,040	-1.23(-2.36%)
Apr 14, 2008	51.91	52.31	51.69	52.10	2,109,288	+0.28(+0.53%)
Apr 11, 2008	52.61	53.08	51.70	51.83	2,749,272	-1.28(-2.40%)
Apr 10, 2008	53.71	53.71	52.81	53.10	2,478,911	-0.71(-1.33%)
Apr 09, 2008	54.13	54.63	53.49	53.82	2,087,174	-0.31(-0.58%)
Apr 08, 2008	54.41	54.53	53.80	54.13	2,870,540	-0.45(-0.82%)
Apr 07, 2008	55.29	55.41	54.48	54.58	2,545,807	-0.57(-1.04%)
Apr 04, 2008	55.35	55.45	54.74	55.15	2,734,049	-0.05(-0.09%)
Apr 03, 2008	55.46	55.74	54.98	55.20	2,479,816	-0.59(-1.06%)
Apr 02, 2008	55.82	56.78	55.55	55.79	2,606,334	-0.54(-0.96%)
Apr 01, 2008	54.12	56.33	54.12	56.33	3,812,800	+2.24(+4.13%)
Mar 31, 2008	53.83	54.40	53.36	54.09	3,350,926	+0.38(+0.71%)
Mar 28, 2008	53.16	54.38	52.97	53.71	2,851,073	+0.70(+1.33%)
Mar 27, 2008	53.90	53.92	52.74	53.01	2,233,580	-0.62(-1.15%)
Mar 26, 2008	53.70	53.94	53.15	53.63	2,271,674	-0.25(-0.46%)
Mar 25, 2008	53.67	54.22	53.18	53.87	5,290,765	+0.84(+1.58%)
Mar 24, 2008	51.87	53.33	51.87	53.04	1,840,088	+1.39(+2.69%)
Mar 21, 2008	51.50	51.85	50.82	51.65	3,312,493	-0.00(-0.00%)
Mar 20, 2008	51.50	51.85	50.82	51.65	3,312,493	+0.33(+0.65%)
Mar 19, 2008	51.58	52.58	51.31	51.31	3,098,937	-0.23(-0.44%)
Mar 18, 2008	50.68	51.54	50.51	51.54	2,908,736	+1.52(+3.04%)
Mar 17, 2008	49.62	50.95	49.62	50.02	4,519,278	-0.70(-1.39%)
Mar 14, 2008	52.03	52.06	50.03	50.72	3,540,825	-1.03(-1.99%)
Mar 13, 2008	50.12	51.94	50.08	51.75	3,102,045	+1.04(+2.05%)
Mar 12, 2008	50.87	51.61	50.52	50.72	3,191,114	-0.14(-0.28%)
Mar 11, 2008	49.50	50.89	49.50	50.86	3,608,060	+1.04(+2.08%)
Mar 10, 2008	50.92	51.14	49.77	49.82	3,074,567	-1.16(-2.28%)
Mar 07, 2008	50.71	51.41	50.55	50.98	3,447,501	-0.22(-0.43%)
Mar 06, 2008	51.85	52.35	51.20	51.20	2,396,390	-1.00(-1.91%)
Mar 05, 2008	52.58	53.16	51.77	52.20	3,188,815	-0.13(-0.25%)
Mar 04, 2008	52.35	52.66	51.39	52.33	4,234,533	-0.40(-0.76%)
Mar 03, 2008	53.23	53.44	52.41	52.73	2,523,969	-0.49(-0.93%)
Feb 29, 2008	53.78	54.19	52.90	53.23	2,658,125	-1.05(-1.93%)
Feb 28, 2008	54.53	54.74	53.71	54.27	1,429,891	-0.62(-1.13%)
Feb 27, 2008	54.89	55.21	54.52	54.89	1,940,585	-0.30(-0.53%)
Feb 26, 2008	54.98	55.20	54.73	55.19	1,930,389	+0.05(+0.09%)
Feb 25, 2008	53.71	55.19	53.67	55.14	2,473,585	+1.68(+3.15%)
Feb 22, 2008	53.77	53.87	52.67	53.46	2,417,141	-0.08(-0.14%)
Feb 21, 2008	54.58	54.72	53.47	53.53	1,438,352	-0.86(-1.57%)
Feb 20, 2008	54.01	54.58	53.51	54.39	2,056,699	+0.32(+0.60%)
Feb 19, 2008	54.52	55.03	53.85	54.06	2,004,542	-0.39(-0.72%)
Feb 18, 2008	53.85	54.57	53.37	54.46	0	+0.00(+0.00%)
Feb 15, 2008	53.85	54.57	53.37	54.46	2,038,202	+0.55(+1.02%)
Feb 14, 2008	54.60	54.72	53.87	53.90	2,217,376	-0.49(-0.91%)
Feb 13, 2008	54.40	54.60	53.61	54.40	2,977,731	+0.37(+0.69%)
Feb 12, 2008	53.59	54.31	52.91	54.03	2,674,970	+0.82(+1.54%)
Feb 11, 2008	52.83	53.49	52.46	53.21	2,311,445	+0.47(+0.88%)
Feb 08, 2008	52.46	53.82	52.29	52.74	4,395,450	-0.07(-0.13%)
Feb 07, 2008	51.15	53.29	51.15	52.81	4,916,995	+1.37(+2.66%)
Feb 06, 2008	51.62	53.54	51.11	51.44	9,388,776	+3.63(+7.58%)
Feb 05, 2008	48.23	48.31	46.98	47.81	4,547,038	-0.82(-1.68%)
Feb 04, 2008	49.86	50.02	48.26	48.63	4,585,974	-1.22(-2.44%)
Feb 01, 2008	48.93	49.96	48.33	49.85	3,676,493	+0.85(+1.73%)
Jan 31, 2008	47.97	49.24	47.58	49.00	3,858,660	+0.41(+0.84%)
Jan 30, 2008	49.63	49.73	48.50	48.59	4,063,178	-1.48(-2.95%)
Jan 29, 2008	49.20	50.19	48.57	50.07	2,966,257	+1.16(+2.37%)
Jan 28, 2008	49.26	49.26	48.40	48.91	2,623,979	-0.21(-0.43%)
Jan 25, 2008	48.30	49.94	48.19	49.12	5,144,252	+1.48(+3.10%)
Jan 24, 2008	48.13	48.27	47.37	47.64	3,704,401	-0.28(-0.58%)
Jan 23, 2008	47.08	47.96	46.76	47.92	13,387,309	-0.23(-0.47%)
Jan 22, 2008	46.26	49.18	44.38	48.15	11,583,623	-1.36(-2.75%)
Jan 21, 2008	51.64	51.64	49.11	49.51	0	+0.00(+0.00%)
Jan 18, 2008	51.64	51.64	49.11	49.51	6,744,966	-1.68(-3.29%)
Jan 17, 2008	52.15	52.22	49.97	51.19	5,744,245	-0.95(-1.83%)
Jan 16, 2008	51.95	52.69	51.60	52.14	2,642,036	+0.04(+0.07%)
Jan 15, 2008	52.73	53.05	51.64	52.10	3,740,288	-0.84(-1.58%)
Jan 14, 2008	52.82	53.26	52.24	52.94	2,176,259	+0.61(+1.16%)
Jan 11, 2008	52.70	53.16	52.25	52.33	2,251,785	-0.97(-1.82%)
Jan 10, 2008	52.61	53.68	51.78	53.30	4,551,093	+0.51(+0.97%)
Jan 09, 2008	54.21	54.41	51.86	52.79	5,187,668	-1.34(-2.48%)
Jan 08, 2008	54.33	55.02	53.68	54.13	3,357,488	-0.04(-0.07%)
Jan 07, 2008	53.46	54.25	53.38	54.17	2,318,797	+0.93(+1.75%)
Jan 04, 2008	53.89	54.25	53.24	53.24	2,121,728	-1.02(-1.88%)
Jan 03, 2008	53.38	54.65	53.18	54.26	2,250,341	+1.15(+2.17%)
Jan 02, 2008	54.89	54.96	52.85	53.10	3,456,048	-1.79(-3.26%)
Jan 01, 2008	55.67	55.67	54.80	54.89	0	+0.00(+0.00%)
Dec 31, 2007	55.67	55.67	54.80	54.89	1,449,797	-0.49(-0.88%)
Dec 28, 2007	55.64	55.65	54.94	55.38	1,084,350	+0.38(+0.69%)
Dec 27, 2007	56.04	56.04	54.97	55.00	1,193,895	-1.28(-2.27%)
Dec 26, 2007	55.24	56.35	55.24	56.27	1,103,056	+0.90(+1.63%)
Dec 24, 2007	55.67	55.97	55.24	55.37	822,152	-0.27(-0.48%)
Dec 21, 2007	55.12	55.81	54.29	55.64	3,149,335	+1.34(+2.47%)
Dec 20, 2007	54.41	54.44	53.67	54.29	3,318,830	+0.17(+0.32%)
Dec 19, 2007	54.07	54.38	53.55	54.12	4,383,769	+0.16(+0.30%)
Dec 18, 2007	54.09	54.48	53.69	53.96	2,345,582	+0.15(+0.28%)
Dec 17, 2007	54.27	54.56	53.81	53.81	2,279,550	-0.70(-1.29%)
Dec 14, 2007	54.06	54.86	53.97	54.51	2,562,118	-0.03(-0.05%)
Dec 13, 2007	54.28	54.62	53.72	54.54	2,480,325	-0.08(-0.14%)
Dec 12, 2007	55.77	55.77	53.98	54.62	3,480,672	-0.04(-0.07%)
Dec 11, 2007	55.84	56.39	54.62	54.65	2,331,680	-1.22(-2.18%)
Dec 10, 2007	55.34	55.97	55.02	55.87	1,686,211	+0.80(+1.45%)
Dec 07, 2007	55.48	55.66	54.77	55.07	2,152,153	-0.20(-0.36%)
Dec 06, 2007	55.44	55.44	54.79	55.27	2,675,939	+0.18(+0.33%)
Dec 05, 2007	54.90	55.68	54.20	55.09	2,379,453	+0.59(+1.08%)
Dec 04, 2007	54.44	54.78	54.00	54.50	2,185,821	-0.04(-0.07%)
Dec 03, 2007	54.33	54.86	54.27	54.54	2,190,129	-0.31(-0.57%)
Nov 30, 2007	54.72	55.05	54.26	54.85	2,523,605	+0.37(+0.68%)
Nov 29, 2007	55.24	55.45	54.28	54.48	3,830,667	-0.82(-1.48%)
Nov 28, 2007	54.33	55.39	54.33	55.30	2,257,198	+0.81(+1.48%)
Nov 27, 2007	54.16	54.61	53.77	54.49	5,007,334	+0.72(+1.35%)
Nov 26, 2007	54.34	54.65	53.68	53.77	3,219,325	-0.68(-1.24%)
Nov 23, 2007	54.39	54.51	54.10	54.45	873,712	+0.48(+0.88%)
Nov 21, 2007	54.37	54.65	53.97	53.97	2,132,862	-0.73(-1.34%)
Nov 20, 2007	53.90	54.98	53.47	54.70	3,079,295	+0.80(+1.48%)
Nov 19, 2007	55.03	55.03	53.39	53.90	3,367,523	-0.88(-1.60%)
Nov 16, 2007	55.13	55.30	54.23	54.78	2,240,829	+0.12(+0.23%)
Nov 15, 2007	55.04	55.40	54.60	54.65	1,674,674	-0.49(-0.88%)
Nov 14, 2007	55.54	55.80	54.86	55.14	3,412,568	+0.05(+0.09%)
Nov 13, 2007	54.35	55.20	54.18	55.09	2,308,559	+1.08(+2.01%)
Nov 12, 2007	53.95	54.91	53.76	54.01	2,520,204	-0.26(-0.47%)
Nov 09, 2007	53.88	55.05	53.88	54.26	2,242,912	-0.23(-0.42%)
Nov 08, 2007	53.94	54.55	53.50	54.49	3,182,062	+0.60(+1.11%)
Nov 07, 2007	54.60	54.60	53.88	53.89	2,672,563	-0.90(-1.65%)
Nov 06, 2007	54.64	55.46	54.25	54.80	1,595,666	+0.21(+0.38%)
Nov 05, 2007	53.36	54.85	53.36	54.59	2,777,640	+0.58(+1.07%)
Nov 02, 2007	54.97	55.35	53.87	54.01	4,642,112	-0.78(-1.42%)
Nov 01, 2007	55.60	56.42	54.76	54.79	3,313,723	-1.18(-2.11%)
Oct 31, 2007	55.52	56.15	55.26	55.97	4,498,036	+0.65(+1.17%)
Oct 30, 2007	55.04	55.85	54.88	55.32	3,333,057	+0.26(+0.47%)
Oct 29, 2007	55.21	55.47	54.47	55.06	2,820,001	+0.01(+0.02%)
Oct 26, 2007	56.14	56.39	54.51	55.05	3,721,529	-0.05(-0.09%)
Oct 25, 2007	56.20	57.10	54.96	55.10	5,965,427	-1.12(-2.00%)
Oct 24, 2007	56.16	56.38	55.70	56.23	4,208,353	-0.41(-0.72%)
Oct 23, 2007	55.20	58.91	55.20	56.63	4,403,376	+1.49(+2.71%)
Oct 22, 2007	54.42	55.16	54.26	55.14	1,724,111	+0.17(+0.31%)
Oct 19, 2007	55.36	56.01	54.76	54.97	3,247,801	-0.65(-1.16%)
Oct 18, 2007	55.51	55.95	55.41	55.62	1,786,212	-0.02(-0.03%)
Oct 17, 2007	56.48	56.49	55.43	55.64	2,473,103	+0.00(+0.00%)
Oct 16, 2007	55.84	56.23	55.55	55.64	2,721,927	-0.21(-0.37%)
Oct 15, 2007	55.79	56.15	55.48	55.84	2,094,929	-0.02(-0.03%)
Oct 12, 2007	55.34	56.17	54.94	55.86	1,965,794	+0.60(+1.08%)
Oct 11, 2007	55.97	59.02	54.92	55.26	2,204,840	-0.17(-0.31%)
Oct 10, 2007	56.40	56.40	55.39	55.44	3,293,653	-1.09(-1.94%)
Oct 09, 2007	55.51	56.64	55.10	56.53	3,079,505	+1.28(+2.31%)
Oct 08, 2007	55.11	55.39	55.01	55.25	1,999,624	+0.19(+0.35%)
Oct 05, 2007	54.78	55.18	54.26	55.06	3,107,246	+0.82(+1.51%)
Oct 04, 2007	54.04	54.50	53.93	54.25	2,488,865	+0.46(+0.85%)
Oct 03, 2007	54.63	54.63	53.67	53.79	2,802,941	-0.76(-1.40%)
Oct 02, 2007	55.28	55.75	54.38	54.55	2,235,313	-0.78(-1.41%)
Oct 01, 2007	55.15	55.72	55.01	55.33	2,796,637	+0.40(+0.73%)
Sep 28, 2007	54.96	55.35	54.75	54.93	3,228,820	-0.10(-0.17%)
Sep 27, 2007	55.30	55.91	54.61	55.03	3,805,485	-0.10(-0.19%)
Sep 26, 2007	55.20	55.63	54.54	55.13	3,605,943	+0.69(+1.28%)
Sep 25, 2007	53.77	55.15	53.77	54.44	3,177,963	+0.20(+0.37%)
Sep 24, 2007	54.37	54.81	53.11	54.24	3,285,877	-0.41(-0.75%)
Sep 21, 2007	55.49	55.54	54.65	54.65	4,561,413	-0.05(-0.09%)
Sep 20, 2007	55.25	55.37	54.69	54.69	3,808,323	-0.56(-1.02%)
Sep 19, 2007	54.94	55.53	54.83	55.25	3,704,506	+0.52(+0.96%)
Sep 18, 2007	53.05	54.85	52.78	54.73	3,512,424	+2.13(+4.05%)
Sep 17, 2007	52.59	53.00	52.29	52.60	1,926,595	-0.40(-0.75%)
Sep 14, 2007	53.38	53.29	52.54	53.00	1,608,315	-0.38(-0.71%)
Sep 13, 2007	53.17	53.86	53.03	53.38	2,639,966	+0.60(+1.14%)
Sep 12, 2007	52.19	53.10	51.59	52.78	3,272,427	+0.91(+1.76%)
Sep 11, 2007	51.48	51.92	51.30	51.87	2,254,227	+0.70(+1.38%)
Sep 10, 2007	51.98	52.04	50.66	51.16	1,966,209	-0.37(-0.72%)
Sep 07, 2007	51.50	52.33	51.43	51.53	3,727,938	-0.55(-1.06%)
Sep 06, 2007	52.49	52.49	51.85	52.09	3,651,337	-0.10(-0.20%)
Sep 05, 2007	51.55	52.48	50.91	52.19	4,553,847	+0.29(+0.55%)
Sep 04, 2007	51.40	52.34	51.20	51.90	3,546,680	+0.30(+0.57%)
Aug 31, 2007	51.96	52.43	51.34	51.61	3,355,964	-0.10(-0.18%)
Aug 30, 2007	50.44	52.29	50.41	51.70	3,734,453	+0.68(+1.32%)
Aug 29, 2007	49.20	51.30	49.08	51.03	3,838,165	+2.04(+4.16%)
Aug 28, 2007	49.49	50.19	48.99	48.99	3,144,233	-1.12(-2.24%)
Aug 27, 2007	50.01	50.75	49.96	50.12	2,616,005	-0.04(-0.08%)
Aug 24, 2007	49.25	50.44	48.84	50.15	3,107,771	+0.84(+1.70%)
Aug 23, 2007	49.20	49.89	48.71	49.32	3,063,954	+0.37(+0.76%)
Aug 22, 2007	48.43	49.12	47.89	48.94	3,300,693	+1.05(+2.19%)
Aug 21, 2007	47.12	48.02	47.08	47.90	3,372,041	+0.44(+0.92%)
Aug 20, 2007	48.09	48.65	46.74	47.46	2,793,694	-0.37(-0.78%)
Aug 17, 2007	50.81	50.90	46.91	47.83	4,515,494	+0.38(+0.80%)
Aug 16, 2007	47.75	48.62	46.39	47.45	5,679,437	-0.75(-1.56%)
Aug 15, 2007	50.35	50.39	48.00	48.20	3,441,392	-2.14(-4.25%)
Aug 14, 2007	51.56	51.56	50.14	50.34	1,602,326	-0.81(-1.58%)
Aug 13, 2007	51.39	51.90	50.52	51.15	3,129,207	+0.51(+1.01%)
Aug 10, 2007	49.20	51.01	48.59	50.64	3,920,712	+1.10(+2.23%)
Aug 09, 2007	50.89	51.77	49.49	49.53	4,580,957	-1.40(-2.75%)
Aug 08, 2007	49.62	50.96	49.34	50.93	4,151,926	+1.35(+2.73%)
Aug 07, 2007	50.23	50.35	49.13	49.58	2,913,012	-0.65(-1.29%)
Aug 06, 2007	52.34	52.34	49.57	50.23	3,021,319	+0.06(+0.11%)
Aug 03, 2007	50.75	50.98	50.13	50.17	2,821,382	-0.42(-0.83%)
Aug 02, 2007	50.95	50.95	49.87	50.59	2,420,587	+0.15(+0.30%)

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.