Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	13.94	14.27	13.91	14.00	77,001,272	-0.01(-0.05%)
Jun 27, 2008	14.08	14.24	13.83	14.01	92,073,856	-0.07(-0.46%)
Jun 26, 2008	14.57	14.68	14.07	14.07	86,640,232	-0.69(-4.68%)
Jun 25, 2008	14.62	14.99	14.61	14.76	83,926,976	+0.16(+1.07%)
Jun 24, 2008	14.47	14.87	14.46	14.61	70,767,888	+0.03(+0.22%)
Jun 23, 2008	14.67	14.80	14.54	14.57	71,003,888	-0.01(-0.04%)
Jun 20, 2008	14.82	14.82	14.54	14.58	108,957,904	-0.31(-2.10%)
Jun 19, 2008	14.48	15.06	14.43	14.89	74,445,848	+0.37(+2.56%)
Jun 18, 2008	14.57	14.78	14.48	14.52	63,724,248	-0.20(-1.33%)
Jun 17, 2008	14.95	15.00	14.71	14.72	67,491,064	-0.18(-1.22%)
Jun 16, 2008	14.63	15.04	14.61	14.90	68,691,952	+0.13(+0.88%)
Jun 13, 2008	14.50	14.80	14.46	14.77	65,986,904	+0.40(+2.77%)
Jun 12, 2008	14.37	14.74	14.26	14.37	92,432,760	+0.16(+1.10%)
Jun 11, 2008	14.69	14.76	14.20	14.22	91,744,448	-0.57(-3.84%)
Jun 10, 2008	14.76	14.93	14.54	14.78	86,796,688	-0.05(-0.35%)
Jun 09, 2008	15.04	15.06	14.56	14.83	87,796,920	-0.09(-0.62%)
Jun 06, 2008	15.42	15.45	14.93	14.93	107,176,696	-0.63(-4.06%)
Jun 05, 2008	15.40	15.64	15.22	15.56	79,709,808	+0.25(+1.66%)
Jun 04, 2008	14.87	15.43	14.87	15.30	88,240,808	+0.35(+2.35%)
Jun 03, 2008	15.19	15.44	14.89	14.95	100,486,440	-0.17(-1.12%)
Jun 02, 2008	15.02	15.24	14.87	15.12	77,578,824	+0.01(+0.09%)
May 30, 2008	15.17	15.35	15.04	15.11	85,127,040	+0.03(+0.17%)
May 29, 2008	15.17	15.20	14.86	15.08	84,214,384	-0.22(-1.41%)
May 28, 2008	15.51	15.52	15.08	15.30	77,156,760	-0.08(-0.55%)
May 27, 2008	15.18	15.46	15.17	15.38	81,039,840	+0.12(+0.81%)
May 26, 2008	15.47	15.53	15.04	15.26	90,631,872	+0.00(+0.00%)
May 23, 2008	15.47	15.53	15.04	15.26	90,631,872	-0.31(-1.97%)
May 22, 2008	15.53	15.73	15.47	15.56	63,162,300	+0.14(+0.93%)
May 21, 2008	15.56	15.77	15.33	15.42	98,873,952	-0.28(-1.79%)
May 20, 2008	16.00	16.05	15.51	15.70	113,349,800	-0.51(-3.18%)
May 19, 2008	16.43	16.48	16.16	16.22	93,965,656	-0.08(-0.48%)
May 16, 2008	16.29	16.29	15.98	16.29	92,031,520	+0.02(+0.12%)
May 15, 2008	15.59	16.29	15.55	16.28	118,821,320	+0.74(+4.74%)
May 14, 2008	15.55	15.83	15.49	15.54	91,124,512	+0.05(+0.34%)
May 13, 2008	15.41	15.60	15.38	15.49	60,485,960	+0.08(+0.51%)
May 12, 2008	15.23	15.45	15.12	15.41	52,816,908	+0.18(+1.16%)
May 09, 2008	15.08	15.36	15.08	15.23	61,437,568	-0.02(-0.13%)
May 08, 2008	15.24	15.39	15.06	15.25	76,873,584	+0.15(+0.99%)
May 07, 2008	15.38	15.47	15.08	15.10	83,198,144	-0.27(-1.74%)
May 06, 2008	15.04	15.45	15.04	15.37	70,566,304	+0.22(+1.42%)
May 05, 2008	15.24	15.57	15.11	15.15	59,268,584	-0.22(-1.40%)
May 02, 2008	15.39	15.42	15.08	15.37	90,637,720	+0.19(+1.25%)
May 01, 2008	14.57	15.26	14.57	15.18	109,683,432	+0.67(+4.63%)
Apr 30, 2008	14.82	14.83	14.43	14.51	86,638,648	-0.23(-1.59%)
Apr 29, 2008	14.75	14.86	14.63	14.74	62,387,964	-0.06(-0.40%)
Apr 28, 2008	14.62	14.89	14.55	14.80	73,175,000	+0.10(+0.67%)
Apr 25, 2008	14.75	14.76	14.38	14.70	73,002,944	-0.08(-0.57%)
Apr 24, 2008	14.72	15.00	14.56	14.79	78,708,568	+0.08(+0.58%)
Apr 23, 2008	14.46	14.71	14.34	14.70	95,065,304	+0.37(+2.59%)
Apr 22, 2008	14.52	14.61	14.25	14.33	86,374,312	-0.31(-2.09%)
Apr 21, 2008	14.67	14.72	14.55	14.64	73,351,584	-0.06(-0.40%)
Apr 18, 2008	14.71	14.75	14.49	14.70	104,758,384	+0.29(+1.99%)
Apr 17, 2008	14.45	14.54	14.29	14.41	88,575,808	-0.01(-0.09%)
Apr 16, 2008	14.62	14.65	14.25	14.42	167,256,336	+0.80(+5.83%)
Apr 15, 2008	13.63	13.65	13.36	13.63	141,959,216	+0.14(+1.06%)
Apr 14, 2008	13.77	13.88	13.45	13.49	92,120,808	-0.36(-2.59%)
Apr 11, 2008	13.86	14.28	13.76	13.84	102,636,720	-0.55(-3.80%)
Apr 10, 2008	14.06	14.63	14.05	14.39	110,537,632	+0.43(+3.08%)
Apr 09, 2008	13.73	13.97	13.54	13.96	97,349,616	+0.22(+1.61%)
Apr 08, 2008	13.94	14.04	13.71	13.74	84,728,152	-0.44(-3.08%)
Apr 07, 2008	14.29	14.40	14.12	14.18	60,891,104	-0.08(-0.55%)
Apr 04, 2008	14.30	14.46	14.12	14.25	63,494,824	-0.04(-0.27%)
Apr 03, 2008	14.14	14.40	14.03	14.29	69,501,168	+0.05(+0.37%)
Apr 02, 2008	14.36	14.36	14.11	14.24	67,166,160	-0.08(-0.55%)
Apr 01, 2008	14.02	14.34	13.95	14.32	85,143,648	+0.52(+3.73%)
Mar 31, 2008	13.50	13.90	13.47	13.80	73,754,512	+0.25(+1.88%)
Mar 28, 2008	13.55	13.97	13.51	13.55	91,170,224	-0.20(-1.42%)
Mar 27, 2008	14.26	14.28	13.75	13.75	109,556,368	-0.50(-3.52%)
Mar 26, 2008	14.36	14.39	14.15	14.25	79,417,128	-0.27(-1.84%)
Mar 25, 2008	14.55	14.60	14.36	14.52	74,005,616	+0.09(+0.63%)
Mar 24, 2008	14.18	14.63	14.18	14.42	82,539,064	+0.25(+1.75%)
Mar 21, 2008	13.99	14.18	13.75	14.18	103,368,240	+0.00(+0.00%)
Mar 20, 2008	13.99	14.18	13.75	14.18	103,366,400	+0.43(+3.13%)
Mar 19, 2008	14.03	14.16	13.74	13.75	106,820,648	-0.43(-3.04%)
Mar 18, 2008	13.88	14.18	13.81	14.18	110,881,400	+0.59(+4.32%)
Mar 17, 2008	13.15	13.79	13.13	13.59	103,509,376	+0.12(+0.92%)
Mar 14, 2008	13.84	13.97	13.38	13.47	122,813,256	-0.40(-2.91%)
Mar 13, 2008	13.57	14.01	13.52	13.87	102,433,824	+0.10(+0.76%)
Mar 12, 2008	13.80	14.01	13.67	13.77	81,368,680	-0.05(-0.38%)
Mar 11, 2008	13.35	13.83	13.33	13.82	119,919,096	+0.70(+5.37%)
Mar 10, 2008	13.11	13.36	13.02	13.11	103,392,936	+0.03(+0.25%)
Mar 07, 2008	12.91	13.29	12.87	13.08	113,095,464	+0.13(+1.01%)
Mar 06, 2008	13.10	13.18	12.93	12.95	100,566,344	-0.21(-1.63%)
Mar 05, 2008	13.06	13.19	12.93	13.17	95,469,512	+0.13(+1.00%)
Mar 04, 2008	12.81	13.07	12.67	13.04	190,397,488	-0.01(-0.05%)
Mar 03, 2008	13.07	13.28	12.99	13.04	115,877,192	+0.03(+0.20%)
Feb 29, 2008	13.25	13.29	13.00	13.02	118,386,848	-0.34(-2.54%)
Feb 28, 2008	13.39	13.51	13.24	13.36	86,129,152	-0.18(-1.35%)
Feb 27, 2008	13.19	13.62	13.19	13.54	124,112,792	+0.05(+0.39%)
Feb 26, 2008	12.91	13.60	12.89	13.49	124,438,328	+0.49(+3.76%)
Feb 25, 2008	12.87	13.02	12.72	13.00	126,415,536	+0.08(+0.61%)
Feb 22, 2008	13.34	13.36	12.72	12.92	205,979,040	-0.31(-2.36%)
Feb 21, 2008	13.43	13.68	13.12	13.23	121,035,272	-0.05(-0.39%)
Feb 20, 2008	13.15	13.37	13.14	13.28	110,052,008	+0.14(+1.09%)
Feb 19, 2008	13.30	13.48	13.07	13.14	100,810,336	+0.03(+0.25%)
Feb 18, 2008	13.24	13.39	13.02	13.11	120,076,840	+0.00(+0.00%)
Feb 15, 2008	13.24	13.39	13.02	13.11	120,062,920	-0.23(-1.71%)
Feb 14, 2008	13.66	13.68	13.34	13.34	109,809,896	-0.49(-3.54%)
Feb 13, 2008	13.73	13.87	13.60	13.82	76,354,640	+0.20(+1.48%)
Feb 12, 2008	13.49	13.68	13.40	13.62	88,579,280	+0.14(+1.06%)
Feb 11, 2008	13.30	13.57	13.13	13.48	82,507,104	+0.27(+2.02%)
Feb 08, 2008	13.01	13.25	13.00	13.21	83,109,896	+0.14(+1.10%)
Feb 07, 2008	12.81	13.27	12.71	13.07	118,046,280	+0.08(+0.65%)
Feb 06, 2008	13.13	13.32	12.97	12.98	112,366,208	-0.13(-1.00%)
Feb 05, 2008	13.49	13.60	13.10	13.12	131,297,112	-0.70(-5.09%)
Feb 04, 2008	14.17	14.18	13.79	13.82	100,833,720	-0.37(-2.62%)
Feb 01, 2008	13.95	14.22	13.83	14.19	100,871,320	+0.44(+3.17%)
Jan 31, 2008	13.32	13.91	13.27	13.75	153,811,936	+0.27(+1.98%)
Jan 30, 2008	13.27	13.83	13.22	13.49	147,035,440	+0.12(+0.93%)
Jan 29, 2008	13.32	13.43	13.20	13.36	120,067,696	+0.14(+1.04%)
Jan 28, 2008	12.96	13.23	12.79	13.22	105,281,856	+0.19(+1.45%)
Jan 25, 2008	13.86	13.87	13.04	13.04	160,625,840	-0.45(-3.34%)
Jan 24, 2008	13.14	13.52	13.08	13.49	138,582,400	+0.46(+3.55%)
Jan 23, 2008	11.96	13.17	11.89	13.02	266,800,784	+0.88(+7.25%)
Jan 22, 2008	11.86	12.38	11.76	12.14	225,560,352	-0.24(-1.95%)
Jan 21, 2008	12.62	12.81	12.35	12.38	220,719,408	+0.00(+0.00%)
Jan 18, 2008	12.62	12.81	12.35	12.38	220,643,088	-0.22(-1.71%)
Jan 17, 2008	13.05	13.07	12.52	12.60	265,056,240	-0.36(-2.77%)
Jan 16, 2008	13.06	13.29	12.84	12.96	474,627,456	-1.83(-12.38%)
Jan 15, 2008	14.99	15.12	14.67	14.79	198,583,456	-0.25(-1.69%)
Jan 14, 2008	14.92	15.12	14.61	15.04	130,289,176	+0.71(+4.96%)
Jan 11, 2008	14.50	14.57	14.19	14.33	116,427,944	-0.36(-2.44%)
Jan 10, 2008	14.71	14.80	14.47	14.69	124,502,752	-0.14(-0.92%)
Jan 09, 2008	14.60	14.91	14.51	14.83	112,366,992	+0.32(+2.20%)
Jan 08, 2008	14.94	15.08	14.49	14.51	123,523,376	-0.40(-2.71%)
Jan 07, 2008	14.86	15.01	14.57	14.91	170,993,296	+0.14(+0.93%)
Jan 04, 2008	15.29	15.38	14.57	14.78	267,044,736	-1.30(-8.11%)
Jan 03, 2008	16.54	16.56	15.89	16.08	130,671,592	-0.44(-2.68%)
Jan 02, 2008	17.13	17.17	16.26	16.52	129,265,416	-0.85(-4.91%)
Jan 01, 2008	17.36	17.60	17.33	17.38	36,342,404	+0.00(+0.00%)
Dec 31, 2007	17.36	17.60	17.33	17.38	35,790,512	-0.07(-0.37%)
Dec 28, 2007	17.67	17.77	17.37	17.44	53,707,328	-0.05(-0.26%)
Dec 27, 2007	17.83	17.87	17.45	17.49	45,380,036	-0.40(-2.26%)
Dec 26, 2007	17.73	17.90	17.68	17.89	32,752,826	+0.09(+0.51%)
Dec 24, 2007	17.48	17.84	17.44	17.80	34,499,056	+0.23(+1.30%)
Dec 21, 2007	17.44	17.57	17.32	17.57	89,939,400	+0.36(+2.08%)
Dec 20, 2007	17.29	17.29	16.95	17.21	61,511,684	+0.14(+0.84%)
Dec 19, 2007	16.85	17.11	16.83	17.07	51,488,752	+0.18(+1.08%)
Dec 18, 2007	16.89	17.04	16.68	16.89	68,581,848	+0.12(+0.74%)
Dec 17, 2007	17.10	17.13	16.54	16.76	98,914,832	-0.37(-2.17%)
Dec 14, 2007	17.48	17.49	17.07	17.14	105,459,152	-0.57(-3.20%)
Dec 13, 2007	17.59	17.92	17.47	17.70	82,016,456	-0.08(-0.44%)
Dec 12, 2007	17.88	18.07	17.53	17.78	86,798,320	+0.23(+1.30%)
Dec 11, 2007	18.11	18.13	17.54	17.55	103,671,096	-0.55(-3.06%)
Dec 10, 2007	17.96	18.17	17.76	18.11	69,744,792	+0.03(+0.18%)
Dec 07, 2007	18.10	18.19	17.97	18.07	72,884,968	-0.16(-0.89%)
Dec 06, 2007	17.74	18.24	17.71	18.24	92,833,544	+0.50(+2.79%)
Dec 05, 2007	17.53	17.90	17.53	17.74	105,093,576	+0.59(+3.46%)
Dec 04, 2007	16.84	17.29	16.84	17.15	68,281,088	+0.04(+0.23%)
Dec 03, 2007	16.97	17.46	16.95	17.11	86,035,032	+0.11(+0.65%)
Nov 30, 2007	17.38	17.38	16.76	17.00	100,502,064	-0.17(-0.99%)
Nov 29, 2007	16.99	17.25	16.95	17.17	66,355,596	+0.10(+0.57%)
Nov 28, 2007	16.65	17.15	16.62	17.07	92,104,840	+0.70(+4.30%)
Nov 27, 2007	16.13	16.40	15.96	16.37	96,545,600	+0.48(+3.04%)
Nov 26, 2007	16.32	16.50	15.85	15.88	81,541,896	-0.46(-2.79%)
Nov 23, 2007	16.15	16.36	16.00	16.34	56,132,700	+0.29(+1.79%)
Nov 21, 2007	16.44	16.48	16.00	16.05	106,693,768	-0.58(-3.49%)
Nov 20, 2007	16.52	16.78	16.24	16.63	114,589,480	+0.23(+1.39%)
Nov 19, 2007	16.59	16.69	16.36	16.41	80,271,384	-0.22(-1.33%)
Nov 16, 2007	16.64	16.80	16.41	16.63	123,413,368	-0.01(-0.08%)
Nov 15, 2007	16.84	16.99	16.48	16.64	102,813,064	-0.21(-1.24%)
Nov 14, 2007	17.27	17.29	16.80	16.85	97,040,864	-0.19(-1.11%)
Nov 13, 2007	16.68	17.04	16.61	17.04	95,300,232	+0.55(+3.36%)
Nov 12, 2007	16.56	16.67	16.36	16.48	111,857,144	+0.09(+0.56%)
Nov 09, 2007	16.53	16.72	16.29	16.39	109,967,936	-0.51(-3.02%)
Nov 08, 2007	17.53	17.58	16.48	16.90	140,220,784	-0.63(-3.59%)
Nov 07, 2007	17.75	17.95	17.51	17.53	109,638,312	-0.38(-2.15%)
Nov 06, 2007	17.57	17.94	17.57	17.92	106,360,144	+0.42(+2.42%)
Nov 05, 2007	17.32	17.62	17.23	17.49	84,661,728	+0.03(+0.15%)
Nov 02, 2007	17.44	17.57	17.21	17.47	89,948,888	+0.20(+1.13%)
Nov 01, 2007	17.40	17.65	17.27	17.27	132,846,328	-0.26(-1.49%)
Oct 31, 2007	17.19	17.53	17.17	17.53	99,422,496	+0.41(+2.40%)
Oct 30, 2007	17.02	17.19	17.01	17.12	63,582,140	+0.01(+0.04%)
Oct 29, 2007	16.98	17.17	16.95	17.12	81,704,368	+0.21(+1.23%)
Oct 26, 2007	17.12	17.24	16.80	16.91	94,557,328	+0.03(+0.19%)
Oct 25, 2007	17.06	17.11	16.64	16.88	88,457,992	-0.08(-0.46%)
Oct 24, 2007	17.16	17.20	16.59	16.95	137,741,168	-0.51(-2.95%)
Oct 23, 2007	17.35	17.48	17.05	17.47	103,186,232	+0.10(+0.60%)
Oct 22, 2007	16.91	17.40	16.85	17.36	96,349,760	+0.22(+1.29%)
Oct 19, 2007	17.49	17.50	17.12	17.14	123,910,728	-0.44(-2.48%)
Oct 18, 2007	17.28	17.59	17.25	17.58	101,559,904	+0.16(+0.94%)
Oct 17, 2007	17.46	17.59	17.11	17.42	287,916,736	+0.81(+4.87%)
Oct 16, 2007	16.76	16.93	16.47	16.61	164,868,464	-0.18(-1.05%)
Oct 15, 2007	16.71	16.99	16.67	16.78	114,343,880	+0.13(+0.78%)
Oct 12, 2007	16.69	16.74	16.51	16.65	74,622,400	+0.08(+0.47%)
Oct 11, 2007	16.86	17.06	16.40	16.58	140,014,432	-0.29(-1.74%)
Oct 10, 2007	16.87	16.90	16.71	16.87	58,790,028	+0.03(+0.16%)
Oct 09, 2007	16.74	16.86	16.65	16.84	67,324,720	+0.12(+0.70%)
Oct 08, 2007	16.62	16.79	16.60	16.73	52,999,444	+0.08(+0.47%)
Oct 05, 2007	16.82	16.91	16.61	16.65	110,769,488	-0.04(-0.23%)
Oct 04, 2007	16.82	16.84	16.54	16.69	68,008,952	-0.14(-0.81%)
Oct 03, 2007	16.88	16.98	16.67	16.82	116,720,696	-0.37(-2.16%)
Oct 02, 2007	17.13	17.32	17.05	17.19	70,421,128	+0.01(+0.03%)
Oct 01, 2007	16.97	17.31	16.86	17.19	83,615,608	+0.33(+1.98%)
Sep 28, 2007	16.76	18.06	16.73	16.86	65,838,424	+0.07(+0.39%)
Sep 27, 2007	17.01	17.01	16.75	16.79	72,810,048	-0.10(-0.58%)
Sep 26, 2007	16.93	17.18	16.82	16.89	105,285,528	+0.01(+0.08%)
Sep 25, 2007	16.84	17.06	16.79	16.88	76,981,328	-0.06(-0.35%)
Sep 24, 2007	16.93	17.10	16.83	16.93	77,224,872	+0.07(+0.43%)
Sep 21, 2007	16.95	16.98	16.79	16.86	108,012,392	+0.04(+0.23%)
Sep 20, 2007	16.63	16.92	16.61	16.82	79,244,544	+0.08(+0.51%)
Sep 19, 2007	16.71	16.80	16.58	16.74	106,035,088	+0.18(+1.06%)
Sep 18, 2007	16.26	16.61	16.22	16.56	110,539,920	+0.37(+2.25%)
Sep 17, 2007	16.21	16.35	16.14	16.20	70,986,752	-0.05(-0.32%)
Sep 14, 2007	16.26	16.42	16.03	16.25	102,128,256	-0.27(-1.66%)
Sep 13, 2007	16.67	16.71	16.46	16.52	99,709,712	-0.07(-0.43%)
Sep 12, 2007	16.63	16.85	16.51	16.59	93,312,944	-0.13(-0.78%)
Sep 11, 2007	16.63	16.88	16.46	16.73	94,763,832	+0.20(+1.22%)
Sep 10, 2007	16.89	17.09	16.45	16.52	164,648,784	-0.08(-0.47%)
Sep 07, 2007	16.74	16.78	16.46	16.60	100,231,488	-0.44(-2.60%)
Sep 06, 2007	16.96	17.10	16.87	17.04	75,933,272	+0.10(+0.62%)
Sep 05, 2007	16.94	17.08	16.81	16.94	91,433,000	-0.12(-0.73%)
Sep 04, 2007	16.83	17.23	16.78	17.06	119,003,104	+0.28(+1.67%)
Aug 31, 2007	16.66	16.82	16.64	16.78	86,697,744	+0.31(+1.86%)
Aug 30, 2007	16.24	16.70	16.22	16.48	105,712,592	+0.12(+0.76%)
Aug 29, 2007	15.83	16.43	15.79	16.35	126,014,856	+0.74(+4.72%)
Aug 28, 2007	15.81	15.98	15.60	15.62	86,206,568	-0.32(-2.00%)
Aug 27, 2007	16.11	16.11	15.88	15.94	70,266,064	-0.22(-1.37%)
Aug 24, 2007	15.77	16.22	15.69	16.16	79,313,288	+0.37(+2.31%)
Aug 23, 2007	15.83	15.85	15.64	15.79	59,237,152	+0.05(+0.33%)
Aug 22, 2007	15.71	15.77	15.60	15.74	78,532,064	+0.17(+1.09%)
Aug 21, 2007	15.58	15.68	15.45	15.57	89,041,192	-0.14(-0.91%)
Aug 20, 2007	15.51	15.83	15.42	15.71	87,980,568	+0.27(+1.73%)
Aug 17, 2007	15.58	15.64	15.21	15.45	144,733,808	+0.39(+2.60%)
Aug 16, 2007	15.14	15.38	14.40	15.06	181,585,152	-0.08(-0.52%)
Aug 15, 2007	15.50	15.64	15.13	15.13	97,030,856	-0.38(-2.44%)
Aug 14, 2007	15.68	15.89	15.50	15.51	85,093,872	-0.14(-0.92%)
Aug 13, 2007	15.77	15.85	15.62	15.66	77,412,048	+0.03(+0.17%)
Aug 10, 2007	15.55	15.86	15.32	15.63	105,299,128	+0.04(+0.25%)
Aug 09, 2007	15.85	16.13	15.59	15.59	109,903,744	-0.50(-3.08%)
Aug 08, 2007	15.86	16.14	15.76	16.09	116,224,264	+0.36(+2.28%)
Aug 07, 2007	15.67	15.85	15.48	15.73	91,823,720	+0.00(+0.00%)
Aug 06, 2007	15.68	15.77	15.50	15.73	98,338,568	+0.14(+0.92%)
Aug 03, 2007	15.70	15.96	15.56	15.58	118,448,504	-0.25(-1.60%)
Aug 02, 2007	15.49	15.92	15.38	15.84	114,860,152	+0.33(+2.10%)
Aug 01, 2007	15.36	15.62	15.13	15.51	142,315,984	+0.12(+0.76%)
Jul 31, 2007	15.71	15.76	15.38	15.40	94,539,264	-0.15(-0.96%)
Jul 30, 2007	15.40	15.74	15.35	15.55	106,558,968	+0.20(+1.32%)
Jul 27, 2007	15.57	15.68	15.34	15.34	121,718,424	-0.30(-1.92%)
Jul 26, 2007	15.86	15.93	15.40	15.64	133,040,208	-0.33(-2.04%)
Jul 25, 2007	16.09	16.11	15.88	15.97	77,948,344	-0.02(-0.12%)
Jul 24, 2007	15.91	16.23	15.91	15.99	105,163,216	-0.12(-0.77%)
Jul 23, 2007	16.05	16.28	16.01	16.11	86,545,320	+0.11(+0.69%)
Jul 20, 2007	16.49	16.49	15.96	16.00	146,676,320	-0.46(-2.81%)
Jul 19, 2007	16.38	16.50	16.35	16.46	96,023,760	+0.13(+0.80%)
Jul 18, 2007	16.27	16.52	16.17	16.33	206,220,960	-0.83(-4.82%)
Jul 17, 2007	16.99	17.29	16.93	17.16	186,288,704	+0.25(+1.46%)
Jul 16, 2007	16.90	16.97	16.84	16.91	76,745,360	-0.01(-0.08%)
Jul 13, 2007	16.81	16.95	16.74	16.93	98,450,832	-0.02(-0.12%)
Jul 12, 2007	16.13	16.95	16.01	16.95	206,647,488	+0.93(+5.82%)
Jul 11, 2007	16.18	16.23	15.94	16.01	85,981,368	-0.26(-1.60%)
Jul 10, 2007	16.15	16.41	16.13	16.28	99,591,200	+0.01(+0.04%)
Jul 09, 2007	16.17	16.31	16.16	16.27	117,073,264	+0.18(+1.13%)
Jul 06, 2007	15.98	16.20	15.98	16.09	78,870,824	+0.05(+0.32%)
Jul 05, 2007	15.96	16.09	15.92	16.03	56,280,108	+0.01(+0.04%)
Jul 03, 2007	15.85	16.03	15.81	16.03	44,805,952	+0.21(+1.32%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit