Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	48.10	48.71	47.78	48.04	3,188,680	-0.20(-0.41%)
Jul 30, 2008	47.57	48.64	47.38	48.24	4,108,149	+0.83(+1.75%)
Jul 29, 2008	47.41	47.49	45.80	47.41	5,451,785	+1.53(+3.33%)
Jul 28, 2008	45.57	46.47	45.21	45.88	4,325,070	+0.27(+0.59%)
Jul 25, 2008	46.35	47.05	45.36	45.61	5,175,468	-2.00(-4.20%)
Jul 24, 2008	48.60	49.05	47.60	47.61	4,319,637	-1.00(-2.06%)
Jul 23, 2008	48.17	49.02	47.95	48.61	3,965,522	+0.15(+0.31%)
Jul 22, 2008	46.94	48.57	46.03	48.46	4,172,666	+1.46(+3.11%)
Jul 21, 2008	47.79	47.84	46.71	47.00	2,964,448	-0.83(-1.74%)
Jul 18, 2008	47.43	47.99	46.30	47.83	4,110,080	+0.34(+0.72%)
Jul 17, 2008	48.88	49.25	46.81	47.49	5,144,175	-0.36(-0.75%)
Jul 16, 2008	46.27	47.86	45.38	47.85	4,794,709	+1.72(+3.73%)
Jul 15, 2008	46.38	47.85	45.87	46.13	4,086,123	-0.71(-1.52%)
Jul 14, 2008	48.22	48.38	46.73	46.84	3,532,900	-0.72(-1.51%)
Jul 11, 2008	47.40	48.46	47.15	47.56	3,931,370	-0.76(-1.57%)
Jul 10, 2008	48.50	49.09	47.89	48.32	4,428,629	-0.12(-0.25%)
Jul 09, 2008	49.15	49.77	48.30	48.44	3,596,281	-0.90(-1.82%)
Jul 08, 2008	48.03	49.82	47.83	49.34	5,830,777	+0.96(+1.98%)
Jul 07, 2008	49.94	50.12	48.17	48.38	4,085,661	-1.29(-2.60%)
Jul 04, 2008	50.27	50.51	49.46	49.67	2,266,643	+0.00(+0.00%)
Jul 03, 2008	50.27	50.51	49.46	49.67	2,266,643	-0.39(-0.78%)
Jul 02, 2008	49.74	50.58	49.74	50.06	2,811,345	+0.21(+0.42%)
Jul 01, 2008	48.55	49.97	48.21	49.85	4,835,036	+0.84(+1.71%)
Jun 30, 2008	50.11	50.11	48.98	49.01	4,426,037	-1.02(-2.04%)
Jun 27, 2008	49.98	50.67	49.85	50.03	3,102,459	+0.01(+0.02%)
Jun 26, 2008	50.63	50.98	50.01	50.02	3,196,698	-1.05(-2.06%)
Jun 25, 2008	51.16	51.70	50.84	51.07	2,600,066	+0.06(+0.12%)
Jun 24, 2008	50.62	51.40	50.58	51.01	2,746,209	+0.18(+0.35%)
Jun 23, 2008	51.70	51.70	50.75	50.83	2,169,559	-0.61(-1.19%)
Jun 20, 2008	52.05	52.23	51.10	51.44	3,204,921	-0.91(-1.74%)
Jun 19, 2008	52.42	52.69	51.73	52.35	3,501,778	+0.02(+0.04%)
Jun 18, 2008	52.36	52.89	51.73	52.33	2,463,511	-0.26(-0.49%)
Jun 17, 2008	53.16	53.44	52.59	52.59	2,282,018	-0.49(-0.92%)
Jun 16, 2008	52.69	53.29	52.10	53.08	1,733,695	+0.14(+0.26%)
Jun 13, 2008	53.12	53.20	52.16	52.94	2,275,025	+0.08(+0.15%)
Jun 12, 2008	52.64	53.53	52.23	52.86	3,244,023	+0.58(+1.11%)
Jun 11, 2008	53.34	53.52	52.16	52.28	3,080,315	-1.26(-2.35%)
Jun 10, 2008	53.87	54.00	52.67	53.54	2,058,324	+0.39(+0.73%)
Jun 09, 2008	53.61	53.92	52.71	53.15	2,589,908	+0.03(+0.06%)
Jun 06, 2008	54.24	54.28	52.96	53.12	3,035,231	-1.53(-2.80%)
Jun 05, 2008	53.38	54.66	53.38	54.65	1,857,135	+1.18(+2.21%)
Jun 04, 2008	53.52	53.93	53.20	53.47	1,962,352	-0.01(-0.02%)
Jun 03, 2008	53.91	54.01	52.93	53.48	3,585,115	-0.14(-0.26%)
Jun 02, 2008	53.66	53.97	53.10	53.62	2,263,023	-0.14(-0.26%)
May 30, 2008	53.56	53.92	53.03	53.76	3,145,352	+0.18(+0.34%)
May 29, 2008	52.36	53.60	52.31	53.58	2,050,908	+1.02(+1.94%)
May 28, 2008	53.13	53.13	52.17	52.56	1,803,614	-0.38(-0.72%)
May 27, 2008	52.44	53.24	52.15	52.94	1,927,235	+0.62(+1.19%)
May 26, 2008	53.23	53.23	52.32	52.32	0	+0.00(+0.00%)
May 23, 2008	53.23	53.23	52.32	52.32	1,464,853	-1.06(-1.99%)
May 22, 2008	52.48	53.39	52.48	53.38	1,882,247	+0.82(+1.56%)
May 21, 2008	53.48	53.68	52.50	52.56	2,556,944	-0.98(-1.83%)
May 20, 2008	53.76	53.89	53.45	53.54	1,304,069	-0.49(-0.91%)
May 19, 2008	53.67	54.38	53.64	54.03	1,626,565	+0.27(+0.50%)
May 16, 2008	54.26	54.28	53.45	53.76	1,736,850	-0.52(-0.96%)
May 15, 2008	53.81	54.34	53.28	54.28	1,691,316	+0.35(+0.65%)
May 14, 2008	53.65	54.06	53.10	53.93	1,829,557	+0.72(+1.35%)
May 13, 2008	53.74	53.93	52.80	53.21	2,671,659	-0.40(-0.75%)
May 12, 2008	52.98	53.61	52.60	53.61	1,312,248	+0.87(+1.65%)
May 09, 2008	52.24	53.26	52.24	52.74	892,242	-0.25(-0.47%)
May 08, 2008	53.50	53.61	52.40	52.99	1,855,684	-0.22(-0.41%)
May 07, 2008	54.01	54.36	53.11	53.21	2,132,729	-0.95(-1.75%)
May 06, 2008	53.23	54.29	52.97	54.16	2,480,351	+0.45(+0.84%)
May 05, 2008	53.83	54.00	53.35	53.71	1,914,962	-0.26(-0.48%)
May 02, 2008	54.78	54.80	53.33	53.97	2,580,930	-0.45(-0.83%)
May 01, 2008	53.00	54.50	52.90	54.42	2,972,789	+1.45(+2.74%)
Apr 30, 2008	53.47	53.70	52.78	52.97	3,029,430	-0.61(-1.14%)
Apr 29, 2008	52.93	53.83	52.77	53.58	2,912,813	+0.65(+1.23%)
Apr 28, 2008	52.23	53.31	52.07	52.93	2,749,991	+0.53(+1.01%)
Apr 25, 2008	53.47	53.47	51.76	52.40	2,734,377	-0.63(-1.19%)
Apr 24, 2008	51.37	53.25	51.20	53.03	4,051,924	+1.90(+3.72%)
Apr 23, 2008	51.26	51.80	50.72	51.13	3,139,055	+0.22(+0.43%)
Apr 22, 2008	51.02	51.34	50.66	50.91	1,571,148	-0.15(-0.29%)
Apr 21, 2008	51.94	51.94	50.96	51.06	998,730	-0.84(-1.62%)
Apr 18, 2008	52.02	52.86	51.62	51.90	1,892,979	+0.37(+0.72%)
Apr 17, 2008	50.41	51.79	50.31	51.53	2,080,675	+0.87(+1.72%)
Apr 16, 2008	49.98	50.82	49.61	50.66	2,407,458	+1.16(+2.34%)
Apr 15, 2008	49.71	50.03	49.30	49.50	1,594,195	+0.01(+0.02%)
Apr 14, 2008	49.43	49.90	49.04	49.49	3,194,076	+0.10(+0.20%)
Apr 11, 2008	49.26	50.05	49.18	49.39	2,986,773	-0.30(-0.60%)
Apr 10, 2008	49.92	50.13	49.39	49.69	3,794,759	-0.24(-0.48%)
Apr 09, 2008	50.25	50.65	49.84	49.93	2,012,211	-0.11(-0.22%)
Apr 08, 2008	50.70	50.70	49.97	50.04	1,858,672	-0.76(-1.50%)
Apr 07, 2008	50.49	50.95	50.49	50.80	3,045,471	+0.58(+1.15%)
Apr 04, 2008	50.49	50.74	50.00	50.22	1,644,916	-0.29(-0.57%)
Apr 03, 2008	51.06	51.29	50.25	50.51	2,131,662	-0.76(-1.48%)
Apr 02, 2008	51.87	51.92	51.07	51.27	2,326,921	-0.28(-0.54%)
Apr 01, 2008	49.85	51.64	49.85	51.55	3,954,070	+2.07(+4.18%)
Mar 31, 2008	50.10	50.14	49.21	49.48	2,920,671	-0.07(-0.14%)
Mar 28, 2008	49.86	50.06	49.49	49.55	2,366,691	-0.05(-0.10%)
Mar 27, 2008	50.06	50.44	49.40	49.60	3,729,645	-0.21(-0.42%)
Mar 26, 2008	49.56	50.08	49.19	49.81	5,316,363	-0.12(-0.24%)
Mar 25, 2008	50.25	50.25	49.36	49.93	2,948,653	-0.22(-0.44%)
Mar 24, 2008	50.33	51.37	49.86	50.15	3,370,351	+0.12(+0.24%)
Mar 21, 2008	48.88	50.11	48.33	50.03	6,644,786	+0.00(+0.00%)
Mar 20, 2008	48.88	50.11	48.33	50.03	6,644,786	+1.40(+2.88%)
Mar 19, 2008	50.16	51.10	48.62	48.63	4,807,242	-1.42(-2.84%)
Mar 18, 2008	49.62	50.30	49.02	50.05	4,635,645	+1.15(+2.35%)
Mar 17, 2008	47.93	49.60	47.29	48.90	5,430,473	-0.10(-0.20%)
Mar 14, 2008	49.84	50.09	48.72	49.00	5,950,450	-0.66(-1.33%)
Mar 13, 2008	49.04	49.98	48.56	49.66	5,603,779	+0.11(+0.22%)
Mar 12, 2008	51.29	51.29	49.53	49.55	4,533,329	-1.52(-2.98%)
Mar 11, 2008	50.21	51.15	49.69	51.07	3,321,675	+1.87(+3.80%)
Mar 10, 2008	49.76	50.19	49.13	49.20	3,126,123	-0.42(-0.85%)
Mar 07, 2008	48.86	50.14	48.60	49.62	3,504,127	+0.47(+0.96%)
Mar 06, 2008	50.10	50.18	48.90	49.15	3,759,530	-1.10(-2.19%)
Mar 05, 2008	50.40	51.02	49.81	50.25	3,781,398	-0.13(-0.26%)
Mar 04, 2008	50.25	50.52	49.30	50.38	3,681,066	-0.16(-0.32%)
Mar 03, 2008	50.70	50.70	49.66	50.54	3,530,138	-0.36(-0.71%)
Feb 29, 2008	51.98	51.98	50.64	50.90	4,956,208	-1.63(-3.10%)
Feb 28, 2008	54.05	54.16	51.80	52.53	3,811,730	-1.85(-3.40%)
Feb 27, 2008	54.06	54.94	53.55	54.38	2,644,271	+0.10(+0.18%)
Feb 26, 2008	53.56	54.50	53.45	54.28	3,289,614	+0.44(+0.82%)
Feb 25, 2008	52.71	53.94	52.31	53.84	2,710,022	+1.03(+1.95%)
Feb 22, 2008	52.53	52.81	51.31	52.81	2,585,943	+0.48(+0.92%)
Feb 21, 2008	53.06	53.42	52.25	52.33	3,050,636	-0.74(-1.39%)
Feb 20, 2008	51.84	53.14	51.65	53.07	3,626,736	+0.88(+1.69%)
Feb 19, 2008	52.47	52.52	51.70	52.19	3,012,070	+0.21(+0.40%)
Feb 18, 2008	51.23	52.15	50.80	51.98	0	+0.00(+0.00%)
Feb 15, 2008	51.23	52.15	50.80	51.98	2,309,148	+0.72(+1.40%)
Feb 14, 2008	51.98	52.25	51.24	51.26	3,092,106	-0.72(-1.39%)
Feb 13, 2008	52.39	52.64	51.44	51.98	3,065,922	-0.12(-0.23%)
Feb 12, 2008	50.92	52.42	50.92	52.10	3,186,483	+1.39(+2.74%)
Feb 11, 2008	52.03	52.03	50.24	50.71	3,151,250	-1.23(-2.37%)
Feb 08, 2008	52.29	52.47	51.60	51.94	2,776,619	-0.53(-1.01%)
Feb 07, 2008	52.05	53.47	51.91	52.47	3,320,792	-0.01(-0.02%)
Feb 06, 2008	52.40	52.84	51.96	52.48	3,212,364	+0.56(+1.08%)
Feb 05, 2008	51.96	52.80	51.85	51.92	5,131,743	-0.86(-1.63%)
Feb 04, 2008	52.80	53.02	52.32	52.78	2,263,463	-0.01(-0.02%)
Feb 01, 2008	52.00	52.90	51.99	52.79	2,730,354	+1.00(+1.93%)
Jan 31, 2008	50.29	52.54	50.25	51.79	3,454,120	+0.59(+1.15%)
Jan 30, 2008	50.67	53.16	50.47	51.20	4,273,001	+0.31(+0.61%)
Jan 29, 2008	51.00	51.46	50.36	50.89	2,856,489	+0.15(+0.30%)
Jan 28, 2008	48.43	50.74	48.35	50.74	3,478,192	+2.47(+5.12%)
Jan 25, 2008	49.39	49.92	48.09	48.27	4,342,751	-1.00(-2.03%)
Jan 24, 2008	48.92	49.50	48.00	49.27	5,398,348	+0.48(+0.98%)
Jan 23, 2008	46.75	48.87	46.72	48.79	8,640,437	+0.48(+0.99%)
Jan 22, 2008	47.00	48.84	47.00	48.31	8,655,089	+0.29(+0.60%)
Jan 21, 2008	50.69	51.48	47.67	48.02	0	+0.00(+0.00%)
Jan 18, 2008	50.69	51.48	47.67	48.02	5,927,806	-2.22(-4.42%)
Jan 17, 2008	52.46	52.76	50.13	50.24	4,300,191	-2.36(-4.49%)
Jan 16, 2008	52.57	53.33	52.15	52.60	4,673,909	+0.18(+0.34%)
Jan 15, 2008	52.56	53.14	52.27	52.42	2,968,700	-0.87(-1.63%)
Jan 14, 2008	53.48	53.49	52.83	53.29	3,429,497	+0.13(+0.24%)
Jan 11, 2008	53.14	54.06	52.71	53.16	2,892,800	-0.63(-1.17%)
Jan 10, 2008	52.84	54.44	52.35	53.79	3,671,844	+0.65(+1.22%)
Jan 09, 2008	52.32	53.15	51.84	53.14	3,512,700	+0.84(+1.61%)
Jan 08, 2008	53.80	54.07	52.21	52.30	3,527,646	-1.61(-2.99%)
Jan 07, 2008	53.43	53.98	52.75	53.91	2,928,007	+0.90(+1.70%)
Jan 04, 2008	53.44	53.83	53.01	53.01	2,337,674	-0.83(-1.54%)
Jan 03, 2008	53.45	54.26	53.16	53.84	2,532,100	+0.46(+0.86%)
Jan 02, 2008	54.67	54.67	53.30	53.38	2,121,580	-1.20(-2.20%)
Jan 01, 2008	54.39	55.03	54.11	54.58	0	+0.00(+0.00%)
Dec 31, 2007	54.39	55.03	54.11	54.58	1,405,773	+0.12(+0.22%)
Dec 28, 2007	54.88	55.00	54.16	54.46	1,390,005	+0.31(+0.57%)
Dec 27, 2007	54.58	54.96	54.05	54.15	1,306,992	-0.63(-1.15%)
Dec 26, 2007	55.29	55.29	54.42	54.78	1,016,042	-0.32(-0.58%)
Dec 24, 2007	53.66	55.22	53.65	55.10	737,125	+1.44(+2.68%)
Dec 21, 2007	53.55	53.83	52.54	53.66	3,825,627	+0.63(+1.19%)
Dec 20, 2007	53.89	54.05	52.43	53.03	2,203,776	-0.63(-1.17%)
Dec 19, 2007	53.69	54.48	53.16	53.66	1,904,836	+0.33(+0.62%)
Dec 18, 2007	53.42	53.60	52.39	53.33	2,563,701	+0.19(+0.36%)
Dec 17, 2007	52.56	53.77	52.49	53.14	2,794,314	+0.46(+0.87%)
Dec 14, 2007	54.55	54.55	52.68	52.68	4,099,568	-2.02(-3.69%)
Dec 13, 2007	54.21	55.06	53.95	54.70	4,074,278	+0.16(+0.29%)
Dec 12, 2007	55.04	55.45	53.55	54.54	4,262,831	+0.82(+1.53%)
Dec 11, 2007	55.48	55.92	53.72	53.72	4,355,303	-1.56(-2.82%)
Dec 10, 2007	54.54	55.65	54.50	55.28	3,677,215	+0.91(+1.67%)
Dec 07, 2007	54.67	55.00	54.31	54.37	3,609,592	-0.31(-0.57%)
Dec 06, 2007	53.88	54.76	53.69	54.68	2,535,924	+0.78(+1.45%)
Dec 05, 2007	54.17	54.50	53.27	53.90	3,049,515	+0.33(+0.62%)
Dec 04, 2007	54.27	54.58	53.57	53.57	2,457,901	-1.13(-2.07%)
Dec 03, 2007	54.26	55.09	53.70	54.70	3,019,270	+0.15(+0.27%)
Nov 30, 2007	54.99	55.76	54.32	54.55	3,148,947	+0.23(+0.42%)
Nov 29, 2007	54.50	54.52	53.70	54.32	1,966,687	-0.40(-0.73%)
Nov 28, 2007	53.38	54.97	53.25	54.72	3,270,183	+1.83(+3.46%)
Nov 27, 2007	51.45	53.05	51.45	52.89	2,795,117	+1.60(+3.12%)
Nov 26, 2007	52.28	52.76	51.22	51.29	2,728,836	-0.88(-1.69%)
Nov 23, 2007	52.05	52.74	51.62	52.17	1,297,700	+0.57(+1.10%)
Nov 21, 2007	52.71	52.71	51.60	51.60	3,196,601	-1.65(-3.10%)
Nov 20, 2007	52.74	53.28	51.37	53.25	3,852,899	+0.54(+1.02%)
Nov 19, 2007	53.08	53.47	52.37	52.71	3,083,518	-0.60(-1.13%)
Nov 16, 2007	52.74	53.60	52.35	53.31	3,284,586	+1.03(+1.97%)
Nov 15, 2007	52.60	53.03	51.98	52.28	2,654,400	-0.44(-0.83%)
Nov 14, 2007	52.74	53.50	52.42	52.72	2,730,100	+0.13(+0.25%)
Nov 13, 2007	52.01	52.73	51.87	52.59	2,839,550	+0.92(+1.78%)
Nov 12, 2007	51.58	53.05	51.42	51.67	2,414,459	+0.04(+0.08%)
Nov 09, 2007	50.20	52.60	49.75	51.63	3,719,800	+1.13(+2.24%)
Nov 08, 2007	49.86	50.69	49.53	50.50	4,827,689	+0.70(+1.41%)
Nov 07, 2007	50.74	51.13	49.75	49.80	3,397,602	-1.50(-2.92%)
Nov 06, 2007	51.55	51.76	50.51	51.30	2,197,200	+0.04(+0.08%)
Nov 05, 2007	50.44	51.87	50.44	51.26	3,054,042	-0.11(-0.21%)
Nov 02, 2007	52.00	52.10	50.34	51.37	5,103,882	-0.63(-1.21%)
Nov 01, 2007	52.80	52.93	51.83	52.00	2,628,990	-1.35(-2.53%)
Oct 31, 2007	53.13	53.59	52.57	53.35	2,285,200	+0.22(+0.41%)
Oct 30, 2007	53.10	53.65	53.09	53.13	1,367,937	-0.13(-0.24%)
Oct 29, 2007	52.98	53.45	52.80	53.26	1,959,400	+0.21(+0.40%)
Oct 26, 2007	53.17	53.20	51.65	53.05	3,130,275	+0.56(+1.07%)
Oct 25, 2007	53.37	53.59	51.72	52.49	4,459,016	-0.60(-1.13%)
Oct 24, 2007	53.48	54.09	52.15	53.09	4,032,100	-0.46(-0.86%)
Oct 23, 2007	53.83	54.17	53.00	53.55	2,452,400	-0.25(-0.46%)
Oct 22, 2007	51.93	53.83	51.81	53.80	2,461,900	+1.67(+3.20%)
Oct 19, 2007	53.29	53.80	52.00	52.13	2,529,800	-1.36(-2.54%)
Oct 18, 2007	54.00	55.10	53.42	53.49	2,753,100	-0.81(-1.49%)
Oct 17, 2007	54.65	54.91	53.73	54.30	2,104,300	+0.14(+0.26%)
Oct 16, 2007	54.19	54.38	53.57	54.16	2,022,600	-0.06(-0.11%)
Oct 15, 2007	54.41	55.03	53.90	54.22	1,651,500	-0.49(-0.90%)
Oct 12, 2007	53.81	54.80	53.81	54.71	1,294,197	+0.83(+1.54%)
Oct 11, 2007	54.91	55.25	53.85	53.88	3,933,970	-0.98(-1.79%)
Oct 10, 2007	55.45	55.45	54.77	54.86	3,291,900	-0.59(-1.06%)
Oct 09, 2007	55.00	55.68	54.85	55.45	1,853,600	+0.55(+1.00%)
Oct 08, 2007	55.39	55.62	54.80	54.90	1,117,295	-0.62(-1.12%)
Oct 05, 2007	55.30	55.85	54.94	55.52	1,708,198	+0.55(+1.00%)
Oct 04, 2007	54.72	55.00	54.55	54.97	1,592,600	+0.54(+0.99%)
Oct 03, 2007	54.41	54.71	54.20	54.43	1,587,100	-0.12(-0.22%)
Oct 02, 2007	54.07	54.85	54.05	54.55	1,552,310	+0.43(+0.79%)
Oct 01, 2007	53.75	54.51	53.65	54.12	1,671,900	+0.48(+0.89%)
Sep 28, 2007	53.00	53.70	52.82	53.64	1,557,800	+0.44(+0.83%)
Sep 27, 2007	52.59	53.20	52.02	53.20	1,579,900	+0.91(+1.74%)
Sep 26, 2007	52.71	53.12	52.02	52.29	1,806,800	-0.05(-0.10%)
Sep 25, 2007	51.24	52.40	51.19	52.34	1,767,887	+0.91(+1.77%)
Sep 24, 2007	52.28	52.28	51.18	51.43	1,836,900	-0.81(-1.55%)
Sep 21, 2007	52.46	52.53	51.91	52.24	2,259,900	+0.33(+0.64%)
Sep 20, 2007	52.32	52.55	51.87	51.91	1,562,700	-0.59(-1.12%)
Sep 19, 2007	52.70	53.39	52.35	52.50	2,197,900	-0.45(-0.85%)
Sep 18, 2007	51.34	52.95	51.00	52.95	1,922,600	+1.88(+3.68%)
Sep 17, 2007	50.75	51.23	50.25	51.07	1,827,300	+0.18(+0.35%)
Sep 14, 2007	50.79	50.89	50.35	50.89	1,628,300	-0.14(-0.27%)
Sep 13, 2007	50.79	51.13	50.29	51.03	1,448,700	+0.66(+1.31%)
Sep 12, 2007	50.52	50.64	50.08	50.37	1,177,400	-0.38(-0.75%)
Sep 11, 2007	50.40	51.01	50.30	50.75	1,634,600	+0.53(+1.06%)
Sep 10, 2007	50.40	50.67	49.64	50.22	1,695,600	+0.07(+0.14%)
Sep 07, 2007	50.31	50.60	49.94	50.15	1,978,700	-0.70(-1.38%)
Sep 06, 2007	51.00	51.19	50.41	50.85	3,210,200	-0.06(-0.12%)
Sep 05, 2007	51.55	51.61	50.80	50.91	1,998,200	-1.04(-2.00%)
Sep 04, 2007	51.40	52.15	51.27	51.95	1,599,400	+0.82(+1.60%)
Aug 31, 2007	51.54	51.89	50.86	51.13	2,274,700	+0.11(+0.22%)
Aug 30, 2007	50.45	51.08	49.99	51.02	2,187,200	+0.07(+0.14%)
Aug 29, 2007	50.22	51.03	50.05	50.95	1,754,400	+1.08(+2.17%)
Aug 28, 2007	51.20	51.23	49.81	49.87	2,701,000	-1.53(-2.98%)
Aug 27, 2007	51.84	51.84	51.27	51.40	1,638,917	-0.50(-0.96%)
Aug 24, 2007	51.28	51.92	50.79	51.90	1,133,200	+0.69(+1.35%)
Aug 23, 2007	52.05	52.15	50.69	51.21	1,507,400	-0.54(-1.04%)
Aug 22, 2007	51.34	51.91	51.05	51.75	2,207,300	+0.80(+1.57%)
Aug 21, 2007	50.30	51.38	50.25	50.95	1,735,898	+0.26(+0.51%)
Aug 20, 2007	51.89	52.12	49.98	50.69	2,209,156	-0.66(-1.29%)
Aug 17, 2007	51.58	52.30	50.40	51.35	3,136,761	+0.98(+1.95%)
Aug 16, 2007	48.70	50.40	48.44	50.37	4,775,372	+1.62(+3.32%)
Aug 15, 2007	48.55	49.96	48.31	48.75	3,409,731	+0.29(+0.60%)
Aug 14, 2007	49.11	49.64	48.32	48.46	2,833,599	-0.67(-1.36%)
Aug 13, 2007	49.20	50.30	49.00	49.13	3,450,300	+0.35(+0.72%)
Aug 10, 2007	46.87	50.00	45.65	48.78	6,275,769	+1.42(+3.00%)
Aug 09, 2007	49.05	49.37	47.28	47.36	6,712,883	-2.44(-4.90%)
Aug 08, 2007	50.71	51.10	48.60	49.80	4,943,649	-0.87(-1.72%)
Aug 07, 2007	50.78	51.42	50.11	50.67	3,400,012	-0.71(-1.38%)
Aug 06, 2007	49.13	51.38	48.60	51.38	3,389,452	+1.65(+3.32%)
Aug 03, 2007	50.58	51.17	49.65	49.73	4,495,395	-1.44(-2.81%)
Aug 02, 2007	51.63	52.66	50.86	51.17	3,257,351	-0.35(-0.68%)

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.

Chubb Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Chubb Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican