Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	66.31	67.10	64.93	65.96	13,996,545	+1.87(+2.92%)
Jun 27, 2008	63.21	64.83	62.89	64.09	16,013,685	+1.19(+1.89%)
Jun 26, 2008	64.50	64.75	60.97	62.90	15,807,169	-0.87(-1.36%)
Jun 25, 2008	65.75	65.75	61.65	63.77	19,570,684	-1.68(-2.57%)
Jun 24, 2008	67.40	67.45	65.23	65.45	14,730,256	-2.34(-3.45%)
Jun 23, 2008	64.91	67.94	64.50	67.79	14,161,399	+3.83(+5.99%)
Jun 20, 2008	65.05	65.60	63.20	63.96	14,021,083	+0.57(+0.90%)
Jun 19, 2008	67.64	68.10	62.78	63.39	19,397,116	-2.55(-3.87%)
Jun 18, 2008	64.75	66.08	64.29	65.94	15,068,833	+1.94(+3.03%)
Jun 17, 2008	61.27	64.04	61.17	64.00	13,635,601	+2.94(+4.81%)
Jun 16, 2008	60.48	61.50	59.78	61.06	9,642,991	+1.80(+3.04%)
Jun 13, 2008	58.20	59.72	57.52	59.26	7,463,516	+0.97(+1.66%)
Jun 12, 2008	58.87	59.50	57.66	58.29	10,985,516	-1.38(-2.31%)
Jun 11, 2008	59.83	60.25	58.67	59.67	10,472,835	+0.81(+1.38%)
Jun 10, 2008	59.32	61.44	57.77	58.86	15,477,570	-1.22(-2.03%)
Jun 09, 2008	59.15	60.83	59.00	60.08	12,806,459	+2.03(+3.50%)
Jun 06, 2008	58.50	60.60	58.00	58.05	22,707,204	+1.97(+3.51%)
Jun 05, 2008	54.57	56.09	54.23	56.08	9,697,648	+2.35(+4.37%)
Jun 04, 2008	54.76	55.43	53.58	53.73	10,190,664	-1.57(-2.84%)
Jun 03, 2008	55.80	56.77	54.90	55.30	8,897,571	-0.31(-0.56%)
Jun 02, 2008	54.74	56.51	54.54	55.61	11,619,664	+0.84(+1.53%)
May 30, 2008	53.19	55.24	53.16	54.77	18,300,064	+2.46(+4.70%)
May 29, 2008	53.35	54.15	52.17	52.31	12,395,356	-1.57(-2.91%)
May 28, 2008	52.96	54.00	51.50	53.88	15,692,078	+0.69(+1.30%)
May 27, 2008	52.30	53.97	52.17	53.19	15,630,855	+0.64(+1.22%)
May 26, 2008	54.70	54.92	52.36	52.55	0	+0.00(+0.00%)
May 23, 2008	54.70	54.92	52.36	52.55	14,043,077	-1.53(-2.83%)
May 22, 2008	55.85	56.21	52.67	54.08	23,545,168	-1.63(-2.93%)
May 21, 2008	57.05	57.38	55.41	55.71	33,394,158	-1.55(-2.71%)
May 20, 2008	58.41	59.32	57.26	57.26	25,275,732	-1.68(-2.85%)
May 19, 2008	59.12	59.82	58.45	58.94	8,799,486	+0.16(+0.27%)
May 16, 2008	57.71	58.80	57.71	58.78	8,722,348	+1.68(+2.94%)
May 15, 2008	57.74	58.63	55.80	57.10	13,811,426	-0.06(-0.10%)
May 14, 2008	58.64	59.60	57.01	57.16	10,082,262	-1.10(-1.89%)
May 13, 2008	55.96	58.68	55.54	58.26	13,336,479	+2.30(+4.11%)
May 12, 2008	56.00	56.26	55.25	55.96	8,322,240	-0.71(-1.25%)
May 09, 2008	57.00	57.25	55.65	56.67	7,033,900	+0.12(+0.21%)
May 08, 2008	56.58	85.05	55.10	56.55	9,985,741	+0.43(+0.77%)
May 07, 2008	57.84	57.87	55.96	56.12	12,253,801	-0.80(-1.41%)
May 06, 2008	54.47	57.20	54.47	56.92	11,802,218	+2.18(+3.98%)
May 05, 2008	53.18	54.97	53.10	54.74	12,190,163	+2.07(+3.93%)
May 02, 2008	51.82	52.94	50.70	52.67	15,758,082	+1.74(+3.42%)
May 01, 2008	51.51	52.25	48.90	50.93	14,282,193	-0.77(-1.49%)
Apr 30, 2008	51.98	52.06	50.27	51.70	10,442,534	+0.35(+0.68%)
Apr 29, 2008	52.99	53.50	51.11	51.35	13,156,809	-2.45(-4.55%)
Apr 28, 2008	55.00	55.00	53.69	53.80	11,935,970	-0.88(-1.61%)
Apr 25, 2008	52.45	54.68	52.20	54.68	12,077,566	+2.90(+5.60%)
Apr 24, 2008	52.56	53.00	51.36	51.78	12,768,678	-1.30(-2.45%)
Apr 23, 2008	53.67	53.67	52.20	53.08	11,838,484	-0.60(-1.12%)
Apr 22, 2008	52.01	54.86	51.91	53.68	22,716,484	+2.00(+3.87%)
Apr 21, 2008	50.86	51.84	50.36	51.68	9,459,632	+1.29(+2.56%)
Apr 18, 2008	49.50	50.40	48.60	50.39	9,618,507	+0.91(+1.84%)
Apr 17, 2008	50.90	51.20	49.25	49.48	9,081,493	-1.55(-3.04%)
Apr 16, 2008	49.73	51.03	49.44	51.03	10,816,717	+1.71(+3.47%)
Apr 15, 2008	49.14	49.38	48.45	49.32	6,433,049	+0.77(+1.59%)
Apr 14, 2008	47.43	48.84	47.35	48.55	5,347,265	+0.95(+2.00%)
Apr 11, 2008	47.70	48.68	47.48	47.60	7,113,645	-1.40(-2.86%)
Apr 10, 2008	49.32	49.58	48.38	49.00	9,499,653	+0.01(+0.02%)
Apr 09, 2008	48.29	49.53	48.23	48.99	10,040,304	+1.04(+2.17%)
Apr 08, 2008	47.19	48.27	46.85	47.95	7,652,675	+0.92(+1.96%)
Apr 07, 2008	47.29	48.09	46.74	47.03	10,980,072	+0.61(+1.31%)
Apr 04, 2008	45.85	46.83	45.85	46.42	7,723,395	+0.62(+1.35%)
Apr 03, 2008	45.66	46.50	45.30	45.80	12,210,126	-0.89(-1.91%)
Apr 02, 2008	46.50	47.12	46.13	46.69	8,836,182	+0.03(+0.06%)
Apr 01, 2008	46.16	46.85	45.25	46.66	10,105,127	+0.51(+1.11%)
Mar 31, 2008	45.75	46.59	45.51	46.15	10,302,546	+0.65(+1.43%)
Mar 28, 2008	45.89	46.50	45.43	45.50	19,220,170	-0.60(-1.30%)
Mar 27, 2008	46.59	47.37	46.00	46.10	15,799,947	-1.26(-2.66%)
Mar 26, 2008	46.69	47.71	46.60	47.36	13,191,648	+0.96(+2.07%)
Mar 25, 2008	46.10	46.95	45.58	46.40	17,712,182	+1.39(+3.09%)
Mar 24, 2008	44.30	45.56	44.25	45.01	7,882,257	+0.72(+1.63%)
Mar 21, 2008	43.32	44.37	42.15	44.29	13,813,423	+0.00(+0.00%)
Mar 20, 2008	43.32	44.37	42.15	44.29	13,806,923	+0.08(+0.18%)
Mar 19, 2008	47.43	47.69	44.19	44.21	11,291,683	-2.56(-5.47%)
Mar 18, 2008	46.77	47.95	46.53	46.77	9,630,533	+0.87(+1.90%)
Mar 17, 2008	46.88	47.20	45.19	45.90	10,939,766	-2.00(-4.18%)
Mar 14, 2008	49.87	49.87	47.40	47.90	15,804,020	-1.10(-2.24%)
Mar 13, 2008	46.22	49.33	46.14	49.00	15,848,338	+2.32(+4.97%)
Mar 12, 2008	46.61	47.48	46.34	46.68	11,239,794	+0.70(+1.52%)
Mar 11, 2008	45.36	46.03	44.32	45.98	12,023,643	+1.89(+4.29%)
Mar 10, 2008	44.94	44.94	43.79	44.09	7,240,455	-0.65(-1.45%)
Mar 07, 2008	44.74	45.59	43.92	44.74	10,457,538	-0.33(-0.73%)
Mar 06, 2008	46.50	46.93	45.00	45.07	11,207,877	-1.43(-3.08%)
Mar 05, 2008	46.43	46.71	45.50	46.50	14,199,419	+0.25(+0.54%)
Mar 04, 2008	46.40	46.82	45.40	46.25	14,824,894	+0.17(+0.37%)
Mar 03, 2008	45.41	46.31	45.30	46.08	8,943,773	+0.86(+1.90%)
Feb 29, 2008	46.09	46.13	45.00	45.22	10,617,891	-1.03(-2.23%)
Feb 28, 2008	45.76	46.65	45.67	46.25	19,612,990	+0.90(+1.98%)
Feb 27, 2008	45.50	46.18	45.27	45.35	11,494,235	-0.91(-1.97%)
Feb 26, 2008	46.10	46.70	45.49	46.26	17,363,420	+0.04(+0.09%)
Feb 25, 2008	44.39	46.50	44.35	46.22	10,863,202	+1.77(+3.98%)
Feb 22, 2008	43.99	44.59	43.50	44.45	10,886,940	+0.27(+0.61%)
Feb 21, 2008	44.78	45.15	43.94	44.18	12,151,693	-0.66(-1.47%)
Feb 20, 2008	43.37	45.01	43.33	44.84	8,828,264	+1.19(+2.73%)
Feb 19, 2008	43.70	44.12	43.26	43.65	9,259,360	+0.60(+1.39%)
Feb 18, 2008	43.09	43.50	42.53	43.05	0	+0.00(+0.00%)
Feb 15, 2008	43.09	43.50	42.53	43.05	13,464,288	+0.16(+0.37%)
Feb 14, 2008	42.59	43.41	42.27	42.89	14,839,877	+0.65(+1.54%)
Feb 13, 2008	41.25	42.43	41.25	42.24	10,094,260	+0.91(+2.20%)
Feb 12, 2008	41.20	41.91	40.82	41.33	13,367,683	+0.18(+0.44%)
Feb 11, 2008	39.00	41.22	38.71	41.15	20,729,940	+2.51(+6.50%)
Feb 08, 2008	37.31	38.75	37.03	38.64	11,093,485	+1.21(+3.23%)
Feb 07, 2008	36.51	37.52	36.51	37.43	6,727,446	+0.65(+1.77%)
Feb 06, 2008	37.13	37.47	36.67	36.78	6,552,123	-0.17(-0.46%)
Feb 05, 2008	37.43	37.66	36.95	36.95	7,779,702	-1.03(-2.71%)
Feb 04, 2008	37.71	38.25	37.35	37.98	7,036,113	+0.27(+0.72%)
Feb 01, 2008	37.14	37.92	37.07	37.71	7,517,337	+0.55(+1.48%)
Jan 31, 2008	36.57	37.47	36.17	37.16	10,269,994	+0.29(+0.79%)
Jan 30, 2008	36.79	37.74	36.65	36.87	8,829,377	-0.01(-0.03%)
Jan 29, 2008	36.85	37.18	36.73	36.88	8,538,378	+0.21(+0.57%)
Jan 28, 2008	36.08	36.79	35.96	36.67	8,515,828	+0.57(+1.58%)
Jan 25, 2008	36.89	37.25	35.88	36.10	8,256,186	-0.45(-1.23%)
Jan 24, 2008	36.01	36.77	35.97	36.55	7,631,908	+0.55(+1.53%)
Jan 23, 2008	35.42	36.36	34.42	36.00	15,104,879	-0.49(-1.34%)
Jan 22, 2008	35.32	36.77	35.23	36.49	9,811,552	-0.74(-1.99%)
Jan 21, 2008	36.98	37.77	36.61	37.23	0	+0.00(+0.00%)
Jan 18, 2008	36.98	37.77	36.61	37.23	10,831,437	+0.43(+1.17%)
Jan 17, 2008	38.54	39.07	36.67	36.80	11,137,174	-1.68(-4.37%)
Jan 16, 2008	39.30	39.60	38.08	38.48	9,491,113	-1.06(-2.68%)
Jan 15, 2008	40.06	40.29	39.32	39.54	7,544,020	-0.94(-2.32%)
Jan 14, 2008	39.72	40.62	39.72	40.48	8,551,553	+0.96(+2.43%)
Jan 11, 2008	39.01	39.75	38.72	39.52	6,370,376	+0.23(+0.59%)
Jan 10, 2008	39.00	39.49	38.60	39.29	7,668,212	+0.15(+0.38%)
Jan 09, 2008	38.55	39.30	38.47	39.14	6,435,715	+0.62(+1.61%)
Jan 08, 2008	39.37	39.55	38.44	38.52	6,115,390	-0.58(-1.48%)
Jan 07, 2008	39.48	39.56	38.52	39.10	7,314,129	-0.22(-0.56%)
Jan 04, 2008	39.86	40.26	39.25	39.32	7,466,243	-1.18(-2.91%)
Jan 03, 2008	40.23	40.84	40.02	40.50	7,319,783	+0.49(+1.22%)
Jan 02, 2008	39.61	40.13	39.61	40.01	7,324,427	+0.81(+2.07%)
Jan 01, 2008	39.36	39.67	39.20	39.20	0	+0.00(+0.00%)
Dec 31, 2007	39.36	39.67	39.20	39.20	2,719,930	-0.33(-0.83%)
Dec 28, 2007	39.21	39.75	39.21	39.53	3,525,083	+0.41(+1.05%)
Dec 27, 2007	38.93	39.38	38.93	39.12	3,064,030	-0.08(-0.20%)
Dec 26, 2007	38.75	39.39	38.75	39.20	3,636,291	+0.12(+0.31%)
Dec 24, 2007	39.27	39.41	38.96	39.08	2,208,653	-0.01(-0.03%)
Dec 21, 2007	38.39	39.20	38.27	39.09	7,989,145	+0.70(+1.82%)
Dec 20, 2007	38.33	38.58	37.97	38.39	4,649,684	+0.11(+0.29%)
Dec 19, 2007	38.15	38.54	37.93	38.28	5,057,547	+0.14(+0.37%)
Dec 18, 2007	37.81	38.34	37.73	38.14	6,449,702	+0.53(+1.41%)
Dec 17, 2007	38.03	38.36	37.32	37.61	6,331,050	-0.60(-1.57%)
Dec 14, 2007	38.84	38.85	38.10	38.21	7,100,418	-0.73(-1.87%)
Dec 13, 2007	38.30	39.07	38.28	38.94	6,523,033	+0.38(+0.99%)
Dec 12, 2007	38.39	38.74	38.16	38.56	6,955,765	+0.77(+2.04%)
Dec 11, 2007	38.61	38.92	37.78	37.79	6,027,897	-0.77(-2.00%)
Dec 10, 2007	38.40	38.59	38.28	38.56	4,246,305	+0.19(+0.50%)
Dec 07, 2007	38.54	38.80	38.06	38.37	4,488,467	-0.08(-0.21%)
Dec 06, 2007	37.70	38.70	37.68	38.45	7,755,625	+0.78(+2.07%)
Dec 05, 2007	37.67	37.86	37.51	37.67	5,929,393	+0.29(+0.78%)
Dec 04, 2007	37.35	37.71	37.17	37.38	7,479,841	-0.12(-0.32%)
Dec 03, 2007	37.27	37.58	37.04	37.50	7,288,534	-0.35(-0.92%)
Nov 30, 2007	37.90	38.24	37.41	37.85	10,428,411	-0.14(-0.37%)
Nov 29, 2007	38.50	38.50	37.86	37.99	9,850,095	+0.03(+0.08%)
Nov 28, 2007	37.60	38.11	37.07	37.96	12,837,303	+0.58(+1.55%)
Nov 27, 2007	37.67	37.69	36.61	37.38	7,956,995	-0.44(-1.16%)
Nov 26, 2007	38.59	38.63	37.79	37.82	5,845,251	-0.31(-0.81%)
Nov 23, 2007	37.70	38.16	37.33	38.13	2,426,198	+0.84(+2.25%)
Nov 21, 2007	37.83	38.20	37.25	37.29	7,490,764	-0.78(-2.05%)
Nov 20, 2007	37.99	38.60	37.67	38.07	9,692,000	+0.30(+0.79%)
Nov 19, 2007	38.44	38.44	37.55	37.77	6,344,099	-0.41(-1.07%)
Nov 16, 2007	38.33	38.77	37.90	38.18	8,862,803	-0.08(-0.21%)
Nov 15, 2007	38.36	38.83	37.88	38.26	8,347,696	-0.59(-1.52%)
Nov 14, 2007	39.29	39.67	38.72	38.85	5,948,603	-0.27(-0.69%)
Nov 13, 2007	38.69	39.16	38.12	39.12	7,920,325	+0.44(+1.14%)
Nov 12, 2007	40.00	40.35	38.62	38.68	10,574,007	-1.54(-3.83%)
Nov 09, 2007	40.96	47.35	40.17	40.22	8,732,827	-0.84(-2.05%)
Nov 08, 2007	40.12	41.19	40.12	41.06	12,257,433	+0.96(+2.39%)
Nov 07, 2007	40.72	41.03	40.05	40.10	9,836,883	-0.57(-1.40%)
Nov 06, 2007	39.84	40.70	39.84	40.67	7,208,912	+1.03(+2.60%)
Nov 05, 2007	39.25	39.99	39.25	39.64	6,507,691	-0.43(-1.07%)
Nov 02, 2007	39.55	40.11	39.45	40.07	7,479,600	+0.69(+1.75%)
Nov 01, 2007	39.18	40.08	38.86	39.38	9,552,233	-0.10(-0.25%)
Oct 31, 2007	38.88	39.74	38.68	39.48	7,985,500	+1.02(+2.65%)
Oct 30, 2007	38.77	38.94	38.35	38.46	5,790,200	-0.41(-1.05%)
Oct 29, 2007	38.94	39.34	38.71	38.87	6,951,700	+0.06(+0.15%)
Oct 26, 2007	38.20	39.05	38.15	38.81	6,267,400	+0.70(+1.84%)
Oct 25, 2007	37.29	38.18	37.14	38.11	8,146,458	+0.90(+2.42%)
Oct 24, 2007	36.59	37.36	36.54	37.21	5,745,339	+0.27(+0.73%)
Oct 23, 2007	37.25	37.25	36.50	36.94	8,258,480	-0.28(-0.75%)
Oct 22, 2007	37.25	37.50	36.75	37.22	7,084,000	-0.38(-1.01%)
Oct 19, 2007	38.39	38.48	37.54	37.60	10,263,500	-0.79(-2.06%)
Oct 18, 2007	37.60	38.45	37.43	38.39	7,365,876	+0.79(+2.10%)
Oct 17, 2007	37.83	37.99	37.34	37.60	5,237,927	-0.15(-0.40%)
Oct 16, 2007	37.73	38.19	37.52	37.75	6,015,000	-0.04(-0.11%)
Oct 15, 2007	37.59	37.97	37.42	37.79	5,933,900	+0.30(+0.80%)
Oct 12, 2007	37.41	37.57	37.21	37.49	4,579,312	+0.30(+0.81%)
Oct 11, 2007	37.39	37.77	36.91	37.19	6,605,879	+0.06(+0.16%)
Oct 10, 2007	36.49	37.35	36.34	37.13	4,961,524	+0.12(+0.32%)
Oct 09, 2007	36.70	37.07	36.57	37.01	4,336,401	+0.59(+1.62%)
Oct 08, 2007	36.37	36.95	36.31	36.42	3,339,800	-0.45(-1.22%)
Oct 05, 2007	36.44	36.93	36.34	36.87	4,760,300	+0.44(+1.21%)
Oct 04, 2007	35.70	36.50	35.56	36.43	5,335,000	+0.62(+1.73%)
Oct 03, 2007	35.90	36.25	35.69	35.81	4,673,700	-0.27(-0.75%)
Oct 02, 2007	35.91	36.17	35.82	36.08	4,811,400	+0.08(+0.22%)
Oct 01, 2007	35.18	36.01	34.90	36.00	6,828,875	+0.74(+2.10%)
Sep 28, 2007	35.30	35.69	35.16	35.26	5,038,843	-0.10(-0.28%)
Sep 27, 2007	35.06	35.55	34.75	35.36	6,232,200	+0.50(+1.43%)
Sep 26, 2007	35.24	35.61	34.48	34.86	7,576,817	-0.36(-1.02%)
Sep 25, 2007	34.99	35.24	34.71	35.22	5,766,200	+0.07(+0.20%)
Sep 24, 2007	35.60	35.60	34.99	35.15	5,849,900	-0.41(-1.15%)
Sep 21, 2007	35.47	35.91	35.33	35.56	5,183,727	+0.23(+0.65%)
Sep 20, 2007	35.50	35.85	35.12	35.33	4,874,600	-0.15(-0.42%)
Sep 19, 2007	35.70	36.18	35.19	35.48	5,485,700	-0.20(-0.56%)
Sep 18, 2007	35.00	35.78	34.73	35.68	7,362,721	+0.69(+1.97%)
Sep 17, 2007	34.98	35.25	34.84	34.99	4,539,282	+0.04(+0.11%)
Sep 14, 2007	34.62	35.15	34.52	34.95	4,256,500	+0.16(+0.46%)
Sep 13, 2007	34.92	34.97	34.61	34.79	5,298,650	+0.04(+0.12%)
Sep 12, 2007	34.49	35.03	34.33	34.75	7,710,626	+0.37(+1.08%)
Sep 11, 2007	33.99	34.38	33.53	34.38	6,760,800	+0.52(+1.54%)
Sep 10, 2007	34.11	34.28	33.34	33.86	5,495,400	-0.13(-0.38%)
Sep 07, 2007	33.60	34.02	33.28	33.99	6,669,100	+0.02(+0.06%)
Sep 06, 2007	33.85	34.31	33.85	33.97	6,703,600	+0.08(+0.24%)
Sep 05, 2007	33.60	34.01	33.33	33.89	12,509,800	+1.07(+3.26%)
Sep 04, 2007	32.07	33.00	32.05	32.82	5,199,900	+0.56(+1.74%)
Aug 31, 2007	31.95	32.49	31.91	32.26	5,453,400	+0.56(+1.77%)
Aug 30, 2007	31.71	32.06	31.50	31.70	6,771,900	-0.01(-0.03%)
Aug 29, 2007	32.25	32.30	31.54	31.71	9,393,400	-0.17(-0.53%)
Aug 28, 2007	32.47	32.50	31.82	31.88	5,954,200	-0.69(-2.12%)
Aug 27, 2007	32.66	32.79	32.44	32.57	4,101,400	-0.47(-1.42%)
Aug 24, 2007	32.61	33.05	32.55	33.04	4,482,600	+0.31(+0.95%)
Aug 23, 2007	32.51	32.90	32.39	32.73	5,417,000	+0.22(+0.68%)
Aug 22, 2007	33.41	33.45	32.25	32.51	7,484,600	-0.44(-1.34%)
Aug 21, 2007	33.03	33.17	32.45	32.95	8,624,500	-0.08(-0.24%)
Aug 20, 2007	33.35	33.54	32.50	33.03	6,932,507	-0.52(-1.55%)
Aug 17, 2007	33.48	33.75	32.50	33.55	8,276,752	+0.88(+2.69%)
Aug 16, 2007	33.02	32.84	31.38	32.67	12,846,396	-0.35(-1.06%)
Aug 15, 2007	33.58	34.10	33.00	33.02	9,607,854	-0.52(-1.55%)
Aug 14, 2007	34.50	34.50	33.50	33.54	7,091,666	-0.66(-1.93%)
Aug 13, 2007	34.02	34.55	34.04	34.20	8,360,800	+0.18(+0.53%)
Aug 10, 2007	33.34	34.04	32.79	34.02	10,009,944	+0.25(+0.74%)
Aug 09, 2007	33.13	34.18	32.65	33.77	27,425,056	-1.66(-4.69%)
Aug 08, 2007	35.83	36.64	35.29	35.43	11,729,127	-0.15(-0.42%)
Aug 07, 2007	35.74	35.96	34.81	35.58	10,181,983	-0.16(-0.45%)
Aug 06, 2007	35.25	35.80	34.50	35.74	10,602,744	+0.34(+0.97%)
Aug 03, 2007	35.63	35.86	34.65	35.40	17,865,692	+0.75(+2.16%)
Aug 02, 2007	34.40	34.95	33.86	34.65	10,045,159	+0.27(+0.79%)
Aug 01, 2007	34.11	34.65	33.56	34.38	8,505,695	+0.34(+1.00%)
Jul 31, 2007	34.02	34.75	33.99	34.04	7,143,009	+0.02(+0.06%)
Jul 30, 2007	33.97	34.35	33.35	34.02	7,629,604	+0.24(+0.71%)
Jul 27, 2007	33.79	34.45	33.26	33.78	10,240,410	-0.16(-0.47%)
Jul 26, 2007	34.32	34.36	33.12	33.94	12,601,953	-0.47(-1.37%)
Jul 25, 2007	34.61	34.85	33.90	34.41	9,701,215	+0.11(+0.32%)
Jul 24, 2007	35.23	35.52	34.09	34.30	12,034,198	-1.46(-4.08%)
Jul 23, 2007	36.76	36.76	35.67	35.76	7,041,656	-0.73(-2.00%)
Jul 20, 2007	37.05	37.15	36.29	36.49	7,453,845	-0.47(-1.27%)
Jul 19, 2007	36.75	37.55	36.67	36.96	5,292,100	+0.42(+1.15%)
Jul 18, 2007	35.80	36.66	35.80	36.54	6,947,108	+0.67(+1.87%)
Jul 17, 2007	36.09	36.47	35.73	35.87	6,264,500	+0.07(+0.20%)
Jul 16, 2007	36.40	36.40	35.55	35.80	6,235,064	-0.52(-1.43%)
Jul 13, 2007	35.26	37.35	35.26	36.32	10,074,909	+0.95(+2.69%)
Jul 12, 2007	35.29	35.42	34.84	35.37	7,889,181	+0.40(+1.14%)
Jul 11, 2007	35.30	35.32	34.55	34.97	7,234,307	-0.29(-0.82%)
Jul 10, 2007	35.28	35.72	34.94	35.26	8,410,125	-0.02(-0.06%)
Jul 09, 2007	35.25	35.49	35.15	35.28	6,748,844	+0.03(+0.09%)
Jul 06, 2007	35.45	35.50	35.07	35.25	5,130,721	+0.00(+0.00%)
Jul 05, 2007	35.44	35.50	34.83	35.25	5,820,535	-0.05(-0.14%)
Jul 03, 2007	35.11	35.30	34.95	35.30	3,671,275	+0.20(+0.57%)

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.

Chesapeake Energy (NY: CHK )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Chesapeake Energy (NY: CHK )

Historical Prices

Sections

Services