Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	133.25	136.72	132.03	134.68	3,768,070	+2.00(+1.51%)
Apr 29, 2008	136.00	136.71	131.70	132.68	3,294,585	-5.22(-3.79%)
Apr 28, 2008	138.98	141.42	137.45	137.90	3,296,194	+0.10(+0.07%)
Apr 25, 2008	134.11	137.80	134.11	137.80	4,699,357	+4.46(+3.34%)
Apr 24, 2008	137.27	137.99	133.04	133.34	4,869,948	-5.50(-3.96%)
Apr 23, 2008	141.70	141.80	137.85	138.84	3,659,835	-2.76(-1.95%)
Apr 22, 2008	141.72	142.99	140.55	141.60	4,839,696	+0.45(+0.32%)
Apr 21, 2008	143.28	143.67	139.74	141.15	4,382,977	-1.36(-0.95%)
Apr 18, 2008	138.85	142.57	138.32	142.51	4,278,062	+3.50(+2.52%)
Apr 17, 2008	138.74	140.95	137.91	139.01	3,799,545	-1.69(-1.20%)
Apr 16, 2008	137.30	140.91	136.16	140.70	4,400,267	+4.60(+3.38%)
Apr 15, 2008	138.48	138.48	133.96	136.10	3,476,067	-0.34(-0.25%)
Apr 14, 2008	131.07	136.81	131.07	136.44	3,564,668	+4.51(+3.42%)
Apr 11, 2008	132.39	134.42	131.59	131.93	2,923,709	-2.33(-1.74%)
Apr 10, 2008	134.54	135.19	132.11	134.26	4,795,747	+0.37(+0.28%)
Apr 09, 2008	132.00	135.34	130.49	133.89	6,393,580	+3.89(+2.99%)
Apr 08, 2008	128.85	131.59	127.60	130.00	3,840,872	+1.40(+1.09%)
Apr 07, 2008	129.68	131.45	127.29	128.60	5,315,728	+2.19(+1.73%)
Apr 04, 2008	124.00	127.73	123.60	126.41	3,532,893	+3.23(+2.62%)
Apr 03, 2008	121.88	125.00	121.70	123.18	3,857,922	+0.79(+0.65%)
Apr 02, 2008	121.22	123.54	118.88	122.39	3,239,023	+1.52(+1.26%)
Apr 01, 2008	121.00	121.16	117.65	120.87	5,358,852	+0.05(+0.04%)
Mar 31, 2008	119.75	121.80	118.28	120.82	4,454,005	+1.77(+1.49%)
Mar 28, 2008	119.84	122.11	118.00	119.05	3,896,199	-0.14(-0.12%)
Mar 27, 2008	119.75	122.34	119.06	119.19	4,450,506	-0.56(-0.47%)
Mar 26, 2008	115.01	120.44	114.75	119.75	6,448,101	+6.81(+6.03%)
Mar 25, 2008	110.50	113.44	110.28	112.94	2,767,406	+2.88(+2.62%)
Mar 24, 2008	108.02	111.22	107.04	110.06	3,093,576	+2.31(+2.14%)
Mar 21, 2008	107.51	110.15	103.50	107.75	5,718,452	+0.00(+0.00%)
Mar 20, 2008	107.51	108.91	103.50	107.75	5,718,352	-2.40(-2.18%)
Mar 19, 2008	117.67	117.79	109.15	110.15	5,151,123	-8.12(-6.87%)
Mar 18, 2008	116.62	118.27	115.03	118.27	3,838,783	+4.41(+3.87%)
Mar 17, 2008	114.51	116.00	111.44	113.86	4,922,753	-3.60(-3.06%)
Mar 14, 2008	120.51	120.51	115.49	117.46	4,537,141	-2.40(-2.00%)
Mar 13, 2008	116.82	120.56	115.00	119.86	4,727,286	+2.24(+1.90%)
Mar 12, 2008	119.25	119.96	116.56	117.62	3,130,423	-1.25(-1.05%)
Mar 11, 2008	116.52	119.25	115.48	118.87	4,280,169	+3.52(+3.05%)
Mar 10, 2008	116.97	118.30	114.53	115.35	5,066,812	-0.87(-0.75%)
Mar 07, 2008	115.08	117.92	114.45	116.22	5,874,453	+0.45(+0.39%)
Mar 06, 2008	116.43	117.87	114.58	115.77	4,997,548	-0.09(-0.08%)
Mar 05, 2008	115.95	116.14	113.98	115.86	4,408,155	+1.17(+1.02%)
Mar 04, 2008	116.99	117.07	112.70	114.69	4,645,135	-1.73(-1.49%)
Mar 03, 2008	114.45	117.93	114.12	116.42	4,062,971	+1.71(+1.49%)
Feb 29, 2008	119.13	119.17	113.84	114.71	4,530,848	-4.69(-3.93%)
Feb 28, 2008	113.68	119.48	113.61	119.40	6,369,045	+5.85(+5.15%)
Feb 27, 2008	114.55	115.23	113.14	113.55	2,652,977	-1.08(-0.94%)
Feb 26, 2008	113.32	115.21	111.56	114.63	3,984,382	+1.00(+0.88%)
Feb 25, 2008	109.99	114.00	109.65	113.63	3,987,187	+3.92(+3.57%)
Feb 22, 2008	109.54	110.34	106.84	109.71	3,524,583	+0.92(+0.85%)
Feb 21, 2008	112.07	112.34	108.72	108.79	4,064,106	-2.99(-2.67%)
Feb 20, 2008	108.00	111.94	106.44	111.78	3,646,171	+3.34(+3.08%)
Feb 19, 2008	108.87	110.50	108.00	108.44	4,248,536	+2.25(+2.12%)
Feb 18, 2008	105.75	107.10	104.45	106.19	0	+0.00(+0.00%)
Feb 15, 2008	105.75	107.10	104.45	106.19	3,109,746	-0.66(-0.62%)
Feb 14, 2008	108.89	109.48	106.72	106.85	3,770,437	-1.37(-1.27%)
Feb 13, 2008	105.81	108.37	104.74	108.22	4,879,256	+3.42(+3.26%)
Feb 12, 2008	104.29	105.81	103.40	104.80	4,423,090	+1.27(+1.23%)
Feb 11, 2008	101.20	103.56	99.95	103.53	4,086,556	+2.90(+2.88%)
Feb 08, 2008	98.73	101.04	98.09	100.63	3,705,762	+2.86(+2.93%)
Feb 07, 2008	97.73	98.82	92.50	97.77	5,454,072	+2.84(+2.99%)
Feb 06, 2008	96.00	97.39	94.32	94.93	3,020,615	-0.37(-0.39%)
Feb 05, 2008	96.93	97.61	95.00	95.30	2,823,422	-3.18(-3.23%)
Feb 04, 2008	98.49	99.73	97.40	98.48	2,302,455	+0.01(+0.01%)
Feb 01, 2008	96.49	98.74	95.57	98.47	3,956,361	+3.11(+3.26%)
Jan 31, 2008	93.83	96.16	91.60	95.36	4,403,185	+1.07(+1.13%)
Jan 30, 2008	93.60	96.41	92.53	94.29	3,607,289	+0.47(+0.50%)
Jan 29, 2008	94.94	95.11	93.21	93.82	2,607,782	-0.50(-0.53%)
Jan 28, 2008	92.52	94.50	91.69	94.32	3,370,411	+1.74(+1.88%)
Jan 25, 2008	95.29	96.32	91.57	92.58	3,865,531	-0.44(-0.47%)
Jan 24, 2008	91.50	95.01	91.50	93.02	5,759,526	+1.69(+1.85%)
Jan 23, 2008	90.21	91.33	84.52	91.33	6,913,861	-1.42(-1.53%)
Jan 22, 2008	88.61	94.64	88.28	92.75	5,478,147	-3.09(-3.22%)
Jan 21, 2008	93.94	97.46	92.59	95.84	0	+0.00(+0.00%)
Jan 18, 2008	93.94	97.46	92.59	95.84	4,700,665	+0.95(+1.00%)
Jan 17, 2008	100.00	101.50	94.38	94.89	4,711,766	-4.76(-4.78%)
Jan 16, 2008	102.05	104.36	99.31	99.65	5,117,056	-5.00(-4.78%)
Jan 15, 2008	107.86	107.86	104.60	104.65	2,960,162	-3.91(-3.60%)
Jan 14, 2008	106.99	108.74	105.59	108.56	2,982,808	+3.64(+3.47%)
Jan 11, 2008	104.86	107.08	104.24	104.92	2,013,290	-1.12(-1.06%)
Jan 10, 2008	105.04	106.97	104.64	106.04	3,304,420	-1.64(-1.52%)
Jan 09, 2008	102.51	107.75	102.21	107.68	4,864,113	+4.54(+4.40%)
Jan 08, 2008	105.58	107.75	102.67	103.14	2,961,766	-2.49(-2.36%)
Jan 07, 2008	108.27	109.06	104.16	105.63	3,088,174	-1.76(-1.64%)
Jan 04, 2008	108.19	112.49	107.19	107.39	3,254,140	-3.20(-2.89%)
Jan 03, 2008	110.46	111.98	109.57	110.59	2,918,194	+0.28(+0.25%)
Jan 02, 2008	108.53	111.78	108.53	110.31	3,865,905	+2.77(+2.58%)
Jan 01, 2008	107.89	108.62	107.05	107.54	0	+0.00(+0.00%)
Dec 31, 2007	107.89	108.62	107.05	107.54	1,654,004	-0.91(-0.84%)
Dec 28, 2007	108.28	109.32	107.08	108.45	1,875,185	+1.76(+1.65%)
Dec 27, 2007	106.82	108.82	106.25	106.69	2,305,704	-0.68(-0.63%)
Dec 26, 2007	107.45	108.45	107.32	107.37	1,574,406	-0.66(-0.61%)
Dec 24, 2007	108.01	108.60	106.96	108.03	616,463	-0.11(-0.10%)
Dec 21, 2007	105.38	108.43	105.38	108.14	3,772,477	+3.01(+2.86%)
Dec 20, 2007	104.04	105.15	103.81	105.13	2,116,637	+1.64(+1.58%)
Dec 19, 2007	103.39	104.22	102.40	103.49	2,282,888	+0.59(+0.57%)
Dec 18, 2007	103.46	103.74	101.39	102.90	2,720,350	+1.87(+1.85%)
Dec 17, 2007	104.23	104.75	100.89	101.03	2,793,376	-3.86(-3.68%)
Dec 14, 2007	104.58	107.19	104.58	104.89	3,565,220	-1.18(-1.11%)
Dec 13, 2007	104.55	106.31	103.65	106.07	3,850,475	+1.20(+1.14%)
Dec 12, 2007	101.91	105.39	101.91	104.87	4,942,710	+4.99(+5.00%)
Dec 11, 2007	102.00	104.00	99.46	99.88	3,262,384	-1.61(-1.59%)
Dec 10, 2007	99.92	101.53	99.68	101.49	2,452,971	+2.05(+2.06%)
Dec 07, 2007	100.08	100.67	98.56	99.44	2,236,827	-0.54(-0.54%)
Dec 06, 2007	98.09	100.46	97.01	99.98	3,540,608	+1.60(+1.63%)
Dec 05, 2007	96.70	99.04	96.70	98.38	3,134,385	+2.76(+2.89%)
Dec 04, 2007	96.86	96.86	95.25	95.62	3,310,406	-0.66(-0.69%)
Dec 03, 2007	96.00	97.39	94.46	96.28	3,931,969	-0.51(-0.53%)
Nov 30, 2007	98.98	99.08	95.66	96.79	4,475,223	-1.21(-1.23%)
Nov 29, 2007	97.65	99.25	96.81	98.00	2,988,620	+0.35(+0.36%)
Nov 28, 2007	97.26	97.99	95.42	97.65	4,318,990	+0.92(+0.95%)
Nov 27, 2007	96.85	97.67	94.64	96.73	3,959,392	-2.05(-2.08%)
Nov 26, 2007	101.75	102.60	98.74	98.78	3,058,586	-2.82(-2.78%)
Nov 23, 2007	100.65	101.75	98.62	101.60	1,159,784	+2.61(+2.64%)
Nov 21, 2007	101.30	102.11	98.99	98.99	3,552,109	-2.95(-2.89%)
Nov 20, 2007	99.85	102.67	99.71	101.94	3,922,414	+2.45(+2.46%)
Nov 19, 2007	99.50	100.80	98.58	99.49	3,999,549	+0.09(+0.09%)
Nov 16, 2007	99.55	99.95	97.32	99.40	3,446,563	+2.20(+2.26%)
Nov 15, 2007	99.12	99.72	96.00	97.20	3,486,983	-2.03(-2.05%)
Nov 14, 2007	101.00	101.90	99.00	99.23	2,944,513	+0.09(+0.09%)
Nov 13, 2007	99.26	99.75	95.27	99.14	4,985,814	+2.66(+2.76%)
Nov 12, 2007	100.05	101.00	96.44	96.48	4,625,535	-6.34(-6.17%)
Nov 09, 2007	103.22	104.38	101.95	102.82	3,392,524	-1.90(-1.81%)
Nov 08, 2007	104.78	107.60	101.47	104.72	4,997,983	+1.47(+1.42%)
Nov 07, 2007	106.22	107.73	103.25	103.25	4,265,186	-2.71(-2.56%)
Nov 06, 2007	103.09	106.11	103.09	105.96	3,377,294	+3.68(+3.60%)
Nov 05, 2007	103.00	103.50	100.41	102.28	3,188,940	-1.54(-1.48%)
Nov 02, 2007	101.85	104.02	100.80	103.82	6,465,050	+4.64(+4.68%)
Nov 01, 2007	102.90	102.90	99.08	99.18	5,349,748	-4.63(-4.46%)
Oct 31, 2007	100.00	104.19	99.25	103.81	5,210,229	+4.80(+4.85%)
Oct 30, 2007	100.46	100.74	98.60	99.01	4,056,100	-2.84(-2.79%)
Oct 29, 2007	98.20	103.38	98.01	101.85	6,018,654	+4.40(+4.52%)
Oct 26, 2007	96.86	98.59	95.79	97.45	4,035,700	+3.42(+3.64%)
Oct 25, 2007	94.00	94.42	93.20	94.03	4,423,346	+0.93(+1.00%)
Oct 24, 2007	90.22	93.25	90.14	93.10	3,263,700	+1.70(+1.86%)
Oct 23, 2007	91.60	92.84	89.63	91.40	3,620,900	+0.03(+0.03%)
Oct 22, 2007	92.17	92.74	90.11	91.37	3,876,900	-1.97(-2.11%)
Oct 19, 2007	96.77	97.98	93.13	93.34	4,233,750	-3.75(-3.86%)
Oct 18, 2007	95.40	97.15	95.00	97.09	2,587,446	+1.54(+1.61%)
Oct 17, 2007	97.25	97.43	94.80	95.55	4,114,900	-1.22(-1.26%)
Oct 16, 2007	96.43	97.43	95.74	96.77	3,199,523	+0.87(+0.91%)
Oct 15, 2007	96.66	97.05	95.47	95.90	2,454,600	+0.90(+0.95%)
Oct 12, 2007	93.76	95.62	93.43	95.00	1,974,500	+1.24(+1.32%)
Oct 11, 2007	93.63	96.25	91.74	93.76	3,587,400	+0.91(+0.98%)
Oct 10, 2007	91.51	93.34	91.12	92.85	2,269,900	+0.63(+0.68%)
Oct 09, 2007	89.18	92.22	89.18	92.22	4,167,400	+3.06(+3.43%)
Oct 08, 2007	90.10	90.10	88.54	89.16	1,522,700	-0.94(-1.04%)
Oct 05, 2007	89.05	90.26	88.59	90.10	2,059,600	+0.44(+0.49%)
Oct 04, 2007	88.81	89.95	87.44	89.66	2,798,200	+0.22(+0.25%)
Oct 03, 2007	90.69	91.50	88.75	89.44	2,270,300	-1.17(-1.29%)
Oct 02, 2007	91.09	91.61	89.60	90.61	3,266,600	-1.35(-1.47%)
Oct 01, 2007	89.43	92.11	89.43	91.96	2,290,500	+1.90(+2.11%)
Sep 28, 2007	90.73	91.25	89.81	90.06	2,314,700	-0.48(-0.53%)
Sep 27, 2007	88.92	90.84	88.87	90.54	2,930,000	+2.38(+2.70%)
Sep 26, 2007	88.57	88.90	86.89	88.16	2,239,830	+0.27(+0.31%)
Sep 25, 2007	87.00	88.00	85.63	87.89	3,415,600	+0.16(+0.18%)
Sep 24, 2007	88.70	89.00	87.28	87.73	2,304,269	-1.07(-1.20%)
Sep 21, 2007	89.74	89.85	88.80	88.80	3,083,386	-0.01(-0.01%)
Sep 20, 2007	88.00	89.00	87.65	88.81	3,387,420	+0.66(+0.75%)
Sep 19, 2007	88.05	88.50	86.98	88.15	4,932,600	+1.26(+1.45%)
Sep 18, 2007	85.79	87.27	82.98	86.89	3,903,522	+2.69(+3.19%)
Sep 17, 2007	83.23	84.95	83.13	84.20	3,100,146	+1.01(+1.21%)
Sep 14, 2007	81.18	83.50	81.02	83.19	3,169,400	+1.21(+1.48%)
Sep 13, 2007	82.36	82.66	81.35	81.98	2,710,687	-0.19(-0.23%)
Sep 12, 2007	81.40	82.69	80.86	82.17	3,649,848	+1.92(+2.39%)
Sep 11, 2007	79.20	80.47	78.62	80.25	2,788,200	+1.18(+1.49%)
Sep 10, 2007	78.38	79.42	76.76	79.07	3,020,087	+0.28(+0.36%)
Sep 07, 2007	79.41	79.41	77.91	78.79	2,286,300	-1.61(-2.00%)
Sep 06, 2007	79.26	80.66	79.26	80.40	2,088,262	+1.16(+1.46%)
Sep 05, 2007	79.08	79.81	78.14	79.24	3,502,970	-0.19(-0.24%)
Sep 04, 2007	77.38	79.78	77.11	79.43	2,317,900	+2.05(+2.65%)
Aug 31, 2007	77.26	78.09	77.05	77.38	2,644,900	+1.11(+1.46%)
Aug 30, 2007	75.45	77.16	75.00	76.27	3,547,600	+0.81(+1.07%)
Aug 29, 2007	74.05	75.53	73.65	75.46	3,505,800	+1.87(+2.54%)
Aug 28, 2007	74.76	75.01	73.41	73.59	3,820,000	-1.74(-2.31%)
Aug 27, 2007	76.17	76.17	75.12	75.33	2,651,100	-0.99(-1.30%)
Aug 24, 2007	75.03	76.70	75.00	76.32	2,855,700	+0.60(+0.79%)
Aug 23, 2007	75.20	76.04	74.33	75.72	2,628,100	+1.33(+1.79%)
Aug 22, 2007	75.39	75.73	73.86	74.39	4,273,300	-0.21(-0.28%)
Aug 21, 2007	75.48	76.48	74.25	74.60	2,990,800	-1.44(-1.89%)
Aug 20, 2007	76.54	76.85	74.98	76.04	3,746,300	-0.67(-0.87%)
Aug 17, 2007	77.95	78.36	75.00	76.71	4,867,600	+1.09(+1.44%)
Aug 16, 2007	74.90	76.85	72.61	75.62	6,573,600	-1.00(-1.31%)
Aug 15, 2007	79.00	80.06	76.40	76.62	4,519,964	-2.83(-3.56%)
Aug 14, 2007	81.67	81.77	79.37	79.45	2,705,500	-1.39(-1.72%)
Aug 13, 2007	81.80	82.60	80.69	80.84	2,756,900	-0.64(-0.79%)
Aug 10, 2007	81.11	82.08	78.75	81.48	3,578,000	+0.02(+0.02%)
Aug 09, 2007	80.11	82.67	79.60	81.46	5,374,168	+0.27(+0.33%)
Aug 08, 2007	80.29	82.05	79.67	81.19	5,190,310	+1.50(+1.88%)
Aug 07, 2007	76.65	80.67	76.09	79.69	4,065,400	+1.29(+1.65%)
Aug 06, 2007	78.01	78.59	75.71	78.40	5,344,700	-0.09(-0.11%)
Aug 03, 2007	79.10	80.78	78.34	78.49	4,455,900	-2.29(-2.83%)
Aug 02, 2007	81.49	82.18	79.50	80.78	3,531,300	-0.43(-0.53%)
Aug 01, 2007	81.04	81.75	78.44	81.21	4,470,403	+0.37(+0.46%)
Jul 31, 2007	83.01	83.44	80.73	80.84	3,652,600	-0.28(-0.35%)
Jul 30, 2007	80.95	81.99	79.97	81.12	3,512,400	+0.35(+0.43%)
Jul 27, 2007	81.01	82.34	79.10	80.77	5,560,200	-1.23(-1.50%)
Jul 26, 2007	83.91	83.91	78.81	82.00	5,611,752	-2.75(-3.24%)
Jul 25, 2007	84.49	84.99	82.61	84.75	4,143,071	+0.39(+0.46%)
Jul 24, 2007	85.58	85.58	84.06	84.36	4,116,309	-2.02(-2.34%)
Jul 23, 2007	87.58	87.58	85.50	86.38	3,154,089	-0.15(-0.17%)
Jul 20, 2007	89.00	89.22	86.24	86.53	3,827,600	-2.34(-2.63%)
Jul 19, 2007	88.00	88.92	87.39	88.87	3,262,800	+1.27(+1.45%)
Jul 18, 2007	85.74	87.79	85.50	87.60	3,550,629	+2.04(+2.38%)
Jul 17, 2007	86.63	87.30	85.26	85.56	3,743,600	-0.10(-0.12%)
Jul 16, 2007	86.50	86.64	84.22	85.66	3,493,100	-0.53(-0.61%)
Jul 13, 2007	86.35	87.29	86.00	86.19	4,887,300	+1.30(+1.53%)
Jul 12, 2007	84.25	84.89	83.61	84.89	2,468,400	+1.28(+1.53%)
Jul 11, 2007	82.81	83.61	82.02	83.61	2,953,900	+0.39(+0.47%)
Jul 10, 2007	83.65	84.44	83.22	83.22	2,466,500	-0.92(-1.09%)
Jul 09, 2007	83.87	84.68	83.82	84.14	2,806,600	-0.02(-0.02%)
Jul 06, 2007	83.98	84.57	83.49	84.16	2,260,000	+0.74(+0.89%)
Jul 05, 2007	83.82	84.25	82.59	83.42	2,367,104	+0.10(+0.12%)
Jul 03, 2007	83.32	83.44	82.76	83.32	1,445,274	+0.70(+0.85%)
Jul 02, 2007	81.79	82.62	81.24	82.62	2,788,656	+1.03(+1.26%)
Jun 29, 2007	81.55	82.65	81.34	81.59	3,430,668	+0.49(+0.60%)
Jun 28, 2007	81.97	82.10	80.83	81.10	3,525,366	+0.08(+0.10%)
Jun 27, 2007	79.57	81.17	78.91	81.02	5,999,700	+0.59(+0.73%)
Jun 26, 2007	84.00	84.12	80.23	80.43	5,695,906	-3.26(-3.90%)
Jun 25, 2007	84.30	84.53	82.58	83.69	3,033,504	-1.25(-1.47%)
Jun 22, 2007	85.92	86.32	84.44	84.94	3,018,777	-0.98(-1.14%)
Jun 21, 2007	84.61	86.48	84.72	85.92	3,036,800	+1.31(+1.55%)
Jun 20, 2007	87.50	87.67	84.43	84.61	3,295,100	-2.29(-2.64%)
Jun 19, 2007	86.95	87.70	86.10	86.90	2,640,000	-0.18(-0.21%)
Jun 18, 2007	87.30	87.82	86.89	87.08	2,619,600	-0.22(-0.25%)
Jun 15, 2007	87.27	87.79	86.88	87.30	4,267,000	+1.13(+1.31%)
Jun 14, 2007	84.80	86.34	84.79	86.17	3,507,900	+2.29(+2.73%)
Jun 13, 2007	83.00	84.04	82.25	83.88	3,487,700	+1.34(+1.62%)
Jun 12, 2007	83.30	83.99	82.12	82.54	3,041,700	-0.95(-1.14%)
Jun 11, 2007	82.33	83.95	81.74	83.49	2,960,200	+1.08(+1.31%)
Jun 08, 2007	80.58	82.45	80.12	82.41	3,097,139	+1.74(+2.16%)
Jun 07, 2007	82.30	83.00	80.67	80.67	2,823,276	-1.79(-2.17%)
Jun 06, 2007	83.55	83.55	82.07	82.46	2,377,800	-1.09(-1.30%)
Jun 05, 2007	83.19	83.68	82.46	83.55	3,469,900	+0.36(+0.43%)
Jun 04, 2007	81.21	83.34	81.03	83.19	2,629,391	+1.74(+2.14%)
Jun 01, 2007	81.58	82.08	81.00	81.45	3,651,500	+0.70(+0.87%)
May 31, 2007	82.83	82.08	80.65	80.75	5,314,300	-0.39(-0.48%)
May 30, 2007	78.09	81.15	77.81	81.14	6,055,100	+2.86(+3.65%)
May 29, 2007	77.90	78.47	77.33	78.28	2,426,100	+0.26(+0.33%)
May 25, 2007	78.06	78.56	77.31	78.02	2,328,136	+0.46(+0.59%)
May 24, 2007	78.41	79.51	77.05	77.56	3,018,000	-0.84(-1.07%)
May 23, 2007	78.55	79.65	78.32	78.40	2,792,200	+0.00(+0.00%)
May 22, 2007	78.90	79.28	78.30	78.40	2,628,200	-0.31(-0.39%)
May 21, 2007	78.20	79.40	77.56	78.71	4,036,842	+0.92(+1.18%)
May 18, 2007	76.12	78.04	76.12	77.79	3,541,392	+1.45(+1.90%)
May 17, 2007	74.95	76.92	74.77	76.34	3,845,654	+1.39(+1.85%)
May 16, 2007	73.61	74.95	73.53	74.95	3,774,700	+1.35(+1.83%)
May 15, 2007	72.62	74.30	72.62	73.60	2,855,200	-0.31(-0.42%)
May 14, 2007	73.93	74.74	73.52	73.91	2,376,400	-0.02(-0.03%)
May 11, 2007	73.61	74.35	73.21	73.93	2,389,450	+0.98(+1.34%)
May 10, 2007	73.88	74.28	72.77	72.95	2,793,400	-1.14(-1.54%)
May 09, 2007	74.48	74.53	73.36	74.09	2,152,224	-0.33(-0.44%)
May 08, 2007	75.12	75.07	73.64	74.42	2,481,000	-0.70(-0.93%)
May 07, 2007	75.11	75.41	74.37	75.12	2,551,229	+0.01(+0.01%)
May 04, 2007	74.75	75.99	74.56	75.11	3,044,439	+0.37(+0.50%)
May 03, 2007	74.10	75.10	73.82	74.74	3,622,200	+0.64(+0.86%)
May 02, 2007	73.28	74.48	72.48	74.10	3,127,784	+0.81(+1.11%)

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.