Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	56.99	57.54	56.30	56.54	78,697,032	-0.27(-0.47%)
Apr 29, 2008	57.18	57.31	56.45	56.81	51,702,192	-0.51(-0.88%)
Apr 28, 2008	56.96	57.57	56.69	57.31	44,794,720	+0.38(+0.67%)
Apr 25, 2008	56.86	57.23	56.07	56.93	71,038,032	+0.53(+0.94%)
Apr 24, 2008	55.83	56.97	55.14	56.40	105,085,640	+0.64(+1.15%)
Apr 23, 2008	55.85	56.24	55.35	55.76	60,689,428	-0.06(-0.11%)
Apr 22, 2008	56.36	56.70	55.04	55.83	102,733,824	-0.93(-1.65%)
Apr 21, 2008	56.50	56.88	56.40	56.76	50,541,248	+0.01(+0.01%)
Apr 18, 2008	57.02	57.23	56.59	56.75	89,330,688	+0.59(+1.06%)
Apr 17, 2008	56.09	56.33	55.55	56.16	61,648,184	-0.22(-0.39%)
Apr 16, 2008	55.18	56.44	55.18	56.38	91,391,184	+1.73(+3.17%)
Apr 15, 2008	54.53	54.70	54.06	54.65	58,016,268	+0.38(+0.70%)
Apr 14, 2008	54.35	54.85	54.03	54.27	72,947,528	-0.17(-0.31%)
Apr 11, 2008	55.20	55.26	54.18	54.43	100,450,840	-1.37(-2.45%)
Apr 10, 2008	55.18	56.13	54.98	55.80	70,803,840	+0.52(+0.95%)
Apr 09, 2008	56.29	56.50	54.99	55.28	90,640,664	-0.96(-1.70%)
Apr 08, 2008	55.81	56.44	55.72	56.24	62,601,912	+0.05(+0.08%)
Apr 07, 2008	56.74	56.90	56.05	56.19	50,872,284	-0.16(-0.28%)
Apr 04, 2008	56.36	56.93	55.94	56.35	77,712,016	+0.01(+0.01%)
Apr 03, 2008	55.77	56.59	55.71	56.34	72,276,288	+0.15(+0.27%)
Apr 02, 2008	56.06	56.63	55.72	56.19	74,439,496	+0.13(+0.24%)
Apr 01, 2008	55.00	56.08	54.75	56.05	83,259,032	+1.98(+3.66%)
Mar 31, 2008	54.01	54.81	53.70	54.08	81,159,896	+0.08(+0.15%)
Mar 28, 2008	54.72	54.96	53.82	54.00	61,712,256	-0.71(-1.30%)
Mar 27, 2008	55.49	55.64	54.61	54.71	80,728,744	-0.44(-0.79%)
Mar 26, 2008	55.37	55.64	54.91	55.14	79,630,248	-0.46(-0.83%)
Mar 25, 2008	55.38	55.77	54.86	55.60	90,009,032	+0.18(+0.33%)
Mar 24, 2008	53.98	55.71	53.81	55.42	114,621,320	+1.99(+3.72%)
Mar 21, 2008	52.62	53.92	52.57	53.43	130,489,640	+0.00(+0.00%)
Mar 20, 2008	52.62	53.92	52.57	53.43	129,226,392	+0.93(+1.78%)
Mar 19, 2008	54.31	54.58	52.46	52.50	167,883,808	-1.39(-2.57%)
Mar 18, 2008	52.74	53.99	51.72	53.89	203,319,264	+2.37(+4.60%)
Mar 17, 2008	50.86	52.21	50.86	51.52	160,378,880	-0.86(-1.63%)
Mar 14, 2008	54.50	54.50	51.75	52.37	223,522,688	-1.38(-2.56%)
Mar 13, 2008	52.17	53.83	51.63	53.75	155,970,736	+1.08(+2.04%)
Mar 12, 2008	53.21	53.88	52.66	52.67	116,910,088	-0.62(-1.16%)
Mar 11, 2008	52.63	53.29	50.86	53.29	148,548,224	+2.22(+4.34%)
Mar 10, 2008	52.28	52.31	50.76	51.07	104,486,072	-1.16(-2.21%)
Mar 07, 2008	51.76	52.93	51.63	52.23	150,365,552	-0.17(-0.32%)
Mar 06, 2008	53.77	53.99	52.21	52.40	132,322,448	-1.81(-3.33%)
Mar 05, 2008	54.01	54.40	53.39	54.20	117,246,936	+0.51(+0.96%)
Mar 04, 2008	53.51	54.19	52.88	53.69	114,318,848	-0.32(-0.59%)
Mar 03, 2008	54.15	54.42	53.22	54.00	107,157,944	-0.52(-0.96%)
Feb 29, 2008	55.11	55.19	53.92	54.53	124,504,296	-1.16(-2.08%)
Feb 28, 2008	56.04	56.33	55.41	55.68	86,748,576	-0.86(-1.51%)
Feb 27, 2008	56.09	57.20	55.99	56.54	107,578,056	-0.02(-0.04%)
Feb 26, 2008	55.72	57.17	55.67	56.56	117,342,424	+0.52(+0.93%)
Feb 25, 2008	54.94	56.22	54.66	56.04	96,436,664	+1.11(+2.02%)
Feb 22, 2008	55.03	55.05	53.88	54.93	106,364,448	-0.02(-0.03%)
Feb 21, 2008	56.43	56.82	54.83	54.95	108,218,720	-1.09(-1.95%)
Feb 20, 2008	55.07	56.15	54.77	56.04	89,920,000	+0.03(+0.06%)
Feb 19, 2008	56.13	56.23	55.13	56.01	64,056,804	+0.68(+1.23%)
Feb 18, 2008	55.27	55.53	54.76	55.33	0	+0.00(+0.00%)
Feb 15, 2008	55.27	55.53	54.76	55.33	81,516,928	-0.25(-0.44%)
Feb 14, 2008	57.09	57.16	55.45	55.57	98,896,064	-1.32(-2.32%)
Feb 13, 2008	56.24	56.97	55.98	56.89	108,905,976	+1.14(+2.05%)
Feb 12, 2008	55.51	56.26	55.21	55.75	96,681,216	+0.66(+1.19%)
Feb 11, 2008	55.16	55.59	54.42	55.10	101,856,928	-0.07(-0.13%)
Feb 08, 2008	55.39	55.94	54.64	55.17	109,229,560	-0.35(-0.63%)
Feb 07, 2008	54.35	55.84	54.22	55.52	159,086,384	+0.91(+1.67%)
Feb 06, 2008	55.76	56.13	54.51	54.61	122,823,048	-0.78(-1.42%)
Feb 05, 2008	55.98	56.67	55.27	55.39	159,113,392	-1.46(-2.56%)
Feb 04, 2008	57.44	57.49	56.76	56.85	68,932,200	-0.67(-1.16%)
Feb 01, 2008	56.48	57.71	56.22	57.51	127,053,800	+1.34(+2.38%)
Jan 31, 2008	53.93	56.66	53.85	56.17	148,555,744	+1.36(+2.48%)
Jan 30, 2008	55.21	56.54	54.72	54.81	159,178,464	-0.70(-1.26%)
Jan 29, 2008	55.74	55.74	54.73	55.51	95,127,872	+0.14(+0.26%)
Jan 28, 2008	54.10	55.41	53.62	55.37	102,601,968	+1.15(+2.12%)
Jan 25, 2008	55.40	55.60	53.91	54.22	120,521,320	-0.40(-0.73%)
Jan 24, 2008	55.02	55.61	54.07	54.61	143,541,360	-0.04(-0.07%)
Jan 23, 2008	51.71	55.41	51.54	54.65	231,222,128	+1.81(+3.42%)
Jan 22, 2008	51.05	53.95	50.83	52.85	190,624,576	-0.38(-0.71%)
Jan 21, 2008	53.94	54.49	52.49	53.23	0	+0.00(+0.00%)
Jan 18, 2008	53.94	54.49	52.49	53.23	166,535,632	-0.52(-0.97%)
Jan 17, 2008	55.41	55.51	53.59	53.75	155,693,440	-1.34(-2.43%)
Jan 16, 2008	54.83	55.99	54.42	55.09	171,391,296	+0.02(+0.04%)
Jan 15, 2008	55.33	55.56	54.69	55.07	120,332,488	-1.00(-1.78%)
Jan 14, 2008	56.23	56.37	55.64	56.06	89,765,000	+0.46(+0.83%)
Jan 11, 2008	56.44	56.62	55.36	55.60	151,947,008	-1.15(-2.02%)
Jan 10, 2008	55.52	57.27	55.32	56.75	194,328,144	+0.74(+1.33%)
Jan 09, 2008	55.37	56.22	54.34	56.01	177,108,928	+0.56(+1.01%)
Jan 08, 2008	57.27	58.02	55.45	55.45	198,533,312	-1.77(-3.09%)
Jan 07, 2008	57.23	57.69	56.28	57.21	176,393,952	+0.13(+0.22%)
Jan 04, 2008	57.99	58.07	56.70	57.08	155,956,112	-1.77(-3.01%)
Jan 03, 2008	59.60	59.88	58.62	58.86	98,548,560	-0.66(-1.10%)
Jan 02, 2008	60.30	60.58	59.06	59.52	119,045,160	-0.60(-1.00%)
Jan 01, 2008	60.54	60.82	59.85	60.12	0	+0.00(+0.00%)
Dec 31, 2007	60.54	60.82	59.85	60.12	93,366,984	-0.51(-0.84%)
Dec 28, 2007	61.70	61.77	60.62	60.62	60,858,440	-0.66(-1.07%)
Dec 27, 2007	62.45	62.62	60.90	61.28	90,269,544	-1.70(-2.70%)
Dec 26, 2007	62.43	63.22	62.33	62.98	82,740,240	+0.29(+0.47%)
Dec 24, 2007	62.33	62.82	62.23	62.69	37,718,132	+0.45(+0.73%)
Dec 21, 2007	61.67	62.24	61.48	62.24	105,357,208	+1.39(+2.29%)
Dec 20, 2007	60.35	60.98	59.25	60.85	154,033,312	+0.96(+1.60%)
Dec 19, 2007	59.46	59.97	59.17	59.89	108,416,296	+0.36(+0.61%)
Dec 18, 2007	59.13	59.71	58.08	59.52	144,600,800	+1.05(+1.79%)
Dec 17, 2007	59.25	59.56	58.40	58.48	90,466,320	-0.91(-1.53%)
Dec 14, 2007	59.99	60.87	59.35	59.39	95,806,584	-1.18(-1.95%)
Dec 13, 2007	60.39	60.89	59.90	60.57	113,445,984	-0.33(-0.55%)
Dec 12, 2007	62.33	62.41	60.25	60.90	142,085,088	+0.46(+0.76%)
Dec 11, 2007	62.78	63.02	60.38	60.44	152,003,808	-2.20(-3.51%)
Dec 10, 2007	62.16	62.75	61.92	62.64	63,068,140	+0.59(+0.96%)
Dec 07, 2007	62.33	62.40	61.67	62.05	74,667,544	+0.09(+0.14%)
Dec 06, 2007	60.35	62.11	60.32	61.96	117,704,680	+1.43(+2.37%)
Dec 05, 2007	60.33	60.67	59.80	60.53	88,643,328	+1.14(+1.92%)
Dec 04, 2007	59.40	59.83	59.04	59.39	72,829,600	-0.59(-0.99%)
Dec 03, 2007	60.62	60.77	59.94	59.98	77,845,752	-0.66(-1.08%)
Nov 30, 2007	61.31	61.72	60.30	60.64	107,320,360	+0.29(+0.49%)
Nov 29, 2007	60.64	60.94	60.11	60.35	72,486,216	-0.43(-0.70%)
Nov 28, 2007	59.32	60.89	59.28	60.77	142,320,384	+2.22(+3.79%)
Nov 27, 2007	58.24	58.91	57.93	58.56	102,129,920	+0.74(+1.27%)
Nov 26, 2007	59.67	59.88	57.80	57.82	122,169,224	-1.62(-2.72%)
Nov 23, 2007	58.88	60.18	58.68	59.44	64,215,996	+1.24(+2.12%)
Nov 21, 2007	59.04	59.15	57.80	58.20	119,906,944	-1.20(-2.01%)
Nov 20, 2007	59.15	59.83	58.08	59.40	163,936,240	+0.28(+0.47%)
Nov 19, 2007	60.09	60.21	58.85	59.12	146,727,264	-1.20(-1.98%)
Nov 16, 2007	61.23	61.26	59.82	60.32	155,927,104	-0.55(-0.91%)
Nov 15, 2007	61.46	61.68	60.37	60.87	144,145,216	-1.02(-1.65%)
Nov 14, 2007	62.69	62.74	61.45	61.89	96,361,104	-0.24(-0.39%)
Nov 13, 2007	61.11	62.35	61.08	62.13	132,844,112	+1.86(+3.09%)
Nov 12, 2007	60.89	61.85	60.20	60.27	134,864,784	-0.59(-0.96%)
Nov 09, 2007	60.77	61.57	60.28	60.85	131,959,456	-0.68(-1.11%)
Nov 08, 2007	61.87	61.89	60.04	61.53	152,649,200	+0.18(+0.30%)
Nov 07, 2007	62.48	62.65	61.11	61.35	141,938,592	-1.96(-3.10%)
Nov 06, 2007	62.55	63.35	61.79	63.32	119,923,064	+1.17(+1.89%)
Nov 05, 2007	62.11	62.74	61.80	62.14	124,398,800	-0.83(-1.32%)
Nov 02, 2007	63.43	63.45	62.04	62.98	164,401,808	+0.31(+0.49%)
Nov 01, 2007	64.43	64.46	62.56	62.67	216,131,856	-2.52(-3.86%)
Oct 31, 2007	64.64	65.56	63.96	65.18	135,987,648	+0.83(+1.29%)
Oct 30, 2007	64.54	64.90	64.11	64.35	75,729,976	-0.51(-0.79%)
Oct 29, 2007	65.11	65.28	64.45	64.87	70,990,128	-0.07(-0.11%)
Oct 26, 2007	64.43	64.94	63.72	64.94	100,132,688	+1.07(+1.67%)
Oct 25, 2007	64.20	64.54	63.02	63.87	147,348,064	-0.15(-0.24%)
Oct 24, 2007	64.04	64.27	62.64	64.02	160,079,632	-0.42(-0.65%)
Oct 23, 2007	64.46	64.57	63.50	64.44	107,142,320	+0.49(+0.77%)
Oct 22, 2007	62.19	64.09	62.04	63.95	174,468,976	+1.32(+2.11%)
Oct 19, 2007	64.86	65.03	62.56	62.63	162,370,944	-2.40(-3.69%)
Oct 18, 2007	64.68	65.24	64.45	65.03	86,584,944	-0.09(-0.15%)
Oct 17, 2007	65.56	65.66	64.19	65.12	113,963,176	+0.24(+0.37%)
Oct 16, 2007	65.22	66.66	64.84	64.88	74,922,984	-0.72(-1.10%)
Oct 15, 2007	66.36	66.41	64.96	65.60	101,995,160	-0.77(-1.16%)
Oct 12, 2007	65.95	66.58	65.89	66.37	77,031,496	+0.52(+0.79%)
Oct 11, 2007	66.98	67.22	65.45	65.85	118,391,920	-0.27(-0.41%)
Oct 10, 2007	66.12	66.12	66.12	66.12	0	+0.00(+0.00%)
Oct 09, 2007	66.12	66.12	66.12	66.12	0	+0.00(+0.00%)
Oct 08, 2007	66.44	66.66	65.92	66.12	43,613,324	-0.50(-0.75%)
Oct 05, 2007	66.10	66.85	65.71	66.62	116,311,280	+1.28(+1.96%)
Oct 04, 2007	65.38	65.50	64.92	65.34	45,189,528	+0.15(+0.23%)
Oct 03, 2007	65.18	65.53	64.90	65.18	71,306,552	-0.19(-0.29%)
Oct 02, 2007	65.17	65.62	65.07	65.38	67,758,648	+0.42(+0.65%)
Oct 01, 2007	63.45	65.12	63.45	64.96	124,808,656	+1.58(+2.49%)
Sep 28, 2007	64.12	64.34	63.29	63.38	114,185,056	-0.76(-1.19%)
Sep 27, 2007	64.08	64.20	63.77	64.14	79,874,808	+0.36(+0.56%)
Sep 26, 2007	63.74	64.08	63.21	63.78	82,622,384	+0.58(+0.91%)
Sep 25, 2007	63.06	63.40	62.78	63.21	69,383,080	-0.41(-0.65%)
Sep 24, 2007	64.22	64.43	63.42	63.62	109,941,832	-0.49(-0.77%)
Sep 21, 2007	64.36	64.58	64.03	64.11	72,580,512	+0.13(+0.21%)
Sep 20, 2007	64.22	64.57	63.55	63.97	162,220,720	-0.65(-1.00%)
Sep 19, 2007	64.14	65.01	61.18	64.62	144,899,392	+0.86(+1.35%)
Sep 18, 2007	61.25	63.82	61.16	63.76	174,908,464	+2.58(+4.22%)
Sep 17, 2007	61.60	61.86	61.12	61.18	67,456,776	-0.66(-1.06%)
Sep 14, 2007	60.89	61.99	60.80	61.84	78,084,184	+0.31(+0.50%)
Sep 13, 2007	61.78	62.18	61.11	61.53	91,402,144	+0.11(+0.18%)
Sep 12, 2007	61.50	61.89	61.27	61.42	79,299,696	-0.34(-0.55%)
Sep 11, 2007	61.14	61.81	61.00	61.76	107,204,528	+0.97(+1.59%)
Sep 10, 2007	61.45	61.73	59.88	60.79	125,987,944	-0.70(-1.15%)
Sep 07, 2007	61.58	61.71	60.96	61.49	136,351,232	-1.08(-1.73%)
Sep 06, 2007	62.37	62.85	61.92	62.58	82,165,760	+0.02(+0.03%)
Sep 05, 2007	62.75	63.19	62.13	62.56	84,795,024	-0.59(-0.93%)
Sep 04, 2007	62.30	63.60	62.22	63.15	77,483,512	+0.80(+1.28%)
Aug 31, 2007	62.67	62.82	62.01	62.35	59,393,600	+0.56(+0.91%)
Aug 30, 2007	61.46	62.52	61.37	61.79	79,978,064	-0.42(-0.67%)
Aug 29, 2007	60.96	62.21	60.79	62.21	89,293,600	+1.59(+2.63%)
Aug 28, 2007	61.95	61.91	60.50	60.62	108,946,520	-1.63(-2.62%)
Aug 27, 2007	62.84	62.93	62.15	62.25	76,250,664	-0.81(-1.28%)
Aug 24, 2007	62.22	63.11	62.05	63.05	81,751,496	+0.81(+1.30%)
Aug 23, 2007	63.62	63.44	62.01	62.25	133,196,136	-0.81(-1.28%)
Aug 22, 2007	62.86	63.18	62.50	63.05	87,812,088	+0.74(+1.19%)
Aug 21, 2007	62.14	62.63	61.76	62.31	117,082,832	+0.17(+0.28%)
Aug 20, 2007	62.29	62.61	61.34	62.14	160,248,992	+0.05(+0.08%)
Aug 17, 2007	62.48	63.40	60.65	62.09	271,914,432	+1.31(+2.16%)
Aug 16, 2007	58.68	60.92	57.99	60.77	439,068,864	+1.23(+2.06%)
Aug 15, 2007	60.16	61.29	59.18	59.55	184,060,816	-0.88(-1.45%)
Aug 14, 2007	61.74	61.91	60.13	60.43	142,903,776	-1.08(-1.75%)
Aug 13, 2007	62.86	63.32	61.39	61.50	147,112,464	-0.31(-0.50%)
Aug 10, 2007	60.85	63.17	60.52	61.81	337,224,224	+0.29(+0.48%)
Aug 09, 2007	62.28	62.88	61.45	61.52	258,278,448	-1.47(-2.34%)
Aug 08, 2007	61.61	63.43	61.62	62.99	328,875,648	+1.86(+3.04%)
Aug 07, 2007	60.09	61.50	59.78	61.13	226,247,936	+0.93(+1.54%)
Aug 06, 2007	59.88	60.52	58.53	60.20	263,065,392	+0.63(+1.05%)
Aug 03, 2007	60.29	61.87	59.58	59.58	199,952,752	-2.29(-3.70%)
Aug 02, 2007	61.61	62.16	61.21	61.87	133,564,512	+0.48(+0.79%)
Aug 01, 2007	60.88	61.73	60.27	61.38	234,815,936	+0.33(+0.54%)
Jul 31, 2007	62.45	62.67	60.77	61.05	237,012,336	-0.68(-1.10%)
Jul 30, 2007	61.22	62.10	60.62	61.73	188,362,704	+1.05(+1.74%)
Jul 27, 2007	62.04	62.71	60.52	60.68	255,139,040	-1.45(-2.33%)
Jul 26, 2007	62.72	64.03	61.41	62.13	310,259,456	-1.77(-2.78%)
Jul 25, 2007	64.50	64.75	63.21	63.90	207,511,168	-0.24(-0.37%)
Jul 24, 2007	65.01	65.09	63.74	64.14	200,489,824	-1.57(-2.39%)
Jul 23, 2007	66.22	66.40	65.68	65.71	85,529,128	-0.17(-0.26%)
Jul 20, 2007	66.82	67.12	65.40	65.88	194,529,504	-1.09(-1.63%)
Jul 19, 2007	67.11	67.27	66.89	66.97	77,575,432	+0.27(+0.40%)
Jul 18, 2007	66.57	66.78	65.79	66.71	122,601,424	-0.26(-0.39%)
Jul 17, 2007	67.01	67.35	66.88	66.97	72,158,584	+0.07(+0.11%)
Jul 16, 2007	67.22	67.43	66.69	66.90	97,529,632	-0.36(-0.54%)
Jul 13, 2007	67.23	67.47	67.01	67.26	54,478,024	+0.10(+0.14%)
Jul 12, 2007	66.64	67.39	66.54	67.16	90,469,816	+0.78(+1.18%)
Jul 11, 2007	65.86	66.41	65.64	66.38	104,667,256	+0.49(+0.75%)
Jul 10, 2007	66.81	67.21	65.89	65.89	127,248,056	-2.00(-2.95%)
Jul 09, 2007	67.21	67.89	66.85	67.89	71,175,120	+0.74(+1.11%)
Jul 06, 2007	66.93	67.25	66.56	67.15	51,720,848	+0.26(+0.39%)
Jul 05, 2007	66.79	67.05	66.40	66.89	59,769,688	+0.09(+0.13%)
Jul 03, 2007	66.67	66.92	66.54	66.80	43,684,620	+0.29(+0.44%)
Jul 02, 2007	65.99	66.59	65.92	66.51	71,149,208	+0.82(+1.24%)
Jun 29, 2007	66.21	66.67	65.45	65.69	139,172,240	-0.36(-0.55%)
Jun 28, 2007	66.09	66.67	65.96	66.06	110,965,776	-0.10(-0.16%)
Jun 27, 2007	64.65	66.24	64.53	66.16	161,206,736	+1.43(+2.21%)
Jun 26, 2007	65.47	65.67	64.73	64.73	115,469,176	-0.59(-0.91%)
Jun 25, 2007	65.57	66.08	64.93	65.32	137,278,512	-0.34(-0.52%)
Jun 22, 2007	65.93	66.10	65.17	65.66	118,692,776	-0.45(-0.68%)
Jun 21, 2007	65.57	66.19	65.18	66.11	122,637,336	+0.44(+0.68%)
Jun 20, 2007	66.97	67.04	65.67	65.67	109,774,224	-1.16(-1.73%)
Jun 19, 2007	66.36	66.92	66.11	66.82	82,815,272	+0.17(+0.26%)
Jun 18, 2007	66.97	67.01	66.28	66.65	75,949,560	-0.13(-0.19%)
Jun 15, 2007	66.74	67.06	66.56	66.78	105,714,488	+0.78(+1.19%)
Jun 14, 2007	65.63	66.25	65.63	65.99	100,337,328	+0.59(+0.91%)
Jun 13, 2007	64.84	65.70	64.73	65.40	152,439,248	+0.86(+1.32%)
Jun 12, 2007	65.19	65.59	64.46	64.54	146,089,664	-1.10(-1.68%)
Jun 11, 2007	65.52	65.94	65.19	65.64	78,096,664	+0.04(+0.06%)
Jun 08, 2007	64.62	65.83	64.66	65.60	109,089,256	+0.80(+1.23%)
Jun 07, 2007	65.98	66.08	64.76	64.80	143,848,528	-1.32(-2.00%)
Jun 06, 2007	66.41	66.36	65.72	66.13	120,185,096	-0.74(-1.11%)
Jun 05, 2007	66.96	67.09	66.38	66.87	107,098,936	-0.27(-0.40%)
Jun 04, 2007	66.89	67.28	66.78	67.14	66,199,336	+0.07(+0.11%)
Jun 01, 2007	66.96	67.44	66.67	67.07	89,667,576	+0.40(+0.59%)
May 31, 2007	66.54	66.87	66.34	66.67	87,142,208	+0.32(+0.48%)
May 30, 2007	65.50	66.40	65.27	66.36	81,310,360	+0.37(+0.56%)
May 29, 2007	65.53	66.03	65.50	65.98	75,010,768	+0.66(+1.01%)
May 25, 2007	65.12	65.49	64.96	65.33	55,672,628	+0.40(+0.61%)
May 24, 2007	65.76	66.17	64.58	64.93	113,108,208	-0.79(-1.20%)
May 23, 2007	66.24	66.59	65.70	65.72	74,995,264	-0.26(-0.40%)
May 22, 2007	65.64	66.23	65.42	65.98	87,945,080	+0.45(+0.69%)
May 21, 2007	64.76	65.91	64.65	65.53	187,999,248	+0.82(+1.26%)
May 18, 2007	64.27	64.97	63.97	64.72	101,726,736	+0.75(+1.18%)
May 17, 2007	64.41	64.46	63.91	63.97	90,648,736	-0.51(-0.80%)
May 16, 2007	64.23	64.54	63.71	64.48	123,169,064	+0.36(+0.56%)
May 15, 2007	64.63	65.15	63.97	64.12	145,561,776	-0.57(-0.88%)
May 14, 2007	65.22	65.40	64.50	64.69	91,189,976	-0.48(-0.73%)
May 11, 2007	64.79	65.29	64.65	65.17	72,298,760	+0.60(+0.93%)
May 10, 2007	65.26	65.26	64.34	64.57	116,793,088	-0.86(-1.31%)
May 09, 2007	65.01	65.91	64.89	65.42	83,473,832	+0.26(+0.40%)
May 08, 2007	65.09	65.42	64.57	65.16	74,925,696	-0.24(-0.36%)
May 07, 2007	65.50	65.72	65.30	65.40	51,047,132	-0.22(-0.34%)
May 04, 2007	65.34	65.62	65.05	65.62	60,542,948	+0.46(+0.70%)
May 03, 2007	65.25	65.38	64.91	65.16	72,598,656	+0.11(+0.17%)
May 02, 2007	64.20	65.28	64.08	65.05	62,970,088	+0.80(+1.24%)

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.