Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	47.94	48.53	47.94	48.35	5,593,175	-0.12(-0.26%)
May 29, 2008	47.75	48.75	47.75	48.47	5,507,178	+0.54(+1.12%)
May 28, 2008	47.59	48.01	47.57	47.94	5,905,793	+0.46(+0.96%)
May 27, 2008	47.21	47.84	47.10	47.48	4,473,998	+0.22(+0.47%)
May 26, 2008	47.53	47.54	47.06	47.26	0	+0.00(+0.00%)
May 23, 2008	47.53	47.54	47.06	47.26	4,618,441	-0.52(-1.08%)
May 22, 2008	47.61	47.88	47.30	47.78	6,165,012	+0.32(+0.68%)
May 21, 2008	48.32	48.33	47.27	47.45	7,106,055	-0.88(-1.82%)
May 20, 2008	49.27	49.28	48.05	48.33	8,366,230	-0.95(-1.92%)
May 19, 2008	49.03	49.80	48.92	49.28	5,040,133	+0.24(+0.50%)
May 16, 2008	48.62	49.13	48.29	49.03	6,653,443	+0.50(+1.03%)
May 15, 2008	48.44	48.70	48.11	48.54	5,572,640	+0.08(+0.17%)
May 14, 2008	48.42	49.02	48.11	48.45	4,688,419	+0.34(+0.71%)
May 13, 2008	48.45	48.84	47.94	48.11	5,465,932	-0.31(-0.63%)
May 12, 2008	47.79	48.42	47.35	48.42	5,698,132	+0.84(+1.77%)
May 09, 2008	47.37	47.79	47.26	47.58	3,787,460	-0.39(-0.82%)
May 08, 2008	48.07	48.22	47.67	47.97	6,089,404	+0.17(+0.35%)
May 07, 2008	48.59	48.70	47.68	47.80	6,559,652	-0.67(-1.39%)
May 06, 2008	48.27	48.54	47.84	48.47	4,638,140	+0.13(+0.27%)
May 05, 2008	49.01	49.11	48.22	48.34	6,169,345	-0.62(-1.27%)
May 02, 2008	48.90	49.53	48.76	48.97	6,026,181	+0.44(+0.91%)
May 01, 2008	47.96	48.65	47.74	48.52	6,069,649	+0.59(+1.22%)
Apr 30, 2008	48.00	48.77	47.91	47.94	7,524,882	+0.02(+0.05%)
Apr 29, 2008	48.12	48.45	47.86	47.91	5,779,967	-0.17(-0.35%)
Apr 28, 2008	48.37	48.61	47.93	48.08	8,269,641	-0.43(-0.89%)
Apr 25, 2008	49.15	49.17	47.66	48.51	8,905,259	-0.82(-1.66%)
Apr 24, 2008	50.61	50.61	48.34	49.33	10,143,675	-0.85(-1.70%)
Apr 23, 2008	50.82	50.92	50.14	50.18	4,854,876	-0.42(-0.84%)
Apr 22, 2008	51.21	51.24	50.20	50.61	4,370,307	-0.72(-1.41%)
Apr 21, 2008	51.74	51.77	51.05	51.33	4,664,658	-0.35(-0.68%)
Apr 18, 2008	51.02	51.88	50.60	51.68	7,566,161	+1.40(+2.79%)
Apr 17, 2008	50.23	50.53	49.42	50.28	5,144,725	-0.02(-0.05%)
Apr 16, 2008	49.46	50.61	49.32	50.30	8,477,625	+1.15(+2.35%)
Apr 15, 2008	49.00	49.21	48.79	49.15	4,287,203	+0.36(+0.74%)
Apr 14, 2008	48.80	49.27	48.44	48.79	7,135,010	-0.13(-0.27%)
Apr 11, 2008	49.12	49.30	48.70	48.92	9,004,435	-1.17(-2.34%)
Apr 10, 2008	49.68	50.44	49.53	50.09	6,011,160	+0.47(+0.95%)
Apr 09, 2008	49.86	49.94	49.12	49.61	4,759,697	-0.18(-0.36%)
Apr 08, 2008	49.56	50.03	49.55	49.80	5,565,432	-0.19(-0.39%)
Apr 07, 2008	50.46	50.88	49.97	49.99	4,943,328	-0.21(-0.41%)
Apr 04, 2008	50.06	50.54	49.51	50.19	4,492,652	+0.22(+0.44%)
Apr 03, 2008	50.24	50.49	49.76	49.98	5,262,516	-0.46(-0.91%)
Apr 02, 2008	50.64	50.85	50.24	50.44	4,606,588	-0.26(-0.50%)
Apr 01, 2008	49.63	50.82	49.52	50.69	7,723,626	+1.35(+2.74%)
Mar 31, 2008	48.66	49.55	48.66	49.34	5,623,439	+0.75(+1.54%)
Mar 28, 2008	48.87	49.21	48.53	48.59	3,218,604	+0.06(+0.12%)
Mar 27, 2008	49.12	49.32	48.54	48.54	5,775,297	-0.50(-1.02%)
Mar 26, 2008	49.08	49.10	48.55	49.03	5,935,857	-0.20(-0.41%)
Mar 25, 2008	49.14	49.40	48.79	49.23	6,237,737	+0.21(+0.43%)
Mar 24, 2008	48.72	49.38	48.57	49.02	6,965,549	+0.41(+0.85%)
Mar 21, 2008	48.94	49.54	48.29	48.61	11,123,692	-0.00(-0.00%)
Mar 20, 2008	48.94	49.54	48.29	48.61	11,123,692	-0.93(-1.87%)
Mar 19, 2008	50.64	50.92	48.96	49.54	7,139,529	-0.92(-1.83%)
Mar 18, 2008	49.77	50.46	49.26	50.46	7,329,784	+1.52(+3.11%)
Mar 17, 2008	47.15	49.41	46.90	48.94	8,102,010	+0.61(+1.26%)
Mar 14, 2008	49.70	49.70	47.76	48.33	7,832,789	-0.97(-1.96%)
Mar 13, 2008	48.31	49.61	48.10	49.30	6,885,466	+0.41(+0.84%)
Mar 12, 2008	48.60	49.52	48.60	48.89	6,355,647	+0.29(+0.60%)
Mar 11, 2008	48.19	48.62	47.38	48.59	7,022,590	+1.54(+3.27%)
Mar 10, 2008	47.83	48.07	46.93	47.05	6,747,493	-0.64(-1.35%)
Mar 07, 2008	48.26	48.62	47.58	47.69	8,340,210	-0.90(-1.85%)
Mar 06, 2008	49.06	49.40	48.55	48.59	7,561,777	-0.61(-1.24%)
Mar 05, 2008	49.19	49.63	48.57	49.20	6,202,492	+0.32(+0.66%)
Mar 04, 2008	48.57	49.08	48.31	48.88	7,042,296	-0.05(-0.10%)
Mar 03, 2008	48.72	49.03	48.39	48.93	3,890,861	+0.06(+0.11%)
Feb 29, 2008	49.65	49.65	48.74	48.87	4,958,874	-0.87(-1.75%)
Feb 28, 2008	49.91	50.04	49.40	49.75	4,333,491	-0.42(-0.84%)
Feb 27, 2008	50.29	50.59	49.93	50.17	4,499,347	-0.51(-1.00%)
Feb 26, 2008	50.24	50.86	50.16	50.67	5,097,461	+0.18(+0.36%)
Feb 25, 2008	49.60	50.52	49.30	50.49	4,710,696	+0.83(+1.67%)
Feb 22, 2008	49.45	49.75	48.77	49.66	5,599,872	+0.44(+0.90%)
Feb 21, 2008	49.91	50.28	49.05	49.22	6,551,355	-0.61(-1.23%)
Feb 20, 2008	49.45	49.99	48.90	49.83	5,201,309	+0.06(+0.11%)
Feb 19, 2008	50.03	50.41	49.60	49.78	5,604,295	-0.06(-0.13%)
Feb 18, 2008	49.96	50.25	49.58	49.84	0	+0.00(+0.00%)
Feb 15, 2008	49.96	50.25	49.58	49.84	5,827,242	-0.21(-0.42%)
Feb 14, 2008	50.64	50.90	49.99	50.05	3,987,334	-0.68(-1.34%)
Feb 13, 2008	49.59	50.81	49.55	50.73	6,065,156	+1.42(+2.88%)
Feb 12, 2008	49.63	49.77	49.00	49.31	5,877,247	-0.11(-0.23%)
Feb 11, 2008	48.86	49.60	48.52	49.42	3,364,314	+0.45(+0.92%)
Feb 08, 2008	49.15	49.37	48.51	48.97	4,526,817	-0.35(-0.71%)
Feb 07, 2008	49.00	49.58	48.80	49.32	5,589,446	-0.04(-0.08%)
Feb 06, 2008	49.54	49.83	49.13	49.36	6,209,820	+0.06(+0.11%)
Feb 05, 2008	49.44	49.81	49.19	49.30	7,703,813	-0.92(-1.84%)
Feb 04, 2008	50.64	50.81	50.18	50.23	5,417,815	-0.40(-0.79%)
Feb 01, 2008	49.74	50.67	49.65	50.62	7,603,325	+0.97(+1.96%)
Jan 31, 2008	48.21	49.87	48.02	49.65	8,715,252	+0.89(+1.83%)
Jan 30, 2008	48.51	49.55	48.31	48.76	7,353,200	+0.12(+0.26%)
Jan 29, 2008	48.50	49.05	47.50	48.64	8,121,017	+0.37(+0.76%)
Jan 28, 2008	47.39	48.32	47.13	48.27	7,397,919	+1.20(+2.54%)
Jan 25, 2008	47.89	47.89	46.80	47.07	6,208,820	-0.14(-0.29%)
Jan 24, 2008	47.63	47.89	46.75	47.21	7,709,312	-0.23(-0.49%)
Jan 23, 2008	45.85	47.52	44.91	47.44	11,230,333	+0.59(+1.25%)
Jan 22, 2008	44.93	47.13	44.93	46.85	10,549,555	+0.16(+0.33%)
Jan 21, 2008	47.05	47.65	46.17	46.70	0	+0.00(+0.00%)
Jan 18, 2008	47.05	47.65	46.17	46.70	11,314,397	-0.03(-0.07%)
Jan 17, 2008	48.24	48.43	46.42	46.73	11,378,362	-1.46(-3.03%)
Jan 16, 2008	47.89	48.98	47.89	48.19	7,166,523	+0.07(+0.16%)
Jan 15, 2008	48.62	49.06	48.02	48.11	6,747,838	-0.82(-1.68%)
Jan 14, 2008	48.70	49.02	48.31	48.94	4,696,288	+0.57(+1.19%)
Jan 11, 2008	49.64	50.53	47.98	48.36	13,498,234	-1.64(-3.28%)
Jan 10, 2008	49.71	50.31	49.26	50.00	10,965,704	+0.01(+0.02%)
Jan 09, 2008	49.99	50.38	48.93	49.99	10,302,386	-0.01(-0.02%)
Jan 08, 2008	50.71	51.16	49.93	50.00	9,161,663	-0.56(-1.11%)
Jan 07, 2008	51.18	51.21	50.35	50.56	6,775,557	-0.41(-0.80%)
Jan 04, 2008	51.12	51.53	50.84	50.97	5,807,533	-0.59(-1.14%)
Jan 03, 2008	51.63	52.04	51.35	51.55	4,370,159	-0.01(-0.01%)
Jan 02, 2008	52.51	52.84	51.26	51.56	7,144,363	-1.00(-1.91%)
Jan 01, 2008	52.77	53.12	52.54	52.56	0	+0.00(+0.00%)
Dec 31, 2007	52.77	53.12	52.54	52.56	2,792,252	-0.48(-0.90%)
Dec 28, 2007	53.69	53.69	52.59	53.04	3,469,273	-0.19(-0.36%)
Dec 27, 2007	53.67	53.92	53.16	53.24	3,656,649	-0.42(-0.78%)
Dec 26, 2007	54.22	54.22	53.45	53.65	3,436,532	-0.12(-0.22%)
Dec 24, 2007	53.31	53.95	53.17	53.77	1,426,792	+0.13(+0.24%)
Dec 21, 2007	53.49	54.13	52.87	53.64	11,278,894	+0.97(+1.85%)
Dec 20, 2007	52.86	53.19	52.27	52.67	5,451,897	-0.27(-0.52%)
Dec 19, 2007	53.42	53.51	52.43	52.94	5,990,581	-0.57(-1.07%)
Dec 18, 2007	53.74	53.80	53.01	53.52	4,941,482	+0.04(+0.08%)
Dec 17, 2007	53.23	54.05	53.23	53.47	5,985,859	-0.09(-0.17%)
Dec 14, 2007	53.69	54.60	53.54	53.57	5,411,105	-0.62(-1.14%)
Dec 13, 2007	53.87	54.27	53.20	54.18	6,888,283	+0.16(+0.30%)
Dec 12, 2007	54.92	55.29	53.59	54.02	11,636,349	+1.25(+2.37%)
Dec 11, 2007	54.26	54.26	52.77	52.77	6,915,312	-1.30(-2.41%)
Dec 10, 2007	53.77	54.33	53.77	54.07	5,280,708	+0.34(+0.64%)
Dec 07, 2007	52.40	53.94	52.40	53.73	5,950,496	+0.85(+1.62%)
Dec 06, 2007	52.20	52.99	52.09	52.87	4,712,095	+0.66(+1.27%)
Dec 05, 2007	51.55	52.36	51.43	52.21	5,222,761	+1.04(+2.03%)
Dec 04, 2007	51.04	51.70	50.87	51.17	5,115,624	-0.07(-0.15%)
Dec 03, 2007	52.01	52.35	51.08	51.25	6,853,161	-0.65(-1.26%)
Nov 30, 2007	52.64	52.95	51.35	51.90	9,205,790	-0.22(-0.42%)
Nov 29, 2007	51.79	52.43	51.72	52.12	5,175,666	+0.12(+0.24%)
Nov 28, 2007	51.47	52.24	51.14	52.00	7,022,079	+0.80(+1.57%)
Nov 27, 2007	50.85	51.36	50.47	51.19	6,928,524	+0.70(+1.38%)
Nov 26, 2007	51.69	51.71	50.42	50.49	6,524,998	-1.09(-2.11%)
Nov 23, 2007	51.01	51.58	50.53	51.58	2,768,807	+0.94(+1.86%)
Nov 21, 2007	50.87	51.43	50.64	50.64	7,544,808	-0.54(-1.06%)
Nov 20, 2007	51.11	51.54	50.51	51.19	7,105,649	+0.26(+0.50%)
Nov 19, 2007	50.63	51.33	50.52	50.93	8,057,498	+0.08(+0.16%)
Nov 16, 2007	49.95	50.87	49.73	50.85	10,370,499	+1.20(+2.41%)
Nov 15, 2007	49.90	50.34	49.45	49.65	6,743,908	-0.35(-0.70%)
Nov 14, 2007	50.84	51.07	49.90	50.00	5,876,289	-0.64(-1.26%)
Nov 13, 2007	49.90	50.69	49.40	50.64	8,044,222	+1.25(+2.54%)
Nov 12, 2007	49.58	50.05	49.23	49.38	7,582,371	-0.18(-0.36%)
Nov 09, 2007	49.86	50.81	49.36	49.56	14,659,614	-2.07(-4.01%)
Nov 08, 2007	51.95	52.10	50.82	51.63	12,164,375	-0.27(-0.53%)
Nov 07, 2007	53.17	53.17	51.91	51.91	7,194,117	-1.36(-2.55%)
Nov 06, 2007	53.06	53.42	52.49	53.27	5,338,662	+0.25(+0.47%)
Nov 05, 2007	52.95	53.20	52.26	53.02	6,003,978	+0.10(+0.19%)
Nov 02, 2007	52.80	52.99	51.83	52.92	7,888,622	+0.62(+1.18%)
Nov 01, 2007	53.65	53.78	52.29	52.30	6,965,978	-1.53(-2.85%)
Oct 31, 2007	53.60	54.18	53.21	53.83	7,441,090	+0.36(+0.66%)
Oct 30, 2007	53.58	53.75	53.19	53.48	4,478,354	-0.11(-0.21%)
Oct 29, 2007	53.88	53.95	53.15	53.59	5,855,531	-0.10(-0.19%)
Oct 26, 2007	53.91	53.91	53.35	53.69	4,592,891	+0.02(+0.05%)
Oct 25, 2007	54.03	54.12	53.14	53.67	6,558,774	-0.01(-0.01%)
Oct 24, 2007	53.56	53.70	52.61	53.67	8,029,980	+0.11(+0.20%)
Oct 23, 2007	54.15	54.27	52.61	53.57	12,003,644	-0.22(-0.41%)
Oct 22, 2007	53.21	54.05	52.41	53.78	14,427,560	-0.21(-0.39%)
Oct 19, 2007	57.91	57.97	53.79	54.00	24,461,288	-5.06(-8.56%)
Oct 18, 2007	58.77	59.45	58.12	59.05	4,003,680	+0.29(+0.50%)
Oct 17, 2007	59.00	59.25	58.04	58.76	5,479,033	+0.17(+0.30%)
Oct 16, 2007	58.87	58.97	58.29	58.58	4,489,583	-0.26(-0.43%)
Oct 15, 2007	58.71	59.05	58.30	58.84	4,858,702	+0.14(+0.23%)
Oct 12, 2007	59.02	59.16	58.41	58.70	4,204,757	-0.12(-0.20%)
Oct 11, 2007	59.91	60.15	58.55	58.82	5,902,365	-0.91(-1.52%)
Oct 10, 2007	59.30	60.47	59.30	59.73	4,702,674	+0.12(+0.21%)
Oct 09, 2007	59.14	59.84	59.13	59.61	5,548,975	+0.13(+0.22%)
Oct 08, 2007	59.69	59.81	59.23	59.48	3,556,118	-0.27(-0.46%)
Oct 05, 2007	59.06	59.79	58.99	59.75	6,031,990	+1.00(+1.70%)
Oct 04, 2007	59.06	59.15	58.61	58.75	3,865,080	+0.04(+0.06%)
Oct 03, 2007	58.39	59.09	58.27	58.72	4,545,345	+0.19(+0.32%)
Oct 02, 2007	58.82	59.15	58.34	58.53	5,614,585	-0.53(-0.90%)
Oct 01, 2007	58.50	59.21	58.40	59.06	6,715,965	+0.72(+1.24%)
Sep 28, 2007	58.58	58.58	58.03	58.34	5,695,756	+0.12(+0.20%)
Sep 27, 2007	57.85	58.35	57.78	58.22	5,221,564	+0.53(+0.92%)
Sep 26, 2007	57.46	57.94	57.21	57.69	5,465,879	+0.39(+0.69%)
Sep 25, 2007	57.03	57.54	56.31	57.29	3,859,626	+0.06(+0.11%)
Sep 24, 2007	57.10	57.81	57.04	57.23	4,990,885	+0.08(+0.14%)
Sep 21, 2007	57.66	57.66	56.88	57.15	7,983,138	+0.15(+0.26%)
Sep 20, 2007	56.87	57.54	56.79	57.00	5,318,998	-0.32(-0.57%)
Sep 19, 2007	57.19	57.51	56.78	57.33	7,694,016	+0.19(+0.33%)
Sep 18, 2007	55.64	57.20	55.64	57.14	6,983,391	+1.70(+3.07%)
Sep 17, 2007	55.45	55.94	55.32	55.44	3,039,075	-0.06(-0.10%)
Sep 14, 2007	55.27	55.77	55.14	55.49	3,761,932	-0.04(-0.08%)
Sep 13, 2007	55.53	55.91	55.29	55.54	4,958,321	+0.01(+0.01%)
Sep 12, 2007	55.21	55.96	55.05	55.53	5,095,095	+0.52(+0.95%)
Sep 11, 2007	54.86	55.24	54.64	55.01	5,404,439	+0.26(+0.48%)
Sep 10, 2007	55.56	56.02	54.36	54.74	8,398,501	-0.69(-1.24%)
Sep 07, 2007	56.35	56.35	55.27	55.43	5,744,844	-1.07(-1.89%)
Sep 06, 2007	56.27	56.75	56.15	56.50	4,233,879	+0.44(+0.79%)
Sep 05, 2007	56.35	56.57	55.83	56.05	5,183,706	-0.77(-1.35%)
Sep 04, 2007	56.70	57.04	56.04	56.82	4,889,983	+0.10(+0.18%)
Aug 31, 2007	55.99	57.05	55.82	56.72	7,914,640	+1.02(+1.82%)
Aug 30, 2007	55.11	56.10	54.91	55.70	5,685,008	+0.37(+0.68%)
Aug 29, 2007	54.89	55.39	54.55	55.33	4,432,795	+0.71(+1.30%)
Aug 28, 2007	55.22	55.79	54.60	54.62	5,092,910	-0.67(-1.22%)
Aug 27, 2007	55.36	55.65	54.83	55.29	3,500,934	-0.28(-0.50%)
Aug 24, 2007	55.17	55.57	54.86	55.57	4,792,289	+0.25(+0.45%)
Aug 23, 2007	55.69	55.69	54.99	55.32	4,354,512	-0.20(-0.36%)
Aug 22, 2007	55.18	55.84	54.89	55.52	4,908,431	+0.38(+0.69%)
Aug 21, 2007	54.92	55.32	54.64	55.14	4,943,562	+0.12(+0.22%)
Aug 20, 2007	54.58	55.38	54.48	55.03	5,157,237	+0.27(+0.50%)
Aug 17, 2007	54.23	55.55	53.63	54.75	9,841,727	+1.51(+2.85%)
Aug 16, 2007	51.87	53.78	51.87	53.24	10,777,598	+0.21(+0.40%)
Aug 15, 2007	52.95	53.88	52.94	53.02	6,277,655	-0.44(-0.82%)
Aug 14, 2007	53.78	54.08	53.23	53.46	5,564,048	-0.31(-0.57%)
Aug 13, 2007	54.33	54.33	53.45	53.77	5,015,750	+0.17(+0.33%)
Aug 10, 2007	53.83	54.04	52.84	53.59	9,399,920	-0.55(-1.02%)
Aug 09, 2007	54.79	54.94	54.09	54.15	8,132,486	-0.80(-1.46%)
Aug 08, 2007	54.79	55.21	54.23	54.95	7,629,695	+0.07(+0.14%)
Aug 07, 2007	54.21	55.30	54.20	54.88	7,238,247	+0.16(+0.30%)
Aug 06, 2007	54.67	55.09	53.99	54.71	9,172,221	+0.13(+0.24%)
Aug 03, 2007	55.10	55.57	54.55	54.58	8,055,103	-0.97(-1.75%)
Aug 02, 2007	55.52	55.77	55.11	55.56	6,182,828	+0.03(+0.06%)
Aug 01, 2007	55.44	55.77	54.70	55.52	9,107,297	+0.09(+0.17%)
Jul 31, 2007	55.77	56.40	55.34	55.43	9,183,157	-0.79(-1.40%)
Jul 30, 2007	56.22	56.66	55.96	56.22	7,773,392	+0.08(+0.14%)
Jul 27, 2007	56.35	57.35	56.13	56.13	10,023,962	+0.00(+0.00%)
Jul 26, 2007	55.87	57.29	55.32	56.13	12,155,786	+0.27(+0.48%)
Jul 25, 2007	56.25	56.28	54.88	55.87	8,178,269	-0.04(-0.08%)
Jul 24, 2007	56.44	56.87	55.70	55.91	5,846,070	-0.74(-1.30%)
Jul 23, 2007	56.48	56.99	56.32	56.65	4,439,103	+0.41(+0.73%)
Jul 20, 2007	56.42	56.98	55.23	56.23	8,196,419	-0.60(-1.05%)
Jul 19, 2007	57.23	57.32	56.36	56.83	4,473,220	-0.19(-0.34%)
Jul 18, 2007	56.79	57.33	56.73	57.03	6,982,138	+0.25(+0.44%)
Jul 17, 2007	57.00	57.15	56.47	56.78	4,090,787	+0.13(+0.23%)
Jul 16, 2007	56.50	57.55	56.00	56.65	7,353,663	+0.41(+0.72%)
Jul 13, 2007	55.84	56.25	55.73	56.24	5,790,563	+0.18(+0.32%)
Jul 12, 2007	54.65	56.08	54.61	56.06	6,729,482	+1.28(+2.33%)
Jul 11, 2007	54.37	55.03	54.28	54.78	4,118,860	+0.41(+0.76%)
Jul 10, 2007	54.82	55.08	54.34	54.37	5,503,417	-0.55(-1.01%)
Jul 09, 2007	54.84	55.21	54.79	54.93	3,727,425	+0.00(+0.00%)
Jul 06, 2007	54.83	55.36	54.58	54.93	3,223,253	+0.22(+0.40%)
Jul 05, 2007	54.66	55.11	54.47	54.71	3,025,459	-0.11(-0.20%)
Jul 03, 2007	54.86	54.97	54.57	54.82	1,689,509	-0.04(-0.07%)
Jul 02, 2007	54.10	54.86	54.31	54.86	3,861,712	+0.75(+1.39%)
Jun 29, 2007	54.30	54.77	53.75	54.10	5,329,124	-0.04(-0.07%)
Jun 28, 2007	54.23	54.40	53.92	54.14	3,757,601	-0.17(-0.32%)
Jun 27, 2007	53.50	54.38	53.47	54.31	5,223,008	+0.65(+1.22%)
Jun 26, 2007	53.77	54.23	53.55	53.66	4,867,688	-0.11(-0.20%)
Jun 25, 2007	53.88	54.68	53.52	53.77	4,618,879	-0.11(-0.21%)
Jun 22, 2007	53.96	54.49	53.69	53.88	7,703,824	-0.61(-1.12%)
Jun 21, 2007	54.28	54.74	53.69	54.49	4,368,789	+0.21(+0.38%)
Jun 20, 2007	54.84	55.04	54.23	54.28	4,637,647	-0.46(-0.84%)
Jun 19, 2007	54.50	54.81	54.18	54.74	3,766,745	+0.12(+0.23%)
Jun 18, 2007	54.66	54.88	54.12	54.62	4,475,466	-0.03(-0.06%)
Jun 15, 2007	54.60	55.16	54.56	54.65	7,252,119	+0.16(+0.29%)
Jun 14, 2007	54.28	54.78	54.18	54.50	4,621,766	+0.14(+0.26%)
Jun 13, 2007	53.42	54.39	53.00	54.35	7,285,165	+1.34(+2.53%)
Jun 12, 2007	53.17	53.43	52.61	53.01	5,495,396	-0.16(-0.30%)
Jun 11, 2007	53.57	53.60	53.09	53.17	4,679,677	-0.40(-0.74%)
Jun 08, 2007	52.91	53.61	52.71	53.57	5,779,013	+0.66(+1.25%)
Jun 07, 2007	54.00	54.18	52.63	52.91	7,686,079	-1.08(-2.01%)
Jun 06, 2007	54.52	54.53	53.79	54.00	4,825,816	-0.52(-0.96%)
Jun 05, 2007	54.90	55.08	54.38	54.52	4,057,359	-0.38(-0.69%)
Jun 04, 2007	55.13	55.13	54.58	54.90	3,721,666	-0.22(-0.41%)

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.