Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.74	27.86	27.32	27.44	9,528,177	-0.23(-0.84%)
May 29, 2008	27.35	27.89	27.28	27.68	14,139,675	+0.22(+0.79%)
May 28, 2008	28.11	28.27	27.44	27.46	19,181,816	-0.63(-2.26%)
May 27, 2008	27.83	28.26	27.77	28.09	12,899,648	+0.22(+0.78%)
May 26, 2008	28.48	28.51	27.53	27.88	0	+0.00(+0.00%)
May 23, 2008	28.48	28.51	27.53	27.88	15,041,676	-0.44(-1.56%)
May 22, 2008	27.68	28.69	27.27	28.32	20,338,638	+0.91(+3.34%)
May 21, 2008	27.27	27.70	27.13	27.40	16,017,346	+0.09(+0.32%)
May 20, 2008	26.99	27.43	26.84	27.31	24,223,624	+0.49(+1.82%)
May 19, 2008	26.14	26.96	26.03	26.83	16,545,146	+0.90(+3.47%)
May 16, 2008	25.76	26.14	25.56	25.93	22,112,236	+0.50(+1.96%)
May 15, 2008	25.75	25.85	25.26	25.43	19,988,694	-0.26(-1.00%)
May 14, 2008	26.10	26.31	25.69	25.69	12,727,932	-0.43(-1.63%)
May 13, 2008	26.32	26.54	26.07	26.11	7,693,840	-0.18(-0.70%)
May 12, 2008	26.62	26.62	26.12	26.30	6,333,508	-0.13(-0.49%)
May 09, 2008	26.54	26.64	26.17	26.42	6,442,903	-0.05(-0.18%)
May 08, 2008	26.27	26.93	26.07	26.47	8,984,178	+0.27(+1.04%)
May 07, 2008	26.26	26.66	26.12	26.20	10,687,647	-0.11(-0.43%)
May 06, 2008	26.53	26.69	26.12	26.31	14,878,885	-0.22(-0.82%)
May 05, 2008	26.92	27.30	26.52	26.53	14,146,244	-0.32(-1.20%)
May 02, 2008	26.48	27.56	26.48	26.85	16,101,945	+0.46(+1.73%)
May 01, 2008	26.25	26.62	25.93	26.39	32,726,368	+0.22(+0.83%)
Apr 30, 2008	26.95	26.95	26.07	26.18	17,817,956	-0.62(-2.31%)
Apr 29, 2008	26.85	26.86	26.42	26.79	13,190,703	-0.19(-0.71%)
Apr 28, 2008	27.27	27.39	26.84	26.99	12,156,051	-0.28(-1.03%)
Apr 25, 2008	27.12	27.51	26.93	27.27	12,549,210	+0.32(+1.19%)
Apr 24, 2008	27.68	28.31	26.80	26.95	12,613,929	-0.83(-3.00%)
Apr 23, 2008	27.32	28.21	27.09	27.78	22,247,436	+0.39(+1.41%)
Apr 22, 2008	27.04	28.12	26.86	27.39	35,800,812	-2.94(-9.68%)
Apr 21, 2008	29.71	30.56	29.71	30.33	10,085,989	+0.45(+1.50%)
Apr 18, 2008	29.55	30.03	28.92	29.88	11,292,541	+0.44(+1.50%)
Apr 17, 2008	28.65	29.45	28.65	29.44	8,743,041	+0.72(+2.51%)
Apr 16, 2008	29.90	29.90	28.69	28.72	14,534,672	-1.16(-3.87%)
Apr 15, 2008	28.98	30.56	28.94	29.87	11,231,834	+0.76(+2.62%)
Apr 14, 2008	28.76	29.12	28.50	29.11	5,661,389	+0.34(+1.17%)
Apr 11, 2008	29.28	29.68	28.66	28.77	8,771,366	-0.59(-1.99%)
Apr 10, 2008	29.67	30.36	29.30	29.36	8,470,170	-0.55(-1.82%)
Apr 09, 2008	30.71	30.71	29.80	29.91	8,883,893	-0.64(-2.10%)
Apr 08, 2008	29.42	30.75	29.29	30.55	15,265,323	+1.13(+3.85%)
Apr 07, 2008	29.47	29.74	29.27	29.42	8,823,090	+0.14(+0.47%)
Apr 04, 2008	29.00	29.42	28.89	29.28	7,113,522	+0.28(+0.97%)
Apr 03, 2008	28.38	29.59	28.38	29.00	14,650,304	+0.15(+0.53%)
Apr 02, 2008	28.72	29.53	28.72	28.85	11,701,401	-0.23(-0.80%)
Apr 01, 2008	27.96	29.08	27.76	29.08	11,079,329	+1.52(+5.50%)
Mar 31, 2008	27.60	27.96	27.14	27.56	17,582,078	-0.03(-0.12%)
Mar 28, 2008	27.47	27.76	27.19	27.60	10,033,131	+0.32(+1.18%)
Mar 27, 2008	27.48	27.60	27.12	27.27	14,596,918	-0.08(-0.29%)
Mar 26, 2008	28.28	28.28	27.23	27.35	19,088,044	-0.95(-3.34%)
Mar 25, 2008	28.41	28.46	27.92	28.30	11,975,306	-0.34(-1.20%)
Mar 24, 2008	28.34	28.88	28.33	28.65	9,085,241	+0.31(+1.10%)
Mar 21, 2008	28.66	28.66	27.95	28.33	15,870,907	+0.00(+0.00%)
Mar 20, 2008	28.66	28.66	27.95	28.33	15,870,907	-0.18(-0.65%)
Mar 19, 2008	27.69	29.34	27.69	28.52	18,316,036	+0.39(+1.40%)
Mar 18, 2008	27.52	28.12	26.93	28.12	24,480,330	+0.98(+3.60%)
Mar 17, 2008	28.77	29.46	27.06	27.15	26,245,406	-2.69(-9.01%)
Mar 14, 2008	31.00	31.86	29.38	29.83	16,216,118	-0.87(-2.85%)
Mar 13, 2008	30.24	31.81	29.77	30.71	37,868,260	+1.28(+4.36%)
Mar 12, 2008	28.68	30.98	27.81	29.42	44,058,056	-1.25(-4.08%)
Mar 11, 2008	32.61	33.11	29.94	30.68	46,925,232	-5.48(-15.15%)
Mar 10, 2008	36.23	36.68	36.07	36.15	7,694,367	-0.11(-0.31%)
Mar 07, 2008	36.58	36.66	36.21	36.27	9,270,611	-0.48(-1.31%)
Mar 06, 2008	37.77	37.77	36.70	36.75	8,461,740	-1.13(-2.99%)
Mar 05, 2008	37.93	38.00	37.32	37.88	7,472,193	+0.37(+0.98%)
Mar 04, 2008	36.91	37.82	36.91	37.51	10,075,570	+0.33(+0.88%)
Mar 03, 2008	37.09	37.31	36.54	37.18	10,258,464	-0.10(-0.28%)
Feb 29, 2008	38.17	38.26	37.16	37.29	13,444,565	-1.23(-3.19%)
Feb 28, 2008	39.24	39.38	38.47	38.51	7,030,296	-0.93(-2.36%)
Feb 27, 2008	39.15	39.77	39.15	39.44	9,215,164	+0.19(+0.49%)
Feb 26, 2008	38.38	39.28	38.10	39.25	8,918,922	+0.76(+1.98%)
Feb 25, 2008	37.94	38.63	37.94	38.49	8,071,732	+0.50(+1.31%)
Feb 22, 2008	38.50	38.59	37.50	37.99	7,355,781	-0.35(-0.92%)
Feb 21, 2008	38.64	38.64	38.26	38.34	6,025,355	-0.24(-0.62%)
Feb 20, 2008	38.35	38.65	38.10	38.59	6,215,587	+0.02(+0.04%)
Feb 19, 2008	38.66	38.91	38.33	38.57	6,745,640	+0.27(+0.71%)
Feb 18, 2008	37.17	38.30	37.17	38.30	0	+0.00(+0.00%)
Feb 15, 2008	37.17	38.30	37.17	38.30	10,741,793	+0.91(+2.42%)
Feb 14, 2008	37.61	37.78	37.06	37.39	9,964,586	-0.29(-0.77%)
Feb 13, 2008	38.18	38.22	35.30	37.68	36,614,620	-1.04(-2.69%)
Feb 12, 2008	38.89	39.03	38.42	38.72	9,077,977	+0.04(+0.10%)
Feb 11, 2008	38.67	38.80	38.02	38.68	8,374,279	+0.02(+0.04%)
Feb 08, 2008	39.20	39.20	38.18	38.67	7,437,336	-0.67(-1.69%)
Feb 07, 2008	39.39	39.80	39.03	39.33	8,613,439	-0.28(-0.71%)
Feb 06, 2008	39.82	39.96	39.53	39.61	8,015,434	-0.02(-0.04%)
Feb 05, 2008	40.16	40.29	39.63	39.63	8,702,719	-0.40(-1.00%)
Feb 04, 2008	40.04	40.25	39.94	40.03	5,590,013	-0.16(-0.40%)
Feb 01, 2008	40.79	40.94	39.83	40.19	9,158,420	-0.59(-1.46%)
Jan 31, 2008	40.17	41.01	39.57	40.78	10,425,567	+0.55(+1.36%)
Jan 30, 2008	40.52	41.15	40.21	40.24	12,240,214	-0.50(-1.22%)
Jan 29, 2008	41.89	41.89	40.21	40.74	12,309,408	-0.98(-2.35%)
Jan 28, 2008	40.03	41.71	39.78	41.71	16,581,508	+1.60(+4.00%)
Jan 25, 2008	40.01	40.27	39.71	40.11	15,517,128	+0.14(+0.36%)
Jan 24, 2008	40.41	40.53	39.53	39.97	14,321,261	-0.43(-1.05%)
Jan 23, 2008	39.97	40.45	38.60	40.39	19,337,302	-0.70(-1.70%)
Jan 22, 2008	41.31	42.50	40.37	41.09	20,503,178	-2.55(-5.85%)
Jan 21, 2008	43.83	44.02	42.60	43.64	0	+0.00(+0.00%)
Jan 18, 2008	43.83	44.02	42.60	43.64	12,098,312	+0.03(+0.07%)
Jan 17, 2008	44.55	44.55	43.15	43.61	9,581,277	-0.74(-1.66%)
Jan 16, 2008	43.80	45.14	43.80	44.34	10,475,753	+0.26(+0.60%)
Jan 15, 2008	44.13	44.44	43.74	44.08	8,357,004	-0.38(-0.85%)
Jan 14, 2008	45.12	45.32	44.18	44.46	7,721,305	-0.39(-0.88%)
Jan 11, 2008	44.67	45.40	44.50	44.85	7,648,270	-0.14(-0.32%)
Jan 10, 2008	44.85	45.15	44.18	44.99	7,995,126	-0.08(-0.18%)
Jan 09, 2008	44.99	46.11	44.72	45.08	11,694,806	-0.02(-0.04%)
Jan 08, 2008	45.76	46.11	44.91	45.09	10,150,500	-0.54(-1.18%)
Jan 07, 2008	44.55	45.81	44.55	45.63	7,595,659	+0.71(+1.57%)
Jan 04, 2008	45.37	45.67	44.87	44.92	9,038,490	-0.75(-1.63%)
Jan 03, 2008	45.52	45.96	45.34	45.67	6,063,393	+0.21(+0.46%)
Jan 02, 2008	45.88	46.41	45.29	45.46	9,597,043	-1.23(-2.63%)
Jan 01, 2008	46.53	46.98	46.42	46.69	0	+0.00(+0.00%)
Dec 31, 2007	46.53	46.98	46.42	46.69	4,231,924	-0.06(-0.14%)
Dec 28, 2007	46.66	47.33	46.59	46.75	4,656,429	-0.06(-0.14%)
Dec 27, 2007	46.69	47.68	46.69	46.82	5,826,435	-0.47(-1.00%)
Dec 26, 2007	47.23	47.47	47.13	47.29	3,979,371	+0.06(+0.12%)
Dec 24, 2007	47.14	47.70	47.14	47.23	2,411,388	-0.09(-0.19%)
Dec 21, 2007	46.65	47.60	46.55	47.32	13,855,466	+0.71(+1.51%)
Dec 20, 2007	46.25	46.78	45.80	46.62	8,388,009	+0.60(+1.31%)
Dec 19, 2007	45.80	46.25	45.12	46.01	5,556,664	+0.13(+0.28%)
Dec 18, 2007	45.64	46.10	45.20	45.89	8,162,933	+0.49(+1.08%)
Dec 17, 2007	45.22	45.89	45.22	45.40	7,173,525	-0.11(-0.25%)
Dec 14, 2007	45.14	46.08	44.21	45.51	8,640,026	-0.24(-0.53%)
Dec 13, 2007	45.80	46.28	45.39	45.75	10,729,702	-0.35(-0.77%)
Dec 12, 2007	45.93	46.80	45.93	46.10	16,822,904	+0.32(+0.70%)
Dec 11, 2007	46.40	46.65	45.67	45.78	14,816,638	-0.64(-1.38%)
Dec 10, 2007	45.44	46.49	45.31	46.42	13,926,579	+0.98(+2.15%)
Dec 07, 2007	44.90	45.72	44.34	45.44	10,206,595	+0.54(+1.20%)
Dec 06, 2007	43.77	44.92	43.44	44.91	8,382,042	+1.04(+2.38%)
Dec 05, 2007	44.07	44.07	43.50	43.86	13,567,339	+0.28(+0.64%)
Dec 04, 2007	43.53	44.11	43.24	43.58	11,834,022	-0.24(-0.55%)
Dec 03, 2007	43.56	44.06	43.34	43.82	8,938,850	-0.30(-0.67%)
Nov 30, 2007	44.08	44.12	43.37	44.12	7,538,170	+0.19(+0.44%)
Nov 29, 2007	43.84	44.10	43.78	43.93	7,684,651	+0.03(+0.07%)
Nov 28, 2007	43.79	43.96	43.05	43.90	10,931,594	+0.34(+0.79%)
Nov 27, 2007	42.96	43.66	42.68	43.55	9,834,311	+0.73(+1.70%)
Nov 26, 2007	43.37	43.98	42.77	42.82	8,103,551	-0.55(-1.28%)
Nov 23, 2007	43.05	43.44	43.04	43.37	3,694,493	+0.53(+1.24%)
Nov 21, 2007	43.09	43.64	42.60	42.84	8,752,874	-0.53(-1.22%)
Nov 20, 2007	42.89	43.68	42.80	43.37	10,813,067	+0.47(+1.08%)
Nov 19, 2007	42.72	43.07	42.53	42.91	10,263,351	+0.06(+0.13%)
Nov 16, 2007	42.73	43.10	42.43	42.85	10,227,879	+0.32(+0.75%)
Nov 15, 2007	42.29	43.16	42.29	42.53	9,492,965	-0.02(-0.04%)
Nov 14, 2007	42.93	43.05	42.24	42.55	9,781,579	-0.21(-0.49%)
Nov 13, 2007	42.36	42.76	42.06	42.76	13,212,967	+0.53(+1.25%)
Nov 12, 2007	41.30	42.52	41.30	42.23	16,883,820	+0.78(+1.88%)
Nov 09, 2007	40.27	41.89	40.02	41.45	20,487,074	+1.11(+2.74%)
Nov 08, 2007	40.18	40.39	39.74	40.34	9,148,774	+0.35(+0.88%)
Nov 07, 2007	39.91	40.54	39.72	39.99	12,921,769	+0.21(+0.52%)
Nov 06, 2007	39.43	39.83	39.23	39.78	5,867,576	+0.38(+0.96%)
Nov 05, 2007	38.91	39.68	38.91	39.40	8,124,014	+0.14(+0.37%)
Nov 02, 2007	38.74	39.34	38.60	39.26	9,340,444	+0.31(+0.80%)
Nov 01, 2007	39.16	39.65	38.91	38.95	8,386,552	-0.48(-1.22%)
Oct 31, 2007	38.95	39.80	38.83	39.43	11,789,616	+1.00(+2.61%)
Oct 30, 2007	38.32	38.67	38.02	38.42	6,371,690	-0.04(-0.10%)
Oct 29, 2007	38.69	38.90	38.34	38.47	5,970,860	-0.03(-0.08%)
Oct 26, 2007	39.00	39.13	37.70	38.50	7,638,599	-0.43(-1.11%)
Oct 25, 2007	38.88	39.28	38.65	38.93	8,189,840	+0.05(+0.12%)
Oct 24, 2007	39.51	39.64	38.42	38.88	9,189,605	-0.30(-0.76%)
Oct 23, 2007	38.65	39.42	38.63	39.18	8,183,981	+0.57(+1.48%)
Oct 22, 2007	37.90	38.65	37.78	38.61	9,456,250	+0.55(+1.43%)
Oct 19, 2007	38.30	38.48	38.00	38.06	14,461,929	-0.52(-1.35%)
Oct 18, 2007	39.31	39.31	38.44	38.59	19,044,390	-0.40(-1.03%)
Oct 17, 2007	38.90	39.64	38.71	38.99	7,109,796	+0.08(+0.21%)
Oct 16, 2007	39.24	39.40	38.79	38.91	8,055,458	-0.34(-0.88%)
Oct 15, 2007	39.91	39.91	39.11	39.25	9,999,265	-0.61(-1.53%)
Oct 12, 2007	39.50	40.09	39.43	39.86	11,417,816	+0.28(+0.71%)
Oct 11, 2007	39.74	39.79	39.47	39.58	12,594,663	+0.01(+0.02%)
Oct 10, 2007	38.89	39.85	38.86	39.57	16,410,846	+0.67(+1.73%)
Oct 09, 2007	38.34	38.91	38.31	38.90	9,961,992	+0.55(+1.42%)
Oct 08, 2007	38.26	38.47	38.25	38.35	4,804,105	+0.09(+0.23%)
Oct 05, 2007	38.06	38.52	38.01	38.26	9,594,497	+0.26(+0.68%)
Oct 04, 2007	38.04	38.22	37.82	38.01	10,002,506	+0.26(+0.70%)
Oct 03, 2007	38.34	38.34	37.37	37.74	16,707,783	-0.67(-1.75%)
Oct 02, 2007	38.67	38.83	38.04	38.42	10,692,742	-0.20(-0.52%)
Oct 01, 2007	39.20	39.29	38.43	38.62	9,288,086	-0.23(-0.60%)
Sep 28, 2007	39.32	39.32	38.51	38.85	16,129,773	-0.67(-1.68%)
Sep 27, 2007	39.67	39.69	39.50	39.52	7,401,123	-0.04(-0.10%)
Sep 26, 2007	39.72	39.74	39.41	39.56	10,016,842	-0.14(-0.34%)
Sep 25, 2007	39.73	40.04	39.65	39.69	9,809,035	-0.06(-0.16%)
Sep 24, 2007	40.11	40.19	39.65	39.76	15,700,166	-0.28(-0.70%)
Sep 21, 2007	40.25	40.25	39.93	40.04	11,987,449	+0.08(+0.20%)
Sep 20, 2007	39.95	40.12	39.75	39.96	6,716,279	-0.02(-0.06%)
Sep 19, 2007	40.31	40.46	39.79	39.98	9,335,207	-0.21(-0.52%)
Sep 18, 2007	40.20	40.49	39.73	40.19	11,624,318	+0.12(+0.30%)
Sep 17, 2007	39.89	40.20	39.76	40.07	7,833,939	+0.03(+0.08%)
Sep 14, 2007	39.53	40.24	39.45	40.04	8,852,777	+0.29(+0.73%)
Sep 13, 2007	39.83	40.00	39.62	39.75	6,291,285	+0.06(+0.16%)
Sep 12, 2007	39.73	39.90	39.59	39.68	8,252,294	-0.08(-0.20%)
Sep 11, 2007	39.64	39.89	39.13	39.76	7,202,916	+0.36(+0.92%)
Sep 10, 2007	39.58	39.69	39.28	39.40	7,636,729	-0.06(-0.14%)
Sep 07, 2007	39.43	39.71	39.29	39.46	5,235,798	-0.33(-0.83%)
Sep 06, 2007	39.33	39.88	39.33	39.79	5,196,905	+0.25(+0.63%)
Sep 05, 2007	40.00	40.11	39.42	39.54	7,709,156	-0.72(-1.79%)
Sep 04, 2007	40.20	40.71	40.10	40.26	9,875,846	+0.14(+0.36%)
Aug 31, 2007	39.55	40.35	39.32	40.12	11,476,971	+0.77(+1.96%)
Aug 30, 2007	39.06	39.70	38.77	39.35	8,169,272	+0.29(+0.74%)
Aug 29, 2007	39.15	39.31	38.72	39.06	7,785,198	+0.05(+0.12%)
Aug 28, 2007	39.60	39.82	38.99	39.01	6,566,283	-0.45(-1.14%)
Aug 27, 2007	39.64	40.06	39.46	39.46	5,262,201	-0.34(-0.85%)
Aug 24, 2007	38.83	39.94	38.64	39.80	7,753,784	+0.79(+2.04%)
Aug 23, 2007	39.23	39.31	38.78	39.00	7,375,444	-0.02(-0.06%)
Aug 22, 2007	39.31	39.48	38.59	39.03	12,862,555	-0.73(-1.84%)
Aug 21, 2007	39.75	40.05	39.52	39.76	7,236,609	+0.01(+0.02%)
Aug 20, 2007	40.21	40.49	39.48	39.75	8,829,465	-0.20(-0.50%)
Aug 17, 2007	39.66	40.01	39.23	39.95	11,861,793	+0.75(+1.92%)
Aug 16, 2007	38.99	39.41	38.48	39.20	12,036,316	-0.21(-0.53%)
Aug 15, 2007	39.19	40.19	39.11	39.40	12,752,101	+0.51(+1.32%)
Aug 14, 2007	39.54	39.61	38.64	38.89	7,731,220	-0.45(-1.14%)
Aug 13, 2007	38.38	40.10	38.34	39.34	15,141,818	+1.25(+3.29%)
Aug 10, 2007	37.22	38.56	36.94	38.09	14,756,984	+0.92(+2.48%)
Aug 09, 2007	38.34	38.47	36.92	37.17	18,117,676	-0.99(-2.61%)
Aug 08, 2007	38.75	38.75	37.66	38.16	12,770,806	-0.34(-0.88%)
Aug 07, 2007	38.79	39.36	36.76	38.50	11,836,363	-0.41(-1.05%)
Aug 06, 2007	38.30	38.95	38.11	38.91	12,026,966	+0.47(+1.21%)
Aug 03, 2007	38.62	38.79	38.38	38.44	13,674,708	-0.35(-0.91%)
Aug 02, 2007	38.10	39.15	38.10	38.79	12,958,029	+0.30(+0.77%)
Aug 01, 2007	38.70	39.20	37.99	38.50	14,448,736	-0.35(-0.91%)
Jul 31, 2007	39.44	39.49	38.61	38.85	13,007,907	-0.41(-1.04%)
Jul 30, 2007	39.63	40.31	39.11	39.26	9,838,205	-0.15(-0.39%)
Jul 27, 2007	40.04	40.42	39.39	39.41	13,153,758	-0.87(-2.15%)
Jul 26, 2007	40.52	41.01	39.95	40.28	10,849,273	-0.80(-1.95%)
Jul 25, 2007	40.90	41.25	40.67	41.08	10,655,469	+0.17(+0.41%)
Jul 24, 2007	41.05	41.36	40.88	40.91	10,819,396	-0.14(-0.33%)
Jul 23, 2007	41.31	41.44	40.96	41.05	8,489,521	-0.12(-0.29%)
Jul 20, 2007	41.45	41.63	40.74	41.17	11,903,679	-0.46(-1.10%)
Jul 19, 2007	41.67	41.95	41.15	41.63	22,012,904	-1.36(-3.15%)
Jul 18, 2007	43.33	43.40	42.63	42.98	11,214,814	+0.47(+1.09%)
Jul 17, 2007	42.24	42.85	42.19	42.52	7,094,504	+0.04(+0.09%)
Jul 16, 2007	43.24	43.24	42.41	42.48	7,689,229	-0.02(-0.06%)
Jul 13, 2007	42.52	42.58	42.01	42.50	5,579,989	-0.09(-0.21%)
Jul 12, 2007	41.22	42.60	41.02	42.59	15,006,937	+1.35(+3.27%)
Jul 11, 2007	41.26	41.63	41.03	41.24	16,158,910	-0.11(-0.27%)
Jul 10, 2007	41.51	42.10	41.29	41.35	8,728,040	-0.34(-0.81%)
Jul 09, 2007	42.52	42.57	41.67	41.69	9,178,313	-0.84(-1.98%)
Jul 06, 2007	42.14	42.66	41.80	42.53	6,015,722	+0.46(+1.09%)
Jul 05, 2007	41.83	42.16	41.47	42.07	8,559,043	+0.25(+0.59%)
Jul 03, 2007	41.89	42.07	41.51	41.83	3,430,488	-0.06(-0.15%)
Jul 02, 2007	41.06	41.89	41.30	41.89	8,536,143	+0.87(+2.11%)
Jun 29, 2007	42.11	42.52	40.67	41.02	12,622,861	-0.77(-1.84%)
Jun 28, 2007	41.51	41.99	41.27	41.79	8,173,009	+0.28(+0.68%)
Jun 27, 2007	41.02	41.52	40.95	41.51	6,033,150	-0.03(-0.08%)
Jun 26, 2007	41.55	41.75	41.20	41.55	6,445,536	+0.23(+0.56%)
Jun 25, 2007	41.35	41.54	41.08	41.31	7,488,441	+0.16(+0.39%)
Jun 22, 2007	41.46	41.63	40.94	41.15	9,926,795	-0.38(-0.91%)
Jun 21, 2007	41.31	41.54	41.02	41.53	8,916,209	+0.22(+0.52%)
Jun 20, 2007	42.35	42.35	41.22	41.31	15,870,824	-0.99(-2.35%)
Jun 19, 2007	42.27	42.46	42.20	42.31	7,063,672	-0.10(-0.25%)
Jun 18, 2007	42.36	42.67	42.24	42.41	5,409,698	-0.02(-0.06%)
Jun 15, 2007	42.61	42.72	42.34	42.44	9,442,787	-0.04(-0.09%)
Jun 14, 2007	42.68	42.68	42.36	42.48	5,205,880	-0.13(-0.30%)
Jun 13, 2007	42.72	42.72	41.99	42.60	9,085,764	+0.10(+0.23%)
Jun 12, 2007	42.76	42.76	42.33	42.51	8,241,200	-0.16(-0.38%)
Jun 11, 2007	43.08	43.08	42.56	42.67	5,475,642	-0.39(-0.89%)
Jun 08, 2007	42.95	43.19	42.52	43.05	7,282,630	+0.25(+0.58%)
Jun 07, 2007	42.57	43.51	42.57	42.80	7,821,349	-0.49(-1.13%)
Jun 06, 2007	43.57	43.82	43.17	43.29	5,804,218	-0.59(-1.33%)
Jun 05, 2007	44.08	44.22	43.58	43.88	7,090,987	-0.40(-0.91%)
Jun 04, 2007	44.04	44.48	44.04	44.28	5,709,841	-0.01(-0.02%)

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.