Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	58.81	59.95	58.51	59.53	1,323,446	+0.66(+1.12%)
May 29, 2008	57.61	58.93	57.33	58.87	858,886	+1.52(+2.64%)
May 28, 2008	56.85	58.08	56.85	57.35	812,799	+0.30(+0.53%)
May 27, 2008	56.24	57.58	56.03	57.05	1,016,079	+1.10(+1.97%)
May 26, 2008	55.86	56.38	55.69	55.95	0	+0.00(+0.00%)
May 23, 2008	55.86	56.38	55.69	55.95	491,991	-0.41(-0.73%)
May 22, 2008	56.72	57.38	56.08	56.36	785,169	-0.51(-0.90%)
May 21, 2008	58.81	59.44	56.57	56.87	968,071	-1.58(-2.71%)
May 20, 2008	58.97	59.38	58.08	58.45	717,040	-1.05(-1.77%)
May 19, 2008	59.77	60.12	58.91	59.50	973,420	-0.17(-0.28%)
May 16, 2008	59.71	60.29	59.25	59.67	1,020,028	+0.11(+0.19%)
May 15, 2008	58.08	59.58	58.05	59.56	684,667	+1.37(+2.36%)
May 14, 2008	57.55	58.62	57.40	58.18	1,205,206	+1.09(+1.91%)
May 13, 2008	56.96	57.68	56.69	57.09	817,634	+0.04(+0.06%)
May 12, 2008	56.81	57.12	56.01	57.06	729,342	+0.48(+0.85%)
May 09, 2008	56.86	57.56	55.95	56.57	643,891	-0.72(-1.26%)
May 08, 2008	57.18	57.68	56.60	57.29	1,196,006	+0.42(+0.73%)
May 07, 2008	59.30	59.40	56.79	56.88	1,177,075	-2.62(-4.41%)
May 06, 2008	58.84	59.50	58.57	59.50	1,930,144	+0.13(+0.21%)
May 05, 2008	58.81	59.95	58.54	59.37	1,204,611	+0.32(+0.55%)
May 02, 2008	58.66	59.67	58.66	59.05	1,746,967	+0.63(+1.07%)
May 01, 2008	55.62	58.46	55.28	58.42	1,734,837	+3.02(+5.44%)
Apr 30, 2008	55.10	57.72	55.10	55.41	1,576,700	-0.11(-0.19%)
Apr 29, 2008	55.18	55.84	54.80	55.52	723,893	-0.04(-0.08%)
Apr 28, 2008	54.50	55.83	54.50	55.56	993,748	-0.57(-1.01%)
Apr 25, 2008	55.82	56.55	55.08	56.12	2,083,495	+0.33(+0.59%)
Apr 24, 2008	55.58	56.33	54.69	55.80	1,722,363	+0.01(+0.01%)
Apr 23, 2008	55.79	56.37	54.89	55.79	1,504,191	+0.74(+1.34%)
Apr 22, 2008	54.45	56.47	54.35	55.05	2,877,774	+2.38(+4.52%)
Apr 21, 2008	51.86	52.67	51.43	52.67	1,851,353	+0.31(+0.59%)
Apr 18, 2008	53.27	53.31	51.78	52.36	1,441,243	-0.15(-0.28%)
Apr 17, 2008	52.11	52.54	51.00	52.51	1,123,366	+0.21(+0.41%)
Apr 16, 2008	51.55	52.35	50.91	52.29	1,818,859	+1.13(+2.21%)
Apr 15, 2008	50.09	51.16	49.82	51.16	3,374,184	+1.53(+3.08%)
Apr 14, 2008	50.70	50.93	49.56	49.63	1,294,713	-1.34(-2.64%)
Apr 11, 2008	51.87	52.73	50.26	50.98	1,291,750	-1.31(-2.51%)
Apr 10, 2008	51.11	52.49	50.72	52.29	1,356,645	+1.53(+3.01%)
Apr 09, 2008	52.09	52.89	50.64	50.76	1,181,157	-1.40(-2.68%)
Apr 08, 2008	53.44	53.44	51.75	52.16	1,336,058	-1.28(-2.40%)
Apr 07, 2008	53.42	53.94	52.79	53.44	1,192,323	+0.61(+1.15%)
Apr 04, 2008	53.80	54.06	52.57	52.83	1,316,293	-0.31(-0.58%)
Apr 03, 2008	51.57	53.47	51.16	53.15	1,187,801	+1.38(+2.66%)
Apr 02, 2008	51.79	51.79	49.70	51.77	1,542,701	+0.13(+0.24%)
Apr 01, 2008	49.26	51.69	49.17	51.64	1,266,644	+3.00(+6.16%)
Mar 31, 2008	48.70	49.57	48.43	48.64	1,417,340	+0.08(+0.16%)
Mar 28, 2008	49.46	49.82	48.30	48.57	1,584,237	-0.82(-1.67%)
Mar 27, 2008	48.21	50.45	47.77	49.39	2,825,717	+1.55(+3.25%)
Mar 26, 2008	49.70	49.92	47.59	47.84	2,039,751	-2.39(-4.77%)
Mar 25, 2008	50.48	50.76	49.31	50.23	1,053,478	+0.01(+0.02%)
Mar 24, 2008	50.00	51.17	49.69	50.22	1,628,634	+0.76(+1.55%)
Mar 21, 2008	47.47	49.47	46.80	49.46	2,258,927	+0.00(+0.00%)
Mar 20, 2008	47.47	49.47	46.80	49.46	2,258,927	+1.51(+3.15%)
Mar 19, 2008	47.76	48.83	47.57	47.94	3,308,275	+0.47(+0.98%)
Mar 18, 2008	45.96	47.69	45.92	47.48	3,980,497	+1.64(+3.57%)
Mar 17, 2008	46.57	47.04	44.54	45.84	3,014,174	-1.76(-3.70%)
Mar 14, 2008	49.47	50.09	47.17	47.60	3,445,269	-1.87(-3.78%)
Mar 13, 2008	49.07	49.74	47.57	49.47	2,335,866	-0.16(-0.32%)
Mar 12, 2008	51.14	52.01	49.56	49.63	1,954,058	-1.74(-3.39%)
Mar 11, 2008	50.42	51.46	49.37	51.38	2,863,217	+2.13(+4.33%)
Mar 10, 2008	50.33	50.86	49.17	49.25	2,268,077	-1.16(-2.30%)
Mar 07, 2008	50.24	51.97	49.30	50.40	1,907,042	-0.05(-0.11%)
Mar 06, 2008	53.08	53.32	50.19	50.46	1,924,373	-1.55(-2.97%)
Mar 05, 2008	53.11	53.46	51.40	52.00	1,709,180	-0.76(-1.44%)
Mar 04, 2008	55.72	53.84	51.11	52.76	2,242,652	-1.68(-3.09%)
Mar 03, 2008	55.00	55.03	53.47	54.45	1,572,126	-0.19(-0.34%)
Feb 29, 2008	56.24	56.70	54.26	54.63	1,291,792	-2.12(-3.73%)
Feb 28, 2008	56.84	57.38	56.39	56.75	1,407,139	-0.22(-0.39%)
Feb 27, 2008	56.49	57.59	56.39	56.97	1,891,734	+0.13(+0.23%)
Feb 26, 2008	54.81	57.23	54.76	56.84	2,135,469	+1.39(+2.51%)
Feb 25, 2008	53.16	55.46	52.35	55.45	1,180,873	+2.29(+4.31%)
Feb 22, 2008	52.51	53.17	51.75	53.16	1,123,607	+0.68(+1.30%)
Feb 21, 2008	54.03	55.04	52.23	52.48	1,212,670	-1.16(-2.16%)
Feb 20, 2008	51.03	53.74	51.03	53.63	2,289,560	+1.58(+3.03%)
Feb 19, 2008	53.03	53.41	51.21	52.06	938,143	-0.41(-0.79%)
Feb 18, 2008	51.49	52.57	50.35	52.47	0	+0.00(+0.00%)
Feb 15, 2008	51.49	52.57	50.35	52.47	1,704,003	+1.13(+2.21%)
Feb 14, 2008	53.00	53.14	50.82	51.34	1,228,910	-1.53(-2.89%)
Feb 13, 2008	52.53	53.34	51.16	52.86	2,122,213	+0.95(+1.83%)
Feb 12, 2008	51.57	52.51	51.06	51.92	1,035,445	+0.60(+1.16%)
Feb 11, 2008	52.36	52.81	51.02	51.32	1,565,986	-0.84(-1.61%)
Feb 08, 2008	54.72	54.72	51.66	52.16	1,490,142	-2.56(-4.68%)
Feb 07, 2008	53.40	54.86	53.02	54.72	1,643,896	+1.16(+2.17%)
Feb 06, 2008	54.87	55.19	52.97	53.56	1,700,134	-1.45(-2.64%)
Feb 05, 2008	56.14	57.59	55.01	55.01	1,563,846	-2.46(-4.28%)
Feb 04, 2008	59.15	59.40	56.94	57.47	1,948,618	-1.50(-2.55%)
Feb 01, 2008	55.52	59.37	55.04	58.97	2,555,783	+3.65(+6.59%)
Jan 31, 2008	52.93	55.89	52.62	55.32	1,214,771	+1.91(+3.58%)
Jan 30, 2008	55.13	55.35	52.98	53.41	1,633,849	-2.31(-4.15%)
Jan 29, 2008	56.12	57.18	54.99	55.72	1,092,659	+0.45(+0.82%)
Jan 28, 2008	52.83	56.22	52.32	55.27	1,645,472	+2.44(+4.62%)
Jan 25, 2008	52.12	57.28	52.12	52.83	1,696,192	-0.84(-1.57%)
Jan 24, 2008	55.53	55.83	52.75	53.67	2,332,647	-0.64(-1.19%)
Jan 23, 2008	49.03	55.62	49.03	54.32	3,877,810	+3.53(+6.95%)
Jan 22, 2008	47.59	51.83	47.23	50.79	2,838,132	+1.13(+2.28%)
Jan 21, 2008	49.94	50.74	48.52	49.65	0	+0.00(+0.00%)
Jan 18, 2008	49.94	50.74	48.52	49.65	2,538,062	-0.01(-0.01%)
Jan 17, 2008	50.46	50.95	49.50	49.66	1,548,278	-0.98(-1.93%)
Jan 16, 2008	49.85	51.43	49.32	50.64	2,477,317	+1.08(+2.18%)
Jan 15, 2008	49.47	50.11	48.96	49.56	1,887,965	-1.13(-2.24%)
Jan 14, 2008	51.01	51.65	48.96	50.69	1,847,290	+0.06(+0.12%)
Jan 11, 2008	50.63	51.53	49.04	50.63	1,277,572	+0.06(+0.12%)
Jan 10, 2008	48.58	51.89	48.36	50.57	2,328,902	-0.08(-0.17%)
Jan 09, 2008	50.07	50.66	47.37	50.66	3,101,887	+0.60(+1.19%)
Jan 08, 2008	51.81	53.42	49.65	50.06	1,801,454	-1.56(-3.03%)
Jan 07, 2008	52.24	52.97	50.42	51.62	1,075,388	-0.23(-0.44%)
Jan 04, 2008	52.98	52.99	51.65	51.85	1,574,739	-1.46(-2.73%)
Jan 03, 2008	55.29	55.40	53.31	53.31	1,428,510	-1.96(-3.54%)
Jan 02, 2008	55.71	56.54	54.24	55.26	1,060,988	-0.54(-0.96%)
Jan 01, 2008	54.51	55.80	53.96	55.80	0	+0.00(+0.00%)
Dec 31, 2007	54.51	55.80	53.96	55.80	1,083,548	+1.39(+2.55%)
Dec 28, 2007	56.60	57.18	54.18	54.42	1,407,066	-2.01(-3.57%)
Dec 27, 2007	57.11	58.02	56.39	56.43	634,875	-2.00(-3.42%)
Dec 26, 2007	58.87	59.28	57.83	58.43	742,291	-1.27(-2.13%)
Dec 24, 2007	57.92	59.78	57.92	59.70	231,128	+1.86(+3.21%)
Dec 21, 2007	57.91	58.36	56.72	57.84	1,135,043	+0.35(+0.61%)
Dec 20, 2007	55.91	57.95	55.04	57.49	2,024,056	+1.55(+2.76%)
Dec 19, 2007	53.41	56.09	52.97	55.95	1,549,810	+2.55(+4.77%)
Dec 18, 2007	54.21	54.76	52.18	53.40	1,939,639	-0.23(-0.43%)
Dec 17, 2007	56.46	57.51	53.49	53.63	2,382,852	-3.24(-5.70%)
Dec 14, 2007	57.90	58.72	56.75	56.87	1,438,776	-1.67(-2.86%)
Dec 13, 2007	57.61	58.70	56.59	58.54	1,645,556	+0.46(+0.79%)
Dec 12, 2007	60.33	60.90	57.10	58.08	1,566,880	-0.28(-0.48%)
Dec 11, 2007	62.47	63.74	58.36	58.36	1,404,939	-4.47(-7.12%)
Dec 10, 2007	61.76	62.87	61.00	62.84	1,502,672	+1.62(+2.65%)
Dec 07, 2007	61.77	64.89	61.11	61.21	1,628,886	-0.17(-0.28%)
Dec 06, 2007	57.80	61.38	57.80	61.38	1,788,432	+1.87(+3.14%)
Dec 05, 2007	59.41	59.71	58.27	59.52	1,146,934	+1.42(+2.45%)
Dec 04, 2007	59.79	60.49	57.65	58.09	1,567,153	-2.61(-4.30%)
Dec 03, 2007	61.43	61.47	60.05	60.70	1,303,906	-1.33(-2.15%)
Nov 30, 2007	61.23	62.84	61.05	62.04	2,163,791	+1.96(+3.27%)
Nov 29, 2007	59.00	60.20	58.10	60.07	1,442,943	+0.36(+0.61%)
Nov 28, 2007	57.80	59.91	57.80	59.71	2,343,083	+1.91(+3.31%)
Nov 27, 2007	57.64	58.64	56.82	57.80	1,859,578	+0.16(+0.27%)
Nov 26, 2007	60.18	60.30	57.36	57.64	2,017,352	-2.77(-4.59%)
Nov 23, 2007	60.27	60.41	59.10	60.41	545,179	+1.13(+1.91%)
Nov 21, 2007	59.08	59.77	57.91	59.28	2,520,518	-1.67(-2.74%)
Nov 20, 2007	60.41	62.51	59.98	60.95	2,554,475	+0.51(+0.85%)
Nov 19, 2007	64.04	64.33	60.31	60.44	2,345,826	-3.84(-5.97%)
Nov 16, 2007	66.63	66.65	63.36	64.27	1,829,267	-1.83(-2.76%)
Nov 15, 2007	66.82	67.34	64.72	66.10	1,475,204	-1.37(-2.03%)
Nov 14, 2007	68.63	69.06	66.84	67.47	1,668,482	-0.21(-0.31%)
Nov 13, 2007	65.95	67.68	65.68	67.68	2,021,037	+2.41(+3.69%)
Nov 12, 2007	66.81	66.81	65.12	65.27	2,091,715	-1.29(-1.94%)
Nov 09, 2007	65.85	67.18	65.20	66.56	1,456,491	-0.42(-0.62%)
Nov 08, 2007	66.57	67.71	65.08	66.98	1,517,829	+0.17(+0.25%)
Nov 07, 2007	67.18	67.96	66.27	66.81	1,496,307	-1.25(-1.84%)
Nov 06, 2007	67.05	68.41	66.25	68.07	1,481,569	+1.04(+1.56%)
Nov 05, 2007	67.93	67.93	66.23	67.02	1,624,730	-1.07(-1.57%)
Nov 02, 2007	69.73	69.76	67.02	68.09	1,822,902	-1.65(-2.36%)
Nov 01, 2007	71.05	71.99	69.20	69.74	1,223,475	-2.30(-3.20%)
Oct 31, 2007	70.33	72.09	69.86	72.04	1,450,584	+1.89(+2.69%)
Oct 30, 2007	70.45	70.99	69.71	70.16	790,192	-0.19(-0.26%)
Oct 29, 2007	70.76	71.27	70.25	70.34	663,406	-0.77(-1.08%)
Oct 26, 2007	70.60	71.77	69.77	71.11	919,155	+1.40(+2.01%)
Oct 25, 2007	70.58	70.93	68.83	69.71	1,058,335	-0.15(-0.21%)
Oct 24, 2007	71.19	71.54	68.91	69.86	1,310,734	-1.79(-2.50%)
Oct 23, 2007	71.65	73.11	70.72	71.65	1,161,673	+1.30(+1.85%)
Oct 22, 2007	67.77	70.51	67.33	70.35	1,180,264	+2.10(+3.08%)
Oct 19, 2007	72.17	72.17	68.13	68.25	1,828,932	-3.92(-5.43%)
Oct 18, 2007	69.80	72.33	69.07	72.16	1,061,685	+2.15(+3.07%)
Oct 17, 2007	70.54	71.51	69.19	70.01	1,225,820	-0.18(-0.26%)
Oct 16, 2007	70.95	71.15	70.08	70.19	986,484	-1.08(-1.52%)
Oct 15, 2007	69.71	72.30	69.71	71.27	1,240,223	-0.51(-0.72%)
Oct 12, 2007	73.88	74.14	71.43	71.79	1,127,506	-1.82(-2.47%)
Oct 11, 2007	75.23	75.49	73.43	73.61	1,270,538	+0.24(+0.33%)
Oct 10, 2007	73.35	74.21	72.53	73.37	1,175,072	+0.02(+0.02%)
Oct 09, 2007	72.96	73.46	72.07	73.35	883,314	+0.39(+0.53%)
Oct 08, 2007	73.11	73.39	72.19	72.96	652,520	-0.01(-0.02%)
Oct 05, 2007	71.34	73.03	71.15	72.97	1,132,196	+2.29(+3.24%)
Oct 04, 2007	71.76	72.08	70.24	70.69	1,047,448	-1.05(-1.46%)
Oct 03, 2007	71.65	72.39	70.90	71.74	1,180,264	-0.60(-0.83%)
Oct 02, 2007	70.16	72.44	69.09	72.33	1,421,777	+1.47(+2.08%)
Oct 01, 2007	69.80	71.40	69.61	70.86	1,041,587	+1.14(+1.64%)
Sep 28, 2007	69.14	69.86	68.48	69.72	1,038,404	+0.60(+0.86%)
Sep 27, 2007	67.77	69.26	67.05	69.12	1,135,545	+2.24(+3.35%)
Sep 26, 2007	65.48	67.20	65.31	66.88	833,403	+1.09(+1.65%)
Sep 25, 2007	66.27	66.53	65.09	65.80	745,139	-1.13(-1.69%)
Sep 24, 2007	66.36	67.89	65.83	66.93	1,208,904	+2.11(+3.26%)
Sep 21, 2007	64.97	65.81	64.39	64.82	876,782	+0.02(+0.04%)
Sep 20, 2007	66.93	66.93	64.69	64.79	1,515,401	-1.82(-2.73%)
Sep 19, 2007	65.08	67.31	64.71	66.61	1,668,649	+2.36(+3.67%)
Sep 18, 2007	62.21	64.26	61.65	64.25	1,420,772	+2.40(+3.88%)
Sep 17, 2007	61.36	61.98	61.00	61.85	530,591	-0.09(-0.14%)
Sep 14, 2007	60.90	62.02	59.98	61.94	750,331	+0.65(+1.06%)
Sep 13, 2007	61.00	61.78	60.41	61.29	1,265,346	+0.51(+0.83%)
Sep 12, 2007	60.51	60.93	60.12	60.78	1,211,583	-0.04(-0.06%)
Sep 11, 2007	60.31	60.94	59.91	60.82	1,506,021	+0.15(+0.25%)
Sep 10, 2007	62.42	62.42	60.32	60.67	1,205,721	-1.33(-2.15%)
Sep 07, 2007	63.21	63.21	61.77	62.00	1,269,366	-2.17(-3.38%)
Sep 06, 2007	64.07	64.48	63.87	64.17	1,321,118	-0.97(-1.48%)
Sep 05, 2007	66.85	66.85	64.99	65.13	1,092,334	-2.62(-3.86%)
Sep 04, 2007	66.92	68.07	66.47	67.75	1,005,410	+1.17(+1.76%)
Aug 31, 2007	66.22	67.29	64.77	66.58	1,415,412	+1.41(+2.16%)
Aug 30, 2007	64.59	65.75	64.15	65.17	797,561	-0.23(-0.35%)
Aug 29, 2007	64.90	65.56	64.46	65.40	1,180,096	+0.67(+1.04%)
Aug 28, 2007	66.12	66.55	64.72	64.72	997,538	-2.21(-3.30%)
Aug 27, 2007	67.36	67.60	66.39	66.93	1,074,414	-0.44(-0.65%)
Aug 24, 2007	67.07	67.86	66.60	67.37	795,217	-0.35(-0.52%)
Aug 23, 2007	68.04	68.66	67.41	67.72	1,143,585	+0.15(+0.22%)
Aug 22, 2007	66.87	69.12	66.69	67.57	1,726,264	+2.19(+3.34%)
Aug 21, 2007	64.30	65.64	63.62	65.39	1,544,710	+0.49(+0.75%)
Aug 20, 2007	63.59	66.24	63.04	64.90	1,436,850	+0.86(+1.34%)
Aug 17, 2007	64.03	72.94	63.91	64.04	2,424,172	+1.94(+3.13%)
Aug 16, 2007	60.30	62.49	59.04	62.10	3,018,073	+0.10(+0.15%)
Aug 15, 2007	62.95	65.01	61.22	62.00	2,017,352	-1.29(-2.04%)
Aug 14, 2007	66.57	66.78	62.90	63.29	1,325,473	-3.56(-5.33%)
Aug 13, 2007	66.57	68.81	65.88	66.85	1,890,399	+0.68(+1.03%)
Aug 10, 2007	67.47	67.99	65.55	66.17	1,500,159	-3.30(-4.74%)
Aug 09, 2007	68.20	70.57	64.93	69.47	1,689,082	-1.26(-1.78%)
Aug 08, 2007	68.07	72.25	68.07	70.73	1,396,654	+1.53(+2.21%)
Aug 07, 2007	70.01	70.91	66.98	69.20	2,432,714	-1.47(-2.09%)
Aug 06, 2007	70.93	71.18	69.16	70.68	1,271,878	+0.54(+0.77%)
Aug 03, 2007	69.62	72.45	69.25	70.14	1,324,133	-2.31(-3.19%)
Aug 02, 2007	73.08	73.96	71.95	72.45	1,398,329	+0.36(+0.51%)
Aug 01, 2007	71.86	72.36	70.48	72.08	1,355,955	-0.41(-0.57%)
Jul 31, 2007	71.56	73.84	71.56	72.50	1,729,613	+0.97(+1.35%)
Jul 30, 2007	72.25	72.25	70.39	71.53	1,245,080	-0.30(-0.42%)
Jul 27, 2007	72.07	75.37	71.63	71.83	1,757,918	-2.23(-3.01%)
Jul 26, 2007	74.25	74.93	72.75	74.07	2,009,145	-1.34(-1.78%)
Jul 25, 2007	75.23	76.88	74.11	75.41	1,165,525	+0.21(+0.28%)
Jul 24, 2007	79.47	80.01	74.63	75.20	2,022,712	-0.78(-1.03%)
Jul 23, 2007	78.42	78.43	75.98	75.98	741,454	-1.89(-2.42%)
Jul 20, 2007	79.37	80.29	77.28	77.87	1,238,883	-0.79(-1.01%)
Jul 19, 2007	78.33	79.41	78.32	78.66	628,234	+1.00(+1.28%)
Jul 18, 2007	77.89	78.22	76.50	77.67	1,074,581	-0.82(-1.04%)
Jul 17, 2007	78.99	79.68	78.38	78.48	561,408	-0.44(-0.56%)
Jul 16, 2007	79.68	80.65	78.93	78.93	828,546	-0.20(-0.25%)
Jul 13, 2007	78.29	79.23	77.58	79.12	641,466	+1.37(+1.76%)
Jul 12, 2007	77.32	77.80	76.90	77.76	671,445	+0.63(+0.82%)
Jul 11, 2007	77.86	77.86	76.07	77.12	1,261,661	-0.90(-1.15%)
Jul 10, 2007	79.13	79.51	77.89	78.02	932,387	-1.47(-1.86%)
Jul 09, 2007	79.85	80.39	78.95	79.49	591,388	-0.12(-0.15%)
Jul 06, 2007	79.35	80.01	78.42	79.61	587,536	-0.01(-0.01%)
Jul 05, 2007	77.68	79.95	77.68	79.62	1,360,812	+2.01(+2.59%)
Jul 03, 2007	76.54	77.73	75.98	77.61	703,268	+1.06(+1.39%)
Jul 02, 2007	74.70	76.54	74.22	76.54	1,198,520	+2.57(+3.48%)
Jun 29, 2007	74.39	75.28	73.25	73.97	1,475,037	-0.11(-0.15%)
Jun 28, 2007	75.59	76.84	74.04	74.08	1,364,832	-1.62(-2.14%)
Jun 27, 2007	73.14	76.11	72.80	75.70	1,776,677	+2.01(+2.73%)
Jun 26, 2007	73.68	75.42	73.22	73.69	2,149,497	+0.38(+0.52%)
Jun 25, 2007	75.23	75.91	72.57	73.31	2,210,127	-2.31(-3.06%)
Jun 22, 2007	75.42	76.59	75.28	75.62	1,321,956	-0.30(-0.40%)
Jun 21, 2007	77.08	77.31	74.53	75.92	1,904,467	-1.39(-1.80%)
Jun 20, 2007	79.71	79.72	77.22	77.31	1,085,468	-2.11(-2.65%)
Jun 19, 2007	80.22	80.46	79.11	79.42	1,055,320	-1.04(-1.29%)
Jun 18, 2007	82.46	82.53	80.42	80.46	849,482	-2.00(-2.43%)
Jun 15, 2007	80.48	83.31	80.32	82.46	1,145,762	+2.51(+3.14%)
Jun 14, 2007	80.51	80.92	79.41	79.95	551,861	-0.64(-0.80%)
Jun 13, 2007	79.59	80.60	79.03	80.59	870,417	+1.44(+1.83%)
Jun 12, 2007	79.47	80.25	79.00	79.15	876,614	-1.30(-1.61%)
Jun 11, 2007	80.04	81.34	79.68	80.44	641,968	-1.64(-2.00%)
Jun 08, 2007	81.62	82.35	80.50	82.09	710,134	+0.95(+1.17%)
Jun 07, 2007	83.29	83.57	80.66	81.14	1,249,602	-2.85(-3.40%)
Jun 06, 2007	84.33	84.59	83.49	83.99	1,240,558	-0.58(-0.68%)
Jun 05, 2007	85.14	85.32	84.22	84.57	1,246,755	-0.70(-0.82%)
Jun 04, 2007	83.38	85.38	83.15	85.27	1,038,907	+1.79(+2.15%)

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.