Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.79	43.18	42.65	43.13	14,950,550	+0.38(+0.89%)
May 29, 2008	42.36	42.93	42.28	42.75	16,155,158	+0.39(+0.92%)
May 28, 2008	42.65	42.71	42.28	42.36	15,615,263	-0.13(-0.31%)
May 27, 2008	42.69	42.77	42.38	42.49	16,696,405	-0.13(-0.31%)
May 26, 2008	42.69	42.93	42.51	42.62	0	+0.00(+0.00%)
May 23, 2008	42.69	42.93	42.51	42.62	12,888,448	-0.23(-0.53%)
May 22, 2008	42.65	42.97	42.48	42.85	13,231,240	+0.29(+0.69%)
May 21, 2008	43.15	43.15	42.45	42.55	17,843,094	-0.45(-1.05%)
May 20, 2008	43.50	43.62	42.92	43.00	18,273,960	-0.65(-1.50%)
May 19, 2008	43.43	43.73	43.35	43.65	14,064,059	+0.07(+0.16%)
May 16, 2008	43.38	43.73	43.37	43.58	18,817,012	+0.25(+0.59%)
May 15, 2008	42.62	43.33	42.52	43.33	18,190,856	+0.56(+1.31%)
May 14, 2008	43.05	43.41	42.68	42.77	20,224,430	-0.15(-0.35%)
May 13, 2008	42.77	43.17	42.60	42.92	16,758,993	+0.25(+0.58%)
May 12, 2008	42.72	42.93	42.44	42.67	17,095,510	+0.09(+0.21%)
May 09, 2008	42.85	42.96	42.51	42.58	8,177,065	-0.46(-1.08%)
May 08, 2008	43.16	43.26	42.88	43.04	15,441,034	+0.08(+0.18%)
May 07, 2008	43.48	43.77	42.90	42.96	19,980,514	-0.55(-1.28%)
May 06, 2008	43.23	43.67	43.23	43.52	15,039,695	+0.00(+0.00%)
May 05, 2008	43.55	43.68	43.24	43.52	15,612,421	-0.10(-0.22%)
May 02, 2008	43.81	43.94	43.33	43.62	20,354,860	-0.15(-0.34%)
May 01, 2008	43.77	44.06	43.43	43.77	20,666,548	-0.01(-0.03%)
Apr 30, 2008	43.78	44.72	43.66	43.78	33,481,530	+0.75(+1.74%)
Apr 29, 2008	43.23	43.33	42.96	43.03	25,374,592	-0.20(-0.47%)
Apr 28, 2008	43.50	43.68	43.11	43.23	27,823,458	-0.22(-0.51%)
Apr 25, 2008	43.92	43.92	43.20	43.45	20,952,010	-0.18(-0.42%)
Apr 24, 2008	43.78	44.07	43.61	43.64	19,324,430	-0.14(-0.31%)
Apr 23, 2008	44.31	44.31	43.58	43.77	21,725,212	-0.28(-0.64%)
Apr 22, 2008	44.08	44.24	43.84	44.05	20,138,352	-0.22(-0.49%)
Apr 21, 2008	43.69	44.41	43.58	44.27	16,076,217	+0.41(+0.94%)
Apr 18, 2008	44.36	44.40	43.65	43.86	28,097,586	-0.25(-0.58%)
Apr 17, 2008	44.87	44.89	43.94	44.11	32,184,304	-1.12(-2.47%)
Apr 16, 2008	46.15	46.15	45.03	45.23	29,862,214	-0.63(-1.37%)
Apr 15, 2008	45.96	45.97	45.57	45.86	13,177,679	+0.07(+0.16%)
Apr 14, 2008	45.78	46.00	45.55	45.78	13,905,438	+0.08(+0.17%)
Apr 11, 2008	45.54	46.01	45.54	45.70	18,167,836	-0.12(-0.26%)
Apr 10, 2008	45.76	46.16	45.67	45.82	14,789,888	-0.02(-0.04%)
Apr 09, 2008	45.80	45.90	45.47	45.84	17,521,680	-0.29(-0.62%)
Apr 08, 2008	45.71	46.14	45.66	46.13	13,398,161	+0.09(+0.20%)
Apr 07, 2008	46.34	46.34	45.77	46.04	14,498,160	-0.06(-0.13%)
Apr 04, 2008	46.01	46.31	45.74	46.10	15,561,066	+0.08(+0.18%)
Apr 03, 2008	45.84	46.10	45.56	46.01	14,672,282	-0.01(-0.01%)
Apr 02, 2008	46.40	46.44	45.88	46.02	15,636,239	-0.43(-0.93%)
Apr 01, 2008	45.97	46.49	45.61	46.45	17,751,138	+0.70(+1.53%)
Mar 31, 2008	45.42	45.82	44.99	45.75	21,052,234	+0.41(+0.91%)
Mar 28, 2008	45.41	45.73	45.29	45.34	11,382,805	+0.02(+0.04%)
Mar 27, 2008	45.50	45.77	45.26	45.32	18,225,010	-0.15(-0.33%)
Mar 26, 2008	45.26	45.64	45.09	45.47	12,913,631	+0.07(+0.14%)
Mar 25, 2008	45.69	45.69	45.26	45.40	16,205,881	-0.28(-0.61%)
Mar 24, 2008	45.51	45.70	45.09	45.69	15,468,745	+0.39(+0.87%)
Mar 21, 2008	44.72	45.31	44.28	45.29	25,305,934	+0.00(+0.00%)
Mar 20, 2008	44.72	45.31	44.40	45.29	25,305,628	+1.02(+2.30%)
Mar 19, 2008	44.88	44.97	44.26	44.28	23,117,196	-0.48(-1.06%)
Mar 18, 2008	44.27	44.75	43.84	44.75	22,485,162	+0.97(+2.22%)
Mar 17, 2008	43.09	44.17	43.09	43.78	26,138,988	+0.23(+0.52%)
Mar 14, 2008	44.21	44.21	43.09	43.55	29,533,826	-0.43(-0.98%)
Mar 13, 2008	43.64	44.16	43.48	43.98	24,821,092	+0.21(+0.48%)
Mar 12, 2008	43.51	44.16	43.51	43.77	14,766,043	+0.25(+0.57%)
Mar 11, 2008	42.97	43.58	42.97	43.52	22,165,680	+0.59(+1.37%)
Mar 10, 2008	42.93	43.04	42.82	42.94	21,096,020	-0.03(-0.06%)
Mar 07, 2008	43.17	43.32	42.88	42.96	21,064,802	-0.46(-1.07%)
Mar 06, 2008	43.42	43.67	43.30	43.43	15,251,044	-0.13(-0.29%)
Mar 05, 2008	43.28	43.85	43.13	43.55	17,910,788	+0.43(+0.99%)
Mar 04, 2008	43.06	43.26	42.79	43.13	25,271,256	-0.20(-0.45%)
Mar 03, 2008	43.19	43.35	42.79	43.32	17,717,766	+0.11(+0.26%)
Feb 29, 2008	43.45	43.72	43.12	43.21	22,422,348	-0.52(-1.18%)
Feb 28, 2008	43.59	43.81	43.49	43.73	17,075,802	-0.16(-0.36%)
Feb 27, 2008	43.84	44.16	43.75	43.88	18,026,008	-0.31(-0.69%)
Feb 26, 2008	43.42	44.35	43.32	44.19	17,244,856	+0.65(+1.50%)
Feb 25, 2008	43.17	43.86	43.13	43.54	18,194,470	+0.31(+0.71%)
Feb 22, 2008	43.22	43.35	42.67	43.23	17,061,092	+0.16(+0.38%)
Feb 21, 2008	43.27	43.31	42.96	43.07	18,273,568	-0.14(-0.32%)
Feb 20, 2008	43.19	43.24	42.85	43.20	16,607,288	-0.09(-0.21%)
Feb 19, 2008	43.70	43.70	43.16	43.30	15,934,255	+0.01(+0.02%)
Feb 18, 2008	43.50	43.68	43.19	43.29	0	+0.00(+0.00%)
Feb 15, 2008	43.50	43.68	43.19	43.29	18,003,556	-0.22(-0.50%)
Feb 14, 2008	43.84	44.04	43.26	43.50	16,773,672	-0.24(-0.55%)
Feb 13, 2008	44.00	44.23	43.60	43.75	16,926,328	-0.10(-0.24%)
Feb 12, 2008	43.37	44.01	43.15	43.85	17,011,528	+0.76(+1.76%)
Feb 11, 2008	42.38	43.11	42.26	43.09	15,825,217	+0.64(+1.51%)
Feb 08, 2008	42.80	42.93	42.34	42.45	14,199,031	-0.49(-1.14%)
Feb 07, 2008	42.49	43.32	42.49	42.94	24,807,902	+0.30(+0.70%)
Feb 06, 2008	42.45	42.74	42.32	42.64	21,199,500	+0.18(+0.41%)
Feb 05, 2008	43.13	43.30	42.43	42.47	21,856,292	-0.72(-1.68%)
Feb 04, 2008	43.46	43.76	43.19	43.19	15,840,890	+0.07(+0.15%)
Feb 01, 2008	43.19	43.54	42.73	43.13	18,633,676	+0.41(+0.96%)
Jan 31, 2008	41.65	43.06	41.64	42.71	30,450,612	+0.22(+0.51%)
Jan 30, 2008	42.24	43.05	42.18	42.50	18,784,330	+0.27(+0.63%)
Jan 29, 2008	42.81	42.83	42.21	42.23	19,425,542	-0.33(-0.77%)
Jan 28, 2008	42.79	42.90	42.38	42.56	19,708,864	-0.08(-0.20%)
Jan 25, 2008	43.64	43.64	42.63	42.64	19,646,110	-0.55(-1.27%)
Jan 24, 2008	43.51	43.60	42.67	43.19	18,420,734	-0.06(-0.14%)
Jan 23, 2008	40.96	43.42	40.96	43.25	28,317,532	+0.72(+1.70%)
Jan 22, 2008	41.91	43.05	41.01	42.53	39,264,076	-1.32(-3.01%)
Jan 21, 2008	44.66	44.82	43.55	43.84	0	+0.00(+0.00%)
Jan 18, 2008	44.66	44.82	43.55	43.84	27,529,734	-0.60(-1.35%)
Jan 17, 2008	45.02	45.35	44.30	44.44	23,173,870	-0.50(-1.12%)
Jan 16, 2008	45.22	45.68	44.90	44.95	22,876,544	-0.56(-1.23%)
Jan 15, 2008	45.70	46.22	45.20	45.51	19,391,800	-0.39(-0.84%)
Jan 14, 2008	46.24	46.29	45.71	45.89	20,133,456	+0.07(+0.16%)
Jan 11, 2008	47.21	47.21	45.71	45.82	27,639,210	-1.50(-3.17%)
Jan 10, 2008	47.06	47.57	47.06	47.32	19,971,080	-0.04(-0.08%)
Jan 09, 2008	47.36	48.06	47.05	47.36	22,782,516	-0.09(-0.19%)
Jan 08, 2008	47.47	48.19	47.01	47.45	26,295,498	+0.12(+0.26%)
Jan 07, 2008	47.17	47.45	46.95	47.33	18,250,078	+0.31(+0.65%)
Jan 04, 2008	46.81	47.66	46.81	47.02	15,390,624	-0.19(-0.40%)
Jan 03, 2008	47.28	47.88	47.01	47.21	17,096,906	+0.00(+0.00%)
Jan 02, 2008	48.05	48.05	46.93	47.21	18,769,668	-0.72(-1.51%)
Jan 01, 2008	48.48	48.49	47.81	47.94	0	+0.00(+0.00%)
Dec 31, 2007	48.48	48.49	47.81	47.94	12,247,361	-0.54(-1.12%)
Dec 28, 2007	48.36	48.64	48.20	48.48	10,130,762	+0.23(+0.49%)
Dec 27, 2007	48.19	48.49	48.07	48.24	10,572,215	-0.10(-0.20%)
Dec 26, 2007	48.25	48.45	48.17	48.34	9,853,749	+0.07(+0.14%)
Dec 24, 2007	48.34	48.60	48.12	48.28	4,329,651	-0.09(-0.19%)
Dec 21, 2007	47.93	48.53	47.89	48.37	24,775,658	+0.58(+1.22%)
Dec 20, 2007	47.91	47.98	47.66	47.79	11,275,557	+0.14(+0.29%)
Dec 19, 2007	47.52	48.07	47.44	47.65	12,517,965	+0.09(+0.19%)
Dec 18, 2007	48.09	48.09	47.35	47.56	16,436,788	-0.26(-0.55%)
Dec 17, 2007	48.14	48.28	47.72	47.82	20,321,852	-0.43(-0.89%)
Dec 14, 2007	48.56	48.64	48.22	48.25	20,902,870	-0.33(-0.67%)
Dec 13, 2007	48.61	48.97	48.38	48.58	16,187,565	-0.18(-0.36%)
Dec 12, 2007	48.74	49.09	48.47	48.75	20,901,536	+0.54(+1.12%)
Dec 11, 2007	48.70	48.91	48.16	48.21	20,350,454	-0.32(-0.66%)
Dec 10, 2007	48.43	48.71	48.37	48.53	9,988,225	+0.14(+0.28%)
Dec 07, 2007	48.47	48.85	48.36	48.40	11,780,991	-0.04(-0.08%)
Dec 06, 2007	48.17	48.47	47.98	48.43	12,972,238	+0.24(+0.50%)
Dec 05, 2007	48.09	48.37	47.60	48.19	14,829,442	+0.34(+0.71%)
Dec 04, 2007	47.81	48.19	47.69	47.85	14,068,213	-0.15(-0.31%)
Dec 03, 2007	48.32	48.48	47.81	48.00	13,839,430	-0.31(-0.65%)
Nov 30, 2007	48.71	48.71	47.89	48.32	21,111,768	-0.10(-0.20%)
Nov 29, 2007	48.20	48.51	47.89	48.41	12,066,915	+0.16(+0.32%)
Nov 28, 2007	47.66	48.34	47.35	48.26	20,888,436	+0.51(+1.07%)
Nov 27, 2007	47.47	48.07	47.19	47.75	20,048,592	+0.61(+1.30%)
Nov 26, 2007	47.66	48.02	46.96	47.13	20,922,820	-0.44(-0.92%)
Nov 23, 2007	47.59	47.61	47.21	47.57	7,033,634	+0.39(+0.83%)
Nov 21, 2007	47.70	48.19	47.07	47.18	15,900,152	-0.62(-1.30%)
Nov 20, 2007	47.65	48.22	47.31	47.80	19,559,312	+0.25(+0.54%)
Nov 19, 2007	47.58	47.85	47.19	47.55	17,364,580	-0.24(-0.51%)
Nov 16, 2007	47.31	47.83	47.11	47.79	23,196,860	+0.89(+1.89%)
Nov 15, 2007	46.62	47.33	46.56	46.90	16,242,145	+0.19(+0.41%)
Nov 14, 2007	47.00	47.17	46.49	46.71	18,237,898	-0.02(-0.04%)
Nov 13, 2007	46.53	46.85	46.21	46.73	18,783,890	+0.52(+1.13%)
Nov 12, 2007	45.99	46.67	45.93	46.21	16,531,315	+0.23(+0.50%)
Nov 09, 2007	46.06	46.36	45.90	45.98	18,223,982	-0.27(-0.59%)
Nov 08, 2007	45.55	46.37	45.12	46.25	22,111,190	+0.93(+2.05%)
Nov 07, 2007	45.99	46.34	45.20	45.33	18,184,928	-0.69(-1.49%)
Nov 06, 2007	45.97	46.12	45.75	46.01	13,376,118	+0.19(+0.41%)
Nov 05, 2007	45.31	46.31	45.30	45.82	19,447,574	+0.41(+0.91%)
Nov 02, 2007	45.08	45.55	44.96	45.41	17,534,686	+0.63(+1.40%)
Nov 01, 2007	45.20	45.61	44.78	44.78	23,133,932	-0.61(-1.34%)
Oct 31, 2007	45.28	45.63	45.08	45.39	21,663,174	+0.37(+0.83%)
Oct 30, 2007	45.40	45.64	44.33	45.02	39,513,864	-1.88(-4.01%)
Oct 29, 2007	46.98	47.13	46.75	46.90	17,585,696	+0.05(+0.11%)
Oct 26, 2007	46.75	46.85	46.44	46.85	14,274,920	+0.26(+0.56%)
Oct 25, 2007	46.49	46.80	46.45	46.59	15,937,583	-0.02(-0.04%)
Oct 24, 2007	46.46	46.68	46.12	46.61	15,463,106	+0.08(+0.17%)
Oct 23, 2007	46.47	47.70	46.12	46.53	11,801,448	+0.13(+0.28%)
Oct 22, 2007	46.10	46.44	46.04	46.40	13,846,389	+0.17(+0.37%)
Oct 19, 2007	46.36	46.70	46.10	46.23	24,473,896	-0.07(-0.14%)
Oct 18, 2007	46.06	46.36	46.03	46.29	12,374,865	+0.20(+0.44%)
Oct 17, 2007	46.12	46.25	45.90	46.09	18,156,050	-0.15(-0.32%)
Oct 16, 2007	46.34	46.72	46.06	46.24	14,760,636	-0.12(-0.25%)
Oct 15, 2007	46.78	46.95	46.14	46.36	12,610,113	-0.46(-0.98%)
Oct 12, 2007	46.97	47.01	46.75	46.81	12,579,170	-0.05(-0.10%)
Oct 11, 2007	46.78	47.00	46.63	46.86	14,096,799	+0.24(+0.52%)
Oct 10, 2007	46.46	46.85	46.44	46.62	11,823,349	+0.21(+0.45%)
Oct 09, 2007	46.48	46.59	46.03	46.41	12,645,798	+0.24(+0.52%)
Oct 08, 2007	45.74	46.31	45.74	46.17	9,260,970	-0.08(-0.17%)
Oct 05, 2007	46.29	46.57	46.08	46.25	15,753,949	+0.00(+0.00%)
Oct 04, 2007	45.84	46.40	45.84	46.25	17,891,702	+0.27(+0.60%)
Oct 03, 2007	46.18	46.27	45.86	45.97	13,320,953	-0.21(-0.45%)
Oct 02, 2007	46.26	46.36	45.93	46.18	14,345,372	-0.12(-0.25%)
Oct 01, 2007	45.99	46.36	45.97	46.30	17,613,264	+0.37(+0.81%)
Sep 28, 2007	45.67	46.02	45.65	45.93	14,852,264	+0.16(+0.34%)
Sep 27, 2007	46.04	46.13	45.59	45.77	13,200,079	-0.27(-0.58%)
Sep 26, 2007	45.65	46.18	45.48	46.04	16,068,138	+0.43(+0.95%)
Sep 25, 2007	45.31	45.93	45.31	45.61	15,078,402	+0.03(+0.07%)
Sep 24, 2007	45.26	45.70	45.12	45.57	17,793,062	+0.27(+0.59%)
Sep 21, 2007	45.49	45.67	45.04	45.31	24,635,322	+0.27(+0.59%)
Sep 20, 2007	44.72	45.26	44.69	45.04	13,853,281	+0.12(+0.28%)
Sep 19, 2007	45.02	45.05	44.46	44.91	23,026,416	+0.07(+0.16%)
Sep 18, 2007	44.59	45.10	44.33	44.84	23,692,950	+0.48(+1.07%)
Sep 17, 2007	44.07	44.59	43.92	44.37	15,747,363	+0.09(+0.21%)
Sep 14, 2007	43.75	44.30	43.71	44.28	12,742,286	+0.23(+0.52%)
Sep 13, 2007	43.96	44.22	43.85	44.05	13,090,410	+0.10(+0.22%)
Sep 12, 2007	43.68	44.01	43.45	43.95	14,689,973	+0.21(+0.48%)
Sep 11, 2007	43.28	43.75	43.00	43.74	19,071,368	+0.71(+1.65%)
Sep 10, 2007	42.80	43.16	42.72	43.03	13,514,806	+0.28(+0.66%)
Sep 07, 2007	42.89	43.31	42.70	42.75	17,599,480	-0.42(-0.97%)
Sep 06, 2007	42.53	43.28	42.50	43.17	17,022,694	+0.42(+0.99%)
Sep 05, 2007	42.69	42.86	42.39	42.74	13,750,666	+0.01(+0.02%)
Sep 04, 2007	42.47	42.79	42.37	42.73	13,490,837	+0.09(+0.21%)
Aug 31, 2007	42.53	42.84	42.36	42.64	12,854,243	+0.20(+0.46%)
Aug 30, 2007	42.32	42.64	42.12	42.45	12,707,673	-0.07(-0.17%)
Aug 29, 2007	42.37	42.61	42.11	42.52	13,593,375	+0.27(+0.65%)
Aug 28, 2007	42.54	42.69	41.92	42.24	16,584,055	-0.35(-0.81%)
Aug 27, 2007	42.88	42.92	42.38	42.59	11,937,325	-0.46(-1.06%)
Aug 24, 2007	42.64	43.06	42.51	43.05	13,013,373	+0.58(+1.37%)
Aug 23, 2007	42.43	42.56	42.14	42.47	16,405,475	+0.20(+0.46%)
Aug 22, 2007	42.36	42.51	42.04	42.27	14,703,604	+0.18(+0.43%)
Aug 21, 2007	42.21	42.43	41.92	42.09	14,925,527	-0.36(-0.85%)
Aug 20, 2007	42.54	42.96	42.26	42.45	14,578,935	-0.22(-0.52%)
Aug 17, 2007	42.38	42.73	41.90	42.67	30,565,834	+0.86(+2.06%)
Aug 16, 2007	40.83	42.30	40.83	41.81	34,630,868	+0.36(+0.87%)
Aug 15, 2007	41.75	42.31	41.36	41.45	18,627,334	-0.16(-0.38%)
Aug 14, 2007	41.94	42.08	41.47	41.60	16,736,594	-0.37(-0.87%)
Aug 13, 2007	42.57	42.70	41.79	41.97	23,496,146	-0.72(-1.70%)
Aug 10, 2007	41.99	43.02	41.97	42.70	26,247,124	+0.27(+0.65%)
Aug 09, 2007	42.54	43.58	41.79	42.42	29,922,444	-0.12(-0.29%)
Aug 08, 2007	42.67	42.93	42.18	42.54	20,995,092	-0.05(-0.11%)
Aug 07, 2007	42.44	42.96	41.94	42.59	29,448,260	+0.15(+0.35%)
Aug 06, 2007	41.13	42.44	41.10	42.44	28,461,938	+1.17(+2.83%)
Aug 03, 2007	41.46	41.58	41.15	41.27	31,146,682	-0.06(-0.14%)
Aug 02, 2007	41.17	41.52	40.90	41.33	18,191,808	+0.09(+0.22%)
Aug 01, 2007	40.17	41.45	40.16	41.24	22,700,810	+0.85(+2.10%)
Jul 31, 2007	41.31	41.26	40.31	40.39	23,694,368	-0.92(-2.23%)
Jul 30, 2007	40.81	41.49	40.51	41.31	22,793,638	+0.29(+0.72%)
Jul 27, 2007	40.71	41.40	40.68	41.02	25,379,136	+0.17(+0.42%)
Jul 26, 2007	40.69	41.66	40.68	40.85	33,789,680	-0.27(-0.67%)
Jul 25, 2007	41.08	41.51	40.87	41.12	20,801,464	+0.01(+0.03%)
Jul 24, 2007	40.85	42.04	40.84	41.11	22,657,092	-0.25(-0.60%)
Jul 23, 2007	40.67	41.60	40.67	41.36	14,667,747	+0.78(+1.91%)
Jul 20, 2007	40.64	41.06	40.55	40.58	18,696,992	-0.42(-1.02%)
Jul 19, 2007	40.80	41.22	40.80	41.00	13,131,476	+0.13(+0.32%)
Jul 18, 2007	40.74	41.12	40.49	40.87	16,948,162	-0.06(-0.14%)
Jul 17, 2007	41.16	41.43	40.93	40.93	21,100,792	-0.31(-0.74%)
Jul 16, 2007	40.72	41.46	40.61	41.23	19,715,888	+0.32(+0.78%)
Jul 13, 2007	40.87	41.13	40.64	40.91	18,388,432	-0.18(-0.43%)
Jul 12, 2007	40.20	41.13	40.19	41.09	26,826,300	+0.89(+2.23%)
Jul 11, 2007	39.87	40.27	39.76	40.19	18,465,426	+0.35(+0.87%)
Jul 10, 2007	40.18	40.29	39.84	39.85	19,278,488	-0.32(-0.80%)
Jul 09, 2007	40.14	40.27	40.10	40.17	18,491,212	+0.03(+0.07%)
Jul 06, 2007	40.27	40.24	40.06	40.14	12,554,302	-0.12(-0.31%)
Jul 05, 2007	40.29	40.44	40.09	40.27	18,195,866	-0.08(-0.19%)
Jul 03, 2007	40.35	40.42	40.12	40.34	7,837,841	+0.03(+0.08%)
Jul 02, 2007	39.95	40.35	40.06	40.31	15,114,571	+0.36(+0.90%)
Jun 29, 2007	40.12	40.29	39.67	39.95	18,355,520	-0.11(-0.28%)
Jun 28, 2007	40.22	40.35	39.86	40.06	14,145,338	-0.05(-0.11%)
Jun 27, 2007	39.93	40.12	39.77	40.11	16,044,253	+0.16(+0.39%)
Jun 26, 2007	39.96	40.21	39.82	39.95	22,643,042	+0.07(+0.18%)
Jun 25, 2007	39.89	40.17	39.73	39.88	17,905,084	+0.03(+0.08%)
Jun 22, 2007	40.40	40.46	39.82	39.85	30,202,300	-0.55(-1.37%)
Jun 21, 2007	40.44	40.74	40.22	40.40	20,149,950	-0.04(-0.10%)
Jun 20, 2007	40.36	40.80	40.36	40.44	28,367,584	+0.08(+0.19%)
Jun 19, 2007	40.36	40.42	39.89	40.36	29,551,328	+0.03(+0.08%)
Jun 18, 2007	40.81	40.81	40.30	40.33	23,375,152	-0.52(-1.28%)
Jun 15, 2007	40.91	41.01	40.64	40.85	26,274,552	+0.10(+0.24%)
Jun 14, 2007	40.67	40.87	40.55	40.76	17,007,532	+0.03(+0.08%)
Jun 13, 2007	40.67	41.02	40.49	40.72	23,763,098	+0.14(+0.34%)
Jun 12, 2007	40.94	41.13	40.59	40.59	15,933,295	-0.58(-1.41%)
Jun 11, 2007	41.00	41.27	40.97	41.17	12,344,763	-0.01(-0.03%)
Jun 08, 2007	40.81	41.27	40.60	41.18	23,690,954	+0.49(+1.20%)
Jun 07, 2007	40.94	40.98	40.56	40.69	32,442,016	-0.57(-1.38%)
Jun 06, 2007	41.43	41.53	41.25	41.26	15,171,642	-0.18(-0.43%)
Jun 05, 2007	41.14	41.61	41.17	41.43	20,648,248	+0.18(+0.43%)
Jun 04, 2007	41.43	41.46	41.04	41.26	17,584,204	-0.19(-0.46%)

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.