Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.05	33.29	32.62	32.82	2,470,296	-0.20(-0.61%)
May 29, 2008	32.12	33.34	32.02	33.02	2,194,126	+0.74(+2.29%)
May 28, 2008	32.79	32.82	31.56	32.28	3,006,691	-0.40(-1.23%)
May 27, 2008	32.69	32.79	31.93	32.68	2,267,690	+0.35(+1.10%)
May 26, 2008	33.16	33.16	32.12	32.33	3,529,026	+0.00(+0.00%)
May 23, 2008	33.16	33.16	32.12	32.33	3,529,026	-0.70(-2.12%)
May 22, 2008	33.48	33.51	32.81	33.03	3,745,715	-0.55(-1.63%)
May 21, 2008	34.20	34.47	33.24	33.57	3,323,092	-0.41(-1.21%)
May 20, 2008	33.30	34.06	32.93	33.99	4,176,138	+0.65(+1.96%)
May 19, 2008	34.04	34.51	33.04	33.33	4,109,847	-0.96(-2.80%)
May 16, 2008	34.62	34.68	33.84	34.29	3,537,070	-0.40(-1.16%)
May 15, 2008	33.23	34.70	33.06	34.70	3,860,219	+1.32(+3.96%)
May 14, 2008	33.07	33.69	32.84	33.37	4,260,089	+0.50(+1.52%)
May 13, 2008	32.38	33.15	32.19	32.87	2,838,029	+0.20(+0.62%)
May 12, 2008	32.60	32.77	32.16	32.67	2,546,474	+0.15(+0.47%)
May 09, 2008	32.47	32.83	32.13	32.52	1,839,786	-0.44(-1.34%)
May 08, 2008	32.55	33.14	32.38	32.96	2,569,425	+0.36(+1.12%)
May 07, 2008	32.49	33.07	32.18	32.60	3,140,837	-0.04(-0.12%)
May 06, 2008	31.64	32.76	31.31	32.63	2,822,320	+0.78(+2.44%)
May 05, 2008	32.14	32.27	31.53	31.86	2,506,701	-0.59(-1.83%)
May 02, 2008	32.86	32.96	31.91	32.45	3,231,099	-0.36(-1.11%)
May 01, 2008	31.17	32.89	31.03	32.82	4,337,972	+1.42(+4.52%)
Apr 30, 2008	31.12	31.46	30.65	31.40	4,998,896	+0.30(+0.96%)
Apr 29, 2008	30.90	31.33	30.34	31.10	3,110,387	+0.14(+0.46%)
Apr 28, 2008	30.85	31.16	30.73	30.96	3,110,865	+0.06(+0.19%)
Apr 25, 2008	31.61	31.78	30.10	30.90	4,085,829	-0.64(-2.04%)
Apr 24, 2008	30.44	32.49	30.31	31.54	8,037,730	+0.49(+1.57%)
Apr 23, 2008	31.11	32.33	30.46	31.05	8,237,239	+0.23(+0.75%)
Apr 22, 2008	30.25	31.16	29.92	30.82	5,741,818	+0.29(+0.94%)
Apr 21, 2008	31.35	31.59	29.56	30.53	6,426,520	-0.40(-1.30%)
Apr 18, 2008	30.68	31.69	30.57	30.94	4,964,965	+0.79(+2.61%)
Apr 17, 2008	30.38	30.62	29.64	30.15	3,189,192	-0.13(-0.44%)
Apr 16, 2008	29.74	30.82	29.58	30.29	6,977,481	+0.63(+2.13%)
Apr 15, 2008	29.96	30.24	29.47	29.65	3,642,302	-0.31(-1.02%)
Apr 14, 2008	30.44	30.63	29.77	29.96	3,079,819	-0.61(-2.01%)
Apr 11, 2008	30.61	31.26	30.21	30.57	4,800,497	-0.97(-3.07%)
Apr 10, 2008	31.07	31.73	30.77	31.54	3,129,021	+0.55(+1.76%)
Apr 09, 2008	31.90	31.90	30.69	30.99	3,600,666	-0.78(-2.44%)
Apr 08, 2008	29.34	32.36	29.34	31.77	8,824,173	+2.21(+7.46%)
Apr 07, 2008	30.69	30.79	29.53	29.57	3,862,846	-0.87(-2.87%)
Apr 04, 2008	30.31	30.60	29.95	30.44	2,992,606	+0.18(+0.60%)
Apr 03, 2008	30.52	30.61	29.45	30.26	4,205,123	+0.00(+0.00%)
Apr 02, 2008	28.87	31.01	28.68	30.26	8,386,615	+1.24(+4.26%)
Apr 01, 2008	28.22	29.28	27.95	29.02	6,558,306	+0.90(+3.20%)
Mar 31, 2008	29.13	29.20	28.09	28.12	7,476,760	-1.18(-4.02%)
Mar 28, 2008	29.42	30.52	29.23	29.30	3,445,283	-0.52(-1.74%)
Mar 27, 2008	30.17	30.64	29.22	29.82	6,096,628	-0.86(-2.81%)
Mar 26, 2008	31.07	31.28	29.91	30.68	3,958,418	-0.59(-1.90%)
Mar 25, 2008	30.88	31.30	30.69	31.27	2,792,586	+0.30(+0.96%)
Mar 24, 2008	30.67	31.43	30.50	30.98	4,015,106	+0.35(+1.16%)
Mar 21, 2008	30.78	30.99	29.93	30.62	6,089,266	+0.00(+0.00%)
Mar 20, 2008	30.78	30.99	29.93	30.62	6,089,837	-0.09(-0.28%)
Mar 19, 2008	30.69	31.55	30.54	30.71	5,548,135	+0.13(+0.44%)
Mar 18, 2008	29.95	30.75	29.55	30.57	4,606,101	+0.85(+2.87%)
Mar 17, 2008	28.98	30.05	28.57	29.72	5,341,683	+0.19(+0.65%)
Mar 14, 2008	31.03	31.03	29.28	29.53	4,765,817	-1.24(-4.02%)
Mar 13, 2008	30.26	31.04	29.61	30.76	3,992,042	+0.10(+0.31%)
Mar 12, 2008	31.13	31.34	30.39	30.67	3,166,733	-0.18(-0.59%)
Mar 11, 2008	29.96	30.86	29.91	30.85	4,491,732	+0.74(+2.45%)
Mar 10, 2008	31.08	31.26	30.01	30.11	4,627,406	-1.27(-4.03%)
Mar 07, 2008	31.45	31.90	30.76	31.38	3,791,851	-0.54(-1.68%)
Mar 06, 2008	32.37	32.63	31.88	31.91	3,703,777	-0.49(-1.51%)
Mar 05, 2008	31.86	33.00	31.47	32.40	4,351,663	+0.65(+2.05%)
Mar 04, 2008	31.14	31.89	30.96	31.75	4,519,098	+0.49(+1.56%)
Mar 03, 2008	31.45	31.55	30.96	31.26	3,173,937	-0.31(-0.97%)
Feb 29, 2008	32.13	32.17	31.09	31.57	4,885,103	-0.93(-2.86%)
Feb 28, 2008	32.69	33.08	32.33	32.50	3,083,505	-0.49(-1.48%)
Feb 27, 2008	32.40	33.54	31.97	32.99	3,286,225	+0.76(+2.35%)
Feb 26, 2008	32.26	32.58	31.58	32.23	5,894,241	-0.65(-1.98%)
Feb 25, 2008	33.00	33.39	32.18	32.88	4,413,336	-0.26(-0.78%)
Feb 22, 2008	34.65	34.65	32.57	33.14	4,892,739	-1.28(-3.70%)
Feb 21, 2008	34.88	35.84	34.23	34.42	3,229,589	-0.58(-1.67%)
Feb 20, 2008	33.84	35.23	33.18	35.00	2,499,109	+0.74(+2.15%)
Feb 19, 2008	34.88	35.35	34.17	34.26	2,009,726	-0.12(-0.36%)
Feb 18, 2008	34.47	34.62	34.00	34.39	3,353,435	+0.00(+0.00%)
Feb 15, 2008	34.47	34.62	34.00	34.39	3,353,435	-0.35(-0.99%)
Feb 14, 2008	35.17	35.18	34.44	34.73	3,965,012	-0.53(-1.50%)
Feb 13, 2008	34.21	35.28	34.10	35.26	3,425,835	+1.48(+4.37%)
Feb 12, 2008	33.64	34.72	33.52	33.78	3,219,395	+0.26(+0.77%)
Feb 11, 2008	33.13	33.60	32.88	33.53	2,723,370	+0.45(+1.36%)
Feb 08, 2008	32.20	33.23	31.88	33.07	2,513,671	+0.75(+2.31%)
Feb 07, 2008	32.45	32.72	31.83	32.33	3,051,693	-0.17(-0.53%)
Feb 06, 2008	33.16	33.48	32.37	32.50	3,459,863	-0.54(-1.63%)
Feb 05, 2008	33.43	33.55	32.93	33.04	3,848,003	-0.58(-1.71%)
Feb 04, 2008	33.18	33.93	32.88	33.61	2,674,494	+0.34(+1.01%)
Feb 01, 2008	33.12	33.84	32.69	33.28	3,438,374	+0.09(+0.26%)
Jan 31, 2008	32.64	33.50	32.43	33.19	2,974,069	+0.16(+0.49%)
Jan 30, 2008	31.98	33.62	31.94	33.03	3,318,431	+0.35(+1.06%)
Jan 29, 2008	31.92	32.84	31.89	32.68	3,516,103	-0.01(-0.03%)
Jan 28, 2008	32.22	32.87	31.88	32.69	3,044,190	+0.47(+1.46%)
Jan 25, 2008	33.56	33.93	31.99	32.22	4,057,808	-0.65(-1.98%)
Jan 24, 2008	32.59	33.03	31.45	32.87	8,140,870	+2.20(+7.16%)
Jan 23, 2008	30.52	31.03	28.38	30.68	8,540,219	-0.83(-2.65%)
Jan 22, 2008	31.74	32.43	30.65	31.51	4,607,421	-0.79(-2.43%)
Jan 21, 2008	33.00	33.45	31.24	32.30	5,789,495	+0.00(+0.00%)
Jan 18, 2008	33.00	33.45	31.24	32.30	5,789,495	+0.79(+2.49%)
Jan 17, 2008	32.46	32.91	31.36	31.51	4,259,148	-0.91(-2.81%)
Jan 16, 2008	32.36	32.98	31.89	32.42	5,772,453	-0.11(-0.35%)
Jan 15, 2008	32.75	33.07	32.46	32.54	4,696,992	-0.81(-2.44%)
Jan 14, 2008	33.22	33.97	33.01	33.35	3,448,016	+0.19(+0.58%)
Jan 11, 2008	33.79	34.05	33.02	33.16	4,812,227	-1.14(-3.33%)
Jan 10, 2008	33.35	34.53	33.03	34.30	5,322,845	+0.84(+2.52%)
Jan 09, 2008	34.46	34.85	32.63	33.46	7,715,844	-1.15(-3.32%)
Jan 08, 2008	35.17	35.86	34.55	34.61	3,583,375	-0.27(-0.77%)
Jan 07, 2008	35.84	36.12	34.55	34.88	4,837,319	-0.96(-2.68%)
Jan 04, 2008	36.72	36.82	35.71	35.84	3,238,150	-1.04(-2.83%)
Jan 03, 2008	36.57	37.34	36.51	36.88	3,172,205	+0.40(+1.10%)
Jan 02, 2008	36.91	37.25	36.02	36.48	4,905,314	+0.04(+0.11%)
Jan 01, 2008	36.08	36.83	36.08	36.44	0	+0.00(+0.00%)
Dec 31, 2007	36.08	36.83	36.08	36.44	2,861,867	+0.11(+0.29%)
Dec 28, 2007	36.61	36.61	35.86	36.33	1,854,460	+0.12(+0.32%)
Dec 27, 2007	36.62	36.83	36.06	36.22	1,424,509	-0.61(-1.67%)
Dec 26, 2007	36.27	36.87	36.13	36.83	1,273,827	+0.40(+1.11%)
Dec 24, 2007	36.38	36.66	36.25	36.43	684,401	+0.14(+0.40%)
Dec 21, 2007	36.48	36.64	35.90	36.29	3,990,886	+0.29(+0.80%)
Dec 20, 2007	35.96	36.19	35.47	36.00	2,662,043	+0.35(+1.00%)
Dec 19, 2007	35.32	36.09	35.29	35.64	2,317,964	+0.24(+0.68%)
Dec 18, 2007	36.35	36.47	34.65	35.40	3,719,319	-0.63(-1.76%)
Dec 17, 2007	36.70	36.70	35.63	36.04	2,540,028	-0.54(-1.47%)
Dec 14, 2007	36.33	37.25	36.18	36.57	1,961,913	+0.06(+0.16%)
Dec 13, 2007	36.27	36.90	35.99	36.52	2,458,746	+0.14(+0.40%)
Dec 12, 2007	36.53	36.93	35.94	36.37	3,391,153	+0.50(+1.39%)
Dec 11, 2007	37.39	37.49	35.81	35.87	2,965,910	-1.46(-3.90%)
Dec 10, 2007	37.20	37.58	36.86	37.33	1,836,611	+0.23(+0.62%)
Dec 07, 2007	37.05	37.38	36.63	37.10	2,088,882	+0.15(+0.42%)
Dec 06, 2007	36.42	37.01	36.26	36.95	2,699,511	+0.56(+1.53%)
Dec 05, 2007	35.88	36.47	35.55	36.39	2,402,990	+0.82(+2.32%)
Dec 04, 2007	34.92	35.72	34.73	35.57	2,901,249	+0.26(+0.73%)
Dec 03, 2007	35.29	35.89	35.24	35.31	1,944,678	-0.14(-0.41%)
Nov 30, 2007	36.43	36.43	34.93	35.45	3,570,894	-0.62(-1.73%)
Nov 29, 2007	35.66	36.22	35.40	36.08	2,297,079	-0.02(-0.05%)
Nov 28, 2007	35.04	36.41	35.03	36.09	4,769,567	+1.47(+4.24%)
Nov 27, 2007	34.93	34.99	34.07	34.63	3,331,209	-0.03(-0.08%)
Nov 26, 2007	35.12	35.90	34.64	34.66	3,047,409	-0.52(-1.47%)
Nov 23, 2007	35.34	35.61	34.69	35.17	773,046	+0.14(+0.41%)
Nov 21, 2007	35.08	35.39	34.01	35.03	4,846,867	-0.63(-1.77%)
Nov 20, 2007	35.93	37.13	35.10	35.66	4,112,907	-0.17(-0.48%)
Nov 19, 2007	36.38	74.86	35.70	35.84	2,807,738	-0.42(-1.16%)
Nov 16, 2007	36.50	36.50	35.67	36.26	4,148,390	+0.00(+0.00%)
Nov 15, 2007	36.57	37.70	35.75	36.26	4,859,335	-0.89(-2.40%)
Nov 14, 2007	37.85	38.30	36.69	37.15	4,867,477	-0.70(-1.85%)
Nov 13, 2007	38.16	38.22	36.10	37.85	7,235,368	+0.01(+0.03%)
Nov 12, 2007	39.80	40.21	37.64	37.84	5,756,238	-2.22(-5.55%)
Nov 09, 2007	39.09	40.85	38.56	40.06	5,225,042	+0.12(+0.31%)
Nov 08, 2007	41.11	41.68	38.07	39.94	6,282,333	-1.40(-3.39%)
Nov 07, 2007	41.77	42.09	41.32	41.34	3,056,256	-0.71(-1.69%)
Nov 06, 2007	41.22	42.06	40.53	42.05	2,551,502	+0.61(+1.48%)
Nov 05, 2007	40.92	41.67	40.29	41.43	1,752,374	+0.11(+0.26%)
Nov 02, 2007	41.22	41.73	40.50	41.33	2,448,550	+0.47(+1.15%)
Nov 01, 2007	40.80	41.22	40.16	40.86	3,833,296	-0.35(-0.86%)
Oct 31, 2007	40.68	41.22	40.28	41.21	2,918,972	+0.61(+1.51%)
Oct 30, 2007	40.52	40.80	39.90	40.60	2,268,747	+0.01(+0.02%)
Oct 29, 2007	40.32	40.77	39.96	40.59	2,534,575	+0.27(+0.67%)
Oct 26, 2007	40.66	40.87	39.92	40.32	3,190,722	+0.31(+0.77%)
Oct 25, 2007	38.78	40.73	38.78	40.02	3,694,584	-0.02(-0.05%)
Oct 24, 2007	40.18	40.22	38.70	40.03	4,109,968	+0.13(+0.34%)
Oct 23, 2007	39.45	40.35	39.00	39.90	4,543,817	+0.65(+1.66%)
Oct 22, 2007	38.01	39.35	37.90	39.25	4,561,941	+1.24(+3.25%)
Oct 19, 2007	38.82	39.17	37.59	38.01	5,534,604	-0.86(-2.22%)
Oct 18, 2007	37.93	39.14	36.90	38.88	13,900,430	-1.17(-2.92%)
Oct 17, 2007	40.78	41.13	39.69	40.04	6,812,355	-0.12(-0.31%)
Oct 16, 2007	40.95	40.98	40.02	40.17	5,528,746	-0.44(-1.09%)
Oct 15, 2007	40.30	40.69	39.81	40.61	3,352,060	+0.25(+0.62%)
Oct 12, 2007	39.54	40.75	39.36	40.36	4,827,663	+1.09(+2.78%)
Oct 11, 2007	39.96	40.17	39.06	39.27	3,905,364	-0.44(-1.11%)
Oct 10, 2007	39.43	39.90	39.34	39.71	2,456,497	+0.23(+0.58%)
Oct 09, 2007	38.82	39.55	38.79	39.48	2,920,802	+0.62(+1.60%)
Oct 08, 2007	38.71	38.97	38.25	38.86	1,736,212	+0.13(+0.35%)
Oct 05, 2007	38.61	39.00	38.39	38.72	4,288,926	+0.33(+0.85%)
Oct 04, 2007	38.83	38.99	38.26	38.40	2,790,687	-0.29(-0.74%)
Oct 03, 2007	38.26	40.03	38.22	38.68	5,206,742	+0.35(+0.93%)
Oct 02, 2007	38.27	38.49	38.12	38.33	2,132,128	+0.12(+0.30%)
Oct 01, 2007	37.75	38.60	37.67	38.21	2,983,679	-0.44(-1.14%)
Sep 28, 2007	39.12	39.13	38.45	38.65	3,088,544	-0.35(-0.88%)
Sep 27, 2007	38.35	39.10	38.27	39.00	2,292,196	+0.67(+1.75%)
Sep 26, 2007	37.79	38.34	37.55	38.33	1,890,352	+0.60(+1.60%)
Sep 25, 2007	37.15	37.98	37.03	37.72	2,140,322	+0.60(+1.63%)
Sep 24, 2007	37.17	37.56	36.75	37.12	2,070,628	-0.10(-0.26%)
Sep 21, 2007	37.56	37.73	37.08	37.22	3,482,082	-0.24(-0.64%)
Sep 20, 2007	37.41	38.19	37.24	37.46	2,430,244	+0.02(+0.05%)
Sep 19, 2007	37.45	37.78	37.17	37.44	3,314,899	+0.04(+0.10%)
Sep 18, 2007	36.43	37.46	36.04	37.40	3,496,779	+1.28(+3.56%)
Sep 17, 2007	36.26	36.31	35.73	36.11	1,605,544	-0.24(-0.66%)
Sep 14, 2007	35.85	36.57	35.58	36.35	2,584,617	+0.39(+1.09%)
Sep 13, 2007	36.32	36.64	35.65	35.96	3,715,847	-0.10(-0.27%)
Sep 12, 2007	35.64	36.18	35.49	36.06	2,553,804	+0.13(+0.37%)
Sep 11, 2007	34.20	36.40	34.18	35.92	4,617,437	+1.40(+4.05%)
Sep 10, 2007	34.18	34.81	33.89	34.52	2,939,784	+0.61(+1.81%)
Sep 07, 2007	34.64	34.78	33.58	33.91	4,041,642	-1.26(-3.57%)
Sep 06, 2007	35.18	35.65	34.69	35.16	904,446	+0.15(+0.44%)
Sep 05, 2007	35.23	35.58	34.90	35.01	1,203,897	-0.32(-0.90%)
Sep 04, 2007	34.71	35.63	34.71	35.33	2,439,265	+0.48(+1.38%)
Aug 31, 2007	35.08	35.27	34.44	34.85	1,279,249	+0.28(+0.80%)
Aug 30, 2007	33.76	35.38	33.76	34.57	3,145,695	+0.34(+0.98%)
Aug 29, 2007	34.23	34.46	33.63	34.23	1,845,289	+0.04(+0.11%)
Aug 28, 2007	34.25	34.69	34.20	34.20	2,575,001	-0.32(-0.92%)
Aug 27, 2007	34.51	34.62	34.03	34.51	1,653,936	-0.10(-0.28%)
Aug 24, 2007	33.73	34.75	33.37	34.61	2,425,355	+1.06(+3.17%)
Aug 23, 2007	33.58	33.96	33.09	33.54	1,867,210	-0.02(-0.06%)
Aug 22, 2007	33.21	34.19	33.06	33.56	3,499,600	+0.86(+2.64%)
Aug 21, 2007	31.68	32.84	31.65	32.70	2,382,024	+0.77(+2.40%)
Aug 20, 2007	31.42	32.35	31.26	31.93	2,621,811	+0.59(+1.90%)
Aug 17, 2007	30.87	31.44	29.82	31.34	4,054,593	+0.86(+2.83%)
Aug 16, 2007	30.72	31.15	29.92	30.48	3,458,202	-0.46(-1.49%)
Aug 15, 2007	31.15	32.43	30.68	30.94	6,734,449	-0.47(-1.50%)
Aug 14, 2007	32.77	32.88	31.40	31.41	3,009,536	-1.11(-3.42%)
Aug 13, 2007	32.70	32.88	31.68	32.52	3,490,287	+0.14(+0.44%)
Aug 10, 2007	33.53	33.92	31.94	32.38	4,567,640	-1.14(-3.40%)
Aug 09, 2007	35.70	35.80	33.52	33.52	3,599,334	-2.58(-7.14%)
Aug 08, 2007	35.20	36.23	35.17	36.09	2,573,016	+0.95(+2.70%)
Aug 07, 2007	34.91	35.50	34.35	35.15	2,044,263	-0.01(-0.03%)
Aug 06, 2007	34.53	35.19	34.19	35.16	2,120,096	+0.89(+2.60%)
Aug 03, 2007	34.53	35.54	34.23	34.26	1,664,472	-1.08(-3.06%)
Aug 02, 2007	34.99	35.74	34.81	35.35	1,830,658	+0.55(+1.57%)
Aug 01, 2007	34.75	35.32	34.17	34.80	2,226,792	+0.12(+0.36%)
Jul 31, 2007	35.82	35.92	34.67	34.68	2,967,575	-0.84(-2.38%)
Jul 30, 2007	34.37	35.70	34.34	35.52	2,773,434	+1.09(+3.17%)
Jul 27, 2007	35.45	35.47	34.42	34.43	2,699,995	-1.00(-2.81%)
Jul 26, 2007	35.07	35.69	34.74	35.42	3,113,223	-0.28(-0.78%)
Jul 25, 2007	35.66	35.95	35.53	35.70	2,952,568	-0.04(-0.10%)
Jul 24, 2007	35.93	36.55	35.47	35.74	2,771,120	-0.17(-0.48%)
Jul 23, 2007	36.08	36.67	35.86	35.91	2,575,847	+0.06(+0.16%)
Jul 20, 2007	35.59	36.25	35.31	35.86	3,672,145	+0.21(+0.59%)
Jul 19, 2007	37.21	38.13	35.33	35.64	13,904,537	+1.80(+5.33%)
Jul 18, 2007	33.41	34.00	33.18	33.84	4,694,268	+0.18(+0.54%)
Jul 17, 2007	33.33	33.88	33.33	33.66	2,376,655	+0.31(+0.92%)
Jul 16, 2007	33.15	33.45	32.72	33.35	2,149,398	+0.35(+1.07%)
Jul 13, 2007	33.89	34.02	32.94	33.00	3,114,321	-1.06(-3.12%)
Jul 12, 2007	33.55	34.07	33.13	34.06	2,952,966	+0.57(+1.69%)
Jul 11, 2007	32.36	33.52	32.36	33.50	3,258,439	+1.10(+3.40%)
Jul 10, 2007	32.59	32.81	32.34	32.39	2,361,466	-0.18(-0.56%)
Jul 09, 2007	32.42	32.74	32.34	32.58	2,361,247	+0.00(+0.00%)
Jul 06, 2007	32.41	32.68	32.35	32.58	1,678,105	+0.11(+0.32%)
Jul 05, 2007	32.50	32.61	32.16	32.47	2,947,494	+0.16(+0.50%)
Jul 03, 2007	32.38	32.43	32.06	32.31	1,986,355	+0.03(+0.09%)
Jul 02, 2007	32.46	32.67	32.16	32.28	3,250,213	+0.00(+0.00%)
Jun 29, 2007	32.60	32.60	32.08	32.28	3,480,129	-0.31(-0.94%)
Jun 28, 2007	32.21	32.71	31.96	32.59	2,505,655	+0.42(+1.31%)
Jun 27, 2007	31.58	32.16	31.35	32.16	4,167,886	+0.49(+1.54%)
Jun 26, 2007	31.65	31.74	31.30	31.68	3,461,476	+0.12(+0.36%)
Jun 25, 2007	32.07	32.07	31.46	31.56	3,815,175	-0.51(-1.58%)
Jun 22, 2007	32.22	32.42	31.78	32.07	3,064,689	-0.35(-1.09%)
Jun 21, 2007	32.24	32.60	32.17	32.42	2,859,821	+0.12(+0.36%)
Jun 20, 2007	32.45	32.60	31.98	32.31	4,137,613	-0.19(-0.59%)
Jun 19, 2007	32.53	32.77	32.24	32.50	2,983,854	-0.04(-0.12%)
Jun 18, 2007	32.87	33.01	32.48	32.54	3,211,560	-0.34(-1.02%)
Jun 15, 2007	33.42	33.42	32.74	32.87	3,366,146	-0.20(-0.61%)
Jun 14, 2007	33.12	33.40	32.84	33.07	2,114,337	-0.02(-0.06%)
Jun 13, 2007	32.79	33.10	32.59	33.09	2,529,173	+0.46(+1.41%)
Jun 12, 2007	32.38	32.79	32.21	32.63	3,190,698	+0.04(+0.12%)
Jun 11, 2007	32.26	32.61	31.96	32.60	2,414,879	+0.36(+1.13%)
Jun 08, 2007	31.16	32.26	31.16	32.23	2,730,165	+0.76(+2.41%)
Jun 07, 2007	31.64	31.78	31.35	31.47	3,404,046	-0.31(-0.97%)
Jun 06, 2007	31.89	31.92	31.58	31.78	1,923,675	-0.15(-0.48%)
Jun 05, 2007	32.02	32.02	31.66	31.93	2,352,708	-0.13(-0.42%)
Jun 04, 2007	32.26	32.36	31.76	32.07	1,591,092	-0.33(-1.01%)

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.