Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.60	28.66	28.18	28.28	15,181,535	-0.18(-0.62%)
May 29, 2008	28.50	28.91	28.40	28.46	14,934,717	-0.04(-0.15%)
May 28, 2008	28.33	28.75	28.33	28.50	16,872,288	+0.19(+0.65%)
May 27, 2008	28.04	28.40	28.00	28.32	11,059,200	+0.35(+1.23%)
May 26, 2008	28.22	28.28	27.93	27.97	0	+0.00(+0.00%)
May 23, 2008	28.22	28.28	27.93	27.97	10,634,195	-0.32(-1.13%)
May 22, 2008	28.43	28.43	28.07	28.29	9,189,553	-0.04(-0.15%)
May 21, 2008	28.58	28.70	28.20	28.33	13,493,569	-0.36(-1.26%)
May 20, 2008	29.04	29.12	28.60	28.70	15,010,766	-0.53(-1.81%)
May 19, 2008	29.28	29.41	29.01	29.23	14,690,238	-0.16(-0.54%)
May 16, 2008	29.44	29.48	29.01	29.39	15,124,428	-0.07(-0.23%)
May 15, 2008	29.17	29.46	29.06	29.45	13,492,309	+0.16(+0.55%)
May 14, 2008	29.04	29.44	28.90	29.29	11,722,557	+0.40(+1.37%)
May 13, 2008	29.11	29.28	28.80	28.90	13,147,993	-0.37(-1.27%)
May 12, 2008	28.75	29.29	28.65	29.27	10,901,601	+0.40(+1.37%)
May 09, 2008	28.70	29.01	28.64	28.87	15,947,108	-0.22(-0.75%)
May 08, 2008	29.26	29.29	28.90	29.09	22,405,308	-0.12(-0.40%)
May 07, 2008	28.80	29.42	28.66	29.21	36,684,012	+0.82(+2.88%)
May 06, 2008	28.15	28.43	27.60	28.39	17,955,082	+0.37(+1.32%)
May 05, 2008	28.38	28.38	27.88	28.02	12,110,593	-0.17(-0.60%)
May 02, 2008	28.20	28.45	28.03	28.19	10,345,189	+0.16(+0.57%)
May 01, 2008	27.31	28.13	27.29	28.03	14,549,285	+0.73(+2.68%)
Apr 30, 2008	27.59	27.80	27.21	27.30	15,535,544	-0.28(-1.01%)
Apr 29, 2008	27.21	27.68	27.11	27.58	12,093,499	+0.28(+1.02%)
Apr 28, 2008	27.40	27.45	27.11	27.30	9,086,912	+0.06(+0.22%)
Apr 25, 2008	26.97	27.31	26.89	27.24	14,193,112	+0.35(+1.31%)
Apr 24, 2008	26.81	27.10	26.67	26.89	14,267,398	+0.29(+1.08%)
Apr 23, 2008	26.49	26.67	26.19	26.60	17,820,148	+0.26(+0.99%)
Apr 22, 2008	26.42	26.45	26.24	26.34	10,052,150	-0.14(-0.54%)
Apr 21, 2008	26.18	26.51	26.14	26.48	10,451,280	+0.11(+0.41%)
Apr 18, 2008	25.97	26.56	25.97	26.37	13,678,327	+0.46(+1.79%)
Apr 17, 2008	25.45	26.00	25.45	25.91	15,965,537	+0.39(+1.52%)
Apr 16, 2008	25.35	25.57	25.10	25.52	12,600,486	+0.33(+1.30%)
Apr 15, 2008	25.31	25.34	24.89	25.19	12,260,807	-0.09(-0.37%)
Apr 14, 2008	25.45	25.57	25.11	25.29	11,257,897	-0.12(-0.46%)
Apr 11, 2008	26.13	26.51	25.38	25.40	18,400,962	-0.98(-3.73%)
Apr 10, 2008	25.92	26.57	25.86	26.39	14,473,453	+0.42(+1.62%)
Apr 09, 2008	26.20	26.27	25.77	25.97	12,483,851	-0.19(-0.71%)
Apr 08, 2008	26.40	26.43	26.05	26.15	15,525,834	-0.38(-1.43%)
Apr 07, 2008	26.44	26.71	26.27	26.53	11,562,273	+0.24(+0.90%)
Apr 04, 2008	26.53	26.62	26.14	26.30	14,872,622	-0.24(-0.92%)
Apr 03, 2008	26.46	26.68	26.22	26.54	10,669,634	-0.03(-0.09%)
Apr 02, 2008	26.94	27.26	26.48	26.57	15,530,224	-0.29(-1.10%)
Apr 01, 2008	26.53	26.95	26.53	26.86	18,592,230	+0.45(+1.69%)
Mar 31, 2008	26.13	26.50	26.09	26.41	13,486,228	+0.32(+1.23%)
Mar 28, 2008	26.59	26.75	26.09	26.09	13,093,051	-0.32(-1.21%)
Mar 27, 2008	26.83	26.90	26.36	26.41	11,369,030	-0.32(-1.20%)
Mar 26, 2008	26.86	26.97	26.54	26.73	10,953,021	-0.27(-1.00%)
Mar 25, 2008	26.93	27.14	26.80	27.00	10,154,313	+0.03(+0.12%)
Mar 24, 2008	26.94	27.07	26.77	26.97	12,516,873	+0.12(+0.44%)
Mar 21, 2008	26.33	26.92	26.30	26.85	16,397,234	+0.00(+0.00%)
Mar 20, 2008	26.33	26.92	26.30	26.85	16,396,997	+0.56(+2.11%)
Mar 19, 2008	26.67	26.85	26.29	26.30	13,943,745	-0.40(-1.51%)
Mar 18, 2008	25.90	26.71	25.90	26.70	16,381,251	+1.06(+4.14%)
Mar 17, 2008	25.37	25.97	25.29	25.64	15,000,071	-0.27(-1.04%)
Mar 14, 2008	26.37	26.40	25.61	25.91	13,568,734	-0.46(-1.76%)
Mar 13, 2008	26.27	26.58	25.94	26.37	12,540,796	-0.07(-0.25%)
Mar 12, 2008	26.31	26.78	26.26	26.44	11,459,720	+0.19(+0.71%)
Mar 11, 2008	26.09	26.27	25.77	26.25	17,265,406	+0.61(+2.40%)
Mar 10, 2008	25.94	25.94	25.49	25.64	14,995,519	-0.25(-0.98%)
Mar 07, 2008	26.19	26.30	25.72	25.89	15,148,330	-0.41(-1.57%)
Mar 06, 2008	26.56	26.72	26.25	26.30	12,508,541	-0.33(-1.23%)
Mar 05, 2008	26.85	27.06	26.53	26.63	11,514,440	-0.19(-0.72%)
Mar 04, 2008	27.07	27.15	26.41	26.83	18,898,504	-0.45(-1.67%)
Mar 03, 2008	27.45	27.53	27.03	27.28	9,840,337	+0.00(+0.00%)
Feb 29, 2008	27.05	27.65	27.05	27.28	17,316,262	-0.11(-0.40%)
Feb 28, 2008	27.72	27.94	27.31	27.39	13,330,716	-0.47(-1.69%)
Feb 27, 2008	27.58	27.97	27.45	27.86	12,259,842	+0.18(+0.64%)
Feb 26, 2008	27.57	27.95	27.54	27.68	12,284,682	+0.00(+0.00%)
Feb 25, 2008	27.63	27.85	27.35	27.68	16,118,681	+0.27(+0.98%)
Feb 22, 2008	27.15	27.47	26.77	27.42	10,468,809	+0.25(+0.93%)
Feb 21, 2008	27.47	27.69	27.11	27.16	12,242,636	-0.26(-0.95%)
Feb 20, 2008	26.91	27.50	26.84	27.42	12,126,099	+0.33(+1.21%)
Feb 19, 2008	27.38	27.59	27.04	27.10	12,604,289	-0.25(-0.92%)
Feb 18, 2008	27.07	27.52	26.96	27.35	0	+0.00(+0.00%)
Feb 15, 2008	27.07	27.52	26.96	27.35	18,088,240	+0.14(+0.53%)
Feb 14, 2008	27.54	27.65	27.07	27.21	14,252,634	-0.39(-1.40%)
Feb 13, 2008	26.99	27.74	26.99	27.59	17,161,314	+0.63(+2.34%)
Feb 12, 2008	26.99	27.31	26.74	26.96	17,005,292	+0.08(+0.31%)
Feb 11, 2008	27.16	27.16	26.53	26.88	10,789,510	-0.16(-0.59%)
Feb 08, 2008	26.61	27.19	26.61	27.04	18,011,902	+0.34(+1.26%)
Feb 07, 2008	26.31	26.87	26.19	26.70	19,736,286	+0.19(+0.70%)
Feb 06, 2008	26.85	27.09	26.18	26.51	37,037,712	+1.20(+4.76%)
Feb 05, 2008	26.09	26.09	25.29	25.31	22,775,830	-0.70(-2.69%)
Feb 04, 2008	26.14	26.14	25.77	26.01	14,046,413	+0.20(+0.78%)
Feb 01, 2008	25.88	25.93	25.40	25.81	16,618,289	+0.69(+2.75%)
Jan 31, 2008	24.44	25.40	24.28	25.12	17,895,882	+0.36(+1.46%)
Jan 30, 2008	24.46	25.24	24.46	24.76	19,731,914	+0.51(+2.12%)
Jan 29, 2008	24.18	24.58	23.67	24.24	27,338,188	-0.51(-2.07%)
Jan 28, 2008	24.20	24.81	23.99	24.76	12,332,475	+0.61(+2.55%)
Jan 25, 2008	24.86	25.13	24.07	24.14	14,090,327	-0.46(-1.88%)
Jan 24, 2008	24.06	24.67	23.86	24.60	17,639,198	+0.60(+2.49%)
Jan 23, 2008	22.81	24.02	22.80	24.01	26,163,322	+0.34(+1.42%)
Jan 22, 2008	22.88	23.97	22.14	23.67	24,399,398	-0.33(-1.37%)
Jan 21, 2008	24.41	24.67	23.78	24.00	0	+0.00(+0.00%)
Jan 18, 2008	24.41	24.67	23.78	24.00	19,430,202	-0.22(-0.90%)
Jan 17, 2008	25.17	25.29	24.15	24.22	23,889,898	-0.89(-3.55%)
Jan 16, 2008	24.97	25.48	24.69	25.11	22,357,848	-0.02(-0.07%)
Jan 15, 2008	25.44	25.49	24.90	25.13	14,308,110	-0.42(-1.65%)
Jan 14, 2008	25.67	25.88	25.35	25.55	10,356,330	+0.03(+0.10%)
Jan 11, 2008	25.63	25.99	25.43	25.52	13,865,193	-0.29(-1.14%)
Jan 10, 2008	25.17	26.04	25.17	25.82	14,542,234	+0.43(+1.69%)
Jan 09, 2008	25.73	25.75	24.58	25.39	29,532,434	-0.32(-1.24%)
Jan 08, 2008	26.30	26.51	25.64	25.71	15,461,014	-0.52(-1.99%)
Jan 07, 2008	26.41	26.51	26.02	26.23	12,762,625	+0.03(+0.10%)
Jan 04, 2008	26.09	26.67	26.09	26.20	11,346,284	-0.54(-2.01%)
Jan 03, 2008	26.83	26.95	26.65	26.74	11,501,747	-0.06(-0.22%)
Jan 02, 2008	27.21	27.47	26.67	26.80	11,012,642	-0.37(-1.36%)
Jan 01, 2008	27.29	27.37	27.14	27.17	0	+0.00(+0.00%)
Dec 31, 2007	27.29	27.37	27.14	27.17	6,472,139	-0.12(-0.43%)
Dec 28, 2007	27.58	27.61	27.16	27.29	6,661,544	-0.01(-0.03%)
Dec 27, 2007	27.47	27.69	27.22	27.30	7,964,581	-0.33(-1.19%)
Dec 26, 2007	27.80	27.95	27.55	27.63	5,974,928	-0.35(-1.26%)
Dec 24, 2007	27.74	28.12	27.74	27.98	4,108,247	+0.25(+0.91%)
Dec 21, 2007	27.48	27.82	27.15	27.73	24,245,960	+0.51(+1.89%)
Dec 20, 2007	27.30	27.36	27.05	27.21	11,395,064	+0.06(+0.22%)
Dec 19, 2007	27.74	27.90	27.00	27.15	13,114,156	-0.64(-2.30%)
Dec 18, 2007	27.70	28.03	27.45	27.79	14,181,496	+0.03(+0.09%)
Dec 17, 2007	27.67	27.99	27.52	27.77	14,283,591	-0.02(-0.06%)
Dec 14, 2007	27.69	27.97	27.40	27.79	14,123,310	+0.21(+0.76%)
Dec 13, 2007	27.00	27.68	26.96	27.58	13,904,750	+0.40(+1.49%)
Dec 12, 2007	27.16	27.52	26.91	27.17	12,613,911	+0.44(+1.64%)
Dec 11, 2007	27.23	27.37	26.69	26.73	16,543,676	-0.50(-1.82%)
Dec 10, 2007	27.63	27.75	27.16	27.23	14,559,913	-0.37(-1.34%)
Dec 07, 2007	27.54	27.78	27.49	27.60	9,532,473	+0.06(+0.21%)
Dec 06, 2007	27.56	27.68	27.15	27.54	9,417,835	-0.03(-0.09%)
Dec 05, 2007	27.36	27.77	27.15	27.57	8,866,706	+0.00(+0.00%)
Dec 04, 2007	27.70	27.84	27.31	27.57	11,074,800	-0.24(-0.88%)
Dec 03, 2007	27.83	28.20	27.63	27.81	10,750,920	-0.09(-0.33%)
Nov 30, 2007	28.19	28.19	27.72	27.90	14,206,705	+0.29(+1.04%)
Nov 29, 2007	27.48	27.70	27.26	27.62	9,220,562	+0.10(+0.37%)
Nov 28, 2007	26.84	27.74	26.66	27.52	15,048,210	+0.82(+3.06%)
Nov 27, 2007	26.41	26.78	25.82	26.70	16,953,700	+0.40(+1.54%)
Nov 26, 2007	26.86	26.90	26.26	26.30	8,703,963	-0.51(-1.88%)
Nov 23, 2007	26.64	26.85	26.50	26.80	4,216,409	+0.29(+1.08%)
Nov 21, 2007	26.39	26.68	26.20	26.51	10,289,755	-0.04(-0.16%)
Nov 20, 2007	26.49	26.84	26.11	26.56	11,198,925	+0.25(+0.96%)
Nov 19, 2007	27.15	27.19	26.22	26.30	17,359,234	-1.08(-3.93%)
Nov 16, 2007	27.43	27.52	26.94	27.38	11,105,088	+0.11(+0.40%)
Nov 15, 2007	26.77	27.64	26.73	27.27	12,520,979	+0.45(+1.70%)
Nov 14, 2007	27.90	27.90	26.73	26.82	18,193,088	-0.97(-3.48%)
Nov 13, 2007	27.12	27.84	26.99	27.79	13,599,757	+0.83(+3.09%)
Nov 12, 2007	26.94	27.54	26.94	26.95	15,820,359	-0.61(-2.20%)
Nov 09, 2007	27.62	27.95	26.99	27.56	17,739,606	-0.75(-2.65%)
Nov 08, 2007	28.15	28.48	27.68	28.31	14,418,504	+0.11(+0.39%)
Nov 07, 2007	28.22	28.64	28.04	28.20	8,986,125	-0.49(-1.70%)
Nov 06, 2007	28.50	28.77	28.30	28.69	7,834,246	+0.17(+0.59%)
Nov 05, 2007	28.11	28.84	28.11	28.52	9,461,180	-0.03(-0.12%)
Nov 02, 2007	28.84	28.84	28.22	28.55	10,627,350	+0.10(+0.35%)
Nov 01, 2007	29.05	29.22	28.05	28.45	13,212,665	-0.70(-2.40%)
Oct 31, 2007	28.63	29.23	28.63	29.15	9,288,581	+0.29(+0.99%)
Oct 30, 2007	29.02	29.10	28.83	28.86	5,804,383	-0.33(-1.12%)
Oct 29, 2007	29.03	29.30	28.79	29.19	8,511,622	+0.25(+0.87%)
Oct 26, 2007	29.14	29.23	28.57	28.94	13,617,454	-0.06(-0.20%)
Oct 25, 2007	29.44	29.46	28.74	29.00	12,632,475	-0.51(-1.74%)
Oct 24, 2007	29.08	29.55	28.92	29.51	9,324,340	+0.14(+0.49%)
Oct 23, 2007	29.31	29.43	29.11	29.37	7,582,597	+0.18(+0.61%)
Oct 22, 2007	28.35	29.28	28.26	29.19	11,712,836	+0.73(+2.57%)
Oct 19, 2007	29.08	29.27	28.43	28.46	13,300,731	-0.82(-2.79%)
Oct 18, 2007	29.72	29.80	29.22	29.28	10,101,982	-0.51(-1.70%)
Oct 17, 2007	29.68	29.96	29.58	29.78	10,731,301	+0.31(+1.06%)
Oct 16, 2007	29.57	29.75	29.41	29.47	9,590,336	-0.11(-0.37%)
Oct 15, 2007	29.77	29.87	29.34	29.58	7,902,528	-0.28(-0.93%)
Oct 12, 2007	29.63	29.95	29.59	29.86	6,432,310	+0.39(+1.31%)
Oct 11, 2007	29.88	29.99	29.38	29.47	7,187,465	-0.23(-0.77%)
Oct 10, 2007	29.84	29.92	29.51	29.70	5,589,115	-0.14(-0.48%)
Oct 09, 2007	29.60	29.84	29.55	29.84	8,641,234	+0.15(+0.51%)
Oct 08, 2007	29.86	30.04	29.57	29.69	5,692,591	-0.17(-0.56%)
Oct 05, 2007	29.54	29.97	29.49	29.86	8,701,822	+0.48(+1.63%)
Oct 04, 2007	29.37	29.52	29.32	29.38	6,607,478	+0.15(+0.52%)
Oct 03, 2007	29.12	29.44	29.07	29.23	6,771,305	-0.04(-0.14%)
Oct 02, 2007	29.17	29.47	29.12	29.27	11,170,865	+0.10(+0.35%)
Oct 01, 2007	28.94	29.39	28.94	29.17	10,290,668	+0.22(+0.76%)
Sep 28, 2007	28.84	28.97	28.56	28.95	8,689,823	+0.15(+0.53%)
Sep 27, 2007	29.02	29.03	28.72	28.80	8,285,662	-0.26(-0.90%)
Sep 26, 2007	28.85	29.11	28.78	29.06	9,984,161	+0.38(+1.32%)
Sep 25, 2007	28.79	28.89	28.35	28.68	11,787,680	-0.21(-0.73%)
Sep 24, 2007	29.12	29.12	28.79	28.89	9,610,532	-0.24(-0.81%)
Sep 21, 2007	28.67	29.37	28.65	29.12	17,474,332	+0.47(+1.65%)
Sep 20, 2007	29.18	29.25	28.45	28.65	12,090,385	-0.44(-1.50%)
Sep 19, 2007	29.30	29.42	29.07	29.09	12,532,694	-0.02(-0.06%)
Sep 18, 2007	28.23	29.21	28.11	29.11	16,220,006	+1.01(+3.59%)
Sep 17, 2007	28.08	28.16	27.83	28.10	8,559,855	-0.15(-0.54%)
Sep 14, 2007	28.05	28.49	27.78	28.25	10,451,940	+0.03(+0.12%)
Sep 13, 2007	28.45	28.54	28.15	28.22	8,248,834	-0.17(-0.59%)
Sep 12, 2007	28.22	28.47	28.12	28.38	9,638,450	+0.19(+0.69%)
Sep 11, 2007	28.31	28.37	28.02	28.19	9,147,326	-0.06(-0.21%)
Sep 10, 2007	28.27	28.51	27.97	28.25	6,520,516	-0.03(-0.09%)
Sep 07, 2007	28.56	28.75	28.17	28.27	11,757,386	-0.69(-2.38%)
Sep 06, 2007	28.80	29.02	28.51	28.96	9,683,119	+0.31(+1.09%)
Sep 05, 2007	28.48	28.70	28.40	28.65	12,642,389	-0.08(-0.26%)
Sep 04, 2007	28.21	28.87	28.20	28.73	11,520,615	+0.45(+1.58%)
Aug 31, 2007	28.40	28.47	28.16	28.28	8,357,774	+0.11(+0.39%)
Aug 30, 2007	28.26	28.40	28.06	28.17	8,708,950	-0.35(-1.24%)
Aug 29, 2007	28.03	28.58	27.84	28.53	9,933,552	+0.58(+2.08%)
Aug 28, 2007	28.41	28.44	27.84	27.95	11,538,911	-0.54(-1.89%)
Aug 27, 2007	28.40	28.68	28.19	28.48	8,435,025	-0.03(-0.09%)
Aug 24, 2007	28.00	28.53	27.88	28.51	8,768,232	+0.60(+2.14%)
Aug 23, 2007	28.26	28.60	27.75	27.91	13,023,805	-0.35(-1.22%)
Aug 22, 2007	28.27	28.35	27.87	28.26	12,699,597	+0.24(+0.84%)
Aug 21, 2007	27.52	28.16	27.47	28.02	11,831,874	+0.32(+1.15%)
Aug 20, 2007	27.59	27.87	27.37	27.70	12,809,666	+0.19(+0.70%)
Aug 17, 2007	28.10	28.24	27.19	27.51	18,965,642	+0.08(+0.31%)
Aug 16, 2007	26.39	27.47	26.30	27.42	23,002,146	+0.73(+2.74%)
Aug 15, 2007	27.19	27.47	26.62	26.69	15,163,724	-0.55(-2.01%)
Aug 14, 2007	27.98	28.20	27.05	27.24	13,664,618	-0.74(-2.65%)
Aug 13, 2007	28.06	28.40	27.89	27.98	9,956,599	+0.07(+0.24%)
Aug 10, 2007	27.42	28.13	26.99	27.91	18,227,412	+0.13(+0.48%)
Aug 09, 2007	28.48	28.79	27.78	27.78	17,739,614	-1.09(-3.76%)
Aug 08, 2007	29.12	29.40	28.49	28.86	15,535,141	-0.22(-0.75%)
Aug 07, 2007	28.58	29.33	28.49	29.08	17,000,314	+0.21(+0.73%)
Aug 06, 2007	28.62	28.95	28.48	28.87	16,945,548	+0.18(+0.62%)
Aug 03, 2007	28.86	29.00	28.64	28.70	15,019,426	-0.23(-0.79%)
Aug 02, 2007	28.60	29.07	28.36	28.92	13,632,661	+0.45(+1.57%)
Aug 01, 2007	27.68	28.57	27.57	28.48	17,873,670	+0.70(+2.52%)
Jul 31, 2007	28.63	28.68	27.77	27.78	18,616,484	-0.85(-2.97%)
Jul 30, 2007	28.60	28.75	28.26	28.63	13,614,365	+0.23(+0.80%)
Jul 27, 2007	28.74	28.94	28.40	28.40	14,497,533	-0.29(-1.00%)
Jul 26, 2007	29.26	29.38	28.40	28.69	18,384,764	-0.72(-2.43%)
Jul 25, 2007	29.39	29.62	29.25	29.40	12,126,738	+0.15(+0.52%)
Jul 24, 2007	29.42	29.78	29.18	29.25	12,411,269	-0.24(-0.80%)
Jul 23, 2007	29.00	29.65	28.98	29.49	13,382,822	+0.58(+2.01%)
Jul 20, 2007	29.01	29.09	28.86	28.91	12,768,858	-0.11(-0.38%)
Jul 19, 2007	29.17	29.32	28.96	29.01	9,585,939	-0.11(-0.38%)
Jul 18, 2007	29.09	29.28	28.78	29.12	12,209,052	-0.07(-0.23%)
Jul 17, 2007	28.99	29.35	28.91	29.19	13,509,322	+0.18(+0.61%)
Jul 16, 2007	28.80	29.11	28.80	29.01	7,005,045	+0.08(+0.29%)
Jul 13, 2007	28.70	29.10	28.62	28.93	9,748,223	+0.10(+0.35%)
Jul 12, 2007	28.71	28.85	28.59	28.83	12,854,608	+0.23(+0.79%)
Jul 11, 2007	28.42	28.63	28.34	28.60	11,686,877	+0.08(+0.27%)
Jul 10, 2007	28.76	29.12	28.49	28.53	13,187,781	-0.48(-1.65%)
Jul 09, 2007	29.08	29.13	28.94	29.01	7,153,578	-0.03(-0.09%)
Jul 06, 2007	29.12	29.13	28.98	29.03	7,990,558	-0.12(-0.40%)
Jul 05, 2007	29.04	29.16	28.82	29.15	8,649,109	+0.08(+0.26%)
Jul 03, 2007	29.07	29.18	28.87	29.07	6,152,669	+0.02(+0.06%)
Jul 02, 2007	28.78	29.23	28.79	29.06	9,223,364	+0.32(+1.11%)
Jun 29, 2007	28.53	29.01	28.38	28.74	14,279,058	+0.24(+0.86%)
Jun 28, 2007	28.83	28.83	28.38	28.49	14,210,303	-0.35(-1.23%)
Jun 27, 2007	28.54	28.91	28.39	28.85	9,525,280	+0.18(+0.62%)
Jun 26, 2007	28.79	28.86	28.50	28.67	11,456,725	+0.00(+0.00%)
Jun 25, 2007	28.87	29.06	28.55	28.67	11,991,688	-0.07(-0.23%)
Jun 22, 2007	28.63	28.99	28.54	28.74	17,829,796	-0.04(-0.15%)
Jun 21, 2007	28.73	28.92	28.52	28.78	12,258,612	+0.00(+0.00%)
Jun 20, 2007	29.26	29.26	28.75	28.78	13,331,619	-0.48(-1.64%)
Jun 19, 2007	29.05	29.34	28.99	29.26	13,446,024	+0.19(+0.64%)
Jun 18, 2007	29.04	29.37	29.02	29.07	15,463,979	+0.12(+0.41%)
Jun 15, 2007	28.70	29.25	28.62	28.96	26,503,212	+0.51(+1.81%)
Jun 14, 2007	28.12	28.59	28.11	28.44	16,937,232	+0.33(+1.17%)
Jun 13, 2007	28.20	28.24	27.78	28.11	19,076,602	+0.25(+0.89%)
Jun 12, 2007	28.32	28.38	27.83	27.87	11,555,797	-0.51(-1.81%)
Jun 11, 2007	28.47	28.60	28.33	28.38	8,971,859	-0.02(-0.06%)
Jun 08, 2007	28.45	28.47	28.06	28.40	13,743,440	-0.05(-0.18%)
Jun 07, 2007	28.87	28.99	28.19	28.45	15,919,343	-0.54(-1.86%)
Jun 06, 2007	29.29	29.36	28.86	28.99	10,747,021	-0.30(-1.02%)
Jun 05, 2007	29.64	29.80	29.24	29.29	11,830,973	-0.36(-1.20%)
Jun 04, 2007	29.54	29.71	29.20	29.64	14,994,172	+0.38(+1.31%)

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.