Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.96	41.33	40.83	41.28	15,617,599	+0.36(+0.89%)
May 29, 2008	40.55	41.10	40.47	40.92	16,875,954	+0.38(+0.92%)
May 28, 2008	40.83	40.89	40.48	40.55	16,311,970	-0.12(-0.31%)
May 27, 2008	40.87	40.94	40.57	40.67	17,441,348	-0.12(-0.31%)
May 26, 2008	40.87	41.10	40.69	40.80	0	+0.00(+0.00%)
May 23, 2008	40.87	41.10	40.69	40.80	13,463,492	-0.22(-0.53%)
May 22, 2008	40.83	41.13	40.67	41.02	13,821,579	+0.28(+0.69%)
May 21, 2008	41.30	41.30	40.63	40.73	18,639,200	-0.43(-1.05%)
May 20, 2008	41.65	41.75	41.09	41.17	19,089,288	-0.62(-1.50%)
May 19, 2008	41.57	41.86	41.50	41.79	14,691,556	+0.07(+0.16%)
May 16, 2008	41.53	41.86	41.52	41.72	19,656,570	+0.24(+0.59%)
May 15, 2008	40.80	41.48	40.70	41.48	19,002,476	+0.54(+1.31%)
May 14, 2008	41.21	41.56	40.86	40.94	21,126,784	-0.14(-0.35%)
May 13, 2008	40.94	41.33	40.78	41.08	17,506,730	+0.24(+0.58%)
May 12, 2008	40.90	41.10	40.63	40.85	17,858,260	+0.09(+0.21%)
May 09, 2008	41.02	41.12	40.69	40.76	8,541,902	-0.44(-1.08%)
May 08, 2008	41.32	41.42	41.05	41.20	16,129,967	+0.08(+0.18%)
May 07, 2008	41.62	41.90	41.07	41.13	20,871,984	-0.53(-1.28%)
May 06, 2008	41.38	41.80	41.38	41.66	15,710,721	+0.00(+0.00%)
May 05, 2008	41.69	41.82	41.39	41.66	16,309,000	-0.09(-0.22%)
May 02, 2008	41.94	42.07	41.48	41.75	21,263,032	-0.14(-0.34%)
May 01, 2008	41.90	42.18	41.58	41.90	21,588,628	-0.01(-0.03%)
Apr 30, 2008	41.91	42.81	41.80	41.91	34,975,376	+0.72(+1.75%)
Apr 29, 2008	41.38	41.48	41.13	41.19	26,506,732	-0.19(-0.47%)
Apr 28, 2008	41.64	41.82	41.27	41.38	29,064,856	-0.21(-0.51%)
Apr 25, 2008	42.05	42.05	41.36	41.60	21,886,828	-0.18(-0.42%)
Apr 24, 2008	41.91	42.18	41.75	41.77	20,186,628	-0.13(-0.31%)
Apr 23, 2008	42.42	42.42	41.72	41.90	22,694,526	-0.27(-0.64%)
Apr 22, 2008	42.20	42.35	41.97	42.17	21,036,866	-0.21(-0.49%)
Apr 21, 2008	41.82	42.52	41.72	42.38	16,793,490	+0.39(+0.94%)
Apr 18, 2008	42.47	42.50	41.79	41.98	29,351,216	-0.24(-0.58%)
Apr 17, 2008	42.95	42.97	42.07	42.23	33,620,272	-1.07(-2.47%)
Apr 16, 2008	44.18	44.18	43.11	43.30	31,194,576	-0.60(-1.37%)
Apr 15, 2008	44.00	44.00	43.63	43.90	13,765,627	+0.07(+0.16%)
Apr 14, 2008	43.83	44.03	43.60	43.83	14,525,858	+0.08(+0.17%)
Apr 11, 2008	43.60	44.05	43.60	43.75	18,978,430	-0.11(-0.26%)
Apr 10, 2008	43.81	44.18	43.72	43.87	15,449,768	-0.02(-0.04%)
Apr 09, 2008	43.85	43.94	43.53	43.88	18,303,444	-0.28(-0.62%)
Apr 08, 2008	43.76	44.17	43.71	44.16	13,995,947	+0.09(+0.20%)
Apr 07, 2008	44.36	44.36	43.82	44.07	15,145,025	-0.06(-0.13%)
Apr 04, 2008	44.05	44.33	43.78	44.13	16,255,354	+0.08(+0.18%)
Apr 03, 2008	43.88	44.13	43.62	44.05	15,326,916	-0.01(-0.01%)
Apr 02, 2008	44.42	44.46	43.92	44.05	16,333,882	-0.41(-0.93%)
Apr 01, 2008	44.01	44.50	43.66	44.47	18,543,140	+0.67(+1.53%)
Mar 31, 2008	43.48	43.87	43.07	43.80	21,991,522	+0.39(+0.91%)
Mar 28, 2008	43.47	43.78	43.36	43.40	11,890,672	+0.02(+0.04%)
Mar 27, 2008	43.56	43.82	43.33	43.38	19,038,156	-0.14(-0.33%)
Mar 26, 2008	43.33	43.69	43.17	43.53	13,489,799	+0.06(+0.14%)
Mar 25, 2008	43.74	43.74	43.33	43.47	16,928,938	-0.27(-0.61%)
Mar 24, 2008	43.57	43.75	43.17	43.73	16,158,914	+0.38(+0.86%)
Mar 21, 2008	42.81	43.37	42.38	43.36	26,435,010	+0.00(+0.00%)
Mar 20, 2008	42.81	43.37	42.50	43.36	26,434,690	+0.98(+2.30%)
Mar 19, 2008	42.97	43.05	42.37	42.38	24,148,616	-0.46(-1.07%)
Mar 18, 2008	42.38	42.84	41.97	42.84	23,488,384	+0.93(+2.22%)
Mar 17, 2008	41.25	42.28	41.25	41.91	27,305,232	+0.22(+0.52%)
Mar 14, 2008	42.32	42.32	41.25	41.69	30,851,536	-0.41(-0.98%)
Mar 13, 2008	41.78	42.27	41.62	42.10	25,928,536	+0.20(+0.48%)
Mar 12, 2008	41.65	42.27	41.65	41.90	15,424,860	+0.24(+0.57%)
Mar 11, 2008	41.13	41.72	41.13	41.67	23,154,646	+0.56(+1.37%)
Mar 10, 2008	41.10	41.20	40.99	41.10	22,037,260	-0.02(-0.06%)
Mar 07, 2008	41.33	41.47	41.05	41.13	22,004,650	-0.44(-1.07%)
Mar 06, 2008	41.57	41.81	41.45	41.57	15,931,500	-0.12(-0.29%)
Mar 05, 2008	41.43	41.98	41.28	41.69	18,709,914	+0.41(+0.99%)
Mar 04, 2008	41.22	41.41	40.96	41.28	26,398,784	-0.19(-0.45%)
Mar 03, 2008	41.35	41.50	40.96	41.47	18,508,280	+0.11(+0.26%)
Feb 29, 2008	41.60	41.85	41.28	41.37	23,422,766	-0.49(-1.18%)
Feb 28, 2008	41.73	41.94	41.63	41.86	17,837,674	-0.15(-0.36%)
Feb 27, 2008	41.97	42.28	41.88	42.01	18,830,276	-0.29(-0.69%)
Feb 26, 2008	41.57	42.45	41.47	42.30	18,014,270	+0.63(+1.50%)
Feb 25, 2008	41.33	41.99	41.28	41.68	19,006,252	+0.29(+0.71%)
Feb 22, 2008	41.37	41.50	40.85	41.38	17,822,308	+0.16(+0.38%)
Feb 21, 2008	41.42	41.46	41.12	41.23	19,088,880	-0.13(-0.32%)
Feb 20, 2008	41.35	41.40	41.02	41.36	17,348,256	-0.09(-0.21%)
Feb 19, 2008	41.83	41.83	41.32	41.45	16,645,194	+0.01(+0.02%)
Feb 18, 2008	41.65	41.82	41.35	41.44	0	+0.00(+0.00%)
Feb 15, 2008	41.65	41.82	41.35	41.44	18,806,820	-0.21(-0.50%)
Feb 14, 2008	41.97	42.16	41.42	41.65	17,522,064	-0.23(-0.55%)
Feb 13, 2008	42.12	42.34	41.73	41.88	17,681,532	-0.10(-0.24%)
Feb 12, 2008	41.52	42.13	41.30	41.98	17,770,532	+0.73(+1.76%)
Feb 11, 2008	40.57	41.27	40.46	41.25	16,531,291	+0.61(+1.51%)
Feb 08, 2008	40.97	41.10	40.53	40.64	14,832,550	-0.47(-1.14%)
Feb 07, 2008	40.68	41.47	40.68	41.11	25,914,756	+0.29(+0.70%)
Feb 06, 2008	40.64	40.92	40.51	40.82	22,145,360	+0.17(+0.41%)
Feb 05, 2008	41.29	41.45	40.62	40.65	22,831,456	-0.69(-1.68%)
Feb 04, 2008	41.60	41.89	41.35	41.35	16,547,663	+0.06(+0.15%)
Feb 01, 2008	41.35	41.68	40.90	41.28	19,465,056	+0.39(+0.96%)
Jan 31, 2008	39.87	41.22	39.87	40.89	31,809,228	+0.21(+0.51%)
Jan 30, 2008	40.44	41.21	40.38	40.68	19,622,430	+0.26(+0.63%)
Jan 29, 2008	40.98	41.00	40.41	40.43	20,292,252	-0.31(-0.77%)
Jan 28, 2008	40.96	41.07	40.57	40.74	20,588,214	-0.08(-0.20%)
Jan 25, 2008	41.77	41.77	40.81	40.82	20,522,660	-0.53(-1.27%)
Jan 24, 2008	41.65	41.74	40.85	41.35	19,242,614	-0.06(-0.14%)
Jan 23, 2008	39.22	41.57	39.22	41.40	29,580,976	+0.69(+1.70%)
Jan 22, 2008	40.12	41.21	39.26	40.71	41,015,920	-1.26(-3.01%)
Jan 21, 2008	42.75	42.91	41.69	41.97	0	+0.00(+0.00%)
Jan 18, 2008	42.75	42.91	41.69	41.97	28,758,028	-0.58(-1.35%)
Jan 17, 2008	43.10	43.42	42.41	42.55	24,207,820	-0.48(-1.12%)
Jan 16, 2008	43.28	43.73	42.98	43.03	23,897,226	-0.54(-1.23%)
Jan 15, 2008	43.75	44.25	43.27	43.57	20,257,004	-0.37(-0.84%)
Jan 14, 2008	44.27	44.31	43.76	43.93	21,031,750	+0.07(+0.16%)
Jan 11, 2008	45.19	45.19	43.76	43.87	28,872,390	-1.44(-3.17%)
Jan 10, 2008	45.05	45.53	45.05	45.30	20,862,132	-0.04(-0.08%)
Jan 09, 2008	45.34	46.00	45.04	45.34	23,799,004	-0.09(-0.19%)
Jan 08, 2008	45.44	46.13	45.00	45.43	27,468,724	+0.12(+0.26%)
Jan 07, 2008	45.15	45.42	44.94	45.31	19,064,342	+0.29(+0.65%)
Jan 04, 2008	44.82	45.62	44.82	45.02	16,077,308	-0.18(-0.40%)
Jan 03, 2008	45.26	45.83	45.00	45.20	17,859,720	+0.00(+0.00%)
Jan 02, 2008	46.00	46.00	44.92	45.20	19,607,116	-0.69(-1.51%)
Jan 01, 2008	46.41	46.42	45.77	45.89	0	+0.00(+0.00%)
Dec 31, 2007	46.41	46.42	45.77	45.89	12,793,801	-0.52(-1.12%)
Dec 28, 2007	46.29	46.56	46.14	46.41	10,582,767	+0.23(+0.49%)
Dec 27, 2007	46.13	46.42	46.02	46.18	11,043,916	-0.09(-0.20%)
Dec 26, 2007	46.19	46.38	46.11	46.28	10,293,394	+0.06(+0.14%)
Dec 24, 2007	46.27	46.53	46.07	46.22	4,522,827	-0.09(-0.19%)
Dec 21, 2007	45.88	46.46	45.84	46.30	25,881,074	+0.56(+1.22%)
Dec 20, 2007	45.87	45.93	45.63	45.75	11,778,639	+0.13(+0.29%)
Dec 19, 2007	45.49	46.02	45.42	45.62	13,076,479	+0.09(+0.19%)
Dec 18, 2007	46.03	46.03	45.33	45.53	17,170,148	-0.25(-0.55%)
Dec 17, 2007	46.08	46.22	45.68	45.78	21,228,552	-0.41(-0.89%)
Dec 14, 2007	46.48	46.57	46.16	46.19	21,835,494	-0.31(-0.67%)
Dec 13, 2007	46.53	46.88	46.32	46.50	16,909,806	-0.17(-0.36%)
Dec 12, 2007	46.66	46.99	46.40	46.67	21,834,102	+0.52(+1.12%)
Dec 11, 2007	46.62	46.82	46.10	46.15	21,258,430	-0.31(-0.66%)
Dec 10, 2007	46.36	46.63	46.30	46.46	10,433,869	+0.13(+0.28%)
Dec 07, 2007	46.40	46.77	46.29	46.33	12,306,624	-0.04(-0.08%)
Dec 06, 2007	46.12	46.40	45.93	46.37	13,551,021	+0.23(+0.50%)
Dec 05, 2007	46.03	46.30	45.57	46.13	15,491,087	+0.33(+0.71%)
Dec 04, 2007	45.77	46.13	45.65	45.81	14,695,895	-0.14(-0.31%)
Dec 03, 2007	46.25	46.41	45.77	45.95	14,456,904	-0.30(-0.65%)
Nov 30, 2007	46.63	46.63	45.85	46.25	22,053,712	-0.09(-0.20%)
Nov 29, 2007	46.14	46.44	45.85	46.35	12,605,305	+0.15(+0.32%)
Nov 28, 2007	45.62	46.28	45.33	46.20	21,820,416	+0.49(+1.07%)
Nov 27, 2007	45.45	46.02	45.17	45.71	20,943,100	+0.59(+1.30%)
Nov 26, 2007	45.63	45.97	44.95	45.12	21,856,334	-0.42(-0.92%)
Nov 23, 2007	45.55	45.58	45.19	45.54	7,347,453	+0.38(+0.83%)
Nov 21, 2007	45.66	46.13	45.06	45.17	16,609,569	-0.59(-1.30%)
Nov 20, 2007	45.62	46.16	45.29	45.76	20,431,990	+0.24(+0.54%)
Nov 19, 2007	45.55	45.81	45.18	45.52	18,139,334	-0.23(-0.51%)
Nov 16, 2007	45.29	45.78	45.10	45.75	24,231,836	+0.85(+1.89%)
Nov 15, 2007	44.63	45.31	44.57	44.90	16,966,822	+0.18(+0.41%)
Nov 14, 2007	44.99	45.16	44.50	44.72	19,051,620	-0.02(-0.04%)
Nov 13, 2007	44.54	44.85	44.23	44.73	19,621,972	+0.50(+1.13%)
Nov 12, 2007	44.03	44.68	43.97	44.23	17,268,892	+0.22(+0.50%)
Nov 09, 2007	44.10	44.38	43.94	44.02	19,037,080	-0.26(-0.59%)
Nov 08, 2007	43.60	44.39	43.19	44.28	23,097,726	+0.89(+2.05%)
Nov 07, 2007	44.03	44.37	43.27	43.39	18,996,286	-0.66(-1.49%)
Nov 06, 2007	44.00	44.15	43.80	44.05	13,972,921	+0.18(+0.41%)
Nov 05, 2007	43.37	44.33	43.37	43.87	20,315,268	+0.39(+0.91%)
Nov 02, 2007	43.16	43.60	43.04	43.47	18,317,032	+0.60(+1.40%)
Nov 01, 2007	43.27	43.66	42.87	42.87	24,166,100	-0.58(-1.34%)
Oct 31, 2007	43.35	43.68	43.15	43.45	22,629,720	+0.36(+0.83%)
Oct 30, 2007	43.46	43.69	42.44	43.10	41,276,856	-1.80(-4.01%)
Oct 29, 2007	44.97	45.12	44.75	44.90	18,370,318	+0.05(+0.11%)
Oct 26, 2007	44.75	44.85	44.45	44.85	14,911,824	+0.25(+0.56%)
Oct 25, 2007	44.51	44.80	44.47	44.60	16,648,671	-0.02(-0.04%)
Oct 24, 2007	44.48	44.68	44.15	44.62	16,153,023	+0.08(+0.17%)
Oct 23, 2007	44.48	45.66	44.15	44.54	12,327,993	+0.12(+0.28%)
Oct 22, 2007	44.13	44.45	44.07	44.42	14,464,174	+0.16(+0.37%)
Oct 19, 2007	44.38	44.71	44.13	44.25	25,565,848	-0.06(-0.14%)
Oct 18, 2007	44.10	44.38	44.07	44.32	12,926,994	+0.19(+0.44%)
Oct 17, 2007	44.15	44.28	43.94	44.12	18,966,120	-0.14(-0.32%)
Oct 16, 2007	44.37	44.72	44.09	44.27	15,419,212	-0.11(-0.25%)
Oct 15, 2007	44.78	44.94	44.17	44.38	13,172,738	-0.44(-0.98%)
Oct 12, 2007	44.96	45.00	44.75	44.82	13,140,416	-0.04(-0.10%)
Oct 11, 2007	44.78	44.99	44.63	44.86	14,725,757	+0.23(+0.52%)
Oct 10, 2007	44.47	44.85	44.46	44.63	12,350,872	+0.20(+0.45%)
Oct 09, 2007	44.49	44.60	44.07	44.43	13,210,016	+0.23(+0.52%)
Oct 08, 2007	43.78	44.33	43.78	44.20	9,674,167	-0.08(-0.17%)
Oct 05, 2007	44.32	44.58	44.12	44.27	16,456,843	+0.00(+0.00%)
Oct 04, 2007	43.88	44.42	43.88	44.27	18,689,978	+0.26(+0.60%)
Oct 03, 2007	44.20	44.30	43.90	44.01	13,915,294	-0.20(-0.45%)
Oct 02, 2007	44.28	44.38	43.97	44.21	14,985,420	-0.11(-0.25%)
Oct 01, 2007	44.03	44.38	44.00	44.32	18,399,116	+0.36(+0.81%)
Sep 28, 2007	43.72	44.06	43.70	43.97	15,514,927	+0.15(+0.34%)
Sep 27, 2007	44.07	44.16	43.65	43.82	13,789,027	-0.26(-0.58%)
Sep 26, 2007	43.70	44.21	43.54	44.07	16,785,050	+0.41(+0.94%)
Sep 25, 2007	43.38	43.97	43.38	43.66	15,751,155	+0.03(+0.07%)
Sep 24, 2007	43.33	43.75	43.19	43.63	18,586,936	+0.26(+0.59%)
Sep 21, 2007	43.55	43.71	43.12	43.37	25,734,476	+0.26(+0.59%)
Sep 20, 2007	42.81	43.33	42.78	43.12	14,471,373	+0.12(+0.28%)
Sep 19, 2007	43.10	43.13	42.57	43.00	24,053,786	+0.07(+0.16%)
Sep 18, 2007	42.68	43.17	42.43	42.93	24,750,060	+0.46(+1.07%)
Sep 17, 2007	42.18	42.68	42.04	42.47	16,449,964	+0.09(+0.21%)
Sep 14, 2007	41.88	42.41	41.84	42.38	13,310,809	+0.22(+0.52%)
Sep 13, 2007	42.08	42.33	41.98	42.17	13,674,465	+0.09(+0.22%)
Sep 12, 2007	41.82	42.13	41.59	42.07	15,345,396	+0.20(+0.48%)
Sep 11, 2007	41.43	41.88	41.16	41.87	19,922,276	+0.68(+1.65%)
Sep 10, 2007	40.97	41.32	40.90	41.19	14,117,796	+0.27(+0.66%)
Sep 07, 2007	41.06	41.46	40.88	40.92	18,384,718	-0.40(-0.97%)
Sep 06, 2007	40.72	41.43	40.68	41.32	17,782,196	+0.41(+0.99%)
Sep 05, 2007	40.87	41.03	40.58	40.92	14,364,180	+0.01(+0.02%)
Sep 04, 2007	40.65	40.97	40.56	40.91	14,092,758	+0.09(+0.21%)
Aug 31, 2007	40.71	41.01	40.55	40.82	13,427,762	+0.19(+0.46%)
Aug 30, 2007	40.51	40.82	40.32	40.63	13,274,652	-0.07(-0.17%)
Aug 29, 2007	40.56	40.79	40.32	40.70	14,199,871	+0.26(+0.65%)
Aug 28, 2007	40.72	40.87	40.13	40.44	17,323,986	-0.33(-0.81%)
Aug 27, 2007	41.05	41.09	40.57	40.77	12,469,933	-0.44(-1.06%)
Aug 24, 2007	40.82	41.22	40.69	41.21	13,593,991	+0.56(+1.37%)
Aug 23, 2007	40.62	40.74	40.34	40.65	17,137,438	+0.19(+0.46%)
Aug 22, 2007	40.55	40.70	40.25	40.47	15,359,635	+0.17(+0.43%)
Aug 21, 2007	40.41	40.62	40.13	40.29	15,591,460	-0.34(-0.85%)
Aug 20, 2007	40.72	41.13	40.45	40.63	15,229,404	-0.21(-0.52%)
Aug 17, 2007	40.57	40.91	40.11	40.85	31,929,592	+0.83(+2.06%)
Aug 16, 2007	39.08	40.50	39.08	40.02	36,175,996	+0.34(+0.87%)
Aug 15, 2007	39.97	40.50	39.59	39.68	19,458,430	-0.15(-0.38%)
Aug 14, 2007	40.15	40.28	39.70	39.83	17,483,332	-0.35(-0.87%)
Aug 13, 2007	40.75	40.88	40.01	40.18	24,544,474	-0.69(-1.70%)
Aug 10, 2007	40.20	41.18	40.18	40.87	27,418,194	+0.26(+0.65%)
Aug 09, 2007	40.73	41.72	40.00	40.61	31,257,494	-0.12(-0.29%)
Aug 08, 2007	40.85	41.10	40.38	40.73	21,931,830	-0.04(-0.11%)
Aug 07, 2007	40.63	41.12	40.15	40.77	30,762,154	+0.14(+0.35%)
Aug 06, 2007	39.38	40.63	39.35	40.63	29,731,824	+1.12(+2.83%)
Aug 03, 2007	39.69	39.80	39.40	39.51	32,536,354	-0.06(-0.14%)
Aug 02, 2007	39.41	39.75	39.15	39.57	19,003,472	+0.09(+0.22%)
Aug 01, 2007	38.45	39.68	38.44	39.48	23,713,652	+0.81(+2.10%)
Jul 31, 2007	39.55	39.50	38.59	38.66	24,751,540	-0.88(-2.23%)
Jul 30, 2007	39.07	39.72	38.78	39.55	23,810,622	+0.28(+0.72%)
Jul 27, 2007	38.97	39.63	38.94	39.27	26,511,476	+0.16(+0.42%)
Jul 26, 2007	38.95	39.88	38.94	39.10	35,297,276	-0.26(-0.67%)
Jul 25, 2007	39.33	39.73	39.12	39.37	21,729,562	+0.01(+0.03%)
Jul 24, 2007	39.11	40.24	39.10	39.35	23,667,984	-0.24(-0.60%)
Jul 23, 2007	38.93	39.82	38.93	39.59	15,322,178	+0.74(+1.91%)
Jul 20, 2007	38.90	39.31	38.81	38.85	19,531,196	-0.40(-1.02%)
Jul 19, 2007	39.05	39.46	39.05	39.25	13,717,363	+0.12(+0.32%)
Jul 18, 2007	39.00	39.37	38.77	39.12	17,704,338	-0.06(-0.14%)
Jul 17, 2007	39.40	39.67	39.18	39.18	22,042,248	-0.29(-0.74%)
Jul 16, 2007	38.98	39.69	38.88	39.47	20,595,552	+0.31(+0.78%)
Jul 13, 2007	39.12	39.38	38.91	39.17	19,208,868	-0.17(-0.43%)
Jul 12, 2007	38.48	39.37	38.48	39.33	28,023,210	+0.86(+2.23%)
Jul 11, 2007	38.16	38.55	38.06	38.48	19,289,298	+0.33(+0.87%)
Jul 10, 2007	38.47	38.56	38.13	38.15	20,138,638	-0.31(-0.80%)
Jul 09, 2007	38.43	38.55	38.38	38.45	19,316,236	+0.02(+0.07%)
Jul 06, 2007	38.55	38.52	38.35	38.43	13,114,438	-0.12(-0.31%)
Jul 05, 2007	38.57	38.71	38.38	38.55	19,007,712	-0.07(-0.19%)
Jul 03, 2007	38.63	38.69	38.41	38.62	8,187,543	+0.03(+0.08%)
Jul 02, 2007	38.25	38.63	38.35	38.59	15,788,938	+0.34(+0.90%)
Jun 29, 2007	38.41	38.56	37.98	38.25	19,174,490	-0.11(-0.28%)
Jun 28, 2007	38.50	38.63	38.16	38.35	14,776,460	-0.04(-0.11%)
Jun 27, 2007	38.22	38.40	38.07	38.40	16,760,100	+0.15(+0.39%)
Jun 26, 2007	38.25	38.50	38.12	38.25	23,653,306	+0.07(+0.18%)
Jun 25, 2007	38.19	38.46	38.03	38.18	18,703,956	+0.03(+0.08%)
Jun 22, 2007	38.68	38.73	38.12	38.15	31,549,836	-0.53(-1.37%)
Jun 21, 2007	38.72	39.00	38.50	38.68	21,048,982	-0.04(-0.10%)
Jun 20, 2007	38.64	39.06	38.64	38.72	29,633,262	+0.08(+0.19%)
Jun 19, 2007	38.63	38.70	38.19	38.64	30,869,820	+0.03(+0.08%)
Jun 18, 2007	39.07	39.07	38.58	38.61	24,418,082	-0.50(-1.28%)
Jun 15, 2007	39.17	39.25	38.91	39.11	27,446,844	+0.09(+0.24%)
Jun 14, 2007	38.93	39.13	38.81	39.02	17,766,358	+0.03(+0.08%)
Jun 13, 2007	38.93	39.27	38.77	38.98	24,823,336	+0.13(+0.34%)
Jun 12, 2007	39.19	39.38	38.85	38.85	16,644,191	-0.56(-1.41%)
Jun 11, 2007	39.25	39.51	39.22	39.41	12,895,550	-0.01(-0.03%)
Jun 08, 2007	39.07	39.50	38.87	39.42	24,747,972	+0.47(+1.20%)
Jun 07, 2007	39.19	39.23	38.83	38.95	33,889,484	-0.54(-1.38%)
Jun 06, 2007	39.67	39.75	39.48	39.50	15,848,555	-0.17(-0.43%)
Jun 05, 2007	39.38	39.83	39.42	39.67	21,569,510	+0.17(+0.43%)
Jun 04, 2007	39.67	39.69	39.28	39.50	18,368,758	-0.18(-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.