Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	70.30	71.23	69.76	71.04	5,305,563	+0.81(+1.15%)
May 29, 2008	69.96	71.10	69.50	70.23	5,738,150	+0.00(+0.00%)
May 28, 2008	71.03	71.22	69.73	70.23	4,960,356	-0.57(-0.81%)
May 27, 2008	69.87	70.84	69.83	70.80	4,619,363	+0.79(+1.13%)
May 26, 2008	71.26	71.43	69.89	70.01	0	+0.00(+0.00%)
May 23, 2008	71.26	71.43	69.89	70.01	7,029,480	-1.83(-2.55%)
May 22, 2008	72.02	72.36	71.55	71.84	3,920,746	-0.18(-0.25%)
May 21, 2008	73.67	74.02	71.87	72.02	6,014,020	-1.38(-1.88%)
May 20, 2008	74.10	74.25	73.01	73.40	5,023,555	-0.96(-1.29%)
May 19, 2008	73.79	75.00	73.76	74.36	3,627,689	+0.40(+0.54%)
May 16, 2008	74.26	74.56	73.49	73.96	5,709,621	-0.33(-0.44%)
May 15, 2008	74.85	75.02	74.06	74.29	4,927,968	-0.87(-1.16%)
May 14, 2008	75.08	75.86	74.66	75.16	4,478,960	+0.24(+0.32%)
May 13, 2008	74.61	75.22	74.17	74.92	3,396,728	+0.35(+0.47%)
May 12, 2008	73.17	74.57	73.13	74.57	3,333,198	+1.44(+1.97%)
May 09, 2008	73.63	73.63	72.39	73.13	2,375,872	-0.93(-1.26%)
May 08, 2008	73.35	74.34	73.23	74.06	3,825,816	+1.03(+1.41%)
May 07, 2008	74.86	75.00	73.03	73.03	4,349,483	-1.65(-2.21%)
May 06, 2008	74.48	74.92	73.84	74.68	2,564,234	+0.06(+0.08%)
May 05, 2008	74.69	75.00	74.42	74.62	3,386,145	-0.48(-0.64%)
May 02, 2008	74.90	75.40	74.59	75.10	5,497,116	+0.60(+0.81%)
May 01, 2008	72.50	74.70	72.50	74.50	5,167,111	+2.03(+2.80%)
Apr 30, 2008	73.11	73.84	72.33	72.47	5,035,657	-0.64(-0.88%)
Apr 29, 2008	73.09	73.36	72.34	73.11	3,380,834	+0.07(+0.10%)
Apr 28, 2008	72.53	73.60	72.53	73.04	4,060,981	+0.36(+0.50%)
Apr 25, 2008	73.00	73.11	72.09	72.68	3,400,089	-0.02(-0.03%)
Apr 24, 2008	72.00	73.13	71.76	72.70	4,519,053	+0.99(+1.38%)
Apr 23, 2008	71.85	72.34	71.04	71.71	3,784,643	+0.27(+0.38%)
Apr 22, 2008	71.65	71.90	70.92	71.44	4,094,111	-0.65(-0.90%)
Apr 21, 2008	71.98	72.34	71.60	72.09	3,622,887	-0.42(-0.58%)
Apr 18, 2008	72.13	72.61	71.19	72.51	7,034,797	+1.72(+2.43%)
Apr 17, 2008	71.33	71.42	70.09	70.79	6,664,360	-1.84(-2.53%)
Apr 16, 2008	71.15	73.23	71.15	72.63	6,429,894	+1.79(+2.53%)
Apr 15, 2008	70.50	71.45	70.05	70.84	4,403,828	+0.85(+1.21%)
Apr 14, 2008	69.37	70.41	69.37	69.99	5,100,925	+0.46(+0.66%)
Apr 11, 2008	70.69	70.99	69.35	69.53	7,797,349	-2.32(-3.23%)
Apr 10, 2008	70.68	72.18	70.59	71.85	4,457,404	+1.04(+1.47%)
Apr 09, 2008	71.70	72.02	70.30	70.81	4,340,137	-0.99(-1.38%)
Apr 08, 2008	71.35	71.80	71.00	71.80	3,091,575	+0.01(+0.01%)
Apr 07, 2008	72.10	72.57	71.48	71.79	3,915,777	+0.06(+0.08%)
Apr 04, 2008	70.73	72.40	70.70	71.73	4,539,681	+0.97(+1.37%)
Apr 03, 2008	71.12	71.14	70.17	70.76	3,648,135	-0.42(-0.59%)
Apr 02, 2008	71.73	71.84	70.84	71.18	5,325,670	-0.06(-0.08%)
Apr 01, 2008	69.24	71.60	69.24	71.24	7,358,038	+2.42(+3.52%)
Mar 31, 2008	68.66	69.33	68.16	68.82	5,188,800	+0.27(+0.39%)
Mar 28, 2008	69.74	70.24	68.34	68.55	4,842,180	-0.86(-1.24%)
Mar 27, 2008	70.01	70.58	69.27	69.41	4,293,323	-0.20(-0.29%)
Mar 26, 2008	69.90	69.91	69.21	69.61	4,235,379	-0.55(-0.78%)
Mar 25, 2008	70.42	70.60	69.55	70.16	4,623,522	-0.18(-0.26%)
Mar 24, 2008	69.42	70.70	69.20	70.34	4,318,873	+1.33(+1.93%)
Mar 21, 2008	68.85	69.68	68.14	69.01	6,409,262	+0.00(+0.00%)
Mar 20, 2008	68.85	69.68	68.14	69.01	6,409,262	+0.25(+0.36%)
Mar 19, 2008	69.62	70.49	68.76	68.76	6,099,350	-1.07(-1.53%)
Mar 18, 2008	68.88	69.86	68.35	69.83	7,056,971	+2.27(+3.36%)
Mar 17, 2008	66.29	68.19	66.29	67.56	7,766,107	-0.08(-0.12%)
Mar 14, 2008	69.15	69.15	66.95	67.64	6,022,478	-0.87(-1.27%)
Mar 13, 2008	67.39	68.99	67.08	68.51	5,171,898	+0.31(+0.45%)
Mar 12, 2008	68.50	69.02	68.05	68.20	4,332,219	-0.17(-0.25%)
Mar 11, 2008	67.59	68.37	66.53	68.37	5,994,387	+2.14(+3.23%)
Mar 10, 2008	67.60	67.60	66.14	66.23	7,074,016	-1.26(-1.87%)
Mar 07, 2008	68.49	69.28	67.36	67.49	6,758,124	-1.34(-1.95%)
Mar 06, 2008	69.53	70.19	68.82	68.83	4,907,617	-0.90(-1.29%)
Mar 05, 2008	68.29	70.28	68.29	69.73	5,346,397	+0.83(+1.20%)
Mar 04, 2008	68.90	69.08	68.20	68.90	8,104,264	-0.50(-0.72%)
Mar 03, 2008	69.94	69.94	68.20	69.40	8,237,280	-1.11(-1.57%)
Feb 29, 2008	71.24	71.85	70.36	70.51	4,676,424	-1.66(-2.30%)
Feb 28, 2008	72.55	72.86	71.79	72.17	4,218,887	-0.76(-1.04%)
Feb 27, 2008	73.05	73.46	72.50	72.93	5,050,873	-0.36(-0.49%)
Feb 26, 2008	72.92	73.75	72.69	73.29	5,176,375	-0.12(-0.16%)
Feb 25, 2008	72.42	73.57	72.20	73.41	6,395,733	+1.18(+1.63%)
Feb 22, 2008	70.69	72.44	70.69	72.23	3,706,752	+1.34(+1.89%)
Feb 21, 2008	72.17	72.18	70.83	70.89	4,581,183	-1.16(-1.61%)
Feb 20, 2008	71.46	72.10	70.90	72.05	3,693,098	+0.10(+0.14%)
Feb 19, 2008	72.49	72.65	71.79	71.95	3,932,531	+0.42(+0.59%)
Feb 18, 2008	72.50	72.50	70.96	71.53	0	+0.00(+0.00%)
Feb 15, 2008	72.50	72.50	70.96	71.53	5,271,627	-1.12(-1.54%)
Feb 14, 2008	73.69	73.70	72.48	72.65	4,003,445	-0.87(-1.18%)
Feb 13, 2008	73.36	73.52	72.44	73.52	4,689,967	+0.70(+0.96%)
Feb 12, 2008	71.88	73.50	71.72	72.82	5,039,655	+1.25(+1.75%)
Feb 11, 2008	71.47	71.66	70.42	71.57	3,630,796	+0.22(+0.31%)
Feb 08, 2008	71.22	72.09	70.83	71.35	5,001,161	-0.12(-0.17%)
Feb 07, 2008	71.53	71.91	70.83	71.47	7,422,195	-0.40(-0.56%)
Feb 06, 2008	72.70	72.94	71.70	71.87	4,699,265	-0.48(-0.66%)
Feb 05, 2008	72.90	73.74	72.20	72.35	6,287,580	-1.70(-2.30%)
Feb 04, 2008	74.12	74.31	73.60	74.05	3,344,013	-0.07(-0.09%)
Feb 01, 2008	73.50	74.26	73.25	74.12	4,608,911	+0.85(+1.16%)
Jan 31, 2008	71.65	74.00	71.65	73.27	7,026,037	+0.52(+0.71%)
Jan 30, 2008	72.95	74.41	72.34	72.75	6,561,314	-0.43(-0.59%)
Jan 29, 2008	74.27	74.32	72.71	73.18	4,904,147	-0.55(-0.75%)
Jan 28, 2008	72.45	73.95	71.99	73.73	5,819,872	+0.98(+1.35%)
Jan 25, 2008	73.53	74.22	72.50	72.75	7,951,213	+0.19(+0.26%)
Jan 24, 2008	71.41	72.87	71.15	72.56	8,412,358	+1.58(+2.23%)
Jan 23, 2008	66.30	71.39	66.08	70.98	12,306,751	+3.74(+5.56%)
Jan 22, 2008	65.48	68.04	65.20	67.24	11,279,964	-0.81(-1.19%)
Jan 21, 2008	68.58	70.00	67.71	68.05	0	+0.00(+0.00%)
Jan 18, 2008	68.58	70.00	67.71	68.05	9,047,533	-0.04(-0.06%)
Jan 17, 2008	70.98	71.21	67.66	68.09	9,203,458	-2.95(-4.15%)
Jan 16, 2008	71.28	72.25	70.62	71.04	7,095,557	-0.32(-0.45%)
Jan 15, 2008	71.94	72.28	71.18	71.36	4,562,427	-0.83(-1.15%)
Jan 14, 2008	72.11	72.50	71.61	72.19	4,291,891	+0.51(+0.71%)
Jan 11, 2008	71.87	72.47	71.28	71.68	5,701,573	-0.71(-0.98%)
Jan 10, 2008	71.56	72.77	70.03	72.39	7,131,511	+0.43(+0.60%)
Jan 09, 2008	71.66	73.07	70.56	71.96	9,232,227	+0.17(+0.24%)
Jan 08, 2008	75.19	75.19	71.44	71.79	8,250,884	-2.88(-3.86%)
Jan 07, 2008	75.33	75.70	74.10	74.67	5,850,842	-0.35(-0.47%)
Jan 04, 2008	75.69	76.19	74.90	75.02	5,540,207	-1.26(-1.65%)
Jan 03, 2008	75.31	76.69	75.02	76.28	4,355,958	+1.07(+1.42%)
Jan 02, 2008	76.64	77.14	74.85	75.21	4,262,847	-1.33(-1.74%)
Jan 01, 2008	76.77	77.14	76.27	76.54	0	+0.00(+0.00%)
Dec 31, 2007	76.77	77.14	76.27	76.54	2,467,085	-0.33(-0.43%)
Dec 28, 2007	77.25	77.53	76.61	76.87	1,969,845	+0.03(+0.04%)
Dec 27, 2007	78.08	78.20	76.53	76.84	2,368,055	-0.98(-1.26%)
Dec 26, 2007	78.16	78.33	77.16	77.82	2,529,389	-0.36(-0.46%)
Dec 24, 2007	77.78	78.85	77.75	78.18	2,477,770	+0.35(+0.45%)
Dec 21, 2007	76.59	78.00	76.59	77.83	6,667,597	+1.43(+1.87%)
Dec 20, 2007	76.20	76.48	75.55	76.40	3,471,554	+0.60(+0.79%)
Dec 19, 2007	76.05	76.60	74.95	75.80	3,843,937	-0.12(-0.16%)
Dec 18, 2007	75.80	76.18	74.63	75.92	4,397,322	+0.88(+1.17%)
Dec 17, 2007	76.48	76.65	74.83	75.04	4,470,305	-1.65(-2.15%)
Dec 14, 2007	77.10	77.97	76.45	76.69	5,065,142	-0.92(-1.19%)
Dec 13, 2007	76.56	77.81	75.50	77.61	3,458,550	+0.83(+1.08%)
Dec 12, 2007	78.26	78.26	75.80	76.78	5,224,281	+0.36(+0.47%)
Dec 11, 2007	78.83	79.30	76.26	76.42	5,598,974	-2.41(-3.06%)
Dec 10, 2007	78.13	78.95	78.13	78.83	2,401,091	+0.76(+0.97%)
Dec 07, 2007	77.87	78.40	77.42	78.07	3,622,373	+0.08(+0.10%)
Dec 06, 2007	76.82	78.04	76.22	77.99	4,550,521	+1.14(+1.48%)
Dec 05, 2007	76.20	76.93	76.00	76.85	4,847,622	+2.10(+2.81%)
Dec 04, 2007	74.33	75.39	74.33	74.75	3,440,349	-0.18(-0.24%)
Dec 03, 2007	74.02	75.30	74.02	74.93	4,781,380	+0.16(+0.21%)
Nov 30, 2007	76.17	76.56	74.49	74.77	5,345,414	-0.67(-0.89%)
Nov 29, 2007	75.75	75.92	75.19	75.44	3,190,399	-0.41(-0.54%)
Nov 28, 2007	74.71	76.26	74.09	75.85	5,746,754	+1.85(+2.50%)
Nov 27, 2007	73.14	74.26	72.60	74.00	5,244,938	+1.32(+1.82%)
Nov 26, 2007	73.44	74.22	72.60	72.68	3,940,105	-0.78(-1.06%)
Nov 23, 2007	73.12	73.53	72.80	73.46	1,473,198	+0.68(+0.93%)
Nov 21, 2007	72.71	74.13	72.68	72.78	4,394,529	-1.54(-2.07%)
Nov 20, 2007	73.80	75.00	73.56	74.32	5,331,113	+0.79(+1.07%)
Nov 19, 2007	73.85	74.08	72.83	73.53	5,527,383	-0.77(-1.04%)
Nov 16, 2007	74.60	74.76	73.37	74.30	4,670,003	+0.35(+0.47%)
Nov 15, 2007	74.77	74.85	73.38	73.95	4,676,779	-0.97(-1.29%)
Nov 14, 2007	75.69	75.83	74.72	74.92	3,658,243	-0.41(-0.54%)
Nov 13, 2007	74.40	75.37	74.00	75.33	4,360,885	+1.40(+1.89%)
Nov 12, 2007	73.23	74.82	73.23	73.93	5,271,146	+0.42(+0.57%)
Nov 09, 2007	74.31	74.47	73.42	73.51	6,889,435	-1.19(-1.59%)
Nov 08, 2007	74.82	75.14	74.02	74.70	6,180,191	+0.24(+0.32%)
Nov 07, 2007	76.11	76.47	74.37	74.46	4,954,682	-2.16(-2.82%)
Nov 06, 2007	76.17	76.75	75.61	76.62	3,531,808	+0.51(+0.67%)
Nov 05, 2007	75.00	76.51	75.00	76.11	3,896,780	+0.46(+0.61%)
Nov 02, 2007	74.90	75.90	74.50	75.65	3,816,400	+0.93(+1.24%)
Nov 01, 2007	75.11	76.03	74.59	74.72	5,299,400	-1.87(-2.44%)
Oct 31, 2007	75.88	76.71	75.30	76.59	5,291,600	+0.77(+1.02%)
Oct 30, 2007	75.55	76.49	75.39	75.82	3,754,600	+0.04(+0.05%)
Oct 29, 2007	75.67	76.04	75.21	75.78	2,989,300	+0.34(+0.45%)
Oct 26, 2007	76.11	76.32	74.94	75.44	5,768,300	-0.28(-0.37%)
Oct 25, 2007	76.75	76.95	75.39	75.72	5,572,700	-0.77(-1.01%)
Oct 24, 2007	75.81	76.65	75.20	76.49	5,271,500	+0.47(+0.62%)
Oct 23, 2007	76.45	76.60	75.42	76.02	4,091,800	+0.22(+0.29%)
Oct 22, 2007	75.49	76.55	75.13	75.80	5,903,600	-0.20(-0.26%)
Oct 19, 2007	77.27	77.60	75.87	76.00	9,961,700	-1.43(-1.85%)
Oct 18, 2007	76.77	78.24	76.52	77.43	6,536,400	+0.63(+0.82%)
Oct 17, 2007	80.08	80.49	75.57	76.80	14,337,981	-2.85(-3.58%)
Oct 16, 2007	80.13	80.73	79.13	79.65	4,012,500	-0.22(-0.28%)
Oct 15, 2007	81.17	81.17	79.27	79.87	3,239,500	-0.45(-0.56%)
Oct 12, 2007	79.58	80.62	79.08	80.32	2,958,442	+1.07(+1.35%)
Oct 11, 2007	80.86	81.20	78.64	79.25	4,724,000	-1.25(-1.55%)
Oct 10, 2007	81.32	81.50	79.39	80.50	3,476,800	-0.70(-0.86%)
Oct 09, 2007	80.30	81.46	80.20	81.20	2,957,700	+0.84(+1.05%)
Oct 08, 2007	80.84	81.28	80.21	80.36	3,212,000	-0.48(-0.59%)
Oct 05, 2007	80.24	81.15	80.24	80.84	4,035,856	+0.75(+0.94%)
Oct 04, 2007	80.08	80.70	79.60	80.09	2,251,500	+0.42(+0.53%)
Oct 03, 2007	80.40	80.70	79.39	79.67	4,402,200	-0.95(-1.18%)
Oct 02, 2007	82.00	82.50	80.22	80.62	4,346,817	-1.45(-1.77%)
Oct 01, 2007	80.48	82.37	80.48	82.07	4,617,500	+1.59(+1.98%)
Sep 28, 2007	80.31	80.98	80.11	80.48	3,003,900	-0.21(-0.26%)
Sep 27, 2007	80.50	80.78	79.94	80.69	3,388,400	+0.49(+0.61%)
Sep 26, 2007	79.91	80.75	79.61	80.20	4,652,700	+0.27(+0.34%)
Sep 25, 2007	78.69	80.00	78.52	79.93	4,660,200	+1.24(+1.58%)
Sep 24, 2007	79.44	79.75	78.65	78.69	3,749,600	-0.74(-0.93%)
Sep 21, 2007	79.59	79.95	78.73	79.43	6,473,800	+0.70(+0.89%)
Sep 20, 2007	78.51	79.04	78.25	78.73	3,814,300	-0.17(-0.22%)
Sep 19, 2007	78.27	78.99	78.05	78.90	5,132,300	+0.74(+0.95%)
Sep 18, 2007	75.91	78.30	75.46	78.16	5,382,900	+2.33(+3.07%)
Sep 17, 2007	75.70	76.24	75.52	75.83	2,595,400	-0.31(-0.41%)
Sep 14, 2007	75.05	76.37	74.98	76.14	4,079,200	+1.12(+1.49%)
Sep 13, 2007	74.84	75.40	74.57	75.02	4,016,927	+0.18(+0.24%)
Sep 12, 2007	74.67	75.50	74.37	74.84	3,507,400	+0.17(+0.23%)
Sep 11, 2007	74.70	74.98	73.71	74.67	5,534,100	+0.18(+0.24%)
Sep 10, 2007	74.29	74.95	73.11	74.49	3,061,814	+0.70(+0.95%)
Sep 07, 2007	74.00	74.45	73.64	73.79	3,798,600	-1.22(-1.63%)
Sep 06, 2007	73.45	75.11	73.45	75.01	3,665,700	+1.56(+2.12%)
Sep 05, 2007	73.90	74.45	73.11	73.45	4,521,000	-0.98(-1.32%)
Sep 04, 2007	74.75	74.83	73.70	74.43	4,476,500	-0.20(-0.27%)
Aug 31, 2007	74.47	75.50	74.33	74.63	3,929,900	+0.79(+1.07%)
Aug 30, 2007	74.35	74.55	73.27	73.84	2,768,400	-0.51(-0.69%)
Aug 29, 2007	72.23	74.48	72.12	74.35	4,129,500	+2.35(+3.26%)
Aug 28, 2007	73.30	73.71	71.90	72.00	4,198,000	-1.72(-2.33%)
Aug 27, 2007	74.06	74.22	73.50	73.72	2,664,438	-0.61(-0.82%)
Aug 24, 2007	73.36	74.46	73.01	74.33	2,980,100	+1.03(+1.41%)
Aug 23, 2007	73.87	74.00	73.09	73.30	3,478,400	-0.57(-0.77%)
Aug 22, 2007	73.14	74.22	73.01	73.87	4,473,800	+0.93(+1.28%)
Aug 21, 2007	74.59	74.70	72.58	72.94	5,521,400	-1.76(-2.36%)
Aug 20, 2007	73.70	75.02	72.96	74.70	6,394,375	+0.88(+1.19%)
Aug 17, 2007	72.54	74.22	71.56	73.82	8,434,000	+2.74(+3.85%)
Aug 16, 2007	70.59	71.40	69.00	71.08	9,437,800	-0.55(-0.77%)
Aug 15, 2007	72.61	72.81	71.44	71.63	4,539,840	-1.15(-1.58%)
Aug 14, 2007	74.05	74.25	72.58	72.78	3,950,200	-1.23(-1.66%)
Aug 13, 2007	73.08	74.39	73.05	74.01	3,744,300	+0.93(+1.27%)
Aug 10, 2007	71.46	73.68	71.07	73.08	5,840,800	+0.71(+0.98%)
Aug 09, 2007	74.05	74.92	72.37	72.37	6,197,500	-1.68(-2.27%)
Aug 08, 2007	74.07	75.23	73.50	74.05	5,337,500	-0.10(-0.13%)
Aug 07, 2007	74.85	74.85	73.52	74.15	5,499,600	-0.70(-0.94%)
Aug 06, 2007	76.58	76.71	73.22	74.85	6,103,302	+0.50(+0.67%)
Aug 03, 2007	74.86	75.07	74.26	74.35	6,265,700	-0.41(-0.55%)
Aug 02, 2007	74.37	74.97	73.83	74.76	4,871,050	+0.11(+0.15%)
Aug 01, 2007	73.05	74.74	72.45	74.65	7,021,985	+1.68(+2.30%)
Jul 31, 2007	75.00	75.00	72.97	72.97	5,920,000	-0.66(-0.90%)
Jul 30, 2007	72.92	74.13	72.92	73.63	4,969,800	+0.34(+0.46%)
Jul 27, 2007	74.74	74.85	73.10	73.29	7,375,200	-1.16(-1.56%)
Jul 26, 2007	74.76	76.43	73.81	74.45	9,314,562	-0.74(-0.98%)
Jul 25, 2007	75.08	75.74	74.71	75.19	4,735,900	+0.45(+0.60%)
Jul 24, 2007	75.74	76.31	74.70	74.74	5,904,000	-1.48(-1.94%)
Jul 23, 2007	76.57	76.84	75.97	76.22	5,153,000	+0.19(+0.25%)
Jul 20, 2007	77.19	77.23	75.84	76.03	6,738,500	-1.15(-1.49%)
Jul 19, 2007	76.18	77.40	75.09	77.18	8,376,000	+1.62(+2.14%)
Jul 18, 2007	76.00	76.20	74.85	75.56	8,713,800	-1.28(-1.67%)
Jul 17, 2007	77.55	77.82	76.69	76.84	8,750,624	+0.17(+0.22%)
Jul 16, 2007	75.86	76.98	75.51	76.67	7,355,537	+1.67(+2.23%)
Jul 13, 2007	74.25	75.21	73.71	75.00	4,904,200	+1.01(+1.37%)
Jul 12, 2007	73.06	74.00	73.00	73.99	3,956,211	+0.99(+1.36%)
Jul 11, 2007	72.06	73.00	71.99	73.00	4,394,367	+0.93(+1.29%)
Jul 10, 2007	71.88	72.45	71.69	72.07	5,336,103	-0.45(-0.62%)
Jul 09, 2007	72.32	72.70	72.00	72.52	3,453,831	-0.08(-0.11%)
Jul 06, 2007	72.29	72.88	72.03	72.60	2,498,089	+0.48(+0.67%)
Jul 05, 2007	72.39	72.72	72.06	72.12	3,189,041	-0.35(-0.48%)
Jul 03, 2007	72.50	72.86	72.21	72.47	1,759,387	+0.01(+0.01%)
Jul 02, 2007	70.93	72.50	71.40	72.46	4,087,063	+1.53(+2.16%)
Jun 29, 2007	71.58	71.71	70.50	70.93	4,027,310	-0.16(-0.23%)
Jun 28, 2007	71.28	71.51	70.93	71.09	3,380,410	-0.41(-0.57%)
Jun 27, 2007	70.24	71.56	70.13	71.50	3,912,491	+0.93(+1.32%)
Jun 26, 2007	71.36	71.52	70.37	70.57	4,106,300	-0.70(-0.98%)
Jun 25, 2007	71.32	71.88	70.91	71.27	4,342,400	-0.11(-0.15%)
Jun 22, 2007	72.05	72.17	71.06	71.38	6,117,000	-0.57(-0.79%)
Jun 21, 2007	71.83	72.29	71.43	71.95	4,030,859	+0.12(+0.17%)
Jun 20, 2007	72.19	72.64	71.73	71.83	4,363,800	+0.11(+0.15%)
Jun 19, 2007	72.19	72.30	71.41	71.72	4,272,900	-0.47(-0.65%)
Jun 18, 2007	72.49	72.50	71.72	72.19	3,544,500	+0.18(+0.25%)
Jun 15, 2007	71.90	72.30	71.69	72.01	6,134,500	+0.73(+1.02%)
Jun 14, 2007	70.33	71.38	70.33	71.28	3,382,900	+0.55(+0.78%)
Jun 13, 2007	69.88	70.73	69.60	70.73	4,979,000	+1.06(+1.52%)
Jun 12, 2007	69.99	70.40	69.52	69.67	4,509,900	-0.51(-0.73%)
Jun 11, 2007	69.85	70.30	69.51	70.18	3,181,000	-0.05(-0.07%)
Jun 08, 2007	68.98	70.29	68.85	70.23	5,808,300	+1.36(+1.97%)
Jun 07, 2007	69.82	69.98	68.85	68.87	4,266,534	-1.05(-1.50%)
Jun 06, 2007	70.75	70.64	69.63	69.92	3,608,665	-0.83(-1.17%)
Jun 05, 2007	70.55	70.99	70.33	70.75	4,392,400	-0.07(-0.10%)
Jun 04, 2007	70.33	71.17	70.14	70.82	3,013,243	+0.04(+0.06%)

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.