Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.47	34.72	34.03	34.23	2,368,255	-0.21(-0.61%)
May 29, 2008	33.50	34.78	33.40	34.44	2,103,493	+0.77(+2.29%)
May 28, 2008	34.20	34.23	32.92	33.67	2,882,493	-0.42(-1.23%)
May 27, 2008	34.10	34.20	33.31	34.09	2,174,018	+0.37(+1.10%)
May 26, 2008	34.59	34.59	33.50	33.72	3,383,252	+0.00(+0.00%)
May 23, 2008	34.59	34.59	33.50	33.72	3,383,252	-0.73(-2.12%)
May 22, 2008	34.92	34.95	34.22	34.45	3,590,990	-0.57(-1.63%)
May 21, 2008	35.67	35.95	34.67	35.02	3,185,825	-0.43(-1.21%)
May 20, 2008	34.74	35.53	34.35	35.45	4,003,634	+0.68(+1.96%)
May 19, 2008	35.51	36.00	34.46	34.77	3,940,081	-1.00(-2.80%)
May 16, 2008	36.11	36.17	35.30	35.77	3,390,964	-0.42(-1.16%)
May 15, 2008	34.66	36.20	34.48	36.19	3,700,764	+1.38(+3.96%)
May 14, 2008	34.49	35.14	34.25	34.81	4,084,117	+0.52(+1.52%)
May 13, 2008	33.77	34.58	33.58	34.29	2,720,798	+0.21(+0.62%)
May 12, 2008	34.00	34.18	33.55	34.08	2,441,287	+0.16(+0.47%)
May 09, 2008	33.87	34.24	33.51	33.92	1,763,790	-0.46(-1.34%)
May 08, 2008	33.95	34.57	33.78	34.38	2,463,290	+0.38(+1.12%)
May 07, 2008	33.89	34.50	33.57	34.00	3,011,098	-0.04(-0.12%)
May 06, 2008	33.00	34.17	32.66	34.04	2,705,738	+0.81(+2.44%)
May 05, 2008	33.52	33.66	32.89	33.23	2,403,157	-0.62(-1.83%)
May 02, 2008	34.28	34.38	33.29	33.85	3,097,632	-0.38(-1.11%)
May 01, 2008	32.51	34.31	32.37	34.23	4,158,783	+1.48(+4.52%)
Apr 30, 2008	32.46	32.82	31.97	32.75	4,792,406	+0.31(+0.96%)
Apr 29, 2008	32.23	32.68	31.65	32.44	2,981,906	+0.15(+0.46%)
Apr 28, 2008	32.18	32.51	32.05	32.29	2,982,364	+0.06(+0.19%)
Apr 25, 2008	32.97	33.15	31.40	32.23	3,917,055	-0.67(-2.04%)
Apr 24, 2008	31.75	33.88	31.62	32.90	7,705,714	+0.51(+1.57%)
Apr 23, 2008	32.45	33.72	31.77	32.39	7,896,982	+0.24(+0.75%)
Apr 22, 2008	31.55	32.50	31.21	32.15	5,504,640	+0.30(+0.94%)
Apr 21, 2008	32.70	32.95	30.83	31.85	6,161,059	-0.42(-1.30%)
Apr 18, 2008	32.00	33.06	31.89	32.27	4,759,876	+0.82(+2.61%)
Apr 17, 2008	31.69	31.94	30.92	31.45	3,057,456	-0.14(-0.44%)
Apr 16, 2008	31.02	32.15	30.85	31.59	6,689,261	+0.66(+2.13%)
Apr 15, 2008	31.25	31.54	30.74	30.93	3,491,849	-0.32(-1.02%)
Apr 14, 2008	31.75	31.95	31.05	31.25	2,952,601	-0.64(-2.01%)
Apr 11, 2008	31.93	32.61	31.51	31.89	4,602,202	-1.01(-3.07%)
Apr 10, 2008	32.41	33.10	32.10	32.90	2,999,770	+0.57(+1.76%)
Apr 09, 2008	33.27	33.27	32.01	32.33	3,451,933	-0.81(-2.44%)
Apr 08, 2008	30.60	33.75	30.60	33.14	8,459,671	+2.30(+7.46%)
Apr 07, 2008	32.01	32.12	30.80	30.84	3,703,283	-0.91(-2.87%)
Apr 04, 2008	31.62	31.92	31.24	31.75	2,868,990	+0.19(+0.60%)
Apr 03, 2008	31.84	31.93	30.72	31.56	4,031,421	+0.00(+0.00%)
Apr 02, 2008	30.11	32.35	29.92	31.56	8,040,188	+1.29(+4.26%)
Apr 01, 2008	29.44	30.54	29.15	30.27	6,287,401	+0.94(+3.20%)
Mar 31, 2008	30.39	30.46	29.30	29.33	7,167,916	-1.23(-4.02%)
Mar 28, 2008	30.69	31.83	30.49	30.56	3,302,968	-0.54(-1.74%)
Mar 27, 2008	31.47	31.96	30.48	31.10	5,844,794	-0.90(-2.81%)
Mar 26, 2008	32.41	32.63	31.20	32.00	3,794,907	-0.62(-1.90%)
Mar 25, 2008	32.21	32.65	32.01	32.62	2,677,232	+0.31(+0.96%)
Mar 24, 2008	31.99	32.78	31.81	32.31	3,849,254	+0.37(+1.16%)
Mar 21, 2008	32.11	32.33	31.22	31.94	5,837,736	+0.00(+0.00%)
Mar 20, 2008	32.11	32.33	31.22	31.94	5,838,283	-0.09(-0.28%)
Mar 19, 2008	32.01	32.91	31.86	32.03	5,318,957	+0.14(+0.44%)
Mar 18, 2008	31.24	32.08	30.82	31.89	4,415,836	+0.89(+2.87%)
Mar 17, 2008	30.23	31.34	29.80	31.00	5,121,033	+0.20(+0.65%)
Mar 14, 2008	32.37	32.37	30.54	30.80	4,568,955	-1.29(-4.02%)
Mar 13, 2008	31.56	32.38	30.89	32.09	3,827,142	+0.10(+0.31%)
Mar 12, 2008	32.47	32.69	31.70	31.99	3,035,924	-0.19(-0.59%)
Mar 11, 2008	31.25	32.19	31.20	32.18	4,306,191	+0.77(+2.45%)
Mar 10, 2008	32.42	32.61	31.30	31.41	4,436,261	-1.32(-4.03%)
Mar 07, 2008	32.81	33.27	32.09	32.73	3,635,221	-0.56(-1.68%)
Mar 06, 2008	33.76	34.04	33.25	33.29	3,550,785	-0.51(-1.51%)
Mar 05, 2008	33.23	34.42	32.83	33.80	4,171,908	+0.68(+2.05%)
Mar 04, 2008	32.48	33.26	32.29	33.12	4,332,427	+0.51(+1.56%)
Mar 03, 2008	32.80	32.91	32.29	32.61	3,042,831	-0.32(-0.97%)
Feb 29, 2008	33.51	33.56	32.43	32.93	4,683,313	-0.97(-2.86%)
Feb 28, 2008	34.10	34.51	33.72	33.90	2,956,134	-0.51(-1.48%)
Feb 27, 2008	33.80	34.99	33.35	34.41	3,150,481	+0.79(+2.35%)
Feb 26, 2008	33.65	33.98	32.94	33.62	5,650,767	-0.68(-1.98%)
Feb 25, 2008	34.42	34.83	33.57	34.30	4,231,034	-0.27(-0.78%)
Feb 22, 2008	36.14	36.14	33.97	34.57	4,690,634	-1.33(-3.70%)
Feb 21, 2008	36.38	37.38	35.71	35.90	3,096,184	-0.61(-1.67%)
Feb 20, 2008	35.30	36.75	34.61	36.51	2,395,878	+0.77(+2.15%)
Feb 19, 2008	36.38	36.87	35.64	35.74	1,926,710	-0.13(-0.36%)
Feb 18, 2008	35.96	36.11	35.47	35.87	3,214,914	+0.00(+0.00%)
Feb 15, 2008	35.96	36.11	35.47	35.87	3,214,914	-0.36(-0.99%)
Feb 14, 2008	36.69	36.70	35.92	36.23	3,801,229	-0.55(-1.50%)
Feb 13, 2008	35.68	36.80	35.57	36.78	3,284,324	+1.54(+4.37%)
Feb 12, 2008	35.09	36.22	34.96	35.24	3,086,411	+0.27(+0.77%)
Feb 11, 2008	34.56	35.05	34.30	34.97	2,610,876	+0.47(+1.36%)
Feb 08, 2008	33.59	34.66	33.25	34.50	2,409,839	+0.78(+2.31%)
Feb 07, 2008	33.85	34.13	33.20	33.72	2,925,636	-0.18(-0.53%)
Feb 06, 2008	34.59	34.92	33.76	33.90	3,316,946	-0.56(-1.63%)
Feb 05, 2008	34.87	35.00	34.35	34.46	3,689,053	-0.60(-1.71%)
Feb 04, 2008	34.61	35.39	34.30	35.06	2,564,018	+0.35(+1.01%)
Feb 01, 2008	34.55	35.30	34.10	34.71	3,296,345	+0.09(+0.26%)
Jan 31, 2008	34.05	34.94	33.83	34.62	2,851,219	+0.17(+0.49%)
Jan 30, 2008	33.36	35.07	33.32	34.45	3,181,356	+0.36(+1.06%)
Jan 29, 2008	33.30	34.26	33.26	34.09	3,370,863	-0.01(-0.03%)
Jan 28, 2008	33.61	34.29	33.26	34.10	2,918,443	+0.49(+1.46%)
Jan 25, 2008	35.01	35.39	33.37	33.61	3,890,192	-0.68(-1.98%)
Jan 24, 2008	33.99	34.45	32.80	34.29	7,804,594	+2.29(+7.16%)
Jan 23, 2008	31.83	32.37	29.60	32.00	8,187,446	-0.87(-2.65%)
Jan 22, 2008	33.11	33.83	31.97	32.87	4,417,102	-0.82(-2.43%)
Jan 21, 2008	34.42	34.89	32.59	33.69	5,550,347	+0.00(+0.00%)
Jan 18, 2008	34.42	34.89	32.59	33.69	5,550,347	+0.82(+2.49%)
Jan 17, 2008	33.86	34.33	32.71	32.87	4,083,215	-0.95(-2.81%)
Jan 16, 2008	33.75	34.40	33.26	33.82	5,534,009	-0.12(-0.35%)
Jan 15, 2008	34.16	34.50	33.86	33.94	4,502,973	-0.85(-2.44%)
Jan 14, 2008	34.65	35.43	34.43	34.79	3,305,588	+0.20(+0.58%)
Jan 11, 2008	35.25	35.52	34.44	34.59	4,613,448	-1.19(-3.33%)
Jan 10, 2008	34.79	36.02	34.45	35.78	5,102,973	+0.88(+2.52%)
Jan 09, 2008	35.94	36.35	34.04	34.90	7,397,124	-1.20(-3.32%)
Jan 08, 2008	36.69	37.40	36.04	36.10	3,435,356	-0.28(-0.77%)
Jan 07, 2008	37.38	37.68	36.04	36.38	4,637,503	-1.00(-2.68%)
Jan 04, 2008	38.30	38.41	37.25	37.38	3,104,391	-1.09(-2.83%)
Jan 03, 2008	38.15	38.95	38.08	38.47	3,041,170	+0.42(+1.10%)
Jan 02, 2008	38.50	38.85	37.57	38.05	4,702,689	+0.04(+0.11%)
Jan 01, 2008	37.63	38.42	37.63	38.01	0	+0.00(+0.00%)
Dec 31, 2007	37.63	38.42	37.63	38.01	2,743,652	+0.11(+0.29%)
Dec 28, 2007	38.19	38.19	37.40	37.90	1,777,858	+0.12(+0.32%)
Dec 27, 2007	38.20	38.42	37.61	37.78	1,365,667	-0.64(-1.67%)
Dec 26, 2007	37.83	38.46	37.69	38.42	1,221,209	+0.42(+1.11%)
Dec 24, 2007	37.95	38.24	37.81	38.00	656,131	+0.15(+0.40%)
Dec 21, 2007	38.05	38.22	37.45	37.85	3,826,034	+0.30(+0.80%)
Dec 20, 2007	37.51	37.75	37.00	37.55	2,552,082	+0.37(+1.00%)
Dec 19, 2007	36.84	37.64	36.81	37.18	2,222,216	+0.25(+0.68%)
Dec 18, 2007	37.92	38.04	36.14	36.93	3,565,685	-0.66(-1.76%)
Dec 17, 2007	38.28	38.28	37.17	37.59	2,435,107	-0.56(-1.47%)
Dec 14, 2007	37.90	38.86	37.74	38.15	1,880,872	+0.06(+0.16%)
Dec 13, 2007	37.83	38.49	37.54	38.09	2,357,182	+0.15(+0.40%)
Dec 12, 2007	38.10	38.52	37.49	37.94	3,251,074	+0.52(+1.39%)
Dec 11, 2007	39.00	39.11	37.35	37.42	2,843,397	-1.52(-3.90%)
Dec 10, 2007	38.80	39.20	38.45	38.94	1,760,746	+0.24(+0.62%)
Dec 07, 2007	38.65	38.99	38.21	38.70	2,002,597	+0.16(+0.42%)
Dec 06, 2007	37.99	38.60	37.82	38.54	2,588,002	+0.58(+1.53%)
Dec 05, 2007	37.43	38.04	37.08	37.96	2,303,730	+0.86(+2.32%)
Dec 04, 2007	36.42	37.26	36.23	37.10	2,781,407	+0.27(+0.73%)
Dec 03, 2007	36.81	37.44	36.76	36.83	1,864,349	-0.15(-0.41%)
Nov 30, 2007	38.00	38.00	36.44	36.98	3,423,391	-0.65(-1.73%)
Nov 29, 2007	37.20	37.78	36.93	37.63	2,202,193	-0.02(-0.05%)
Nov 28, 2007	36.55	37.98	36.54	37.65	4,572,550	+1.53(+4.24%)
Nov 27, 2007	36.43	36.50	35.54	36.12	3,193,606	-0.03(-0.08%)
Nov 26, 2007	36.63	37.45	36.13	36.15	2,921,529	-0.54(-1.47%)
Nov 23, 2007	36.86	37.14	36.18	36.69	741,114	+0.15(+0.41%)
Nov 21, 2007	36.59	36.92	35.48	36.54	4,646,657	-0.66(-1.77%)
Nov 20, 2007	37.48	38.73	36.61	37.20	3,943,015	-0.18(-0.48%)
Nov 19, 2007	37.95	78.09	37.24	37.38	2,691,759	-0.44(-1.16%)
Nov 16, 2007	38.07	38.07	37.21	37.82	3,977,032	+0.00(+0.00%)
Nov 15, 2007	38.15	39.32	37.29	37.82	4,658,610	-0.93(-2.40%)
Nov 14, 2007	39.48	39.95	38.27	38.75	4,666,415	-0.73(-1.85%)
Nov 13, 2007	39.80	39.87	37.66	39.48	6,936,495	+0.01(+0.03%)
Nov 12, 2007	41.51	41.94	39.26	39.47	5,518,464	-2.32(-5.55%)
Nov 09, 2007	40.77	42.61	40.22	41.79	5,009,210	+0.13(+0.31%)
Nov 08, 2007	42.88	43.48	39.71	41.66	6,022,828	-1.46(-3.39%)
Nov 07, 2007	43.57	43.90	43.10	43.12	2,930,011	-0.74(-1.69%)
Nov 06, 2007	43.00	43.87	42.28	43.86	2,446,107	+0.64(+1.48%)
Nov 05, 2007	42.68	43.47	42.03	43.22	1,679,989	+0.11(+0.26%)
Nov 02, 2007	43.00	43.53	42.25	43.11	2,347,408	+0.49(+1.15%)
Nov 01, 2007	42.56	43.00	41.89	42.62	3,674,954	-0.37(-0.86%)
Oct 31, 2007	42.43	43.00	42.02	42.99	2,798,398	+0.64(+1.51%)
Oct 30, 2007	42.27	42.56	41.62	42.35	2,175,032	+0.01(+0.02%)
Oct 29, 2007	42.06	42.53	41.68	42.34	2,429,879	+0.28(+0.67%)
Oct 26, 2007	42.41	42.63	41.64	42.06	3,058,923	+0.32(+0.77%)
Oct 25, 2007	40.45	42.48	40.45	41.74	3,541,971	-0.02(-0.05%)
Oct 24, 2007	41.91	41.95	40.37	41.76	3,940,197	+0.14(+0.34%)
Oct 23, 2007	41.15	42.09	40.68	41.62	4,356,125	+0.68(+1.66%)
Oct 22, 2007	39.65	41.05	39.53	40.94	4,373,500	+1.29(+3.25%)
Oct 19, 2007	40.49	40.86	39.21	39.65	5,305,985	-0.90(-2.22%)
Oct 18, 2007	39.56	40.83	38.49	40.55	13,326,242	-1.22(-2.92%)
Oct 17, 2007	42.54	42.90	41.40	41.77	6,530,956	-0.13(-0.31%)
Oct 16, 2007	42.71	42.75	41.74	41.90	5,300,369	-0.46(-1.09%)
Oct 15, 2007	42.04	42.44	41.53	42.36	3,213,596	+0.26(+0.62%)
Oct 12, 2007	41.24	42.51	41.06	42.10	4,628,246	+1.14(+2.78%)
Oct 11, 2007	41.68	41.90	40.74	40.96	3,744,045	-0.46(-1.11%)
Oct 10, 2007	41.13	41.62	41.03	41.42	2,355,026	+0.24(+0.58%)
Oct 09, 2007	40.49	41.25	40.46	41.18	2,800,152	+0.65(+1.60%)
Oct 08, 2007	40.38	40.65	39.90	40.53	1,664,494	+0.14(+0.35%)
Oct 05, 2007	40.27	40.68	40.04	40.39	4,111,763	+0.34(+0.85%)
Oct 04, 2007	40.50	40.67	39.91	40.05	2,675,412	-0.30(-0.74%)
Oct 03, 2007	39.91	41.75	39.87	40.35	4,991,666	+0.37(+0.93%)
Oct 02, 2007	39.92	40.15	39.76	39.98	2,044,056	+0.12(+0.30%)
Oct 01, 2007	39.38	40.26	39.29	39.86	2,860,432	-0.46(-1.14%)
Sep 28, 2007	40.81	40.82	40.11	40.32	2,960,965	-0.36(-0.88%)
Sep 27, 2007	40.00	40.78	39.92	40.68	2,197,512	+0.70(+1.75%)
Sep 26, 2007	39.42	39.99	39.17	39.98	1,812,267	+0.63(+1.60%)
Sep 25, 2007	38.75	39.62	38.63	39.35	2,051,912	+0.63(+1.63%)
Sep 24, 2007	38.77	39.18	38.33	38.72	1,985,097	-0.10(-0.26%)
Sep 21, 2007	39.18	39.36	38.68	38.82	3,338,247	-0.25(-0.64%)
Sep 20, 2007	39.02	39.84	38.84	39.07	2,329,858	+0.02(+0.05%)
Sep 19, 2007	39.06	39.41	38.77	39.05	3,177,970	+0.04(+0.10%)
Sep 18, 2007	38.00	39.07	37.59	39.01	3,352,337	+1.34(+3.56%)
Sep 17, 2007	37.82	37.87	37.27	37.67	1,539,224	-0.25(-0.66%)
Sep 14, 2007	37.39	38.15	37.11	37.92	2,477,854	+0.41(+1.09%)
Sep 13, 2007	37.89	38.22	37.19	37.51	3,562,356	-0.10(-0.27%)
Sep 12, 2007	37.18	37.74	37.02	37.61	2,448,314	+0.14(+0.37%)
Sep 11, 2007	35.67	37.97	35.65	37.47	4,426,704	+1.46(+4.05%)
Sep 10, 2007	35.65	36.31	35.35	36.01	2,818,350	+0.64(+1.81%)
Sep 07, 2007	36.13	36.28	35.03	35.37	3,874,693	-1.31(-3.57%)
Sep 06, 2007	36.70	37.19	36.18	36.68	867,086	+0.16(+0.44%)
Sep 05, 2007	36.75	37.11	36.40	36.52	1,154,168	-0.33(-0.90%)
Sep 04, 2007	36.21	37.17	36.21	36.85	2,338,506	+0.50(+1.38%)
Aug 31, 2007	36.59	36.79	35.92	36.35	1,226,407	+0.29(+0.80%)
Aug 30, 2007	35.21	36.90	35.21	36.06	3,015,755	+0.35(+0.98%)
Aug 29, 2007	35.71	35.95	35.08	35.71	1,769,066	+0.04(+0.11%)
Aug 28, 2007	35.73	36.18	35.67	35.67	2,468,635	-0.33(-0.92%)
Aug 27, 2007	36.00	36.11	35.50	36.00	1,585,617	-0.10(-0.28%)
Aug 24, 2007	35.18	36.25	34.81	36.10	2,325,171	+1.11(+3.17%)
Aug 23, 2007	35.03	35.42	34.52	34.99	1,790,081	-0.02(-0.06%)
Aug 22, 2007	34.64	35.66	34.48	35.01	3,355,042	+0.90(+2.64%)
Aug 21, 2007	33.05	34.25	33.01	34.11	2,283,630	+0.80(+2.40%)
Aug 20, 2007	32.77	33.74	32.61	33.31	2,513,512	+0.62(+1.90%)
Aug 17, 2007	32.20	32.79	31.11	32.69	3,887,109	+0.90(+2.83%)
Aug 16, 2007	32.04	32.49	31.21	31.79	3,315,354	-0.48(-1.49%)
Aug 15, 2007	32.49	33.83	32.00	32.27	6,456,268	-0.49(-1.50%)
Aug 14, 2007	34.18	34.30	32.75	32.76	2,885,221	-1.16(-3.42%)
Aug 13, 2007	34.11	34.30	33.05	33.92	3,346,113	+0.15(+0.44%)
Aug 10, 2007	34.97	35.38	33.32	33.77	4,378,964	-1.19(-3.40%)
Aug 09, 2007	37.24	37.34	34.96	34.96	3,450,656	-2.69(-7.14%)
Aug 08, 2007	36.72	37.79	36.69	37.65	2,466,732	+0.99(+2.70%)
Aug 07, 2007	36.41	37.03	35.83	36.66	1,959,821	-0.01(-0.03%)
Aug 06, 2007	36.02	36.71	35.66	36.67	2,032,521	+0.93(+2.60%)
Aug 03, 2007	36.02	37.07	35.71	35.74	1,595,718	-1.13(-3.06%)
Aug 02, 2007	36.50	37.28	36.31	36.87	1,755,039	+0.57(+1.57%)
Aug 01, 2007	36.25	36.84	35.64	36.30	2,134,810	+0.13(+0.36%)
Jul 31, 2007	37.36	37.47	36.16	36.17	2,844,993	-0.88(-2.38%)
Jul 30, 2007	35.85	37.24	35.82	37.05	2,658,872	+1.14(+3.17%)
Jul 27, 2007	36.98	37.00	35.90	35.91	2,588,466	-1.04(-2.81%)
Jul 26, 2007	36.58	37.23	36.24	36.95	2,984,625	-0.29(-0.78%)
Jul 25, 2007	37.20	37.50	37.06	37.24	2,830,606	-0.04(-0.10%)
Jul 24, 2007	37.48	38.12	37.00	37.28	2,656,653	-0.18(-0.48%)
Jul 23, 2007	37.63	38.25	37.40	37.46	2,469,446	+0.06(+0.16%)
Jul 20, 2007	37.12	37.81	36.83	37.40	3,520,459	+0.22(+0.59%)
Jul 19, 2007	38.81	39.77	36.85	37.18	13,330,179	+1.88(+5.33%)
Jul 18, 2007	34.85	35.47	34.61	35.30	4,500,361	+0.19(+0.54%)
Jul 17, 2007	34.77	35.34	34.77	35.11	2,278,482	+0.32(+0.92%)
Jul 16, 2007	34.58	34.89	34.13	34.79	2,060,613	+0.37(+1.07%)
Jul 13, 2007	35.35	35.49	34.36	34.42	2,985,677	-1.11(-3.12%)
Jul 12, 2007	35.00	35.54	34.56	35.53	2,830,988	+0.59(+1.69%)
Jul 11, 2007	33.75	34.96	33.75	34.94	3,123,842	+1.15(+3.40%)
Jul 10, 2007	33.99	34.22	33.73	33.79	2,263,921	-0.19(-0.56%)
Jul 09, 2007	33.82	34.15	33.73	33.98	2,263,711	+0.00(+0.00%)
Jul 06, 2007	33.81	34.09	33.74	33.98	1,608,788	+0.11(+0.32%)
Jul 05, 2007	33.90	34.01	33.55	33.87	2,825,742	+0.17(+0.50%)
Jul 03, 2007	33.77	33.83	33.44	33.70	1,904,305	+0.03(+0.09%)
Jul 02, 2007	33.86	34.08	33.55	33.67	3,115,956	+0.00(+0.00%)
Jun 29, 2007	34.00	34.00	33.46	33.67	3,336,375	-0.32(-0.94%)
Jun 28, 2007	33.59	34.12	33.34	33.99	2,402,154	+0.44(+1.31%)
Jun 27, 2007	32.94	33.55	32.70	33.55	3,995,723	+0.51(+1.54%)
Jun 26, 2007	33.01	33.11	32.65	33.04	3,318,492	+0.12(+0.36%)
Jun 25, 2007	33.45	33.45	32.82	32.92	3,657,581	-0.53(-1.58%)
Jun 22, 2007	33.61	33.82	33.15	33.45	2,938,096	-0.37(-1.09%)
Jun 21, 2007	33.63	34.00	33.56	33.82	2,741,690	+0.12(+0.36%)
Jun 20, 2007	33.85	34.00	33.36	33.70	3,966,700	-0.20(-0.59%)
Jun 19, 2007	33.93	34.18	33.63	33.90	2,860,600	-0.04(-0.12%)
Jun 18, 2007	34.29	34.43	33.88	33.94	3,078,900	-0.35(-1.02%)
Jun 15, 2007	34.86	34.86	34.15	34.29	3,227,100	-0.21(-0.61%)
Jun 14, 2007	34.55	34.84	34.26	34.50	2,027,000	-0.02(-0.06%)
Jun 13, 2007	34.20	34.53	33.99	34.52	2,424,700	+0.48(+1.41%)
Jun 12, 2007	33.77	34.20	33.60	34.04	3,058,900	+0.04(+0.12%)
Jun 11, 2007	33.65	34.02	33.34	34.00	2,315,127	+0.38(+1.13%)
Jun 08, 2007	32.50	33.65	32.50	33.62	2,617,390	+0.79(+2.41%)
Jun 07, 2007	33.00	33.15	32.70	32.83	3,263,435	-0.32(-0.97%)
Jun 06, 2007	33.26	33.30	32.94	33.15	1,844,214	-0.16(-0.48%)
Jun 05, 2007	33.40	33.40	33.02	33.31	2,255,525	-0.14(-0.42%)
Jun 04, 2007	33.65	33.75	33.13	33.45	1,525,369	-0.34(-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.