Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.33	22.43	22.17	22.28	68,995,784	+0.06(+0.26%)
May 29, 2008	22.08	22.47	21.95	22.22	87,622,928	+0.07(+0.29%)
May 28, 2008	22.17	22.25	21.91	22.16	87,427,472	+0.11(+0.49%)
May 27, 2008	22.06	22.33	21.91	22.05	90,647,112	-0.02(-0.10%)
May 26, 2008	22.45	22.46	22.01	22.07	0	+0.00(+0.00%)
May 23, 2008	22.45	22.46	22.01	22.07	86,140,576	-0.42(-1.87%)
May 22, 2008	22.49	22.66	22.34	22.49	74,787,512	+0.01(+0.06%)
May 21, 2008	23.04	23.05	22.42	22.47	131,427,728	-0.53(-2.30%)
May 20, 2008	23.39	23.40	22.88	23.00	94,537,536	-0.49(-2.10%)
May 19, 2008	23.30	23.71	23.21	23.50	80,146,664	+0.20(+0.84%)
May 16, 2008	23.53	23.54	23.19	23.30	78,337,056	-0.17(-0.74%)
May 15, 2008	23.69	23.72	23.33	23.48	74,993,280	-0.10(-0.43%)
May 14, 2008	23.51	23.73	23.45	23.58	48,910,444	+0.13(+0.56%)
May 13, 2008	23.59	23.71	23.40	23.45	50,966,996	-0.05(-0.22%)
May 12, 2008	23.45	23.59	23.35	23.50	42,307,544	+0.09(+0.40%)
May 09, 2008	23.54	23.54	23.31	23.40	53,532,208	-0.23(-0.98%)
May 08, 2008	23.73	23.79	23.53	23.63	47,478,276	+0.01(+0.06%)
May 07, 2008	23.94	24.00	23.57	23.62	52,490,800	-0.31(-1.30%)
May 06, 2008	23.98	24.06	23.66	23.93	58,698,540	-0.13(-0.54%)
May 05, 2008	24.19	24.19	23.90	24.06	37,895,656	-0.12(-0.48%)
May 02, 2008	24.23	24.38	24.06	24.18	56,077,864	+0.16(+0.66%)
May 01, 2008	23.79	24.14	23.67	24.02	57,916,640	+0.30(+1.28%)
Apr 30, 2008	23.82	24.14	23.64	23.71	55,692,444	-0.09(-0.37%)
Apr 29, 2008	24.07	24.12	23.75	23.80	55,282,692	-0.25(-1.06%)
Apr 28, 2008	24.27	24.41	23.95	24.06	51,898,804	-0.12(-0.48%)
Apr 25, 2008	23.94	24.21	23.79	24.17	57,196,492	+0.38(+1.58%)
Apr 24, 2008	23.53	24.20	23.52	23.79	75,237,080	+0.30(+1.27%)
Apr 23, 2008	23.56	23.73	23.41	23.50	57,748,508	+0.05(+0.22%)
Apr 22, 2008	23.57	23.71	23.35	23.45	56,538,388	-0.09(-0.40%)
Apr 21, 2008	23.71	23.74	23.48	23.54	46,014,324	-0.17(-0.70%)
Apr 18, 2008	23.51	23.91	23.40	23.71	99,342,016	+0.49(+2.09%)
Apr 17, 2008	23.29	23.50	23.21	23.22	84,202,080	-0.15(-0.65%)
Apr 16, 2008	23.45	23.46	23.22	23.37	109,576,056	+0.18(+0.78%)
Apr 15, 2008	23.24	23.29	22.88	23.19	89,523,920	+0.17(+0.72%)
Apr 14, 2008	23.48	23.51	23.03	23.03	135,184,576	-0.22(-0.94%)
Apr 11, 2008	23.57	23.94	23.07	23.24	504,784,384	-3.41(-12.79%)
Apr 10, 2008	26.40	26.88	26.22	26.65	61,246,040	+0.22(+0.85%)
Apr 09, 2008	26.76	26.76	26.26	26.43	47,682,548	-0.37(-1.38%)
Apr 08, 2008	26.76	26.89	26.51	26.80	51,149,592	-0.22(-0.83%)
Apr 07, 2008	27.46	27.49	26.91	27.02	54,419,564	-0.22(-0.80%)
Apr 04, 2008	27.43	27.47	27.07	27.24	41,755,488	-0.20(-0.74%)
Apr 03, 2008	27.37	27.58	27.25	27.44	44,664,700	-0.13(-0.47%)
Apr 02, 2008	27.75	27.94	27.35	27.57	51,326,016	-0.30(-1.07%)
Apr 01, 2008	27.09	27.87	27.07	27.87	69,851,064	+1.03(+3.84%)
Mar 31, 2008	26.53	27.04	26.50	26.84	56,540,624	+0.29(+1.09%)
Mar 28, 2008	26.74	26.88	26.48	26.55	47,308,160	-0.16(-0.60%)
Mar 27, 2008	27.02	27.09	26.63	26.71	51,493,604	-0.22(-0.81%)
Mar 26, 2008	26.85	27.01	26.68	26.93	61,332,960	-0.10(-0.38%)
Mar 25, 2008	27.01	27.22	26.77	27.03	62,197,148	-0.09(-0.35%)
Mar 24, 2008	27.29	27.32	26.86	27.12	64,804,040	-0.07(-0.24%)
Mar 21, 2008	26.50	27.37	25.81	27.19	152,760,896	+0.00(+0.00%)
Mar 20, 2008	26.50	27.37	26.40	27.19	152,748,352	+1.38(+5.34%)
Mar 19, 2008	26.25	26.56	25.78	25.81	95,762,880	-0.40(-1.52%)
Mar 18, 2008	25.32	26.27	25.17	26.21	115,396,608	+1.31(+5.27%)
Mar 17, 2008	23.92	25.19	23.81	24.90	112,319,672	+0.37(+1.51%)
Mar 14, 2008	25.03	25.07	23.98	24.53	100,796,920	-0.31(-1.26%)
Mar 13, 2008	24.30	25.03	24.16	24.84	88,982,488	+0.21(+0.85%)
Mar 12, 2008	24.26	24.99	24.26	24.63	97,417,960	+0.41(+1.68%)
Mar 11, 2008	23.50	24.22	23.43	24.22	93,041,856	+1.23(+5.36%)
Mar 10, 2008	23.53	23.53	22.95	22.99	77,695,432	-0.38(-1.64%)
Mar 07, 2008	23.69	23.90	23.21	23.37	78,496,896	-0.46(-1.92%)
Mar 06, 2008	24.32	24.36	23.79	23.83	72,168,408	-0.59(-2.41%)
Mar 05, 2008	24.46	24.62	24.14	24.42	60,011,440	+0.11(+0.45%)
Mar 04, 2008	24.06	24.37	24.03	24.31	61,919,036	+0.09(+0.36%)
Mar 03, 2008	24.18	24.29	24.03	24.22	47,580,176	+0.19(+0.78%)
Feb 29, 2008	24.47	24.48	24.00	24.03	71,896,640	-0.51(-2.10%)
Feb 28, 2008	24.64	24.66	24.38	24.55	45,233,016	-0.12(-0.50%)
Feb 27, 2008	24.51	24.86	24.46	24.67	45,286,588	+0.06(+0.24%)
Feb 26, 2008	24.71	24.77	24.49	24.61	64,314,128	-0.20(-0.79%)
Feb 25, 2008	24.33	24.85	24.33	24.81	53,943,556	+0.48(+1.97%)
Feb 22, 2008	24.45	24.51	24.04	24.33	55,162,676	-0.10(-0.42%)
Feb 21, 2008	24.92	24.92	24.27	24.43	75,032,584	-0.49(-1.95%)
Feb 20, 2008	24.69	24.98	24.51	24.92	49,948,208	+0.06(+0.23%)
Feb 19, 2008	25.06	25.29	24.74	24.86	45,990,800	-0.07(-0.26%)
Feb 18, 2008	24.92	25.03	24.73	24.93	0	+0.00(+0.00%)
Feb 15, 2008	24.92	25.03	24.73	24.93	54,981,080	-0.01(-0.06%)
Feb 14, 2008	25.38	25.39	24.85	24.94	57,747,008	-0.43(-1.69%)
Feb 13, 2008	25.13	25.46	25.09	25.37	59,257,500	+0.44(+1.77%)
Feb 12, 2008	24.84	25.13	24.73	24.93	51,871,100	+0.26(+1.06%)
Feb 11, 2008	24.61	24.80	24.33	24.66	44,400,672	+0.12(+0.50%)
Feb 08, 2008	24.74	24.80	24.32	24.54	56,574,976	-0.28(-1.14%)
Feb 07, 2008	24.72	25.01	24.67	24.82	71,172,376	+0.02(+0.09%)
Feb 06, 2008	24.99	25.11	24.66	24.80	52,214,672	-0.01(-0.03%)
Feb 05, 2008	25.45	25.45	24.79	24.81	76,111,448	-0.84(-3.28%)
Feb 04, 2008	26.23	26.29	25.52	25.65	60,463,576	-0.57(-2.19%)
Feb 01, 2008	25.81	26.46	25.64	26.22	77,553,600	+0.58(+2.26%)
Jan 31, 2008	25.10	25.87	25.02	25.64	76,597,944	+0.31(+1.21%)
Jan 30, 2008	25.15	25.90	25.07	25.34	70,930,504	+0.13(+0.51%)
Jan 29, 2008	25.36	25.43	25.02	25.21	49,552,524	+0.08(+0.32%)
Jan 28, 2008	24.88	25.13	24.76	25.13	52,114,300	+0.47(+1.91%)
Jan 25, 2008	25.35	25.45	24.56	24.66	72,095,504	-0.47(-1.88%)
Jan 24, 2008	25.13	25.21	24.62	25.13	73,882,760	+0.04(+0.17%)
Jan 23, 2008	24.48	25.16	24.11	25.09	110,225,880	+0.39(+1.59%)
Jan 22, 2008	24.08	25.16	24.07	24.69	101,473,792	-0.19(-0.76%)
Jan 21, 2008	24.60	25.37	24.51	24.88	0	+0.00(+0.00%)
Jan 18, 2008	24.60	25.37	24.51	24.88	127,238,288	+0.80(+3.31%)
Jan 17, 2008	25.19	25.24	23.87	24.08	112,403,288	-0.98(-3.91%)
Jan 16, 2008	24.90	25.44	24.88	25.06	85,303,368	+0.02(+0.09%)
Jan 15, 2008	25.57	25.58	24.91	25.04	74,335,616	-0.67(-2.62%)
Jan 14, 2008	25.93	25.93	25.56	25.72	46,890,824	+0.21(+0.82%)
Jan 11, 2008	25.79	25.82	25.37	25.51	63,454,456	-0.54(-2.09%)
Jan 10, 2008	25.82	26.27	25.65	26.05	62,499,764	+0.09(+0.34%)
Jan 09, 2008	25.73	26.06	25.49	25.96	67,158,784	+0.29(+1.13%)
Jan 08, 2008	26.42	26.42	25.53	25.67	62,144,432	-0.57(-2.16%)
Jan 07, 2008	26.26	26.47	26.04	26.24	65,512,508	+0.10(+0.39%)
Jan 04, 2008	26.50	26.59	26.09	26.14	56,163,808	-0.55(-2.07%)
Jan 03, 2008	26.70	26.99	26.62	26.69	37,198,472	+0.03(+0.11%)
Jan 02, 2008	26.91	27.16	26.51	26.66	53,659,140	-0.22(-0.84%)
Jan 01, 2008	27.05	27.05	26.80	26.88	0	+0.00(+0.00%)
Dec 31, 2007	27.05	27.05	26.80	26.88	33,274,720	-0.20(-0.72%)
Dec 28, 2007	27.09	27.25	26.88	27.08	31,260,322	+0.11(+0.40%)
Dec 27, 2007	27.12	27.22	26.91	26.97	32,228,868	-0.26(-0.96%)
Dec 26, 2007	27.13	27.33	27.12	27.23	29,851,414	+0.01(+0.05%)
Dec 24, 2007	27.12	27.39	26.94	27.22	23,394,752	+0.28(+1.05%)
Dec 21, 2007	26.62	27.27	26.58	26.93	104,798,072	+0.45(+1.70%)
Dec 20, 2007	26.54	26.58	26.27	26.48	46,416,396	-0.04(-0.14%)
Dec 19, 2007	26.67	26.85	26.34	26.52	55,189,616	-0.17(-0.63%)
Dec 18, 2007	26.60	26.78	26.28	26.69	58,212,724	+0.23(+0.88%)
Dec 17, 2007	26.70	26.76	26.31	26.46	55,668,640	-0.31(-1.17%)
Dec 14, 2007	27.18	27.20	26.74	26.77	57,689,168	-0.49(-1.78%)
Dec 13, 2007	26.83	27.41	26.65	27.25	49,624,472	+0.24(+0.89%)
Dec 12, 2007	27.52	27.66	26.72	27.01	70,823,776	+0.16(+0.59%)
Dec 11, 2007	27.12	27.52	26.22	26.85	91,753,704	-0.28(-1.02%)
Dec 10, 2007	27.02	27.19	26.87	27.13	61,689,692	+0.13(+0.48%)
Dec 07, 2007	27.01	27.20	26.80	27.00	44,951,980	-0.02(-0.08%)
Dec 06, 2007	26.62	27.04	26.50	27.02	49,084,736	+0.40(+1.50%)
Dec 05, 2007	26.54	26.72	26.28	26.62	79,458,968	+0.33(+1.27%)
Dec 04, 2007	26.63	26.70	26.16	26.29	81,089,432	-0.49(-1.84%)
Dec 03, 2007	27.70	27.70	26.54	26.78	94,310,976	-0.99(-3.55%)
Nov 30, 2007	28.04	28.04	27.30	27.77	74,734,448	+0.11(+0.39%)
Nov 29, 2007	27.77	27.79	27.41	27.66	49,246,380	-0.23(-0.83%)
Nov 28, 2007	27.33	28.04	27.24	27.89	70,934,064	+0.73(+2.70%)
Nov 27, 2007	26.72	27.32	26.69	27.16	61,277,660	+0.52(+1.96%)
Nov 26, 2007	27.38	27.38	26.48	26.64	57,901,872	-0.68(-2.50%)
Nov 23, 2007	27.10	27.46	26.95	27.32	32,401,044	+0.36(+1.35%)
Nov 21, 2007	27.30	27.55	26.79	26.96	88,933,888	-0.63(-2.29%)
Nov 20, 2007	27.67	28.00	27.20	27.59	59,648,284	-0.09(-0.31%)
Nov 19, 2007	27.91	27.93	27.56	27.67	48,833,744	-0.36(-1.27%)
Nov 16, 2007	27.92	28.04	27.46	28.03	69,194,688	+0.25(+0.89%)
Nov 15, 2007	28.23	28.23	27.65	27.78	57,348,440	-0.51(-1.79%)
Nov 14, 2007	28.94	28.97	28.15	28.29	54,696,888	-0.15(-0.51%)
Nov 13, 2007	27.92	28.46	27.74	28.44	57,987,452	+0.70(+2.51%)
Nov 12, 2007	27.73	28.31	27.68	27.74	50,975,592	-0.09(-0.34%)
Nov 09, 2007	27.94	28.10	27.64	27.83	58,826,920	-0.46(-1.64%)
Nov 08, 2007	28.43	28.52	27.20	28.30	73,040,760	-0.04(-0.15%)
Nov 07, 2007	28.94	28.95	28.28	28.34	64,422,332	-0.80(-2.74%)
Nov 06, 2007	29.15	29.36	28.99	29.14	58,096,344	-0.01(-0.05%)
Nov 05, 2007	28.97	29.40	28.97	29.15	40,955,268	-0.09(-0.32%)
Nov 02, 2007	29.37	29.39	28.99	29.25	50,928,912	-0.01(-0.02%)
Nov 01, 2007	29.65	29.72	29.13	29.26	52,493,656	-0.59(-1.99%)
Oct 31, 2007	29.46	29.89	29.34	29.85	47,225,456	+0.49(+1.68%)
Oct 30, 2007	29.36	29.48	29.23	29.36	35,667,296	-0.06(-0.20%)
Oct 29, 2007	29.35	29.50	29.24	29.41	36,873,492	+0.13(+0.45%)
Oct 26, 2007	29.26	29.37	28.98	29.28	35,458,620	+0.16(+0.55%)
Oct 25, 2007	29.28	29.41	28.81	29.12	60,545,032	-0.05(-0.17%)
Oct 24, 2007	29.31	29.36	28.57	29.18	56,781,612	-0.18(-0.62%)
Oct 23, 2007	29.20	29.44	29.02	29.36	37,074,628	+0.22(+0.77%)
Oct 22, 2007	28.89	29.18	28.78	29.13	39,315,940	+0.09(+0.32%)
Oct 19, 2007	29.39	29.58	28.91	29.04	78,159,448	-0.54(-1.84%)
Oct 18, 2007	29.68	29.73	29.39	29.58	44,423,944	-0.15(-0.51%)
Oct 17, 2007	29.68	29.84	29.57	29.73	60,875,704	+0.17(+0.56%)
Oct 16, 2007	29.57	29.63	29.43	29.57	48,627,344	-0.04(-0.12%)
Oct 15, 2007	29.66	29.69	29.31	29.60	54,850,288	-0.15(-0.51%)
Oct 12, 2007	29.63	29.76	29.10	29.76	70,802,016	-0.41(-1.37%)
Oct 11, 2007	30.42	30.52	30.00	30.17	40,963,036	-0.15(-0.50%)
Oct 10, 2007	30.40	30.52	30.24	30.32	26,470,916	-0.15(-0.50%)
Oct 09, 2007	30.10	30.48	30.10	30.47	26,953,042	+0.36(+1.18%)
Oct 08, 2007	30.27	30.31	30.03	30.12	19,941,460	-0.17(-0.57%)
Oct 05, 2007	30.41	30.50	30.23	30.29	30,012,350	+0.05(+0.17%)
Oct 04, 2007	30.25	30.36	30.06	30.24	22,090,560	+0.11(+0.36%)
Oct 03, 2007	30.42	30.54	30.10	30.13	36,196,624	-0.41(-1.35%)
Oct 02, 2007	30.48	30.57	30.31	30.55	26,567,446	+0.07(+0.24%)
Oct 01, 2007	29.94	30.52	29.94	30.47	68,786,520	+0.45(+1.50%)
Sep 28, 2007	29.92	30.10	29.81	30.02	40,642,072	+0.01(+0.02%)
Sep 27, 2007	30.02	30.12	29.83	30.02	31,639,996	+0.09(+0.29%)
Sep 26, 2007	29.86	30.10	29.70	29.93	44,093,428	+0.12(+0.41%)
Sep 25, 2007	29.55	29.98	29.41	29.81	36,642,248	+0.18(+0.61%)
Sep 24, 2007	29.92	29.98	29.57	29.62	39,968,224	-0.29(-0.97%)
Sep 21, 2007	30.18	30.26	29.86	29.92	52,893,952	+0.01(+0.02%)
Sep 20, 2007	30.10	30.10	29.77	29.91	44,725,096	-0.38(-1.27%)
Sep 19, 2007	30.23	30.51	30.20	30.29	61,325,280	+0.07(+0.22%)
Sep 18, 2007	29.27	30.28	29.15	30.23	70,873,656	+1.09(+3.73%)
Sep 17, 2007	29.07	29.26	29.04	29.14	33,389,556	-0.12(-0.42%)
Sep 14, 2007	29.38	29.47	28.97	29.26	49,438,496	-0.12(-0.40%)
Sep 13, 2007	29.02	29.59	28.97	29.38	61,878,404	+0.44(+1.53%)
Sep 12, 2007	28.57	29.19	28.51	28.94	58,022,844	+0.29(+1.01%)
Sep 11, 2007	28.43	28.82	28.32	28.65	46,707,128	+0.22(+0.79%)
Sep 10, 2007	28.14	28.67	27.93	28.42	52,417,024	+0.32(+1.14%)
Sep 07, 2007	28.22	28.28	28.00	28.10	61,937,156	-0.47(-1.65%)
Sep 06, 2007	28.15	28.61	27.93	28.57	54,324,596	+0.47(+1.68%)
Sep 05, 2007	28.12	28.26	27.88	28.10	51,745,360	-0.21(-0.74%)
Sep 04, 2007	28.17	28.50	27.93	28.31	45,806,428	+0.12(+0.44%)
Aug 31, 2007	28.14	28.35	27.91	28.19	51,506,120	+0.34(+1.22%)
Aug 30, 2007	27.79	28.08	27.74	27.85	31,900,218	-0.22(-0.80%)
Aug 29, 2007	27.73	28.10	27.67	28.07	57,154,456	+0.48(+1.73%)
Aug 28, 2007	28.16	28.23	27.59	27.59	51,705,648	-0.69(-2.44%)
Aug 27, 2007	28.47	28.47	28.21	28.28	31,703,840	-0.30(-1.04%)
Aug 24, 2007	28.31	28.62	28.27	28.58	48,012,756	+0.21(+0.74%)
Aug 23, 2007	28.38	28.59	27.99	28.37	45,660,748	-0.01(-0.05%)
Aug 22, 2007	28.03	28.49	27.92	28.38	53,095,660	+0.57(+2.06%)
Aug 21, 2007	27.58	28.12	27.54	27.81	48,508,528	+0.09(+0.34%)
Aug 20, 2007	27.91	27.92	27.38	27.72	55,542,992	-0.17(-0.60%)
Aug 17, 2007	27.64	28.02	27.36	27.88	86,017,608	+0.91(+3.36%)
Aug 16, 2007	26.48	27.04	26.25	26.98	90,579,024	+0.22(+0.81%)
Aug 15, 2007	27.25	27.51	26.63	26.76	74,844,528	-0.57(-2.07%)
Aug 14, 2007	27.68	27.70	27.20	27.33	60,883,756	-0.36(-1.28%)
Aug 13, 2007	27.97	28.14	27.56	27.68	57,898,984	-0.04(-0.16%)
Aug 10, 2007	27.92	28.02	26.97	27.73	117,542,856	-0.51(-1.82%)
Aug 09, 2007	28.77	29.10	28.19	28.24	82,690,816	-1.10(-3.76%)
Aug 08, 2007	28.65	29.34	28.62	29.34	64,102,388	+0.71(+2.48%)
Aug 07, 2007	28.20	28.81	28.09	28.63	64,458,732	+0.28(+0.97%)
Aug 06, 2007	27.73	28.45	27.57	28.36	72,590,752	+0.52(+1.88%)
Aug 03, 2007	28.11	28.31	27.74	27.83	65,534,984	-0.47(-1.67%)
Aug 02, 2007	28.28	28.41	28.02	28.31	51,079,628	+0.06(+0.21%)
Aug 01, 2007	27.99	28.49	27.88	28.25	73,863,600	+0.14(+0.49%)
Jul 31, 2007	28.68	28.83	28.09	28.11	58,984,844	-0.37(-1.30%)
Jul 30, 2007	28.31	28.60	28.03	28.48	55,270,600	+0.35(+1.24%)
Jul 27, 2007	28.73	28.82	28.13	28.13	66,326,680	-0.54(-1.87%)
Jul 26, 2007	29.02	29.47	28.54	28.67	86,602,968	-0.65(-2.20%)
Jul 25, 2007	29.42	29.53	28.97	29.31	58,083,848	+0.15(+0.50%)
Jul 24, 2007	29.47	29.72	29.12	29.17	63,511,060	-0.44(-1.47%)
Jul 23, 2007	29.23	29.70	29.23	29.60	46,102,556	+0.51(+1.74%)
Jul 20, 2007	29.33	29.60	29.01	29.10	67,945,032	-0.43(-1.45%)
Jul 19, 2007	29.43	29.58	29.36	29.52	41,045,704	+0.19(+0.64%)
Jul 18, 2007	29.24	29.57	28.96	29.33	68,694,096	-0.19(-0.64%)
Jul 17, 2007	29.02	29.70	29.01	29.52	80,063,472	+0.43(+1.47%)
Jul 16, 2007	28.72	29.15	28.68	29.10	55,737,972	+0.45(+1.57%)
Jul 13, 2007	28.74	29.13	28.65	28.65	104,838,152	+0.36(+1.28%)
Jul 12, 2007	27.88	28.28	27.70	28.28	62,092,208	+0.58(+2.09%)
Jul 11, 2007	27.41	27.73	27.36	27.70	45,872,676	+0.22(+0.79%)
Jul 10, 2007	27.93	27.91	27.48	27.49	54,402,972	-0.52(-1.86%)
Jul 09, 2007	27.96	28.05	27.83	28.01	42,294,976	+0.10(+0.36%)
Jul 06, 2007	27.95	27.99	27.83	27.91	41,114,152	-0.04(-0.16%)
Jul 05, 2007	28.03	28.04	27.83	27.95	35,790,568	-0.12(-0.41%)
Jul 03, 2007	27.79	28.13	27.82	28.07	30,117,804	+0.32(+1.15%)
Jul 02, 2007	27.76	27.95	27.57	27.75	40,875,044	-0.01(-0.05%)
Jun 29, 2007	27.73	28.07	27.56	27.76	61,616,884	+0.12(+0.42%)
Jun 28, 2007	27.65	27.83	27.40	27.65	47,078,732	+0.04(+0.16%)
Jun 27, 2007	27.45	27.62	27.30	27.60	57,117,556	+0.03(+0.11%)
Jun 26, 2007	27.71	27.79	27.46	27.57	61,534,520	-0.14(-0.50%)
Jun 25, 2007	27.78	27.99	27.51	27.71	67,893,584	-0.02(-0.08%)
Jun 22, 2007	28.08	28.39	27.73	27.73	94,088,384	-0.41(-1.44%)
Jun 21, 2007	28.16	28.25	27.92	28.14	61,216,200	-0.20(-0.69%)
Jun 20, 2007	28.61	28.84	28.25	28.33	82,979,968	-0.16(-0.56%)
Jun 19, 2007	27.52	28.72	27.49	28.49	107,168,248	+0.88(+3.20%)
Jun 18, 2007	27.69	27.69	27.53	27.61	35,182,820	-0.04(-0.13%)
Jun 15, 2007	27.53	27.67	27.53	27.65	65,640,416	+0.23(+0.85%)
Jun 14, 2007	27.27	27.54	27.27	27.41	47,875,336	+0.12(+0.42%)
Jun 13, 2007	27.01	27.31	26.91	27.30	45,978,656	+0.43(+1.59%)
Jun 12, 2007	27.09	27.19	26.87	26.87	44,214,624	-0.30(-1.09%)
Jun 11, 2007	26.88	27.28	26.87	27.17	35,605,452	+0.10(+0.38%)
Jun 08, 2007	26.68	27.08	26.58	27.07	41,373,100	+0.41(+1.52%)
Jun 07, 2007	26.99	27.10	26.64	26.66	54,300,588	-0.38(-1.42%)
Jun 06, 2007	27.06	27.12	26.92	27.04	47,009,440	-0.08(-0.29%)
Jun 05, 2007	27.42	27.42	27.10	27.12	56,038,836	-0.30(-1.08%)
Jun 04, 2007	27.31	27.57	27.33	27.42	48,139,400	+0.26(+0.96%)

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.