Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	59.17	59.54	58.75	58.87	5,275,959	+0.00(+0.00%)
May 29, 2008	59.71	59.86	58.49	58.87	7,218,175	-0.90(-1.50%)
May 28, 2008	57.94	59.96	57.58	59.77	9,001,517	+1.97(+3.41%)
May 27, 2008	58.21	58.41	56.91	57.80	6,686,296	-0.41(-0.70%)
May 26, 2008	58.37	58.93	57.21	58.21	0	+0.00(+0.00%)
May 23, 2008	58.37	58.93	57.21	58.21	5,210,006	-0.38(-0.65%)
May 22, 2008	59.19	59.62	58.06	58.59	7,489,024	-0.64(-1.08%)
May 21, 2008	59.58	60.72	59.08	59.23	8,465,636	-0.13(-0.22%)
May 20, 2008	58.31	59.71	57.84	59.36	10,487,650	+0.88(+1.50%)
May 19, 2008	60.58	60.87	58.08	58.48	12,931,760	-1.98(-3.27%)
May 16, 2008	60.61	60.90	59.91	60.46	8,285,644	-0.06(-0.10%)
May 15, 2008	59.49	60.57	59.08	60.51	18,174,238	+1.71(+2.90%)
May 14, 2008	61.76	61.88	58.44	58.81	44,606,188	-6.47(-9.91%)
May 13, 2008	65.14	65.67	64.29	65.28	7,204,261	+0.59(+0.92%)
May 12, 2008	63.33	65.06	62.63	64.68	5,919,896	+2.21(+3.55%)
May 09, 2008	62.61	62.72	61.23	62.47	4,528,053	-0.37(-0.59%)
May 08, 2008	61.86	62.84	61.57	62.84	4,240,623	+1.34(+2.18%)
May 07, 2008	62.46	63.25	61.20	61.50	4,740,779	-0.80(-1.29%)
May 06, 2008	60.58	62.39	60.58	62.30	5,040,229	+1.24(+2.03%)
May 05, 2008	61.51	62.09	59.97	61.06	5,802,454	-0.63(-1.02%)
May 02, 2008	61.95	61.95	60.49	61.69	5,578,706	+0.61(+1.00%)
May 01, 2008	60.88	61.30	58.66	61.09	8,120,670	+0.24(+0.39%)
Apr 30, 2008	60.99	62.44	60.44	60.85	7,633,243	-0.01(-0.02%)
Apr 29, 2008	64.59	64.73	60.59	60.86	8,895,003	-3.94(-6.08%)
Apr 28, 2008	65.68	66.04	64.68	64.80	4,512,339	-0.34(-0.52%)
Apr 25, 2008	64.78	65.36	63.76	65.14	5,577,218	+0.80(+1.25%)
Apr 24, 2008	65.49	65.49	63.06	64.34	7,813,634	-0.87(-1.33%)
Apr 23, 2008	66.91	66.95	65.07	65.20	5,206,864	-1.31(-1.97%)
Apr 22, 2008	67.67	67.85	65.61	66.51	5,592,561	-1.05(-1.55%)
Apr 21, 2008	67.06	68.07	66.59	67.56	5,583,178	+0.48(+0.72%)
Apr 18, 2008	65.86	68.68	65.86	67.08	12,469,530	+2.27(+3.50%)
Apr 17, 2008	65.21	66.15	63.62	64.81	7,317,056	-0.46(-0.70%)
Apr 16, 2008	63.15	65.36	62.93	65.27	14,584,033	+2.87(+4.59%)
Apr 15, 2008	62.77	63.32	61.59	62.40	4,202,659	+0.16(+0.26%)
Apr 14, 2008	62.32	62.97	61.88	62.24	3,979,466	-0.22(-0.36%)
Apr 11, 2008	61.67	63.06	61.52	62.47	4,494,117	-0.43(-0.69%)
Apr 10, 2008	62.97	63.65	61.98	62.90	4,259,198	-0.01(-0.01%)
Apr 09, 2008	64.34	64.61	62.17	62.91	4,992,678	-1.27(-1.97%)
Apr 08, 2008	63.47	64.44	63.21	64.18	4,364,586	+0.20(+0.31%)
Apr 07, 2008	62.50	64.78	62.50	63.98	9,303,182	+1.93(+3.10%)
Apr 04, 2008	60.29	63.06	59.79	62.06	9,208,092	+1.98(+3.30%)
Apr 03, 2008	57.54	60.38	57.50	60.07	7,847,611	+2.30(+3.98%)
Apr 02, 2008	58.76	59.41	57.40	57.77	8,204,848	-0.88(-1.51%)
Apr 01, 2008	59.05	60.06	57.40	58.65	7,807,657	+0.43(+0.75%)
Mar 31, 2008	57.92	58.84	57.72	58.22	4,914,171	+0.36(+0.63%)
Mar 28, 2008	57.68	58.94	57.21	57.86	4,238,805	+0.57(+1.00%)
Mar 27, 2008	57.89	58.81	55.43	57.29	6,489,499	-1.21(-2.07%)
Mar 26, 2008	59.33	59.63	58.26	58.50	6,358,542	-1.03(-1.73%)
Mar 25, 2008	59.78	60.34	58.55	59.52	6,211,863	+0.57(+0.97%)
Mar 24, 2008	57.90	59.42	57.50	58.95	5,569,218	+1.60(+2.80%)
Mar 21, 2008	57.19	57.86	55.40	57.34	10,797,753	+0.00(+0.00%)
Mar 20, 2008	57.19	57.86	55.40	57.34	10,797,753	-0.19(-0.33%)
Mar 19, 2008	59.78	60.94	57.45	57.53	7,386,350	-2.85(-4.72%)
Mar 18, 2008	60.67	60.72	58.28	60.38	9,230,150	+1.74(+2.96%)
Mar 17, 2008	58.00	60.14	56.85	58.65	7,014,715	-1.34(-2.23%)
Mar 14, 2008	61.53	61.69	58.71	59.99	8,339,863	-0.98(-1.60%)
Mar 13, 2008	59.54	61.51	59.08	60.96	8,620,114	+0.18(+0.30%)
Mar 12, 2008	62.31	62.58	60.61	60.78	6,424,170	-1.27(-2.04%)
Mar 11, 2008	60.25	62.05	59.75	62.05	7,315,873	+3.24(+5.51%)
Mar 10, 2008	60.41	60.61	58.38	58.81	9,736,454	-1.43(-2.37%)
Mar 07, 2008	62.86	62.96	59.94	60.23	11,149,902	-3.35(-5.27%)
Mar 06, 2008	64.43	64.96	63.37	63.58	6,867,333	-1.03(-1.60%)
Mar 05, 2008	62.96	64.76	62.56	64.62	6,788,842	+1.87(+2.99%)
Mar 04, 2008	62.92	63.65	61.52	62.74	7,225,238	-0.64(-1.00%)
Mar 03, 2008	61.52	63.62	61.52	63.38	6,017,276	+1.71(+2.77%)
Feb 29, 2008	62.86	63.14	61.41	61.67	7,195,326	-1.27(-2.02%)
Feb 28, 2008	62.09	63.35	61.58	62.95	5,646,704	+0.53(+0.85%)
Feb 27, 2008	62.75	63.52	62.03	62.42	6,558,341	-0.88(-1.39%)
Feb 26, 2008	64.13	64.58	62.86	63.30	6,469,381	-1.11(-1.72%)
Feb 25, 2008	63.25	64.85	63.03	64.41	7,533,215	+1.32(+2.09%)
Feb 22, 2008	62.29	63.15	61.80	63.09	5,625,008	+0.93(+1.50%)
Feb 21, 2008	62.59	63.39	61.88	62.16	6,715,599	+0.07(+0.12%)
Feb 20, 2008	60.02	62.30	59.51	62.09	7,041,870	+1.66(+2.74%)
Feb 19, 2008	62.17	62.49	59.61	60.43	8,503,242	-1.09(-1.78%)
Feb 18, 2008	62.25	62.61	60.61	61.52	0	+0.00(+0.00%)
Feb 15, 2008	62.25	62.61	60.61	61.52	7,623,887	-0.97(-1.55%)
Feb 14, 2008	62.71	63.54	61.71	62.49	7,355,959	+0.58(+0.94%)
Feb 13, 2008	62.75	63.19	60.75	61.91	11,497,179	-0.68(-1.09%)
Feb 12, 2008	61.59	63.31	61.58	62.59	7,941,972	+1.55(+2.54%)
Feb 11, 2008	59.78	61.30	59.20	61.04	4,997,152	+1.36(+2.28%)
Feb 08, 2008	59.13	60.09	58.63	59.68	5,480,703	+0.35(+0.59%)
Feb 07, 2008	59.13	59.94	58.01	59.33	9,416,005	-0.96(-1.58%)
Feb 06, 2008	60.93	62.42	59.99	60.29	5,378,761	-0.13(-0.22%)
Feb 05, 2008	62.71	63.33	60.37	60.42	6,108,900	-3.42(-5.35%)
Feb 04, 2008	65.34	65.34	63.34	63.84	4,703,387	-0.51(-0.80%)
Feb 01, 2008	63.51	65.49	63.34	64.35	7,312,983	+0.98(+1.54%)
Jan 31, 2008	61.72	63.90	60.44	63.37	8,191,800	+0.79(+1.26%)
Jan 30, 2008	62.63	64.78	60.99	62.58	6,584,816	-0.20(-0.31%)
Jan 29, 2008	62.65	63.66	62.09	62.78	5,520,786	+0.96(+1.56%)
Jan 28, 2008	58.86	61.82	58.86	61.82	5,404,881	+1.83(+3.05%)
Jan 25, 2008	60.48	62.24	59.27	59.99	7,457,690	+0.21(+0.35%)
Jan 24, 2008	60.99	62.92	58.63	59.78	11,791,959	-0.25(-0.42%)
Jan 23, 2008	57.25	60.07	53.56	60.03	13,054,175	-0.15(-0.25%)
Jan 22, 2008	51.81	61.08	51.53	60.18	18,927,324	+4.89(+8.84%)
Jan 21, 2008	57.76	59.15	54.45	55.30	0	+0.00(+0.00%)
Jan 18, 2008	57.76	59.15	54.45	55.30	15,017,618	-1.95(-3.40%)
Jan 17, 2008	63.65	63.89	56.72	57.24	18,542,918	-6.35(-9.98%)
Jan 16, 2008	66.41	67.13	62.50	63.59	10,832,999	-3.26(-4.87%)
Jan 15, 2008	67.62	68.23	65.82	66.85	9,250,593	-1.69(-2.46%)
Jan 14, 2008	65.26	68.55	65.26	68.53	8,322,095	+3.93(+6.08%)
Jan 11, 2008	64.84	67.05	64.42	64.60	6,786,834	-0.71(-1.09%)
Jan 10, 2008	63.09	66.03	62.43	65.31	6,786,746	+1.87(+2.95%)
Jan 09, 2008	63.74	64.18	60.51	63.44	11,661,525	-0.30(-0.47%)
Jan 08, 2008	64.18	66.02	63.53	63.74	6,817,598	-0.25(-0.38%)
Jan 07, 2008	65.65	66.82	63.21	63.98	7,587,247	-1.14(-1.76%)
Jan 04, 2008	67.24	67.24	65.13	65.13	5,622,698	-2.84(-4.17%)
Jan 03, 2008	65.62	68.32	65.60	67.96	6,604,295	+2.68(+4.10%)
Jan 02, 2008	68.04	68.04	64.79	65.28	7,059,536	-2.11(-3.14%)
Jan 01, 2008	66.59	67.85	66.23	67.40	0	+0.00(+0.00%)
Dec 31, 2007	66.59	67.85	66.23	67.40	4,734,580	+0.61(+0.91%)
Dec 28, 2007	66.38	66.88	65.81	66.79	5,113,279	+1.38(+2.11%)
Dec 27, 2007	66.20	67.14	65.36	65.41	4,768,848	-1.66(-2.48%)
Dec 26, 2007	65.86	67.30	65.86	67.07	3,362,173	+0.73(+1.10%)
Dec 24, 2007	65.78	66.51	65.14	66.34	2,300,740	+1.32(+2.04%)
Dec 21, 2007	63.25	65.14	63.16	65.02	7,730,536	+2.32(+3.69%)
Dec 20, 2007	61.43	63.22	60.93	62.70	6,866,659	+2.17(+3.59%)
Dec 19, 2007	61.27	61.33	59.57	60.53	4,443,682	-0.16(-0.26%)
Dec 18, 2007	61.56	62.21	59.37	60.69	7,303,301	-0.30(-0.50%)
Dec 17, 2007	62.44	63.31	60.91	60.99	5,146,963	-2.09(-3.32%)
Dec 14, 2007	64.76	65.49	62.96	63.08	6,253,176	-1.22(-1.90%)
Dec 13, 2007	63.37	64.39	63.20	64.31	4,713,592	+0.69(+1.08%)
Dec 12, 2007	63.74	64.52	62.51	63.62	7,576,166	+1.82(+2.94%)
Dec 11, 2007	64.57	65.03	61.26	61.80	7,242,834	-2.53(-3.94%)
Dec 10, 2007	63.44	64.60	62.53	64.34	4,910,862	+0.56(+0.89%)
Dec 07, 2007	65.50	65.50	63.40	63.77	7,418,508	-1.72(-2.63%)
Dec 06, 2007	64.32	65.83	63.69	65.49	4,538,770	+1.15(+1.79%)
Dec 05, 2007	64.63	65.07	63.51	64.34	5,243,888	+0.88(+1.38%)
Dec 04, 2007	63.68	64.56	62.91	63.47	4,987,841	+31.43(+98.12%)
Dec 03, 2007	31.09	32.55	30.80	32.03	27,423,772	+0.95(+3.05%)
Nov 30, 2007	30.88	31.62	30.62	31.09	19,711,106	+0.45(+1.48%)
Nov 29, 2007	30.41	31.12	30.40	30.63	15,470,002	-0.13(-0.42%)
Nov 28, 2007	29.42	30.79	29.31	30.76	20,856,882	+1.62(+5.56%)
Nov 27, 2007	29.07	29.24	28.45	29.14	16,850,330	+0.47(+1.63%)
Nov 26, 2007	28.79	29.50	28.60	28.67	19,487,910	+0.33(+1.16%)
Nov 23, 2007	28.05	28.34	27.69	28.34	8,310,858	+0.83(+3.01%)
Nov 21, 2007	26.48	28.00	25.68	27.51	39,501,256	+1.28(+4.87%)
Nov 20, 2007	25.98	26.45	25.49	26.24	16,052,704	+0.63(+2.47%)
Nov 19, 2007	26.13	26.36	25.43	25.61	14,915,767	-0.64(-2.45%)
Nov 16, 2007	25.91	26.28	25.46	26.25	19,313,834	+0.56(+2.20%)
Nov 15, 2007	26.64	26.68	25.46	25.68	18,877,972	-0.93(-3.51%)
Nov 14, 2007	26.92	27.39	26.27	26.62	15,874,405	+0.22(+0.84%)
Nov 13, 2007	26.15	26.57	25.51	26.39	16,768,045	+0.73(+2.84%)
Nov 12, 2007	27.70	27.70	25.40	25.66	23,192,316	-2.02(-7.31%)
Nov 09, 2007	28.20	28.22	27.66	27.69	15,202,724	-0.88(-3.09%)
Nov 08, 2007	27.95	28.73	27.82	28.57	14,482,548	+0.65(+2.33%)
Nov 07, 2007	28.81	28.83	27.89	27.92	12,414,407	-1.08(-3.73%)
Nov 06, 2007	27.94	29.04	27.94	29.01	14,470,953	+1.09(+3.90%)
Nov 05, 2007	27.14	28.22	27.12	27.92	13,318,978	+0.28(+1.02%)
Nov 02, 2007	27.43	27.72	26.87	27.64	11,858,033	+0.39(+1.45%)
Nov 01, 2007	27.59	27.74	27.16	27.24	13,376,024	-0.79(-2.81%)
Oct 31, 2007	27.37	28.05	27.30	28.03	11,852,893	+0.77(+2.82%)
Oct 30, 2007	28.12	28.12	27.20	27.26	13,012,926	-0.06(-0.21%)
Oct 29, 2007	26.51	27.33	26.42	27.32	11,358,263	+1.00(+3.80%)
Oct 26, 2007	26.86	27.14	25.97	26.32	13,315,358	-0.34(-1.29%)
Oct 25, 2007	26.89	26.89	25.93	26.66	14,577,506	-0.28(-1.03%)
Oct 24, 2007	26.94	26.99	26.24	26.94	13,731,384	-0.18(-0.67%)
Oct 23, 2007	26.73	27.14	26.46	27.12	10,478,152	+0.91(+3.47%)
Oct 22, 2007	25.79	26.26	25.51	26.21	17,031,868	-0.05(-0.21%)
Oct 19, 2007	27.45	27.48	26.20	26.26	16,884,860	-1.34(-4.86%)
Oct 18, 2007	27.00	27.83	26.98	27.60	10,722,704	+0.35(+1.30%)
Oct 17, 2007	27.86	27.92	27.02	27.25	12,640,434	-0.08(-0.29%)
Oct 16, 2007	27.80	27.85	27.17	27.33	14,348,705	-0.61(-2.19%)
Oct 15, 2007	28.02	28.13	27.51	27.94	11,152,121	+0.04(+0.13%)
Oct 12, 2007	27.78	28.26	27.69	27.91	11,565,306	+0.26(+0.94%)
Oct 11, 2007	28.24	28.46	27.14	27.64	14,380,759	-0.35(-1.24%)
Oct 10, 2007	27.28	28.05	27.18	27.99	13,425,763	+0.58(+2.11%)
Oct 09, 2007	27.12	27.46	26.95	27.41	11,890,474	+0.52(+1.94%)
Oct 08, 2007	26.65	26.96	26.24	26.89	6,277,662	+0.24(+0.92%)
Oct 05, 2007	26.91	27.14	26.57	26.65	12,007,085	-0.06(-0.23%)
Oct 04, 2007	26.42	26.85	26.38	26.71	9,132,150	+0.47(+1.79%)
Oct 03, 2007	26.73	26.92	26.22	26.24	14,982,053	-0.59(-2.19%)
Oct 02, 2007	27.39	27.45	26.60	26.82	12,568,588	-0.48(-1.77%)
Oct 01, 2007	26.89	27.35	26.85	27.31	11,039,378	+0.45(+1.68%)
Sep 28, 2007	26.67	27.12	26.66	26.86	11,892,685	+0.19(+0.70%)
Sep 27, 2007	26.46	26.92	26.42	26.67	11,970,057	+0.22(+0.85%)
Sep 26, 2007	25.95	26.58	25.87	26.44	14,186,223	+0.72(+2.80%)
Sep 25, 2007	26.15	26.20	25.44	25.72	19,381,224	-0.65(-2.46%)
Sep 24, 2007	26.57	26.59	26.31	26.37	10,556,906	-0.28(-1.04%)
Sep 21, 2007	26.40	26.68	26.14	26.65	12,433,186	+0.51(+1.94%)
Sep 20, 2007	26.15	26.42	25.92	26.14	9,975,508	-0.11(-0.43%)
Sep 19, 2007	26.66	26.99	25.98	26.25	21,032,572	-0.14(-0.52%)
Sep 18, 2007	25.38	26.39	25.29	26.39	15,983,472	+1.16(+4.61%)
Sep 17, 2007	24.82	25.54	24.80	25.23	15,633,086	+0.27(+1.09%)
Sep 14, 2007	24.96	25.15	24.66	24.96	9,889,293	-0.00(-0.01%)
Sep 13, 2007	25.00	25.17	24.82	24.96	11,660,015	+0.02(+0.09%)
Sep 12, 2007	25.00	25.43	24.82	24.94	13,544,032	-0.08(-0.33%)
Sep 11, 2007	24.79	25.18	24.61	25.02	15,471,157	+0.24(+0.96%)
Sep 10, 2007	24.74	25.07	24.30	24.79	13,970,133	+0.20(+0.82%)
Sep 07, 2007	24.24	24.69	23.98	24.58	15,278,831	-0.17(-0.68%)
Sep 06, 2007	24.89	25.10	24.44	24.75	12,982,530	-0.14(-0.56%)
Sep 05, 2007	24.88	25.21	24.66	24.89	17,282,776	-0.20(-0.78%)
Sep 04, 2007	24.74	25.35	24.66	25.09	17,724,350	+0.47(+1.90%)
Aug 31, 2007	24.24	24.81	24.16	24.62	14,872,626	+0.75(+3.15%)
Aug 30, 2007	23.56	24.23	23.56	23.87	11,573,248	+0.08(+0.34%)
Aug 29, 2007	23.08	23.88	22.90	23.79	17,197,114	+0.91(+3.98%)
Aug 28, 2007	23.39	23.48	22.87	22.87	11,871,131	-0.70(-2.96%)
Aug 27, 2007	23.39	23.88	23.39	23.57	12,123,697	+0.00(+0.01%)
Aug 24, 2007	23.14	23.60	22.89	23.57	13,069,850	+0.52(+2.26%)
Aug 23, 2007	23.79	23.83	22.93	23.05	15,267,502	-0.60(-2.56%)
Aug 22, 2007	23.60	23.93	23.39	23.65	16,774,881	+0.26(+1.10%)
Aug 21, 2007	23.21	23.58	22.95	23.40	14,092,823	+0.19(+0.80%)
Aug 20, 2007	22.80	23.65	22.48	23.21	22,904,430	+0.66(+2.94%)
Aug 17, 2007	22.27	22.80	21.95	22.55	19,869,222	+0.74(+3.38%)
Aug 16, 2007	21.82	22.25	20.61	21.81	30,756,620	-0.01(-0.06%)
Aug 15, 2007	21.85	22.97	21.59	21.82	38,410,740	+0.64(+3.00%)
Aug 14, 2007	21.62	21.75	21.19	21.19	12,721,122	-0.28(-1.31%)
Aug 13, 2007	21.22	22.09	21.41	21.47	11,235,020	+0.24(+1.15%)
Aug 10, 2007	21.45	21.87	20.72	21.22	20,885,564	-0.51(-2.33%)
Aug 09, 2007	22.59	22.88	21.71	21.73	17,389,992	-0.86(-3.80%)
Aug 08, 2007	22.20	22.93	22.20	22.59	14,715,118	+0.19(+0.85%)
Aug 07, 2007	21.70	22.71	21.54	22.40	19,467,992	+0.70(+3.24%)
Aug 06, 2007	21.53	21.73	20.94	21.70	15,177,694	+0.25(+1.18%)
Aug 03, 2007	21.60	21.75	21.37	21.44	15,999,499	-0.30(-1.40%)
Aug 02, 2007	21.98	21.98	21.31	21.75	15,775,120	+0.06(+0.26%)
Aug 01, 2007	21.72	21.96	21.14	21.69	22,061,072	-0.10(-0.46%)
Jul 31, 2007	22.13	22.80	21.75	21.79	18,760,034	-0.34(-1.55%)
Jul 30, 2007	22.08	22.28	21.53	22.13	12,118,170	+0.61(+2.83%)
Jul 27, 2007	21.75	22.17	21.48	21.52	13,880,602	-0.38(-1.72%)
Jul 26, 2007	22.12	22.63	21.47	21.90	23,528,200	-0.60(-2.65%)
Jul 25, 2007	23.05	23.12	22.13	22.49	16,222,221	-0.30(-1.33%)
Jul 24, 2007	23.05	23.29	22.74	22.80	9,586,436	-0.36(-1.54%)
Jul 23, 2007	23.70	23.70	23.03	23.15	13,288,703	-0.20(-0.86%)
Jul 20, 2007	23.61	23.88	23.29	23.35	21,371,904	-0.83(-3.45%)
Jul 19, 2007	23.90	24.24	23.75	24.19	11,046,010	+0.54(+2.28%)
Jul 18, 2007	23.61	23.88	23.38	23.65	13,258,307	-0.04(-0.15%)
Jul 17, 2007	23.89	24.03	23.62	23.69	11,767,784	-0.13(-0.53%)
Jul 16, 2007	23.87	23.98	23.62	23.81	13,834,731	+0.09(+0.40%)
Jul 13, 2007	23.30	23.79	23.16	23.72	14,754,357	+0.50(+2.14%)
Jul 12, 2007	22.77	23.25	22.66	23.22	13,072,613	+0.56(+2.49%)
Jul 11, 2007	22.48	22.80	22.45	22.66	8,730,366	+0.24(+1.07%)
Jul 10, 2007	22.60	22.66	22.38	22.42	10,275,602	-0.35(-1.54%)
Jul 09, 2007	22.44	22.98	22.43	22.77	13,889,445	+0.38(+1.71%)
Jul 06, 2007	22.27	22.53	22.28	22.38	5,413,937	+0.12(+0.53%)
Jul 05, 2007	22.16	22.39	22.06	22.27	8,004,723	+0.15(+0.68%)
Jul 03, 2007	22.35	22.25	21.97	22.12	7,500,145	-0.23(-1.03%)
Jul 02, 2007	22.01	22.41	21.92	22.35	9,921,502	+0.50(+2.29%)
Jun 29, 2007	21.60	22.00	21.64	21.85	10,191,460	+0.25(+1.14%)
Jun 28, 2007	21.94	21.94	21.60	21.60	11,401,370	-0.40(-1.80%)
Jun 27, 2007	21.63	22.04	21.45	22.00	10,886,214	+0.18(+0.83%)
Jun 26, 2007	22.43	22.44	21.75	21.82	12,388,973	-0.40(-1.81%)
Jun 25, 2007	22.34	22.65	22.15	22.22	12,142,487	-0.10(-0.45%)
Jun 22, 2007	22.31	22.73	22.26	22.32	17,086,582	-0.17(-0.76%)
Jun 21, 2007	21.98	22.49	21.95	22.49	12,350,381	+0.51(+2.30%)
Jun 20, 2007	22.01	22.66	21.96	21.98	17,748,114	-0.02(-0.11%)
Jun 19, 2007	22.08	22.11	21.68	22.01	11,368,763	-0.07(-0.32%)
Jun 18, 2007	22.18	22.26	22.06	22.08	9,091,805	+0.05(+0.22%)
Jun 15, 2007	22.07	22.26	21.96	22.03	16,706,351	+0.19(+0.85%)
Jun 14, 2007	21.80	22.06	21.73	21.84	17,374,516	+0.07(+0.33%)
Jun 13, 2007	21.34	21.77	21.30	21.77	21,906,326	+0.66(+3.15%)
Jun 12, 2007	20.67	21.32	20.67	21.11	15,619,822	+0.02(+0.09%)
Jun 11, 2007	20.99	21.34	20.84	21.09	13,119,313	+0.09(+0.45%)
Jun 08, 2007	20.70	21.02	20.56	20.99	11,980,226	+0.33(+1.61%)
Jun 07, 2007	21.24	21.46	20.66	20.66	17,027,778	-0.61(-2.87%)
Jun 06, 2007	21.64	21.71	21.18	21.27	14,142,563	-0.60(-2.75%)
Jun 05, 2007	21.58	22.00	21.58	21.88	14,782,543	+0.12(+0.57%)
Jun 04, 2007	21.51	21.78	21.43	21.75	8,079,498	+0.08(+0.38%)

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.