Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.34	41.37	40.32	40.95	2,320,736	+0.69(+1.71%)
May 29, 2008	41.31	41.61	40.15	40.26	1,753,891	-1.21(-2.92%)
May 28, 2008	40.01	41.63	39.86	41.47	1,633,874	+1.28(+3.18%)
May 27, 2008	40.97	41.58	39.88	40.19	1,912,037	-0.78(-1.90%)
May 26, 2008	42.04	42.27	40.50	40.97	0	+0.00(+0.00%)
May 23, 2008	42.04	42.27	40.50	40.97	1,910,574	-0.76(-1.82%)
May 22, 2008	40.00	42.17	39.93	41.73	3,674,295	+0.64(+1.56%)
May 21, 2008	43.70	43.74	40.71	41.09	5,110,984	-2.25(-5.19%)
May 20, 2008	42.76	44.00	41.71	43.34	4,194,348	+0.46(+1.07%)
May 19, 2008	42.19	43.82	41.66	42.88	3,495,289	+1.33(+3.20%)
May 16, 2008	40.53	41.58	40.24	41.55	3,669,674	+1.49(+3.72%)
May 15, 2008	39.17	40.49	39.17	40.06	1,825,768	+0.95(+2.43%)
May 14, 2008	40.10	40.23	38.88	39.11	2,680,436	-1.37(-3.38%)
May 13, 2008	40.36	40.65	39.09	40.48	2,107,288	+0.47(+1.17%)
May 12, 2008	39.89	40.41	38.90	40.01	1,892,393	-0.23(-0.57%)
May 09, 2008	40.11	40.45	39.46	40.24	1,470,053	+0.26(+0.65%)
May 08, 2008	37.90	40.70	37.90	39.98	5,184,702	+2.20(+5.82%)
May 07, 2008	37.82	38.32	37.58	37.78	3,456,815	+0.12(+0.32%)
May 06, 2008	35.80	37.84	35.66	37.66	3,038,336	+2.08(+5.85%)
May 05, 2008	35.03	35.79	34.91	35.58	2,125,546	+0.63(+1.80%)
May 02, 2008	34.51	35.39	34.41	34.95	1,375,284	+0.31(+0.89%)
May 01, 2008	34.44	34.99	33.65	34.64	2,109,971	-0.35(-1.00%)
Apr 30, 2008	34.85	35.50	34.62	34.99	1,776,000	+0.15(+0.43%)
Apr 29, 2008	36.13	36.50	34.38	34.84	2,461,725	-1.42(-3.92%)
Apr 28, 2008	36.82	37.27	36.04	36.26	1,767,487	-0.09(-0.25%)
Apr 25, 2008	36.24	36.77	35.85	36.35	1,203,858	+0.55(+1.54%)
Apr 24, 2008	36.35	36.74	35.50	35.80	2,429,498	-0.86(-2.35%)
Apr 23, 2008	38.00	38.00	36.33	36.66	2,131,972	-1.25(-3.30%)
Apr 22, 2008	38.32	38.54	37.62	37.91	2,114,456	-0.42(-1.10%)
Apr 21, 2008	37.99	38.57	37.84	38.33	1,676,557	+0.44(+1.16%)
Apr 18, 2008	38.05	38.70	37.25	37.89	2,106,576	+0.01(+0.03%)
Apr 17, 2008	38.09	38.87	37.60	37.88	2,076,095	-0.01(-0.03%)
Apr 16, 2008	37.44	37.90	36.82	37.89	1,727,623	+1.11(+3.02%)
Apr 15, 2008	37.04	37.34	36.21	36.78	1,752,092	+0.30(+0.82%)
Apr 14, 2008	36.51	36.87	36.07	36.48	1,757,438	-0.28(-0.76%)
Apr 11, 2008	37.95	38.29	36.42	36.76	5,575,611	-0.66(-1.76%)
Apr 10, 2008	36.02	37.87	35.20	37.42	6,908,406	+1.60(+4.47%)
Apr 09, 2008	34.25	36.12	34.19	35.82	2,443,820	+1.31(+3.80%)
Apr 08, 2008	34.29	34.99	34.09	34.51	1,100,650	-0.21(-0.60%)
Apr 07, 2008	35.94	36.42	34.27	34.72	2,386,800	-0.60(-1.70%)
Apr 04, 2008	34.73	35.82	34.59	35.32	2,346,181	+0.85(+2.47%)
Apr 03, 2008	33.50	35.00	33.09	34.47	2,581,265	+1.00(+2.99%)
Apr 02, 2008	33.46	33.59	33.00	33.47	2,232,775	+0.30(+0.90%)
Apr 01, 2008	32.56	33.25	32.56	33.17	2,096,020	+0.23(+0.70%)
Mar 31, 2008	33.15	33.28	32.40	32.94	3,130,568	-0.19(-0.57%)
Mar 28, 2008	33.35	33.62	32.37	33.13	1,620,226	-0.39(-1.16%)
Mar 27, 2008	34.53	35.04	33.44	33.52	2,485,500	-0.73(-2.13%)
Mar 26, 2008	34.40	34.85	34.02	34.25	1,849,162	-0.18(-0.52%)
Mar 25, 2008	34.11	34.65	33.72	34.43	3,147,615	+1.37(+4.14%)
Mar 24, 2008	31.85	33.74	31.85	33.06	2,223,356	+0.47(+1.44%)
Mar 21, 2008	33.20	33.38	31.48	32.59	5,240,266	+0.00(+0.00%)
Mar 20, 2008	33.20	33.38	31.48	32.59	5,240,266	-1.30(-3.84%)
Mar 19, 2008	36.94	36.94	33.77	33.89	3,301,527	-3.12(-8.43%)
Mar 18, 2008	37.54	38.42	36.33	37.01	2,539,180	-0.34(-0.91%)
Mar 17, 2008	37.57	38.35	36.09	37.35	2,787,304	-2.15(-5.44%)
Mar 14, 2008	39.51	40.45	38.50	39.50	3,364,371	-0.26(-0.65%)
Mar 13, 2008	37.56	40.17	37.56	39.76	2,834,698	+1.18(+3.06%)
Mar 12, 2008	37.95	39.56	37.47	38.58	4,083,666	+0.85(+2.25%)
Mar 11, 2008	37.48	37.73	36.32	37.73	2,130,853	+1.69(+4.69%)
Mar 10, 2008	36.72	37.33	35.57	36.04	2,238,885	-1.02(-2.75%)
Mar 07, 2008	38.10	38.33	36.52	37.06	2,506,076	-1.54(-3.99%)
Mar 06, 2008	39.56	39.89	38.50	38.60	1,947,076	-0.96(-2.43%)
Mar 05, 2008	38.84	39.68	38.75	39.56	1,810,963	+1.01(+2.62%)
Mar 04, 2008	39.47	39.88	37.84	38.55	2,898,954	-0.86(-2.18%)
Mar 03, 2008	38.95	39.55	38.38	39.41	2,481,767	+0.16(+0.41%)
Feb 29, 2008	39.47	40.50	38.91	39.25	3,047,565	-0.92(-2.29%)
Feb 28, 2008	38.62	40.63	38.37	40.17	4,386,746	+1.55(+4.01%)
Feb 27, 2008	39.52	39.52	38.11	38.62	2,227,151	-0.43(-1.10%)
Feb 26, 2008	37.75	39.48	37.27	39.05	3,691,635	+1.50(+3.99%)
Feb 25, 2008	36.60	37.89	36.59	37.55	3,117,764	+0.61(+1.65%)
Feb 22, 2008	36.45	37.05	35.81	36.94	2,425,114	+0.57(+1.57%)
Feb 21, 2008	37.50	37.88	36.21	36.37	2,515,684	-0.75(-2.02%)
Feb 20, 2008	36.42	37.31	36.23	37.12	2,785,030	+0.69(+1.89%)
Feb 19, 2008	36.50	37.00	36.15	36.43	2,376,078	+0.21(+0.58%)
Feb 18, 2008	36.49	37.00	35.46	36.22	0	+0.00(+0.00%)
Feb 15, 2008	36.49	37.00	35.46	36.22	2,812,015	+0.10(+0.28%)
Feb 14, 2008	35.94	37.24	35.93	36.12	4,523,000	+0.83(+2.35%)
Feb 13, 2008	34.58	35.39	33.90	35.29	3,742,849	+1.46(+4.32%)
Feb 12, 2008	32.93	34.25	32.72	33.83	3,470,950	+1.33(+4.09%)
Feb 11, 2008	32.85	32.85	32.00	32.50	3,239,726	-0.08(-0.25%)
Feb 08, 2008	32.35	32.78	32.25	32.58	3,754,671	+0.60(+1.88%)
Feb 07, 2008	31.81	32.23	31.21	31.98	3,730,235	+0.13(+0.41%)
Feb 06, 2008	32.29	32.92	31.25	31.85	4,268,455	-0.30(-0.93%)
Feb 05, 2008	33.17	33.24	32.00	32.15	4,562,944	-1.58(-4.68%)
Feb 04, 2008	33.49	34.11	33.14	33.73	4,507,605	+0.39(+1.17%)
Feb 01, 2008	33.81	34.43	32.83	33.34	5,253,371	-0.47(-1.39%)
Jan 31, 2008	33.87	33.98	33.27	33.81	2,925,100	-0.34(-1.00%)
Jan 30, 2008	34.13	34.73	33.63	34.15	2,793,450	-0.34(-0.99%)
Jan 29, 2008	34.50	34.91	33.70	34.49	3,004,304	-0.01(-0.03%)
Jan 28, 2008	34.99	35.20	33.97	34.50	3,024,800	-0.17(-0.49%)
Jan 25, 2008	35.99	35.99	34.32	34.67	3,196,622	-0.27(-0.77%)
Jan 24, 2008	34.98	35.60	34.34	34.94	2,738,195	+0.91(+2.67%)
Jan 23, 2008	33.78	34.44	31.82	34.03	4,812,249	-0.47(-1.36%)
Jan 22, 2008	31.01	34.85	30.78	34.50	7,322,605	+0.21(+0.61%)
Jan 21, 2008	34.29	34.29	34.29	34.29	0	+0.00(+0.00%)
Jan 18, 2008	34.63	35.64	33.26	34.29	3,359,876	-0.17(-0.49%)
Jan 17, 2008	36.37	36.66	34.15	34.46	3,338,688	-1.74(-4.81%)
Jan 16, 2008	37.11	37.44	35.80	36.20	3,708,312	-1.55(-4.11%)
Jan 15, 2008	39.00	39.32	37.66	37.75	2,313,620	-1.68(-4.26%)
Jan 14, 2008	39.02	39.65	38.82	39.43	1,445,756	+0.81(+2.10%)
Jan 11, 2008	39.52	39.52	38.46	38.62	1,410,396	-0.91(-2.30%)
Jan 10, 2008	38.40	39.83	38.12	39.53	2,978,830	+0.84(+2.17%)
Jan 09, 2008	39.13	39.69	38.33	38.69	3,672,864	-1.05(-2.64%)
Jan 08, 2008	40.55	41.24	39.63	39.74	2,287,646	-0.72(-1.78%)
Jan 07, 2008	40.59	41.24	39.50	40.46	2,228,300	-0.08(-0.20%)
Jan 04, 2008	41.90	41.90	40.15	40.54	2,572,445	-1.46(-3.48%)
Jan 03, 2008	41.67	42.12	40.80	42.00	2,357,162	+0.67(+1.62%)
Jan 02, 2008	40.16	41.52	40.03	41.33	2,772,843	+1.52(+3.82%)
Jan 01, 2008	39.81	39.81	39.81	39.81	0	+0.00(+0.00%)
Dec 31, 2007	40.00	40.79	39.72	39.81	948,398	-0.61(-1.51%)
Dec 28, 2007	39.62	40.61	39.62	40.42	1,080,445	+0.60(+1.51%)
Dec 27, 2007	40.11	40.85	39.37	39.82	1,583,300	-0.88(-2.16%)
Dec 26, 2007	39.75	40.83	39.28	40.70	1,351,669	+0.98(+2.47%)
Dec 24, 2007	39.76	40.02	38.92	39.72	1,093,605	-0.24(-0.60%)
Dec 21, 2007	38.93	40.31	38.59	39.96	3,817,804	+1.37(+3.55%)
Dec 20, 2007	37.11	38.99	37.06	38.59	3,829,181	+1.89(+5.15%)
Dec 19, 2007	35.17	37.44	35.17	36.70	2,626,691	+1.25(+3.53%)
Dec 18, 2007	35.42	36.25	34.98	35.45	3,091,882	+0.10(+0.28%)
Dec 17, 2007	36.35	36.35	35.16	35.35	2,556,375	-0.83(-2.29%)
Dec 14, 2007	36.00	36.31	35.72	36.18	2,146,300	-0.26(-0.71%)
Dec 13, 2007	36.66	36.77	35.33	36.44	2,893,493	-0.29(-0.79%)
Dec 12, 2007	38.56	38.73	36.12	36.73	4,585,043	-1.13(-2.98%)
Dec 11, 2007	39.67	39.67	37.75	37.86	2,476,287	-1.52(-3.86%)
Dec 10, 2007	39.00	39.46	38.81	39.38	2,175,818	+0.46(+1.18%)
Dec 07, 2007	39.03	39.50	38.57	38.92	2,685,427	-0.07(-0.18%)
Dec 06, 2007	39.18	39.20	38.57	38.99	3,207,975	-0.01(-0.03%)
Dec 05, 2007	39.86	39.86	38.86	39.00	2,067,605	+0.16(+0.41%)
Dec 04, 2007	39.27	39.27	37.67	38.84	3,663,850	-0.89(-2.24%)
Dec 03, 2007	41.40	41.40	39.73	39.73	3,080,353	-1.64(-3.96%)
Nov 30, 2007	42.16	42.67	40.82	41.37	2,071,657	-0.27(-0.65%)
Nov 29, 2007	41.00	42.59	40.36	41.64	2,310,896	+0.27(+0.65%)
Nov 28, 2007	39.86	41.52	39.86	41.37	2,706,932	+0.80(+1.97%)
Nov 27, 2007	39.84	40.97	39.20	40.57	2,849,118	+0.40(+1.00%)
Nov 26, 2007	42.18	42.18	40.14	40.17	1,940,716	-0.78(-1.90%)
Nov 23, 2007	39.70	41.33	39.70	40.95	912,897	+1.09(+2.73%)
Nov 21, 2007	41.43	41.43	39.50	39.86	3,287,075	-1.89(-4.53%)
Nov 20, 2007	40.19	42.07	40.19	41.75	3,016,800	+1.22(+3.01%)
Nov 19, 2007	42.16	42.16	40.06	40.53	3,059,412	-1.75(-4.14%)
Nov 16, 2007	42.00	42.77	41.82	42.28	2,225,553	+0.37(+0.88%)
Nov 15, 2007	43.72	43.72	41.64	41.91	2,976,691	-1.73(-3.96%)
Nov 14, 2007	44.34	44.52	43.25	43.64	2,431,775	+0.05(+0.11%)
Nov 13, 2007	43.25	44.48	42.25	43.59	3,922,914	+0.74(+1.73%)
Nov 12, 2007	46.10	46.25	42.74	42.85	5,180,295	-4.38(-9.27%)
Nov 09, 2007	47.11	47.82	46.12	47.23	3,918,812	-0.32(-0.67%)
Nov 08, 2007	49.51	49.51	46.40	47.55	3,645,175	-1.02(-2.10%)
Nov 07, 2007	49.64	50.72	48.42	48.57	3,531,650	-1.40(-2.80%)
Nov 06, 2007	48.56	50.32	48.33	49.97	3,691,500	+2.14(+4.47%)
Nov 05, 2007	47.09	48.06	46.70	47.83	3,906,158	+0.24(+0.50%)
Nov 02, 2007	46.05	47.59	45.89	47.59	4,555,900	+2.37(+5.24%)
Nov 01, 2007	45.96	46.09	44.21	45.22	8,663,200	-3.83(-7.81%)
Oct 31, 2007	50.40	51.52	48.21	49.05	6,035,300	-1.45(-2.87%)
Oct 30, 2007	50.80	51.29	50.26	50.50	2,726,700	-1.02(-1.98%)
Oct 29, 2007	50.99	52.33	50.96	51.52	3,341,800	+0.95(+1.88%)
Oct 26, 2007	49.45	50.67	49.00	50.57	3,416,800	+1.82(+3.73%)
Oct 25, 2007	47.75	48.90	47.57	48.75	3,231,900	+1.64(+3.48%)
Oct 24, 2007	47.42	48.39	46.23	47.11	4,012,100	-0.54(-1.13%)
Oct 23, 2007	45.78	47.65	45.75	47.65	3,994,413	+2.76(+6.15%)
Oct 22, 2007	44.18	45.42	43.41	44.89	3,159,800	-0.30(-0.66%)
Oct 19, 2007	45.68	45.69	44.34	45.19	2,498,800	-0.49(-1.07%)
Oct 18, 2007	44.50	45.75	44.26	45.68	2,128,900	+1.00(+2.24%)
Oct 17, 2007	45.57	45.79	44.00	44.68	1,969,000	-0.25(-0.56%)
Oct 16, 2007	45.35	45.60	44.47	44.93	2,207,200	-0.41(-0.90%)
Oct 15, 2007	44.47	45.80	44.40	45.34	4,094,100	+1.49(+3.40%)
Oct 12, 2007	43.19	43.91	42.64	43.85	1,805,251	+0.93(+2.17%)
Oct 11, 2007	43.35	44.25	42.25	42.92	2,866,700	+0.19(+0.44%)
Oct 10, 2007	44.08	44.12	42.50	42.73	2,809,600	-1.23(-2.80%)
Oct 09, 2007	42.57	44.29	42.05	43.96	2,430,300	+1.59(+3.75%)
Oct 08, 2007	42.74	42.92	41.83	42.37	1,120,900	-0.18(-0.42%)
Oct 05, 2007	43.18	43.22	42.22	42.55	2,386,500	+0.37(+0.88%)
Oct 04, 2007	42.00	42.37	41.68	42.18	2,779,000	+0.51(+1.22%)
Oct 03, 2007	43.56	43.93	41.23	41.67	4,738,400	-2.06(-4.71%)
Oct 02, 2007	44.66	45.02	43.43	43.73	3,046,200	-1.22(-2.71%)
Oct 01, 2007	46.24	46.24	44.88	44.95	3,250,263	-1.29(-2.79%)
Sep 28, 2007	46.97	47.00	45.91	46.24	2,183,800	-0.08(-0.17%)
Sep 27, 2007	47.26	47.49	46.03	46.32	2,333,200	-0.72(-1.53%)
Sep 26, 2007	45.98	47.54	45.73	47.04	3,875,400	+1.45(+3.18%)
Sep 25, 2007	45.07	46.20	44.73	45.59	2,802,050	+0.53(+1.18%)
Sep 24, 2007	44.15	46.01	44.10	45.06	3,755,659	+1.17(+2.67%)
Sep 21, 2007	43.63	44.51	43.40	43.89	2,729,800	+0.49(+1.13%)
Sep 20, 2007	43.53	43.98	42.75	43.40	2,317,800	+0.25(+0.58%)
Sep 19, 2007	44.47	44.60	42.73	43.15	2,796,192	-1.05(-2.38%)
Sep 18, 2007	43.61	44.39	42.90	44.20	3,364,663	+1.20(+2.79%)
Sep 17, 2007	44.64	44.76	42.60	43.00	2,913,900	-1.68(-3.76%)
Sep 14, 2007	44.07	45.10	43.75	44.68	2,186,350	+0.68(+1.55%)
Sep 13, 2007	43.29	44.69	42.81	44.00	2,895,500	+1.21(+2.83%)
Sep 12, 2007	41.85	43.24	41.83	42.79	3,359,000	+1.21(+2.91%)
Sep 11, 2007	39.93	42.00	39.88	41.58	2,850,000	+2.18(+5.53%)
Sep 10, 2007	40.92	41.00	38.99	39.40	2,499,100	-1.17(-2.88%)
Sep 07, 2007	40.57	41.06	40.25	40.57	2,588,700	-0.90(-2.17%)
Sep 06, 2007	40.63	41.89	39.85	41.47	3,369,100	+0.97(+2.40%)
Sep 05, 2007	40.66	41.20	40.22	40.50	2,877,000	-0.53(-1.29%)
Sep 04, 2007	40.38	41.33	40.38	41.03	2,126,700	+0.65(+1.61%)
Aug 31, 2007	39.13	40.55	38.90	40.38	2,420,200	+2.15(+5.62%)
Aug 30, 2007	38.36	38.92	37.55	38.23	2,013,200	-0.79(-2.02%)
Aug 29, 2007	38.35	39.05	37.90	39.02	1,820,700	+1.42(+3.78%)
Aug 28, 2007	39.21	39.65	37.53	37.60	2,276,900	-2.21(-5.55%)
Aug 27, 2007	40.33	40.49	39.71	39.81	2,174,962	+0.07(+0.18%)
Aug 24, 2007	38.51	39.98	38.10	39.74	3,244,000	+1.17(+3.03%)
Aug 23, 2007	39.91	40.18	37.48	38.57	4,630,400	-0.38(-0.98%)
Aug 22, 2007	37.09	39.22	37.09	38.95	4,878,800	+2.67(+7.36%)
Aug 21, 2007	36.62	36.79	35.60	36.28	3,357,700	-1.01(-2.71%)
Aug 20, 2007	37.03	37.50	36.32	37.29	2,299,400	+0.84(+2.30%)
Aug 17, 2007	37.39	37.40	35.27	36.45	4,204,251	+1.21(+3.43%)
Aug 16, 2007	37.18	37.18	34.22	35.24	6,880,640	-2.29(-6.10%)
Aug 15, 2007	38.16	38.97	37.41	37.53	3,326,090	-1.45(-3.72%)
Aug 14, 2007	39.43	40.00	38.30	38.98	2,346,000	-0.61(-1.54%)
Aug 13, 2007	40.00	40.75	39.47	39.59	2,269,600	+0.19(+0.48%)
Aug 10, 2007	38.13	39.72	37.13	39.40	3,941,916	+1.00(+2.60%)
Aug 09, 2007	38.39	39.94	37.82	38.40	3,797,450	-1.20(-3.03%)
Aug 08, 2007	38.80	41.20	38.77	39.60	3,594,990	+1.43(+3.75%)
Aug 07, 2007	38.82	38.82	37.70	38.17	3,285,300	-0.61(-1.57%)
Aug 06, 2007	39.63	39.63	37.30	38.78	3,906,738	-0.36(-0.92%)
Aug 03, 2007	39.88	40.12	39.06	39.14	3,090,900	-0.79(-1.98%)
Aug 02, 2007	39.93	40.34	38.91	39.93	3,516,435	+0.22(+0.55%)
Aug 01, 2007	40.40	41.08	38.90	39.71	5,494,126	-1.07(-2.62%)
Jul 31, 2007	41.15	42.14	40.56	40.78	6,406,636	+0.78(+1.95%)
Jul 30, 2007	40.99	41.05	38.80	40.00	8,617,396	-0.48(-1.19%)
Jul 27, 2007	40.37	41.09	40.01	40.48	5,414,785	-0.23(-0.56%)
Jul 26, 2007	41.91	41.91	39.52	40.71	6,970,411	-1.79(-4.21%)
Jul 25, 2007	41.47	42.99	41.34	42.50	6,059,345	+1.06(+2.56%)
Jul 24, 2007	44.00	44.00	41.14	41.44	8,782,146	-2.65(-6.01%)
Jul 23, 2007	45.64	45.94	43.84	44.09	6,130,322	-2.85(-6.07%)
Jul 20, 2007	47.69	47.70	46.49	46.94	2,335,300	-0.75(-1.57%)
Jul 19, 2007	47.80	48.27	47.22	47.69	2,813,400	+0.08(+0.17%)
Jul 18, 2007	46.08	47.61	45.36	47.61	4,755,073	+0.87(+1.86%)
Jul 17, 2007	48.23	48.60	46.46	46.74	5,056,000	-1.75(-3.61%)
Jul 16, 2007	50.36	50.36	47.52	48.49	5,467,616	-2.16(-4.26%)
Jul 13, 2007	49.85	50.87	49.84	50.65	1,966,700	+0.64(+1.28%)
Jul 12, 2007	49.27	50.60	49.27	50.01	4,307,000	-0.14(-0.28%)
Jul 11, 2007	51.25	51.94	49.87	50.15	3,174,400	-1.66(-3.20%)
Jul 10, 2007	52.02	52.56	51.16	51.81	2,432,121	-0.52(-0.99%)
Jul 09, 2007	50.87	52.44	50.42	52.33	3,265,900	+2.07(+4.12%)
Jul 06, 2007	49.91	50.84	49.39	50.26	2,405,600	+0.69(+1.39%)
Jul 05, 2007	48.56	49.85	48.16	49.57	2,397,000	+1.01(+2.08%)
Jul 03, 2007	49.80	49.80	47.66	48.56	2,709,600	-0.86(-1.74%)
Jul 02, 2007	50.10	51.00	48.77	49.42	3,506,150	-1.32(-2.60%)
Jun 29, 2007	50.89	50.93	50.20	50.74	1,756,700	+0.29(+0.57%)
Jun 28, 2007	51.00	51.20	50.04	50.45	2,572,000	+0.28(+0.56%)
Jun 27, 2007	48.57	50.43	46.75	50.17	4,991,759	+1.54(+3.17%)
Jun 26, 2007	51.94	52.10	48.60	48.63	4,856,100	-2.88(-5.59%)
Jun 25, 2007	53.21	53.23	51.37	51.51	2,333,900	-1.64(-3.09%)
Jun 22, 2007	54.15	54.20	52.70	53.15	2,647,895	-1.10(-2.03%)
Jun 21, 2007	53.29	54.25	52.51	54.25	1,698,834	+0.96(+1.80%)
Jun 20, 2007	54.53	54.89	53.15	53.29	2,034,900	-1.11(-2.04%)
Jun 19, 2007	54.42	54.74	53.44	54.40	1,760,500	+0.05(+0.09%)
Jun 18, 2007	55.76	55.85	54.17	54.35	2,253,400	-1.25(-2.25%)
Jun 15, 2007	54.30	56.00	54.00	55.60	4,038,200	+1.84(+3.42%)
Jun 14, 2007	52.68	53.83	52.36	53.76	2,633,500	+1.72(+3.31%)
Jun 13, 2007	51.27	52.19	50.96	52.04	2,168,900	+0.96(+1.88%)
Jun 12, 2007	51.85	52.26	50.90	51.08	2,101,700	-0.87(-1.67%)
Jun 11, 2007	52.10	52.78	51.82	51.95	1,792,195	-0.05(-0.10%)
Jun 08, 2007	50.78	52.04	50.27	52.00	3,122,825	+0.69(+1.34%)
Jun 07, 2007	52.20	53.39	50.63	51.31	3,745,000	-1.06(-2.02%)
Jun 06, 2007	53.12	54.18	51.96	52.37	3,250,462	-1.59(-2.95%)
Jun 05, 2007	54.90	55.00	53.34	53.96	3,660,372	-0.69(-1.26%)
Jun 04, 2007	53.06	54.82	52.60	54.65	4,112,936	+1.46(+2.74%)

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.