Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.45	29.62	29.41	29.57	722,602	+0.07(+0.22%)
May 29, 2008	29.17	29.87	29.02	29.51	892,669	+0.34(+1.18%)
May 28, 2008	29.30	29.32	28.86	29.16	608,584	-0.13(-0.45%)
May 27, 2008	29.32	29.33	28.87	29.29	508,997	+0.16(+0.56%)
May 26, 2008	29.41	29.50	28.97	29.13	0	+0.00(+0.00%)
May 23, 2008	29.41	29.50	28.97	29.13	390,946	-0.16(-0.53%)
May 22, 2008	29.26	29.39	29.03	29.28	1,571,441	+0.00(+0.00%)
May 21, 2008	30.16	30.36	28.99	29.28	1,708,313	-0.89(-2.94%)
May 20, 2008	30.43	30.51	29.92	30.17	1,231,243	-0.20(-0.65%)
May 19, 2008	30.67	30.87	30.24	30.37	1,296,536	-0.27(-0.88%)
May 16, 2008	30.73	30.80	30.40	30.64	738,975	-0.03(-0.11%)
May 15, 2008	30.61	30.71	30.18	30.67	386,508	+0.12(+0.40%)
May 14, 2008	30.60	30.66	30.38	30.55	712,366	+0.13(+0.43%)
May 13, 2008	30.61	30.61	29.97	30.42	838,406	-0.20(-0.64%)
May 12, 2008	29.72	30.62	29.72	30.61	739,028	+0.88(+2.95%)
May 09, 2008	29.09	29.80	28.86	29.73	529,499	+0.73(+2.52%)
May 08, 2008	28.88	29.32	28.87	29.00	552,877	+0.34(+1.17%)
May 07, 2008	29.05	29.26	28.56	28.67	773,488	-0.21(-0.74%)
May 06, 2008	29.45	29.45	28.33	28.88	1,590,600	-0.77(-2.60%)
May 05, 2008	29.72	30.20	29.55	29.65	974,780	+0.00(+0.00%)
May 02, 2008	30.27	30.27	29.63	29.65	898,692	-0.22(-0.74%)
May 01, 2008	29.73	30.34	28.79	29.87	2,314,122	-0.93(-3.01%)
Apr 30, 2008	31.61	31.99	30.03	30.80	2,863,057	-1.12(-3.52%)
Apr 29, 2008	31.27	32.10	30.78	31.93	1,617,305	-0.22(-0.69%)
Apr 28, 2008	32.30	32.50	31.33	32.15	1,164,581	+0.06(+0.18%)
Apr 25, 2008	30.42	32.87	30.42	32.09	2,922,450	+1.84(+6.08%)
Apr 24, 2008	30.33	30.61	29.65	30.25	610,732	-0.08(-0.27%)
Apr 23, 2008	29.59	30.41	29.52	30.33	439,990	+0.82(+2.78%)
Apr 22, 2008	29.79	29.84	29.46	29.51	359,394	-0.45(-1.51%)
Apr 21, 2008	29.67	30.10	29.67	29.96	437,800	+0.04(+0.14%)
Apr 18, 2008	30.34	30.37	29.82	29.92	624,039	-0.07(-0.25%)
Apr 17, 2008	30.30	30.45	29.76	30.00	680,204	-0.37(-1.22%)
Apr 16, 2008	30.10	30.43	29.96	30.37	755,121	+0.56(+1.87%)
Apr 15, 2008	29.69	30.03	29.37	29.81	1,138,295	+0.34(+1.17%)
Apr 14, 2008	29.40	29.75	29.13	29.46	1,065,576	+0.02(+0.06%)
Apr 11, 2008	29.88	30.15	29.41	29.45	603,365	-0.69(-2.29%)
Apr 10, 2008	30.07	30.44	29.98	30.14	809,713	+0.16(+0.52%)
Apr 09, 2008	30.65	30.96	29.81	29.98	1,241,872	-0.75(-2.43%)
Apr 08, 2008	29.73	30.81	29.73	30.73	1,759,223	+0.93(+3.11%)
Apr 07, 2008	30.13	30.13	29.73	29.80	869,104	-0.10(-0.33%)
Apr 04, 2008	29.58	29.96	29.32	29.90	795,150	+0.35(+1.19%)
Apr 03, 2008	29.15	29.57	29.09	29.55	1,310,541	+0.24(+0.81%)
Apr 02, 2008	29.01	29.69	28.84	29.31	1,573,599	+0.25(+0.88%)
Apr 01, 2008	27.76	29.07	27.72	29.05	1,226,225	+1.50(+5.45%)
Mar 31, 2008	27.72	28.06	27.40	27.55	1,464,462	-0.08(-0.30%)
Mar 28, 2008	27.26	28.00	27.12	27.63	1,486,238	+0.39(+1.45%)
Mar 27, 2008	25.92	27.57	25.92	27.24	2,458,869	+1.28(+4.93%)
Mar 26, 2008	25.77	26.15	25.77	25.96	691,579	-0.09(-0.35%)
Mar 25, 2008	26.12	26.28	25.85	26.05	813,909	+0.11(+0.44%)
Mar 24, 2008	26.09	26.16	25.75	25.94	668,307	+0.00(+0.00%)
Mar 21, 2008	25.72	26.02	25.29	25.94	1,391,657	+0.00(+0.00%)
Mar 20, 2008	25.72	26.02	25.29	25.94	1,391,657	+0.19(+0.73%)
Mar 19, 2008	25.68	26.13	25.63	25.75	765,781	+0.15(+0.58%)
Mar 18, 2008	25.35	25.68	24.97	25.60	1,101,607	+0.61(+2.43%)
Mar 17, 2008	25.95	25.97	24.98	24.99	1,130,190	-1.21(-4.61%)
Mar 14, 2008	26.18	26.57	25.96	26.20	1,531,746	+0.25(+0.95%)
Mar 13, 2008	26.07	26.21	25.61	25.95	1,120,724	-0.48(-1.83%)
Mar 12, 2008	24.98	26.85	24.98	26.44	1,567,538	+1.10(+4.34%)
Mar 11, 2008	26.06	26.20	24.99	25.34	1,773,792	-0.24(-0.93%)
Mar 10, 2008	25.59	25.89	25.51	25.57	719,469	+0.07(+0.29%)
Mar 07, 2008	25.94	26.31	25.39	25.50	1,195,949	-0.62(-2.39%)
Mar 06, 2008	26.21	26.48	26.07	26.12	974,369	-0.16(-0.62%)
Mar 05, 2008	26.63	26.63	26.15	26.29	1,225,129	-0.13(-0.50%)
Mar 04, 2008	25.77	26.63	25.61	26.42	2,744,740	+0.37(+1.42%)
Mar 03, 2008	25.44	26.06	25.40	26.05	936,849	+0.55(+2.16%)
Feb 29, 2008	25.98	26.39	25.45	25.50	1,145,565	-0.77(-2.94%)
Feb 28, 2008	26.30	26.48	25.86	26.27	1,311,602	-0.22(-0.84%)
Feb 27, 2008	27.04	27.22	26.43	26.49	1,122,307	-0.69(-2.54%)
Feb 26, 2008	26.99	27.84	26.91	27.18	1,534,366	+0.14(+0.52%)
Feb 25, 2008	26.78	27.18	26.50	27.04	2,152,978	+0.29(+1.07%)
Feb 22, 2008	25.42	27.08	25.28	26.76	4,079,000	+1.11(+4.32%)
Feb 21, 2008	26.10	26.29	25.36	25.65	1,502,157	-0.49(-1.88%)
Feb 20, 2008	25.94	26.14	25.60	26.14	1,034,303	-0.01(-0.03%)
Feb 19, 2008	26.03	26.54	26.03	26.15	864,849	+0.28(+1.08%)
Feb 18, 2008	24.80	25.90	24.73	25.87	0	+0.00(+0.00%)
Feb 15, 2008	24.80	25.90	24.73	25.87	1,706,895	+0.92(+3.68%)
Feb 14, 2008	25.43	25.43	24.45	24.95	2,007,987	-0.54(-2.12%)
Feb 13, 2008	25.37	25.53	25.10	25.49	1,026,782	+0.11(+0.42%)
Feb 12, 2008	25.36	25.57	24.97	25.39	1,217,575	+0.07(+0.29%)
Feb 11, 2008	25.56	25.57	24.78	25.31	1,182,927	-0.17(-0.68%)
Feb 08, 2008	25.63	25.72	24.95	25.48	1,802,176	-0.22(-0.86%)
Feb 07, 2008	25.91	26.17	25.31	25.71	770,680	-0.23(-0.89%)
Feb 06, 2008	26.25	26.58	25.87	25.94	704,007	-0.26(-1.00%)
Feb 05, 2008	25.98	26.61	25.73	26.20	1,127,167	-0.15(-0.56%)
Feb 04, 2008	25.90	26.47	25.78	26.35	1,179,316	+0.29(+1.10%)
Feb 01, 2008	26.34	26.67	25.70	26.06	1,635,269	-0.25(-0.97%)
Jan 31, 2008	25.35	26.58	25.25	26.31	1,411,541	+0.65(+2.53%)
Jan 30, 2008	26.26	26.51	25.66	25.66	719,847	-0.80(-3.04%)
Jan 29, 2008	26.58	26.80	26.03	26.47	866,667	+0.21(+0.81%)
Jan 28, 2008	26.21	26.55	25.99	26.26	909,678	+0.00(+0.00%)
Jan 25, 2008	26.55	26.65	26.11	26.26	1,300,428	-0.14(-0.53%)
Jan 24, 2008	26.90	26.90	26.13	26.39	2,341,818	-0.42(-1.56%)
Jan 23, 2008	26.67	27.04	25.91	26.81	2,854,289	-0.19(-0.70%)
Jan 22, 2008	26.61	28.40	26.34	27.00	1,607,648	-0.66(-2.40%)
Jan 21, 2008	28.17	28.32	27.14	27.67	0	+0.00(+0.00%)
Jan 18, 2008	28.17	28.32	27.14	27.67	1,388,154	-0.39(-1.40%)
Jan 17, 2008	29.01	29.19	27.74	28.06	1,934,470	-0.98(-3.36%)
Jan 16, 2008	29.00	29.56	28.87	29.04	1,217,713	-0.02(-0.06%)
Jan 15, 2008	29.05	29.24	28.52	29.05	1,327,233	-0.20(-0.67%)
Jan 14, 2008	29.62	29.78	28.88	29.25	1,684,695	-0.25(-0.83%)
Jan 11, 2008	28.79	29.84	28.79	29.50	1,574,208	+0.57(+1.96%)
Jan 10, 2008	28.89	29.15	28.52	28.93	1,899,529	-0.12(-0.42%)
Jan 09, 2008	28.75	29.19	28.48	29.05	1,860,661	+0.02(+0.08%)
Jan 08, 2008	28.96	29.23	28.64	29.03	1,318,819	+0.22(+0.77%)
Jan 07, 2008	28.54	28.89	28.13	28.81	1,841,288	+0.65(+2.30%)
Jan 04, 2008	28.77	28.80	28.04	28.16	2,398,926	-0.83(-2.86%)
Jan 03, 2008	29.78	29.97	28.86	28.99	1,538,569	-0.76(-2.57%)
Jan 02, 2008	30.22	30.24	29.55	29.75	1,988,839	-0.50(-1.65%)
Jan 01, 2008	29.92	30.78	29.74	30.25	0	+0.00(+0.00%)
Dec 31, 2007	29.92	30.78	29.74	30.25	1,160,859	+0.30(+1.01%)
Dec 28, 2007	30.28	30.35	29.55	29.95	644,587	-0.17(-0.57%)
Dec 27, 2007	30.05	30.39	30.01	30.12	495,169	+0.04(+0.14%)
Dec 26, 2007	30.19	30.31	29.86	30.08	299,733	-0.24(-0.79%)
Dec 24, 2007	29.97	30.40	29.70	30.32	359,801	+0.37(+1.23%)
Dec 21, 2007	30.66	30.66	29.82	29.95	1,347,703	-0.47(-1.54%)
Dec 20, 2007	29.64	30.42	29.46	30.42	1,074,044	+0.77(+2.60%)
Dec 19, 2007	29.73	29.83	29.19	29.64	1,267,774	+0.32(+1.09%)
Dec 18, 2007	29.40	29.48	28.71	29.32	1,338,869	+0.21(+0.70%)
Dec 17, 2007	29.58	29.90	29.00	29.12	2,157,226	-0.53(-1.77%)
Dec 14, 2007	28.81	29.91	28.72	29.64	1,751,246	+0.71(+2.44%)
Dec 13, 2007	28.89	29.29	28.59	28.94	1,098,290	-0.22(-0.76%)
Dec 12, 2007	28.93	30.42	28.81	29.16	2,562,138	+0.05(+0.17%)
Dec 11, 2007	29.45	29.60	28.71	29.11	2,569,938	-0.43(-1.44%)
Dec 10, 2007	28.11	29.71	27.81	29.54	1,719,323	+1.40(+4.96%)
Dec 07, 2007	27.82	28.14	27.22	28.14	1,152,497	+0.22(+0.79%)
Dec 06, 2007	27.24	27.95	26.94	27.92	843,639	+0.71(+2.62%)
Dec 05, 2007	27.11	27.45	26.76	27.21	565,106	+0.34(+1.25%)
Dec 04, 2007	26.90	27.17	26.75	26.87	469,947	-0.21(-0.79%)
Dec 03, 2007	27.26	27.36	26.74	27.08	883,969	-0.34(-1.26%)
Nov 30, 2007	27.54	27.81	27.17	27.43	2,827,240	+0.26(+0.97%)
Nov 29, 2007	27.03	27.57	27.03	27.17	1,071,886	-0.21(-0.75%)
Nov 28, 2007	25.75	27.64	25.25	27.37	3,435,656	+2.12(+8.38%)
Nov 27, 2007	24.87	25.37	24.78	25.25	604,218	+0.53(+2.16%)
Nov 26, 2007	25.28	25.63	24.69	24.72	741,741	-0.52(-2.05%)
Nov 23, 2007	25.16	25.42	25.00	25.24	1,162,258	+0.34(+1.35%)
Nov 21, 2007	25.15	25.52	24.70	24.90	1,055,237	-0.64(-2.51%)
Nov 20, 2007	25.39	25.65	25.17	25.54	852,412	+0.16(+0.65%)
Nov 19, 2007	25.28	25.52	24.80	25.38	1,268,383	-0.05(-0.19%)
Nov 16, 2007	26.07	26.07	25.11	25.43	1,166,401	-0.39(-1.53%)
Nov 15, 2007	25.94	26.33	25.63	25.82	1,175,904	-0.32(-1.22%)
Nov 14, 2007	25.65	26.31	25.34	26.14	1,642,319	+0.48(+1.89%)
Nov 13, 2007	25.40	25.66	25.21	25.66	775,407	+0.48(+1.89%)
Nov 12, 2007	24.98	25.69	24.82	25.18	1,054,793	+0.26(+1.05%)
Nov 09, 2007	25.09	25.48	24.85	24.92	861,063	-0.42(-1.65%)
Nov 08, 2007	26.08	26.08	24.97	25.34	1,663,842	-0.49(-1.91%)
Nov 07, 2007	26.11	26.18	25.66	25.83	1,155,922	-0.44(-1.66%)
Nov 06, 2007	25.65	26.32	25.33	26.26	1,924,628	+0.65(+2.53%)
Nov 05, 2007	26.43	26.68	25.48	25.61	1,446,610	-0.81(-3.07%)
Nov 02, 2007	26.47	26.62	26.04	26.43	1,573,112	+0.22(+0.85%)
Nov 01, 2007	27.09	27.77	26.07	26.21	2,315,013	-0.82(-3.04%)
Oct 31, 2007	27.08	28.11	25.76	27.03	4,592,376	+2.08(+8.32%)
Oct 30, 2007	24.62	25.04	24.33	24.95	947,205	+0.14(+0.56%)
Oct 29, 2007	24.68	24.88	24.39	24.81	1,211,774	+0.34(+1.37%)
Oct 26, 2007	24.66	24.97	24.20	24.47	1,422,027	+0.23(+0.95%)
Oct 25, 2007	24.29	24.52	23.98	24.24	709,856	-0.02(-0.10%)
Oct 24, 2007	24.76	24.76	23.79	24.27	1,062,103	-0.62(-2.51%)
Oct 23, 2007	24.70	24.90	24.33	24.89	916,257	+0.33(+1.34%)
Oct 22, 2007	24.18	24.75	23.85	24.56	1,483,314	+0.31(+1.29%)
Oct 19, 2007	24.50	24.63	24.13	24.25	919,669	-0.33(-1.34%)
Oct 18, 2007	23.53	24.99	23.41	24.58	2,690,898	+0.94(+3.99%)
Oct 17, 2007	23.14	24.02	23.14	23.64	2,631,317	+0.77(+3.37%)
Oct 16, 2007	23.14	23.28	22.73	22.87	1,981,163	-0.30(-1.31%)
Oct 15, 2007	23.84	23.92	23.08	23.17	1,523,644	-0.68(-2.86%)
Oct 12, 2007	23.94	24.25	23.74	23.85	1,960,145	-0.05(-0.21%)
Oct 11, 2007	24.84	25.12	23.77	23.90	1,986,768	-0.93(-3.74%)
Oct 10, 2007	24.75	24.93	24.55	24.83	1,653,284	-0.16(-0.66%)
Oct 09, 2007	25.20	25.34	24.67	24.99	1,173,224	-0.30(-1.20%)
Oct 08, 2007	25.89	26.06	25.29	25.29	1,571,528	-0.84(-3.20%)
Oct 05, 2007	26.44	26.51	26.06	26.13	1,236,095	-0.16(-0.59%)
Oct 04, 2007	26.67	26.80	26.21	26.29	1,221,717	-0.25(-0.96%)
Oct 03, 2007	26.34	26.57	26.11	26.54	910,409	+0.09(+0.34%)
Oct 02, 2007	26.55	26.64	26.41	26.45	856,311	-0.04(-0.16%)
Oct 01, 2007	25.93	26.53	25.84	26.49	1,504,514	+0.69(+2.67%)
Sep 28, 2007	25.35	25.90	25.35	25.80	1,416,666	+0.49(+1.95%)
Sep 27, 2007	25.61	25.66	24.94	25.31	1,400,095	-0.28(-1.09%)
Sep 26, 2007	26.12	26.31	25.54	25.59	1,538,874	-0.57(-2.20%)
Sep 25, 2007	26.84	26.84	26.05	26.16	1,485,751	-0.67(-2.51%)
Sep 24, 2007	27.35	27.38	26.69	26.84	1,222,538	-0.58(-2.13%)
Sep 21, 2007	27.33	27.51	26.97	27.42	932,828	+0.24(+0.88%)
Sep 20, 2007	27.24	27.37	27.09	27.18	672,937	-0.06(-0.21%)
Sep 19, 2007	27.27	27.29	27.13	27.24	558,771	+0.08(+0.30%)
Sep 18, 2007	26.77	27.17	26.71	27.16	578,875	+0.39(+1.44%)
Sep 17, 2007	26.76	26.94	26.66	26.77	643,086	+0.02(+0.06%)
Sep 14, 2007	26.79	26.76	26.29	26.76	1,128,020	-0.03(-0.12%)
Sep 13, 2007	27.36	27.36	26.71	26.79	577,169	-0.57(-2.07%)
Sep 12, 2007	27.25	28.18	27.25	27.35	1,068,317	+0.07(+0.24%)
Sep 11, 2007	27.26	27.43	27.05	27.29	1,928,649	+0.03(+0.12%)
Sep 10, 2007	27.98	28.16	27.24	27.26	2,220,706	-0.71(-2.55%)
Sep 07, 2007	28.03	28.35	27.90	27.97	741,778	-0.24(-0.84%)
Sep 06, 2007	28.33	28.35	28.00	28.21	901,149	-0.12(-0.43%)
Sep 05, 2007	28.52	28.57	28.28	28.33	751,282	-0.29(-1.00%)
Sep 04, 2007	28.45	28.91	28.37	28.62	739,829	+0.11(+0.40%)
Aug 31, 2007	28.55	28.58	28.21	28.50	631,023	+0.16(+0.58%)
Aug 30, 2007	28.00	28.58	27.90	28.34	749,333	+0.34(+1.23%)
Aug 29, 2007	27.41	28.13	27.36	28.00	1,123,877	+0.71(+2.59%)
Aug 28, 2007	27.29	27.36	27.08	27.29	1,456,021	-0.05(-0.18%)
Aug 27, 2007	27.37	27.52	27.24	27.34	733,493	-0.09(-0.33%)
Aug 24, 2007	27.04	27.45	26.94	27.43	513,201	+0.28(+1.03%)
Aug 23, 2007	27.30	27.42	27.00	27.15	804,040	-0.15(-0.54%)
Aug 22, 2007	26.67	27.52	26.64	27.30	1,206,365	+0.62(+2.34%)
Aug 21, 2007	26.62	26.84	26.48	26.67	700,352	+0.05(+0.18%)
Aug 20, 2007	26.67	26.90	26.42	26.62	1,453,097	-0.07(-0.28%)
Aug 17, 2007	27.59	28.12	26.58	26.70	2,578,193	-0.23(-0.85%)
Aug 16, 2007	27.76	27.58	26.39	26.93	2,525,313	-0.83(-2.99%)
Aug 15, 2007	27.65	28.38	27.52	27.76	1,090,493	-0.07(-0.27%)
Aug 14, 2007	28.32	28.49	27.79	27.83	871,175	-0.53(-1.88%)
Aug 13, 2007	28.56	28.73	28.27	28.36	1,253,640	+0.25(+0.88%)
Aug 10, 2007	27.50	28.27	26.51	28.12	2,439,049	+0.65(+2.36%)
Aug 09, 2007	27.29	28.19	26.85	27.47	2,838,996	-1.14(-3.99%)
Aug 08, 2007	27.49	28.70	27.33	28.61	3,922,524	+1.16(+4.22%)
Aug 07, 2007	28.32	28.42	27.33	27.45	2,427,919	-0.86(-3.04%)
Aug 06, 2007	28.39	29.19	27.92	28.32	2,941,894	-0.83(-2.84%)
Aug 03, 2007	29.30	29.90	29.07	29.14	2,315,500	-0.76(-2.53%)
Aug 02, 2007	30.33	30.37	29.69	29.90	2,793,789	-0.42(-1.38%)
Aug 01, 2007	31.02	31.20	29.92	30.32	4,124,354	-1.61(-5.04%)
Jul 31, 2007	31.43	32.42	31.20	31.93	2,872,921	+0.49(+1.57%)
Jul 30, 2007	31.93	32.14	31.42	31.43	1,369,391	-0.33(-1.03%)
Jul 27, 2007	31.91	32.31	31.35	31.76	1,663,032	-0.15(-0.46%)
Jul 26, 2007	32.87	32.94	31.75	31.91	5,231,442	-1.26(-3.79%)
Jul 25, 2007	33.40	33.62	33.10	33.17	1,582,881	-0.18(-0.54%)
Jul 24, 2007	33.54	33.96	33.21	33.35	1,363,921	-0.44(-1.31%)
Jul 23, 2007	34.46	34.58	33.60	33.79	1,941,199	-1.35(-3.83%)
Jul 20, 2007	35.29	35.50	34.95	35.14	831,942	-0.16(-0.44%)
Jul 19, 2007	35.61	35.62	35.25	35.29	1,084,035	-0.03(-0.09%)
Jul 18, 2007	36.52	36.52	34.91	35.32	2,088,019	+0.20(+0.56%)
Jul 17, 2007	35.03	35.41	34.86	35.13	703,398	+0.20(+0.56%)
Jul 16, 2007	34.54	34.93	34.46	34.93	553,166	+0.40(+1.16%)
Jul 13, 2007	34.55	34.55	34.03	34.53	613,965	+0.08(+0.24%)
Jul 12, 2007	33.52	34.45	33.48	34.45	1,404,725	+0.94(+2.79%)
Jul 11, 2007	33.26	33.55	33.22	33.51	1,329,183	+0.19(+0.57%)
Jul 10, 2007	33.44	33.55	33.21	33.32	844,370	-0.27(-0.81%)
Jul 09, 2007	33.65	33.67	33.34	33.59	561,695	-0.13(-0.39%)
Jul 06, 2007	33.51	33.89	33.32	33.72	565,106	+0.30(+0.91%)
Jul 05, 2007	33.31	33.63	33.22	33.42	559,989	+0.08(+0.25%)
Jul 03, 2007	33.08	33.35	33.08	33.34	359,070	+0.27(+0.82%)
Jul 02, 2007	33.60	33.25	32.42	33.07	1,492,574	-0.13(-0.40%)
Jun 29, 2007	33.36	33.51	33.08	33.20	1,648,411	+0.88(+2.72%)
Jun 28, 2007	32.06	32.46	32.06	32.32	863,012	+0.26(+0.82%)
Jun 27, 2007	32.51	32.58	31.95	32.06	2,310,017	-0.47(-1.44%)
Jun 26, 2007	33.69	33.49	32.39	32.53	2,251,045	-1.17(-3.46%)
Jun 25, 2007	33.65	34.24	33.59	33.69	1,681,308	+0.29(+0.86%)
Jun 22, 2007	33.18	33.42	32.92	33.40	1,892,791	+0.12(+0.37%)
Jun 21, 2007	32.46	33.35	32.46	33.28	2,521,171	+0.76(+2.35%)
Jun 20, 2007	32.64	32.80	32.45	32.52	793,074	-0.07(-0.23%)
Jun 19, 2007	32.40	32.76	32.37	32.59	1,286,172	+0.19(+0.58%)
Jun 18, 2007	32.66	32.76	32.39	32.40	617,864	-0.17(-0.53%)
Jun 15, 2007	32.41	32.78	32.40	32.57	1,435,064	+0.36(+1.12%)
Jun 14, 2007	31.29	32.46	31.26	32.21	2,324,395	+0.98(+3.15%)
Jun 13, 2007	31.23	31.28	31.05	31.23	1,902,697	+0.04(+0.13%)
Jun 12, 2007	31.42	31.60	31.16	31.19	1,359,887	-0.18(-0.58%)
Jun 11, 2007	31.48	31.48	31.21	31.37	1,477,696	-0.15(-0.47%)
Jun 08, 2007	31.08	31.58	31.08	31.52	1,198,202	+0.48(+1.56%)
Jun 07, 2007	30.91	31.25	30.85	31.03	1,442,496	-0.02(-0.08%)
Jun 06, 2007	31.35	31.35	30.98	31.06	340,306	-0.38(-1.20%)
Jun 05, 2007	31.52	31.52	31.25	31.43	524,167	-0.12(-0.39%)
Jun 04, 2007	31.43	31.63	31.38	31.56	545,490	+0.06(+0.18%)

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.