Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	74.28	74.40	73.54	73.79	1,960,758	-0.47(-0.63%)
May 29, 2008	73.15	74.69	73.11	74.26	2,541,281	+1.25(+1.71%)
May 28, 2008	72.31	73.01	71.75	73.01	2,954,764	-1.04(-1.40%)
May 27, 2008	74.11	74.89	71.67	74.05	6,344,115	-4.29(-5.48%)
May 26, 2008	81.20	81.39	77.53	78.34	0	+0.00(+0.00%)
May 23, 2008	81.20	81.39	77.53	78.34	4,206,085	-4.83(-5.81%)
May 22, 2008	82.99	83.32	82.26	83.17	1,686,507	+0.87(+1.06%)
May 21, 2008	84.00	84.45	82.02	82.30	2,397,850	+0.27(+0.33%)
May 20, 2008	83.75	83.83	80.92	82.03	4,304,032	-4.15(-4.82%)
May 19, 2008	86.81	87.23	85.66	86.18	1,314,231	-0.05(-0.06%)
May 16, 2008	86.50	86.91	85.92	86.23	1,351,906	+0.26(+0.30%)
May 15, 2008	84.90	86.47	84.69	85.97	1,952,641	+0.94(+1.11%)
May 14, 2008	85.15	86.30	84.99	85.03	1,185,860	+0.18(+0.21%)
May 13, 2008	85.01	85.20	84.25	84.85	1,464,362	+1.60(+1.92%)
May 12, 2008	83.01	83.38	82.02	83.25	1,500,261	-0.27(-0.32%)
May 09, 2008	83.00	83.89	82.84	83.52	968,808	-1.35(-1.59%)
May 08, 2008	84.34	85.45	83.80	84.87	1,936,072	+1.73(+2.08%)
May 07, 2008	85.87	86.20	82.58	83.14	4,113,331	-4.96(-5.63%)
May 06, 2008	86.65	88.33	86.21	88.10	1,849,427	+1.51(+1.74%)
May 05, 2008	87.15	87.15	86.06	86.59	2,051,398	-1.55(-1.76%)
May 02, 2008	88.09	89.20	87.63	88.14	1,899,512	+0.37(+0.42%)
May 01, 2008	86.26	88.01	85.65	87.77	2,463,602	+1.45(+1.68%)
Apr 30, 2008	85.51	87.32	85.50	86.32	1,968,494	+0.21(+0.24%)
Apr 29, 2008	86.70	86.85	85.39	86.11	2,374,622	-0.76(-0.87%)
Apr 28, 2008	87.25	88.10	86.87	86.87	1,219,518	-0.23(-0.26%)
Apr 25, 2008	87.78	87.78	86.08	87.10	2,629,894	-1.85(-2.08%)
Apr 24, 2008	88.28	90.02	86.59	88.95	3,931,740	-0.04(-0.04%)
Apr 23, 2008	86.70	89.49	86.59	88.99	4,119,196	+4.41(+5.21%)
Apr 22, 2008	84.89	85.57	83.68	84.58	3,387,761	-0.84(-0.98%)
Apr 21, 2008	86.60	86.60	83.71	85.42	4,150,729	-1.32(-1.52%)
Apr 18, 2008	85.80	86.99	85.17	86.74	7,167,014	+3.34(+4.00%)
Apr 17, 2008	82.90	83.67	82.71	83.40	3,036,822	-1.30(-1.53%)
Apr 16, 2008	82.10	84.90	82.10	84.70	3,492,169	+2.83(+3.46%)
Apr 15, 2008	81.31	82.16	80.99	81.87	1,442,019	+1.28(+1.59%)
Apr 14, 2008	80.80	81.37	80.12	80.59	1,981,064	-0.81(-1.00%)
Apr 11, 2008	82.50	83.10	80.82	81.40	2,635,504	-1.46(-1.76%)
Apr 10, 2008	81.56	83.38	81.05	82.86	3,342,499	+2.65(+3.30%)
Apr 09, 2008	81.60	81.60	80.03	80.21	2,836,205	-0.64(-0.79%)
Apr 08, 2008	80.80	81.90	80.05	80.85	2,833,737	-1.68(-2.04%)
Apr 07, 2008	83.19	84.03	82.00	82.53	3,311,208	+1.09(+1.34%)
Apr 04, 2008	81.38	83.11	81.00	81.44	5,366,980	+0.02(+0.02%)
Apr 03, 2008	78.98	81.97	78.86	81.42	3,567,645	+2.40(+3.04%)
Apr 02, 2008	79.19	80.57	78.50	79.02	4,076,659	-0.93(-1.16%)
Apr 01, 2008	76.50	79.95	76.34	79.95	4,029,706	+4.94(+6.59%)
Mar 31, 2008	74.99	75.54	73.78	75.01	2,092,126	+0.21(+0.28%)
Mar 28, 2008	75.57	75.86	74.53	74.80	1,871,182	+0.49(+0.66%)
Mar 27, 2008	74.13	75.89	74.11	74.31	3,188,664	+2.28(+3.17%)
Mar 26, 2008	73.44	73.44	71.93	72.03	1,974,710	-1.57(-2.13%)
Mar 25, 2008	72.35	74.04	71.89	73.60	2,979,552	+2.56(+3.60%)
Mar 24, 2008	69.35	72.42	68.80	71.04	3,561,692	+1.85(+2.67%)
Mar 21, 2008	67.10	69.56	65.51	69.19	2,538,813	+0.00(+0.00%)
Mar 20, 2008	67.10	69.56	65.51	69.19	2,538,413	+1.98(+2.95%)
Mar 19, 2008	70.10	70.73	67.00	67.21	3,641,038	-4.35(-6.08%)
Mar 18, 2008	68.01	71.90	68.01	71.56	4,283,768	+3.98(+5.89%)
Mar 17, 2008	65.01	68.30	65.01	67.58	3,867,590	-0.14(-0.21%)
Mar 14, 2008	70.01	70.86	67.45	67.72	4,398,841	-3.00(-4.24%)
Mar 13, 2008	68.94	71.39	68.31	70.72	3,912,827	-1.02(-1.42%)
Mar 12, 2008	72.63	74.00	71.66	71.74	2,800,166	-2.48(-3.34%)
Mar 11, 2008	71.13	74.22	71.00	74.22	4,221,754	+4.87(+7.02%)
Mar 10, 2008	70.62	71.13	68.99	69.35	3,273,092	-0.34(-0.49%)
Mar 07, 2008	69.95	71.48	69.10	69.69	3,309,927	-1.43(-2.01%)
Mar 06, 2008	73.95	73.95	70.83	71.12	2,464,898	-2.89(-3.90%)
Mar 05, 2008	72.78	74.85	72.78	74.01	1,844,655	+1.58(+2.18%)
Mar 04, 2008	73.09	73.75	70.75	72.43	3,579,365	-2.63(-3.50%)
Mar 03, 2008	74.60	75.13	73.67	75.06	2,261,124	+0.44(+0.59%)
Feb 29, 2008	76.87	76.87	74.33	74.62	2,890,634	-1.88(-2.46%)
Feb 28, 2008	77.45	78.25	76.50	76.50	2,295,754	-1.68(-2.15%)
Feb 27, 2008	76.53	79.31	75.94	78.18	4,166,501	+2.10(+2.76%)
Feb 26, 2008	74.00	76.58	74.00	76.08	2,681,460	+0.40(+0.53%)
Feb 25, 2008	74.35	75.68	73.03	75.68	2,135,139	+0.88(+1.18%)
Feb 22, 2008	74.10	74.98	72.73	74.80	2,567,329	+0.77(+1.04%)
Feb 21, 2008	75.80	76.53	73.83	74.03	2,224,756	-1.53(-2.02%)
Feb 20, 2008	73.65	75.90	73.00	75.56	2,545,324	+0.35(+0.47%)
Feb 19, 2008	76.76	77.50	74.66	75.21	2,272,499	-0.76(-1.00%)
Feb 18, 2008	76.67	76.67	75.30	75.97	0	+0.00(+0.00%)
Feb 15, 2008	76.67	76.67	75.30	75.97	2,740,896	+1.40(+1.88%)
Feb 14, 2008	77.21	77.21	74.48	74.57	2,434,402	-1.85(-2.42%)
Feb 13, 2008	75.39	76.57	74.74	76.42	2,830,121	+0.92(+1.22%)
Feb 12, 2008	74.89	76.78	74.70	75.50	2,911,680	+1.18(+1.59%)
Feb 11, 2008	73.49	74.65	71.97	74.32	2,038,143	+0.72(+0.98%)
Feb 08, 2008	74.12	74.15	72.72	73.60	1,997,341	-0.54(-0.73%)
Feb 07, 2008	71.54	74.62	70.78	74.14	2,120,269	+1.75(+2.42%)
Feb 06, 2008	75.98	75.98	72.20	72.39	2,433,158	-1.81(-2.44%)
Feb 05, 2008	76.73	77.80	74.16	74.20	2,878,546	-4.41(-5.61%)
Feb 04, 2008	79.23	79.52	77.94	78.61	2,371,620	+1.07(+1.38%)
Feb 01, 2008	75.00	77.86	75.00	77.54	2,257,129	+2.02(+2.67%)
Jan 31, 2008	72.60	76.39	72.26	75.52	3,046,476	+1.60(+2.16%)
Jan 30, 2008	73.79	76.75	73.36	73.92	3,516,160	-2.29(-3.00%)
Jan 29, 2008	76.66	76.79	75.19	76.21	1,848,899	-0.97(-1.26%)
Jan 28, 2008	75.41	77.32	74.38	77.18	2,331,171	+1.61(+2.13%)
Jan 25, 2008	79.88	80.17	74.74	75.57	4,673,370	-2.28(-2.93%)
Jan 24, 2008	76.00	78.22	75.80	77.85	4,120,411	-0.93(-1.18%)
Jan 23, 2008	74.89	79.66	71.01	78.78	7,420,787	+3.25(+4.30%)
Jan 22, 2008	70.11	77.33	70.11	75.53	5,789,941	-1.86(-2.40%)
Jan 21, 2008	77.25	79.29	75.97	77.39	0	+0.00(+0.00%)
Jan 18, 2008	77.25	79.29	75.97	77.39	5,032,653	+2.67(+3.57%)
Jan 17, 2008	77.72	78.36	74.24	74.72	4,610,118	-0.18(-0.24%)
Jan 16, 2008	75.25	76.76	72.12	74.90	5,994,722	-2.75(-3.54%)
Jan 15, 2008	80.16	80.80	76.95	77.65	5,302,898	-6.56(-7.79%)
Jan 14, 2008	83.81	84.86	83.32	84.21	2,730,335	-0.86(-1.01%)
Jan 11, 2008	86.54	86.54	84.46	85.07	2,978,625	-3.87(-4.35%)
Jan 10, 2008	86.69	90.00	86.22	88.94	3,974,580	+0.10(+0.11%)
Jan 09, 2008	86.25	88.92	85.75	88.84	3,782,653	+4.45(+5.27%)
Jan 08, 2008	86.19	87.79	84.30	84.39	2,601,381	-0.83(-0.97%)
Jan 07, 2008	85.59	86.13	84.38	85.22	2,663,614	+1.34(+1.60%)
Jan 04, 2008	85.99	85.99	83.42	83.88	2,301,226	-1.56(-1.83%)
Jan 03, 2008	84.85	86.00	84.41	85.44	1,346,373	+0.79(+0.93%)
Jan 02, 2008	86.90	87.48	84.33	84.65	2,357,305	-2.22(-2.56%)
Jan 01, 2008	88.05	88.30	86.63	86.87	0	+0.00(+0.00%)
Dec 31, 2007	88.05	88.30	86.63	86.87	896,924	+0.12(+0.14%)
Dec 28, 2007	88.00	88.18	86.20	86.75	1,741,025	-0.27(-0.31%)
Dec 27, 2007	89.06	89.35	86.77	87.02	1,678,526	-4.43(-4.84%)
Dec 26, 2007	91.29	91.78	90.32	91.45	1,124,033	+0.15(+0.16%)
Dec 24, 2007	90.50	91.49	90.11	91.30	835,190	+1.73(+1.93%)
Dec 21, 2007	89.19	89.93	88.05	89.57	1,663,819	+2.65(+3.05%)
Dec 20, 2007	87.47	88.03	85.89	86.92	1,364,186	+0.25(+0.29%)
Dec 19, 2007	86.74	88.57	86.16	86.67	1,875,852	+1.00(+1.17%)
Dec 18, 2007	85.50	85.90	83.51	85.67	2,425,890	+2.63(+3.17%)
Dec 17, 2007	85.06	85.51	82.69	83.04	2,820,006	-4.07(-4.67%)
Dec 14, 2007	86.60	87.96	86.35	87.11	1,818,385	-0.66(-0.75%)
Dec 13, 2007	88.35	88.35	86.00	87.77	3,080,271	-2.89(-3.19%)
Dec 12, 2007	92.55	93.30	89.06	90.66	3,927,743	+1.26(+1.41%)
Dec 11, 2007	93.00	93.50	88.70	89.40	3,404,633	-2.41(-2.62%)
Dec 10, 2007	91.66	92.00	91.07	91.81	1,847,255	-1.09(-1.17%)
Dec 07, 2007	93.49	93.80	92.30	92.90	3,108,309	-3.34(-3.47%)
Dec 06, 2007	93.79	96.45	93.08	96.24	2,503,629	+0.34(+0.35%)
Dec 05, 2007	93.68	95.92	93.02	95.90	3,675,237	+4.95(+5.44%)
Dec 04, 2007	90.49	92.48	89.64	90.95	2,035,793	+1.14(+1.27%)
Dec 03, 2007	92.90	92.90	89.35	89.81	2,337,571	-1.85(-2.02%)
Nov 30, 2007	92.70	93.36	90.36	91.66	2,670,064	+1.26(+1.39%)
Nov 29, 2007	90.49	91.83	89.26	90.40	2,379,519	-0.41(-0.45%)
Nov 28, 2007	88.13	91.96	87.00	90.81	4,175,599	+4.46(+5.17%)
Nov 27, 2007	84.12	86.83	83.20	86.35	3,261,854	+3.75(+4.54%)
Nov 26, 2007	86.22	86.67	82.35	82.60	2,593,667	-1.45(-1.73%)
Nov 23, 2007	83.61	84.91	83.50	84.05	1,121,025	+2.78(+3.42%)
Nov 21, 2007	81.68	83.30	80.68	81.27	3,200,617	-4.04(-4.74%)
Nov 20, 2007	84.07	86.47	83.05	85.31	4,248,990	+3.51(+4.29%)
Nov 19, 2007	83.24	83.99	80.86	81.80	3,323,794	-4.41(-5.12%)
Nov 16, 2007	86.77	86.80	84.15	86.21	3,705,809	-1.58(-1.80%)
Nov 15, 2007	88.98	90.37	87.44	87.79	3,089,947	-2.06(-2.29%)
Nov 14, 2007	91.50	93.17	89.04	89.85	4,463,948	+2.82(+3.24%)
Nov 13, 2007	82.46	87.50	82.01	87.03	5,261,800	+6.32(+7.83%)
Nov 12, 2007	81.85	83.95	80.49	80.71	5,324,160	-4.68(-5.48%)
Nov 09, 2007	85.48	87.20	83.98	85.39	4,215,277	-1.09(-1.26%)
Nov 08, 2007	89.00	89.56	82.61	86.48	7,348,755	-1.68(-1.91%)
Nov 07, 2007	90.02	91.45	88.05	88.16	4,509,170	-3.90(-4.24%)
Nov 06, 2007	90.99	92.06	88.77	92.06	5,842,083	+4.02(+4.57%)
Nov 05, 2007	91.24	92.00	86.03	88.04	8,125,120	-11.11(-11.21%)
Nov 02, 2007	100.00	100.67	96.65	99.15	2,710,530	-0.06(-0.06%)
Nov 01, 2007	100.96	101.21	98.57	99.21	3,588,763	-4.47(-4.31%)
Oct 31, 2007	102.00	103.68	101.00	103.68	2,949,900	+2.89(+2.87%)
Oct 30, 2007	101.90	102.28	100.36	100.79	2,122,300	-2.90(-2.80%)
Oct 29, 2007	103.29	104.00	103.01	103.69	2,044,900	+2.55(+2.52%)
Oct 26, 2007	100.00	101.62	99.56	101.14	2,285,300	+2.42(+2.45%)
Oct 25, 2007	98.92	99.00	96.59	98.72	2,732,750	+1.02(+1.04%)
Oct 24, 2007	97.97	98.25	94.60	97.70	3,229,000	-1.30(-1.31%)
Oct 23, 2007	97.68	99.49	96.00	99.00	3,914,350	+5.10(+5.43%)
Oct 22, 2007	91.25	94.90	90.50	93.90	4,754,200	+3.35(+3.70%)
Oct 19, 2007	95.00	95.62	89.62	90.55	5,168,100	-4.47(-4.70%)
Oct 18, 2007	95.35	96.80	94.39	95.02	4,041,520	-3.75(-3.80%)
Oct 17, 2007	96.14	100.72	95.00	98.77	8,399,378	+8.77(+9.74%)
Oct 16, 2007	91.01	91.95	88.66	90.00	4,597,500	+1.02(+1.15%)
Oct 15, 2007	90.50	91.99	87.69	88.98	4,462,300	+1.83(+2.10%)
Oct 12, 2007	85.54	87.18	84.55	87.15	2,188,478	+3.80(+4.56%)
Oct 11, 2007	87.19	87.80	81.56	83.35	4,243,000	-1.88(-2.21%)
Oct 10, 2007	85.29	85.30	84.25	85.23	2,105,400	+0.19(+0.22%)
Oct 09, 2007	84.40	85.04	83.50	85.04	2,178,189	+0.70(+0.83%)
Oct 08, 2007	83.95	85.09	83.11	84.34	2,894,700	-0.62(-0.73%)
Oct 05, 2007	84.15	84.97	82.89	84.96	4,666,990	+2.79(+3.40%)
Oct 04, 2007	81.20	82.37	78.25	82.17	3,629,000	+1.40(+1.73%)
Oct 03, 2007	83.96	83.97	80.71	80.77	4,898,592	-5.23(-6.08%)
Oct 02, 2007	87.30	88.15	85.51	86.00	3,642,300	+1.05(+1.24%)
Oct 01, 2007	82.52	85.78	82.40	84.95	2,694,600	+2.91(+3.55%)
Sep 28, 2007	82.45	82.75	80.30	82.04	3,495,300	-1.92(-2.29%)
Sep 27, 2007	83.16	84.80	82.00	83.96	4,321,290	+4.46(+5.61%)
Sep 26, 2007	78.85	79.50	78.35	79.50	2,118,700	+1.44(+1.84%)
Sep 25, 2007	77.21	78.34	76.81	78.06	2,206,700	+1.83(+2.40%)
Sep 24, 2007	75.66	76.82	75.65	76.23	2,522,321	+3.73(+5.14%)
Sep 21, 2007	72.48	73.14	72.21	72.50	1,521,500	+0.75(+1.05%)
Sep 20, 2007	72.48	72.96	71.66	71.75	1,115,970	-0.44(-0.61%)
Sep 19, 2007	72.28	74.00	71.61	72.19	2,668,100	+0.23(+0.32%)
Sep 18, 2007	69.10	72.00	68.62	71.96	2,502,300	+3.34(+4.87%)
Sep 17, 2007	69.75	69.75	68.20	68.62	1,824,400	-1.40(-2.00%)
Sep 14, 2007	68.92	70.74	68.60	70.02	2,512,699	+1.82(+2.67%)
Sep 13, 2007	67.27	68.53	67.26	68.20	2,035,611	+1.80(+2.71%)
Sep 12, 2007	65.99	67.23	65.90	66.40	2,160,800	+0.03(+0.05%)
Sep 11, 2007	65.50	66.65	65.50	66.37	2,494,700	+1.11(+1.70%)
Sep 10, 2007	65.62	65.99	64.01	65.26	2,083,000	+1.70(+2.67%)
Sep 07, 2007	64.03	64.25	62.79	63.56	3,131,640	-3.14(-4.71%)
Sep 06, 2007	67.15	67.67	65.80	66.70	1,773,200	-0.26(-0.39%)
Sep 05, 2007	67.50	67.80	66.60	66.96	1,818,200	-1.25(-1.83%)
Sep 04, 2007	66.99	68.46	66.44	68.21	2,204,969	+0.42(+0.62%)
Aug 31, 2007	67.70	68.47	66.30	67.79	4,026,200	+3.42(+5.31%)
Aug 30, 2007	64.69	66.00	63.89	64.37	2,713,600	-1.35(-2.05%)
Aug 29, 2007	63.42	66.22	63.25	65.72	4,113,100	+3.99(+6.46%)
Aug 28, 2007	67.03	64.35	61.58	61.73	4,659,400	-5.30(-7.91%)
Aug 27, 2007	64.67	67.92	64.23	67.03	5,669,045	+3.11(+4.87%)
Aug 24, 2007	61.69	64.07	61.58	63.92	3,599,600	+2.57(+4.19%)
Aug 23, 2007	60.79	61.97	60.00	61.35	3,905,300	+0.56(+0.92%)
Aug 22, 2007	58.61	61.00	58.55	60.79	3,385,800	+4.09(+7.21%)
Aug 21, 2007	57.05	57.18	56.03	56.70	1,669,974	+0.36(+0.64%)
Aug 20, 2007	56.46	57.49	55.25	56.34	3,851,255	+1.23(+2.23%)
Aug 17, 2007	53.01	55.50	53.01	55.11	4,504,881	+3.96(+7.74%)
Aug 16, 2007	50.91	51.50	48.60	51.15	5,733,905	-1.11(-2.12%)
Aug 15, 2007	53.25	53.96	52.20	52.26	1,748,751	-1.51(-2.81%)
Aug 14, 2007	55.02	55.30	53.67	53.77	1,370,500	-0.84(-1.54%)
Aug 13, 2007	55.00	55.24	54.55	54.61	1,345,700	+0.43(+0.79%)
Aug 10, 2007	53.30	54.39	52.27	54.18	2,515,150	-0.68(-1.24%)
Aug 09, 2007	55.25	55.88	54.25	54.86	2,270,900	-2.26(-3.96%)
Aug 08, 2007	56.84	57.77	56.41	57.12	1,888,700	+1.98(+3.59%)
Aug 07, 2007	55.12	55.59	54.02	55.14	2,068,950	-0.29(-0.52%)
Aug 06, 2007	55.19	55.50	53.50	55.43	2,744,347	+0.33(+0.60%)
Aug 03, 2007	55.57	56.44	54.98	55.10	2,164,475	-1.34(-2.37%)
Aug 02, 2007	56.87	56.87	55.47	56.44	1,981,876	+0.46(+0.82%)
Aug 01, 2007	56.20	56.54	54.52	55.98	3,679,918	-1.41(-2.46%)
Jul 31, 2007	58.75	59.00	57.26	57.39	1,788,919	-0.97(-1.66%)
Jul 30, 2007	57.71	58.60	57.04	58.36	1,686,400	+2.12(+3.77%)
Jul 27, 2007	57.00	57.20	55.96	56.24	2,416,840	-0.44(-0.78%)
Jul 26, 2007	58.21	58.98	55.08	56.68	3,566,750	-2.84(-4.77%)
Jul 25, 2007	60.00	60.00	58.82	59.52	2,295,580	+1.25(+2.15%)
Jul 24, 2007	59.40	59.69	58.12	58.27	1,944,890	-1.96(-3.25%)
Jul 23, 2007	59.84	60.36	59.65	60.23	1,491,833	+1.42(+2.41%)
Jul 20, 2007	59.33	59.33	58.35	58.81	1,586,621	+0.39(+0.67%)
Jul 19, 2007	58.36	58.46	57.94	58.42	1,463,952	+1.12(+1.95%)
Jul 18, 2007	57.39	57.87	56.60	57.30	1,293,710	-1.19(-2.03%)
Jul 17, 2007	58.50	58.80	58.04	58.49	775,500	+0.40(+0.69%)
Jul 16, 2007	58.60	58.80	57.78	58.09	1,158,400	-0.60(-1.02%)
Jul 13, 2007	58.50	58.84	58.32	58.69	1,231,600	+0.91(+1.57%)
Jul 12, 2007	57.00	57.89	56.87	57.78	1,841,801	+2.53(+4.58%)
Jul 11, 2007	54.58	55.27	54.28	55.25	2,232,500	+1.06(+1.96%)
Jul 10, 2007	55.18	55.34	54.09	54.19	1,956,822	-1.91(-3.40%)
Jul 09, 2007	56.00	56.35	55.68	56.10	1,361,700	-0.12(-0.21%)
Jul 06, 2007	55.50	56.37	55.40	56.22	1,540,100	+0.74(+1.33%)
Jul 05, 2007	55.55	55.60	55.00	55.48	1,168,760	-0.67(-1.19%)
Jul 03, 2007	55.37	56.38	55.36	56.15	1,265,000	+0.88(+1.59%)
Jul 02, 2007	53.90	55.50	54.05	55.27	2,149,827	+1.37(+2.54%)
Jun 29, 2007	54.26	54.42	53.56	53.90	959,800	-0.46(-0.85%)
Jun 28, 2007	54.88	54.70	53.91	54.36	1,359,200	+0.44(+0.82%)
Jun 27, 2007	53.25	53.99	52.74	53.92	1,701,900	+0.01(+0.02%)
Jun 26, 2007	54.10	54.31	53.61	53.91	2,018,900	+0.61(+1.14%)
Jun 25, 2007	53.72	54.00	53.00	53.30	2,082,321	-0.12(-0.22%)
Jun 22, 2007	53.95	54.08	53.21	53.42	2,181,100	-0.02(-0.04%)
Jun 21, 2007	52.50	53.55	52.16	53.44	3,457,500	+1.83(+3.55%)
Jun 20, 2007	51.81	52.61	51.50	51.61	3,041,300	+0.05(+0.10%)
Jun 19, 2007	49.82	51.72	49.82	51.56	1,674,300	+0.59(+1.16%)
Jun 18, 2007	51.37	51.37	50.52	50.97	2,254,500	+1.60(+3.24%)
Jun 15, 2007	48.99	49.58	48.84	49.37	2,076,200	+0.89(+1.84%)
Jun 14, 2007	48.17	48.75	48.06	48.48	2,047,300	+0.53(+1.11%)
Jun 13, 2007	47.51	47.98	47.44	47.95	1,690,100	+0.87(+1.85%)
Jun 12, 2007	47.18	47.65	46.99	47.08	1,392,100	-0.22(-0.47%)
Jun 11, 2007	46.51	47.45	46.50	47.30	1,568,081	+0.45(+0.96%)
Jun 08, 2007	46.50	46.95	46.23	46.85	1,783,925	+1.08(+2.36%)
Jun 07, 2007	46.37	46.75	45.70	45.77	1,966,793	-0.19(-0.41%)
Jun 06, 2007	46.47	46.47	45.72	45.96	1,139,400	-0.55(-1.18%)
Jun 05, 2007	46.43	46.92	46.20	46.51	1,165,769	+0.19(+0.41%)
Jun 04, 2007	46.30	46.45	45.98	46.32	916,900	-0.19(-0.41%)

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.