Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	37.90	37.96	37.42	37.76	8,063,484	-0.10(-0.27%)
May 29, 2008	37.36	38.09	37.31	37.86	7,080,390	+0.50(+1.35%)
May 28, 2008	37.15	37.58	37.14	37.35	8,612,986	+0.37(+1.00%)
May 27, 2008	36.83	37.21	36.63	36.98	9,263,704	+0.24(+0.66%)
May 26, 2008	37.15	37.15	36.48	36.74	0	+0.00(+0.00%)
May 23, 2008	37.15	37.15	36.48	36.74	9,079,475	-0.51(-1.37%)
May 22, 2008	37.39	37.72	37.18	37.25	8,030,210	-0.16(-0.43%)
May 21, 2008	38.04	38.16	37.18	37.41	12,322,463	-0.57(-1.51%)
May 20, 2008	38.37	38.47	37.64	37.98	13,541,253	-0.49(-1.27%)
May 19, 2008	38.67	38.74	38.44	38.47	7,737,286	-0.05(-0.13%)
May 16, 2008	38.74	38.79	38.36	38.53	8,941,425	-0.21(-0.54%)
May 15, 2008	38.44	38.75	37.97	38.74	9,597,338	+0.27(+0.69%)
May 14, 2008	39.05	39.14	38.36	38.47	13,453,186	-0.46(-1.19%)
May 13, 2008	38.76	39.31	38.67	38.93	10,371,599	+0.19(+0.49%)
May 12, 2008	37.74	38.85	37.74	38.74	9,848,494	+1.04(+2.75%)
May 09, 2008	37.59	37.92	37.59	37.70	8,200,652	-0.34(-0.89%)
May 08, 2008	38.02	38.06	37.42	38.04	12,550,052	+0.25(+0.66%)
May 07, 2008	38.44	38.63	37.71	37.79	9,776,888	-0.71(-1.84%)
May 06, 2008	38.58	38.63	38.25	38.50	8,087,551	-0.24(-0.62%)
May 05, 2008	38.80	38.82	38.38	38.74	8,345,812	-0.05(-0.13%)
May 02, 2008	38.76	38.98	38.70	38.79	11,553,410	+0.02(+0.05%)
May 01, 2008	37.90	38.78	37.77	38.77	10,926,295	+0.85(+2.25%)
Apr 30, 2008	38.19	38.57	37.90	37.92	13,331,944	-0.39(-1.03%)
Apr 29, 2008	37.65	38.51	37.65	38.32	12,289,518	+0.39(+1.02%)
Apr 28, 2008	38.03	38.18	37.68	37.93	12,106,003	-0.05(-0.13%)
Apr 25, 2008	38.03	38.18	37.72	37.98	12,521,642	+0.06(+0.15%)
Apr 24, 2008	37.33	38.11	37.10	37.92	11,308,049	+0.52(+1.40%)
Apr 23, 2008	37.18	37.83	36.98	37.40	13,847,374	+0.26(+0.70%)
Apr 22, 2008	36.88	37.41	36.55	37.14	17,150,796	-0.20(-0.55%)
Apr 21, 2008	37.29	37.35	36.95	37.34	9,708,567	+0.24(+0.63%)
Apr 18, 2008	36.63	37.21	36.63	37.11	10,625,357	+0.62(+1.69%)
Apr 17, 2008	36.35	36.55	36.19	36.49	8,475,034	+0.10(+0.26%)
Apr 16, 2008	35.84	36.41	35.45	36.39	11,691,724	+0.78(+2.18%)
Apr 15, 2008	35.51	35.73	35.43	35.62	10,457,178	+0.27(+0.76%)
Apr 14, 2008	35.32	35.52	35.15	35.35	6,101,068	+0.09(+0.25%)
Apr 11, 2008	35.27	35.55	35.09	35.26	8,376,620	-0.29(-0.81%)
Apr 10, 2008	35.38	35.78	35.38	35.55	10,625,558	+0.07(+0.20%)
Apr 09, 2008	35.51	35.71	35.25	35.48	12,077,218	-0.08(-0.23%)
Apr 08, 2008	35.27	35.66	35.26	35.56	7,689,077	+0.14(+0.40%)
Apr 07, 2008	35.65	35.79	35.29	35.42	10,597,712	-0.04(-0.13%)
Apr 04, 2008	35.78	35.85	35.26	35.46	11,657,526	-0.33(-0.92%)
Apr 03, 2008	35.92	36.18	35.50	35.79	10,662,627	-0.27(-0.74%)
Apr 02, 2008	36.31	36.43	35.88	36.06	13,158,499	-0.16(-0.44%)
Apr 01, 2008	35.67	36.31	35.64	36.22	20,960,686	+0.73(+2.04%)
Mar 31, 2008	35.36	35.64	35.36	35.50	10,137,591	+0.18(+0.52%)
Mar 28, 2008	35.44	35.60	35.15	35.31	7,508,346	+0.02(+0.05%)
Mar 27, 2008	35.53	35.78	35.27	35.29	12,881,467	-0.10(-0.27%)
Mar 26, 2008	35.53	35.83	35.13	35.39	8,234,306	-0.38(-1.07%)
Mar 25, 2008	35.43	35.97	35.23	35.77	11,873,924	+0.27(+0.77%)
Mar 24, 2008	34.74	35.64	34.62	35.50	12,371,477	+0.86(+2.48%)
Mar 21, 2008	34.34	34.85	34.15	34.64	20,543,962	+0.00(+0.00%)
Mar 20, 2008	34.34	34.85	34.15	34.64	20,543,804	+0.48(+1.42%)
Mar 19, 2008	35.01	35.32	34.11	34.15	13,732,777	-0.76(-2.17%)
Mar 18, 2008	34.91	35.31	34.38	34.91	16,365,597	+0.36(+1.05%)
Mar 17, 2008	33.97	34.88	33.74	34.55	16,545,799	-0.32(-0.91%)
Mar 14, 2008	35.12	35.12	34.21	34.87	16,143,714	-0.07(-0.20%)
Mar 13, 2008	33.99	35.08	33.99	34.94	18,812,462	+0.76(+2.22%)
Mar 12, 2008	34.67	34.77	34.11	34.18	11,639,074	-0.35(-1.01%)
Mar 11, 2008	34.88	34.88	34.02	34.53	14,660,350	+0.29(+0.84%)
Mar 10, 2008	34.78	34.83	33.69	34.24	27,652,580	+0.97(+2.93%)
Mar 07, 2008	33.45	33.59	33.10	33.27	12,657,537	-0.49(-1.45%)
Mar 06, 2008	34.14	34.50	33.75	33.76	10,253,781	-0.57(-1.67%)
Mar 05, 2008	34.26	34.48	33.90	34.33	11,141,170	+0.20(+0.58%)
Mar 04, 2008	33.67	34.13	33.49	34.13	12,394,765	+0.30(+0.88%)
Mar 03, 2008	34.36	34.84	33.52	33.83	11,777,097	-0.60(-1.76%)
Feb 29, 2008	34.56	34.85	34.33	34.44	11,722,867	-0.32(-0.93%)
Feb 28, 2008	35.01	35.07	34.56	34.76	10,950,176	-0.45(-1.28%)
Feb 27, 2008	35.78	36.28	35.07	35.22	21,705,628	-0.71(-1.98%)
Feb 26, 2008	35.44	36.16	35.44	35.93	14,685,298	+0.25(+0.71%)
Feb 25, 2008	35.39	35.74	35.08	35.67	8,227,564	+0.23(+0.65%)
Feb 22, 2008	35.23	35.44	34.62	35.44	9,369,334	+0.29(+0.83%)
Feb 21, 2008	35.82	35.86	35.08	35.15	9,057,166	-0.62(-1.73%)
Feb 20, 2008	35.18	35.90	35.01	35.77	12,581,215	+0.34(+0.95%)
Feb 19, 2008	35.53	35.64	35.32	35.43	12,339,340	+0.24(+0.67%)
Feb 18, 2008	35.23	35.30	34.90	35.20	0	+0.00(+0.00%)
Feb 15, 2008	35.23	35.30	34.90	35.20	10,954,591	-0.18(-0.50%)
Feb 14, 2008	36.13	36.13	35.32	35.37	8,815,861	-0.67(-1.87%)
Feb 13, 2008	36.32	36.32	35.55	36.05	12,159,272	+0.17(+0.48%)
Feb 12, 2008	35.86	36.16	35.59	35.88	14,936,864	+0.25(+0.70%)
Feb 11, 2008	35.47	35.86	35.13	35.63	9,279,715	+0.22(+0.61%)
Feb 08, 2008	34.94	35.90	34.88	35.41	20,331,984	+0.75(+2.17%)
Feb 07, 2008	33.97	34.92	33.92	34.66	17,642,710	+0.46(+1.36%)
Feb 06, 2008	34.49	34.49	34.07	34.20	18,284,154	-0.07(-0.20%)
Feb 05, 2008	33.97	34.69	33.66	34.27	21,092,982	-0.03(-0.07%)
Feb 04, 2008	34.52	34.55	33.92	34.29	9,551,294	-0.22(-0.63%)
Feb 01, 2008	34.16	34.60	33.64	34.51	18,315,038	+0.41(+1.19%)
Jan 31, 2008	31.98	34.10	31.89	34.10	28,817,640	+1.64(+5.04%)
Jan 30, 2008	32.36	32.96	32.33	32.47	21,359,714	+0.17(+0.51%)
Jan 29, 2008	32.73	32.73	31.87	32.30	32,500,844	-0.20(-0.63%)
Jan 28, 2008	32.52	32.73	31.42	32.50	78,098,544	-1.93(-5.60%)
Jan 25, 2008	34.66	34.85	34.36	34.43	19,975,456	+0.06(+0.19%)
Jan 24, 2008	34.24	34.49	33.73	34.37	16,194,460	+0.63(+1.87%)
Jan 23, 2008	32.87	33.76	32.39	33.74	30,086,906	+0.36(+1.07%)
Jan 22, 2008	31.42	33.49	31.42	33.38	26,533,918	+0.03(+0.10%)
Jan 21, 2008	33.38	33.92	33.26	33.35	0	+0.00(+0.00%)
Jan 18, 2008	33.38	33.92	33.26	33.35	18,468,146	+0.27(+0.81%)
Jan 17, 2008	33.52	33.76	33.05	33.08	20,234,428	-0.27(-0.82%)
Jan 16, 2008	33.99	34.26	33.24	33.36	20,813,950	-0.86(-2.51%)
Jan 15, 2008	34.62	35.13	34.01	34.22	15,880,751	-0.76(-2.18%)
Jan 14, 2008	34.94	35.20	34.19	34.98	20,319,504	+0.41(+1.18%)
Jan 11, 2008	36.21	36.21	33.94	34.57	52,187,108	-2.45(-6.62%)
Jan 10, 2008	36.72	37.23	36.25	37.02	16,917,306	+0.45(+1.22%)
Jan 09, 2008	36.32	36.62	35.71	36.58	18,226,232	+0.25(+0.68%)
Jan 08, 2008	37.20	37.32	36.25	36.33	15,839,203	-0.60(-1.64%)
Jan 07, 2008	36.51	37.07	36.20	36.93	16,943,524	+0.62(+1.72%)
Jan 04, 2008	36.49	36.58	35.92	36.31	15,220,682	-0.56(-1.52%)
Jan 03, 2008	37.17	37.42	36.75	36.87	10,236,187	-0.11(-0.29%)
Jan 02, 2008	37.86	37.86	36.84	36.98	12,346,689	-0.52(-1.38%)
Jan 01, 2008	38.01	38.15	37.44	37.49	0	+0.00(+0.00%)
Dec 31, 2007	38.01	38.15	37.44	37.49	6,828,218	-0.38(-0.99%)
Dec 28, 2007	38.04	38.05	37.66	37.87	8,597,004	+0.20(+0.52%)
Dec 27, 2007	37.96	38.14	37.65	37.67	6,585,385	-0.44(-1.15%)
Dec 26, 2007	38.19	38.51	38.07	38.11	5,207,016	-0.27(-0.71%)
Dec 24, 2007	38.29	38.50	38.19	38.39	4,597,463	+0.18(+0.47%)
Dec 21, 2007	37.68	38.35	37.55	38.21	15,403,650	+0.79(+2.11%)
Dec 20, 2007	37.65	37.65	37.06	37.42	10,275,613	-0.04(-0.10%)
Dec 19, 2007	38.16	38.25	37.39	37.46	9,713,602	-0.62(-1.64%)
Dec 18, 2007	38.38	38.50	37.89	38.08	11,579,311	+0.04(+0.12%)
Dec 17, 2007	38.82	38.82	38.00	38.04	11,452,296	-0.89(-2.29%)
Dec 14, 2007	38.96	39.45	38.89	38.93	10,682,692	-0.22(-0.57%)
Dec 13, 2007	39.13	39.62	38.89	39.15	12,148,725	-0.10(-0.24%)
Dec 12, 2007	40.48	40.54	38.89	39.24	16,028,911	-0.94(-2.33%)
Dec 11, 2007	39.37	40.41	39.30	40.18	20,382,048	+0.78(+1.99%)
Dec 10, 2007	38.82	39.55	38.63	39.40	13,805,549	+1.11(+2.89%)
Dec 07, 2007	38.47	38.68	38.15	38.29	9,618,545	-0.08(-0.20%)
Dec 06, 2007	38.07	38.44	37.60	38.37	10,141,337	+0.49(+1.29%)
Dec 05, 2007	37.83	38.10	37.59	37.88	14,903,207	-0.33(-0.87%)
Dec 04, 2007	37.93	38.49	37.84	38.21	14,659,858	+0.13(+0.33%)
Dec 03, 2007	37.20	38.41	36.98	38.08	16,423,106	+0.87(+2.33%)
Nov 30, 2007	37.55	37.93	37.04	37.21	18,746,712	+0.08(+0.21%)
Nov 29, 2007	36.70	37.17	36.64	37.14	10,212,542	+0.24(+0.66%)
Nov 28, 2007	36.66	37.04	36.55	36.90	17,192,006	+0.32(+0.89%)
Nov 27, 2007	36.28	36.77	36.21	36.57	11,812,099	+0.41(+1.13%)
Nov 26, 2007	36.81	36.81	36.12	36.16	16,448,640	-0.57(-1.56%)
Nov 23, 2007	36.80	36.91	36.47	36.74	7,366,576	+0.25(+0.68%)
Nov 21, 2007	36.98	37.17	36.48	36.49	14,330,853	-0.73(-1.97%)
Nov 20, 2007	37.30	37.43	36.85	37.22	14,793,543	-0.08(-0.20%)
Nov 19, 2007	36.84	37.52	36.84	37.30	16,590,416	+0.30(+0.81%)
Nov 16, 2007	36.59	37.13	36.59	37.00	19,562,552	+0.60(+1.66%)
Nov 15, 2007	36.02	36.47	35.79	36.39	13,671,936	+0.31(+0.85%)
Nov 14, 2007	36.63	36.72	36.01	36.09	12,976,263	-0.25(-0.70%)
Nov 13, 2007	37.23	37.23	36.13	36.34	26,350,880	-0.92(-2.46%)
Nov 12, 2007	37.71	37.71	37.24	37.26	25,972,306	+0.15(+0.39%)
Nov 09, 2007	37.55	37.72	36.98	37.11	15,725,272	-0.67(-1.79%)
Nov 08, 2007	37.69	37.93	37.43	37.79	27,407,194	+0.63(+1.70%)
Nov 07, 2007	37.91	38.10	37.07	37.16	15,227,512	-0.87(-2.28%)
Nov 06, 2007	38.00	38.14	37.80	38.02	11,824,481	+0.04(+0.12%)
Nov 05, 2007	37.55	38.12	37.40	37.98	11,039,338	+0.41(+1.10%)
Nov 02, 2007	37.68	37.84	37.23	37.56	12,042,604	+0.01(+0.03%)
Nov 01, 2007	37.77	38.00	37.45	37.55	10,876,948	-0.48(-1.25%)
Oct 31, 2007	37.70	38.09	37.44	38.03	12,038,991	+0.36(+0.96%)
Oct 30, 2007	37.44	37.88	37.31	37.67	7,154,828	+0.00(+0.00%)
Oct 29, 2007	37.18	37.89	37.18	37.67	9,888,677	+0.45(+1.21%)
Oct 26, 2007	37.00	37.27	36.66	37.21	9,163,331	+0.25(+0.69%)
Oct 25, 2007	36.37	37.09	36.24	36.96	12,366,424	+0.59(+1.61%)
Oct 24, 2007	36.20	36.44	35.79	36.37	12,962,529	+0.11(+0.32%)
Oct 23, 2007	35.77	36.26	35.44	36.26	14,136,199	+0.60(+1.70%)
Oct 22, 2007	35.66	35.81	35.39	35.65	18,817,364	-0.25(-0.71%)
Oct 19, 2007	35.86	36.32	35.85	35.91	14,041,134	-0.24(-0.65%)
Oct 18, 2007	36.21	36.34	36.07	36.14	5,828,863	-0.11(-0.30%)
Oct 17, 2007	36.42	36.46	35.93	36.25	8,612,253	+0.10(+0.26%)
Oct 16, 2007	35.80	36.31	35.67	36.16	15,085,975	+0.39(+1.10%)
Oct 15, 2007	36.46	36.50	35.60	35.76	14,778,732	-0.53(-1.46%)
Oct 12, 2007	36.18	36.51	35.76	36.29	19,736,404	+0.49(+1.37%)
Oct 11, 2007	36.48	36.55	35.61	35.80	12,518,043	-0.50(-1.37%)
Oct 10, 2007	36.39	36.62	35.82	36.30	10,281,629	-0.22(-0.61%)
Oct 09, 2007	36.29	36.57	36.09	36.52	10,155,149	+0.32(+0.90%)
Oct 08, 2007	35.71	36.25	35.65	36.20	6,628,326	+0.32(+0.89%)
Oct 05, 2007	35.69	36.00	35.60	35.88	9,462,888	+0.21(+0.59%)
Oct 04, 2007	35.59	35.89	35.55	35.67	7,653,834	-0.04(-0.12%)
Oct 03, 2007	35.61	35.79	35.35	35.71	9,056,582	+0.10(+0.29%)
Oct 02, 2007	35.87	35.92	35.44	35.61	12,491,804	-0.04(-0.11%)
Oct 01, 2007	34.85	35.78	34.80	35.65	12,953,259	+0.98(+2.83%)
Sep 28, 2007	34.66	34.94	34.44	34.67	10,326,093	-0.06(-0.16%)
Sep 27, 2007	34.90	34.97	34.41	34.73	10,605,917	-0.15(-0.44%)
Sep 26, 2007	34.59	34.95	34.50	34.88	12,112,640	+0.41(+1.20%)
Sep 25, 2007	34.88	34.94	34.30	34.46	21,317,636	-0.52(-1.47%)
Sep 24, 2007	34.93	35.26	34.82	34.98	7,404,645	+0.10(+0.29%)
Sep 21, 2007	35.31	35.31	34.81	34.88	16,144,638	-0.04(-0.13%)
Sep 20, 2007	35.26	35.41	34.87	34.92	12,941,004	-0.34(-0.97%)
Sep 19, 2007	34.91	35.47	34.85	35.27	18,605,728	+0.25(+0.71%)
Sep 18, 2007	34.99	35.13	34.76	35.02	17,462,852	+0.24(+0.70%)
Sep 17, 2007	35.20	35.29	34.46	34.78	18,411,878	-0.52(-1.46%)
Sep 14, 2007	34.31	35.33	33.80	35.29	24,511,940	+0.73(+2.12%)
Sep 13, 2007	33.54	34.80	33.52	34.56	31,573,976	+1.97(+6.05%)
Sep 12, 2007	33.02	33.06	32.56	32.59	12,081,727	-0.36(-1.08%)
Sep 11, 2007	32.47	33.44	32.42	32.94	27,124,494	+1.02(+3.21%)
Sep 10, 2007	31.50	32.22	31.50	31.92	14,044,128	+0.58(+1.85%)
Sep 07, 2007	31.50	31.56	31.19	31.34	9,141,614	-0.33(-1.04%)
Sep 06, 2007	31.31	31.74	31.07	31.67	9,219,041	+0.33(+1.06%)
Sep 05, 2007	31.42	31.82	31.17	31.34	6,513,316	-0.27(-0.85%)
Sep 04, 2007	31.27	31.69	31.23	31.61	8,501,013	+0.26(+0.83%)
Aug 31, 2007	31.36	31.53	31.26	31.35	6,416,060	+0.27(+0.86%)
Aug 30, 2007	31.04	31.32	30.95	31.08	6,488,350	-0.23(-0.73%)
Aug 29, 2007	31.00	31.38	30.66	31.31	10,606,077	+0.35(+1.13%)
Aug 28, 2007	31.56	31.56	30.87	30.96	9,081,406	-0.53(-1.68%)
Aug 27, 2007	31.82	32.18	31.43	31.49	7,125,466	-0.41(-1.30%)
Aug 24, 2007	31.75	32.12	31.59	31.90	9,188,718	+0.17(+0.54%)
Aug 23, 2007	31.42	31.84	31.50	31.73	10,473,627	+0.31(+0.99%)
Aug 22, 2007	30.94	31.47	30.91	31.42	10,031,654	+0.57(+1.84%)
Aug 21, 2007	30.88	31.09	30.59	30.85	8,768,899	+0.11(+0.37%)
Aug 20, 2007	30.38	31.01	30.33	30.73	8,081,509	+0.46(+1.51%)
Aug 17, 2007	31.29	31.31	30.12	30.28	19,092,816	-0.32(-1.04%)
Aug 16, 2007	29.82	30.77	29.68	30.59	17,173,020	+0.32(+1.07%)
Aug 15, 2007	30.68	31.03	30.23	30.27	12,896,451	-0.28(-0.92%)
Aug 14, 2007	30.94	31.00	30.16	30.55	15,802,899	-0.45(-1.46%)
Aug 13, 2007	31.63	31.82	30.93	31.00	10,674,266	-0.45(-1.42%)
Aug 10, 2007	31.60	31.78	30.93	31.45	13,315,327	-0.33(-1.04%)
Aug 09, 2007	31.50	33.02	31.19	31.78	20,832,202	-0.23(-0.72%)
Aug 08, 2007	31.67	32.46	30.75	32.01	16,089,669	+0.36(+1.13%)
Aug 07, 2007	31.19	32.01	31.19	31.65	11,440,766	+0.17(+0.55%)
Aug 06, 2007	30.72	31.52	30.72	31.48	15,703,275	+0.36(+1.15%)
Aug 03, 2007	31.18	31.31	31.07	31.12	12,158,007	-0.06(-0.18%)
Aug 02, 2007	30.60	31.36	30.59	31.18	19,100,794	+0.46(+1.49%)
Aug 01, 2007	30.35	30.79	30.23	30.72	19,518,830	+0.25(+0.84%)
Jul 31, 2007	30.84	31.12	30.46	30.47	13,352,388	-0.33(-1.07%)
Jul 30, 2007	31.07	31.14	30.58	30.80	13,345,086	-0.24(-0.76%)
Jul 27, 2007	31.31	31.52	30.85	31.03	17,700,444	-0.47(-1.50%)
Jul 26, 2007	32.24	32.49	31.10	31.50	27,241,692	-0.93(-2.87%)
Jul 25, 2007	32.85	33.10	32.33	32.43	13,676,342	-0.38(-1.14%)
Jul 24, 2007	32.91	33.59	32.77	32.81	11,232,994	-0.60(-1.81%)
Jul 23, 2007	33.51	33.65	33.03	33.41	8,531,447	+0.26(+0.79%)
Jul 20, 2007	33.56	33.87	33.06	33.15	11,813,964	-0.37(-1.10%)
Jul 19, 2007	33.54	33.56	33.20	33.52	5,267,347	+0.30(+0.90%)
Jul 18, 2007	33.24	33.63	33.05	33.22	7,992,368	+0.03(+0.08%)
Jul 17, 2007	33.11	33.35	33.10	33.20	8,621,191	+0.04(+0.12%)
Jul 16, 2007	33.46	33.46	32.98	33.16	9,671,262	+0.12(+0.37%)
Jul 13, 2007	32.92	33.41	32.71	33.04	10,954,481	+0.17(+0.50%)
Jul 12, 2007	32.46	32.88	32.14	32.87	10,351,026	+0.59(+1.83%)
Jul 11, 2007	31.97	32.38	31.97	32.28	6,768,004	+0.24(+0.75%)
Jul 10, 2007	32.38	32.53	31.98	32.04	10,222,557	-0.51(-1.56%)
Jul 09, 2007	32.74	32.75	32.34	32.55	7,860,049	-0.18(-0.56%)
Jul 06, 2007	32.68	32.85	32.46	32.73	9,241,258	+0.14(+0.43%)
Jul 05, 2007	32.71	33.01	32.52	32.59	9,739,491	-0.12(-0.37%)
Jul 03, 2007	32.84	33.13	32.68	32.71	7,588,200	+0.01(+0.04%)
Jul 02, 2007	32.31	32.71	32.34	32.70	18,531,246	+0.39(+1.22%)
Jun 29, 2007	32.60	32.70	32.12	32.31	10,325,771	-0.06(-0.18%)
Jun 28, 2007	32.69	32.76	32.33	32.36	8,634,851	-0.31(-0.95%)
Jun 27, 2007	32.82	32.88	32.58	32.68	13,260,364	-0.26(-0.79%)
Jun 26, 2007	32.70	33.06	32.59	32.94	13,475,963	+0.29(+0.88%)
Jun 25, 2007	32.21	33.00	31.94	32.65	17,014,094	+0.56(+1.75%)
Jun 22, 2007	32.43	32.52	31.84	32.09	16,480,867	-0.41(-1.27%)
Jun 21, 2007	32.67	32.70	32.23	32.50	7,800,851	-0.17(-0.51%)
Jun 20, 2007	33.36	33.40	32.65	32.67	11,936,236	-0.73(-2.19%)
Jun 19, 2007	33.26	33.66	33.22	33.40	9,438,378	+0.05(+0.15%)
Jun 18, 2007	33.14	33.42	32.90	33.35	9,192,017	+0.15(+0.44%)
Jun 15, 2007	33.41	33.48	33.18	33.20	10,079,104	-0.05(-0.15%)
Jun 14, 2007	33.16	33.43	32.95	33.26	8,008,763	+0.04(+0.12%)
Jun 13, 2007	32.71	33.24	32.62	33.22	11,725,698	+0.45(+1.38%)
Jun 12, 2007	32.73	33.16	32.68	32.77	13,578,116	+0.15(+0.45%)
Jun 11, 2007	32.76	32.85	32.45	32.62	9,467,118	-0.10(-0.31%)
Jun 08, 2007	32.45	32.77	32.18	32.72	18,927,744	+0.76(+2.39%)
Jun 07, 2007	32.26	32.77	31.96	31.96	13,029,733	-0.27(-0.85%)
Jun 06, 2007	32.36	32.38	32.12	32.23	11,736,371	-0.13(-0.41%)
Jun 05, 2007	32.52	32.59	32.10	32.36	9,440,813	-0.16(-0.49%)
Jun 04, 2007	32.43	32.59	32.11	32.52	7,812,206	+0.10(+0.29%)

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.