Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	52.14	52.30	51.46	51.66	46,607,092	-0.34(-0.66%)
May 29, 2008	52.30	52.69	51.94	52.00	42,426,120	-0.63(-1.19%)
May 28, 2008	51.87	52.72	51.73	52.63	38,357,316	+0.37(+0.70%)
May 27, 2008	52.40	52.46	51.82	52.26	44,477,412	-0.52(-0.99%)
May 26, 2008	53.92	54.10	52.76	52.79	0	+0.00(+0.00%)
May 23, 2008	53.92	54.10	52.76	52.79	43,554,080	-1.05(-1.96%)
May 22, 2008	54.57	54.88	53.78	53.84	55,054,988	-0.68(-1.24%)
May 21, 2008	55.07	55.94	54.39	54.52	74,264,432	-0.52(-0.94%)
May 20, 2008	54.98	55.22	54.67	55.03	46,222,944	+0.12(+0.21%)
May 19, 2008	54.07	55.05	53.84	54.92	43,305,184	+0.98(+1.82%)
May 16, 2008	53.46	54.10	53.32	53.93	51,236,576	+0.80(+1.50%)
May 15, 2008	52.57	53.14	52.36	53.14	48,784,888	+0.81(+1.55%)
May 14, 2008	52.29	52.96	52.14	52.33	41,545,368	+0.13(+0.26%)
May 13, 2008	51.72	52.35	51.52	52.19	36,365,828	+0.29(+0.55%)
May 12, 2008	51.47	52.07	50.98	51.91	39,610,084	+0.22(+0.42%)
May 09, 2008	52.01	52.14	51.20	51.69	41,331,020	-0.65(-1.23%)
May 08, 2008	51.80	52.35	51.52	52.34	41,807,792	+0.65(+1.25%)
May 07, 2008	52.42	52.48	51.61	51.69	47,390,600	-0.73(-1.39%)
May 06, 2008	51.96	52.61	51.80	52.42	48,214,012	+0.33(+0.63%)
May 05, 2008	52.21	52.70	51.95	52.09	36,553,192	-0.06(-0.11%)
May 02, 2008	52.41	52.69	51.86	52.15	47,252,756	-0.05(-0.10%)
May 01, 2008	52.44	52.63	51.39	52.21	75,043,696	-1.96(-3.62%)
Apr 30, 2008	53.69	55.00	53.64	54.17	51,168,044	+0.74(+1.39%)
Apr 29, 2008	53.79	54.50	53.42	53.42	50,601,412	-0.38(-0.71%)
Apr 28, 2008	53.88	54.54	53.73	53.81	29,756,342	-0.01(-0.01%)
Apr 25, 2008	54.25	54.36	53.38	53.81	40,147,840	-0.08(-0.15%)
Apr 24, 2008	54.36	54.51	53.63	53.89	40,441,240	-0.83(-1.51%)
Apr 23, 2008	54.87	54.99	53.84	54.72	41,141,492	-0.22(-0.39%)
Apr 22, 2008	54.77	55.25	54.60	54.94	35,599,668	+0.08(+0.14%)
Apr 21, 2008	54.71	54.98	54.35	54.86	29,646,246	+0.15(+0.28%)
Apr 18, 2008	54.34	54.97	54.09	54.71	44,520,152	+0.36(+0.66%)
Apr 17, 2008	53.82	54.59	53.66	54.35	39,325,344	+0.29(+0.53%)
Apr 16, 2008	52.90	54.13	52.82	54.06	46,170,444	+1.22(+2.30%)
Apr 15, 2008	52.41	52.90	52.18	52.85	33,497,648	+0.64(+1.23%)
Apr 14, 2008	51.65	52.37	51.52	52.21	33,696,232	+0.63(+1.22%)
Apr 11, 2008	51.74	52.23	51.50	51.58	30,794,918	-0.54(-1.04%)
Apr 10, 2008	52.11	52.37	51.60	52.12	37,413,216	-0.09(-0.17%)
Apr 09, 2008	52.22	52.47	51.86	52.21	37,664,560	+0.05(+0.10%)
Apr 08, 2008	51.64	52.23	51.35	52.15	27,203,024	+0.40(+0.78%)
Apr 07, 2008	51.98	52.35	51.62	51.75	33,653,208	+0.10(+0.20%)
Apr 04, 2008	51.50	52.09	51.40	51.65	31,972,214	+0.30(+0.58%)
Apr 03, 2008	51.22	52.02	51.16	51.35	34,508,188	-0.17(-0.33%)
Apr 02, 2008	50.55	51.87	50.45	51.52	39,928,656	+0.87(+1.72%)
Apr 01, 2008	49.35	50.66	49.04	50.65	41,171,376	+1.42(+2.88%)
Mar 31, 2008	49.87	50.27	49.23	49.23	63,305,200	-0.37(-0.75%)
Mar 28, 2008	50.08	50.68	49.47	49.60	37,238,020	-0.57(-1.14%)
Mar 27, 2008	50.53	50.93	50.09	50.17	37,388,756	-0.03(-0.07%)
Mar 26, 2008	49.60	50.63	49.42	50.20	39,560,736	+0.62(+1.24%)
Mar 25, 2008	50.20	50.27	49.08	49.59	46,526,032	-0.44(-0.87%)
Mar 24, 2008	49.57	50.60	49.49	50.02	38,383,332	+0.55(+1.12%)
Mar 21, 2008	48.99	49.71	48.16	49.47	77,254,832	+0.00(+0.00%)
Mar 20, 2008	48.99	49.71	48.16	49.47	77,254,320	+0.33(+0.68%)
Mar 19, 2008	51.11	51.51	49.09	49.14	60,263,788	-2.35(-4.57%)
Mar 18, 2008	50.41	51.49	50.12	51.49	57,274,868	+1.56(+3.12%)
Mar 17, 2008	48.82	50.49	48.62	49.93	67,059,552	-0.07(-0.14%)
Mar 14, 2008	51.06	51.13	49.35	50.00	61,410,772	-0.66(-1.31%)
Mar 13, 2008	49.66	50.93	49.41	50.66	50,427,420	+0.63(+1.26%)
Mar 12, 2008	50.41	50.77	49.87	50.03	45,735,160	-0.41(-0.82%)
Mar 11, 2008	48.86	50.45	48.63	50.45	59,858,792	+2.46(+5.12%)
Mar 10, 2008	48.16	48.60	47.72	47.99	56,628,356	-0.02(-0.04%)
Mar 07, 2008	48.84	48.92	47.71	48.01	52,833,636	-1.18(-2.39%)
Mar 06, 2008	50.59	50.67	49.14	49.18	49,789,900	-1.56(-3.07%)
Mar 05, 2008	50.52	50.99	50.08	50.74	52,980,532	+0.29(+0.58%)
Mar 04, 2008	50.91	51.21	49.76	50.45	52,186,028	-0.62(-1.21%)
Mar 03, 2008	50.54	51.45	50.39	51.07	39,849,212	+0.43(+0.85%)
Feb 29, 2008	51.66	51.97	50.20	50.64	45,601,512	-1.38(-2.65%)
Feb 28, 2008	51.87	52.38	51.71	52.02	42,953,756	-0.01(-0.01%)
Feb 27, 2008	52.03	52.48	51.87	52.03	34,919,936	-0.29(-0.56%)
Feb 26, 2008	51.65	52.38	51.45	52.32	36,648,712	+0.44(+0.85%)
Feb 25, 2008	50.73	52.01	50.67	51.87	41,024,436	+1.14(+2.25%)
Feb 22, 2008	50.90	51.09	50.07	50.73	40,355,804	+0.15(+0.29%)
Feb 21, 2008	51.05	51.22	50.16	50.59	51,730,512	-0.69(-1.34%)
Feb 20, 2008	50.23	51.57	50.15	51.27	42,480,876	+0.63(+1.25%)
Feb 19, 2008	50.35	51.20	50.35	50.64	38,832,612	+0.95(+1.92%)
Feb 18, 2008	49.58	49.82	49.12	49.69	0	+0.00(+0.00%)
Feb 15, 2008	49.58	49.82	49.12	49.69	41,178,684	-0.10(-0.21%)
Feb 14, 2008	49.85	50.46	49.66	49.79	37,501,656	+0.03(+0.07%)
Feb 13, 2008	49.30	49.88	49.18	49.76	37,022,420	+0.65(+1.32%)
Feb 12, 2008	48.66	49.52	48.48	49.11	43,209,248	+0.68(+1.39%)
Feb 11, 2008	47.64	48.48	47.17	48.43	38,998,092	+0.88(+1.85%)
Feb 08, 2008	47.72	47.96	47.12	47.56	41,540,244	-0.10(-0.22%)
Feb 07, 2008	47.12	48.02	46.77	47.66	45,724,508	+0.26(+0.55%)
Feb 06, 2008	48.13	48.35	47.19	47.40	50,193,808	-0.39(-0.82%)
Feb 05, 2008	48.95	49.02	47.78	47.79	52,576,804	-1.94(-3.90%)
Feb 04, 2008	50.08	50.22	49.38	49.73	32,365,396	-0.30(-0.59%)
Feb 01, 2008	51.04	51.13	49.38	50.02	48,866,064	-0.26(-0.52%)
Jan 31, 2008	49.02	50.28	48.36	50.28	56,642,840	+0.65(+1.31%)
Jan 30, 2008	49.20	50.91	49.09	49.63	41,466,604	+0.12(+0.24%)
Jan 29, 2008	49.60	50.26	49.15	49.52	38,640,712	-0.03(-0.06%)
Jan 28, 2008	48.60	49.67	48.04	49.55	40,626,284	+0.69(+1.42%)
Jan 25, 2008	50.46	50.63	48.66	48.85	47,992,428	-1.20(-2.40%)
Jan 24, 2008	49.06	50.05	48.32	50.05	53,579,864	+1.48(+3.06%)
Jan 23, 2008	46.57	48.59	45.13	48.57	81,477,672	+0.58(+1.21%)
Jan 22, 2008	46.56	48.88	46.27	47.99	85,248,624	-1.53(-3.09%)
Jan 21, 2008	48.89	50.33	48.19	49.52	0	+0.00(+0.00%)
Jan 18, 2008	48.89	50.33	48.19	49.52	75,309,736	+0.68(+1.39%)
Jan 17, 2008	50.91	51.16	48.59	48.84	58,585,716	-1.52(-3.03%)
Jan 16, 2008	51.48	52.00	50.00	50.36	61,800,132	-1.45(-2.80%)
Jan 15, 2008	52.32	52.32	51.50	51.81	45,509,744	-1.05(-1.99%)
Jan 14, 2008	52.87	53.11	52.43	52.86	35,095,872	+0.31(+0.59%)
Jan 11, 2008	52.97	53.46	52.38	52.55	39,050,112	-0.79(-1.48%)
Jan 10, 2008	52.82	53.64	52.42	53.35	46,882,932	+0.06(+0.11%)
Jan 09, 2008	52.44	53.39	52.09	53.29	45,023,856	+0.88(+1.68%)
Jan 08, 2008	53.46	53.57	52.19	52.41	37,395,860	-0.68(-1.28%)
Jan 07, 2008	53.84	54.21	52.53	53.09	49,722,324	-0.50(-0.93%)
Jan 04, 2008	54.27	54.92	53.47	53.59	42,492,732	-1.02(-1.87%)
Jan 03, 2008	54.63	55.14	54.42	54.61	32,933,918	+0.19(+0.34%)
Jan 02, 2008	54.80	55.03	54.00	54.42	40,124,324	-0.10(-0.19%)
Jan 01, 2008	55.06	55.27	54.42	54.53	0	+0.00(+0.00%)
Dec 31, 2007	55.06	55.27	54.42	54.53	24,039,220	-0.76(-1.38%)
Dec 28, 2007	54.74	55.35	54.43	55.29	29,771,414	+0.77(+1.42%)
Dec 27, 2007	55.18	55.28	54.52	54.52	24,685,348	-0.66(-1.20%)
Dec 26, 2007	54.52	55.29	54.50	55.18	26,278,340	+0.67(+1.23%)
Dec 24, 2007	54.42	54.60	54.32	54.51	10,886,697	+0.13(+0.25%)
Dec 21, 2007	53.97	54.68	53.73	54.38	59,204,944	+0.76(+1.41%)
Dec 20, 2007	53.26	53.67	52.92	53.62	25,961,006	+0.41(+0.77%)
Dec 19, 2007	53.00	53.54	52.64	53.21	33,639,588	+0.01(+0.01%)
Dec 18, 2007	52.80	53.28	51.82	53.21	42,239,904	+0.89(+1.70%)
Dec 17, 2007	52.76	52.90	52.03	52.32	39,010,148	-0.75(-1.41%)
Dec 14, 2007	53.64	54.06	53.07	53.07	35,231,644	-0.90(-1.66%)
Dec 13, 2007	53.13	54.04	52.88	53.96	34,002,196	+0.47(+0.87%)
Dec 12, 2007	53.41	54.18	52.89	53.50	44,171,416	+0.95(+1.82%)
Dec 11, 2007	53.75	54.10	52.38	52.54	34,400,488	-1.02(-1.90%)
Dec 10, 2007	53.40	53.87	53.30	53.56	26,767,860	+0.31(+0.58%)
Dec 07, 2007	53.11	53.54	52.83	53.25	29,304,796	+0.03(+0.07%)
Dec 06, 2007	52.32	53.35	52.09	53.22	36,344,924	+0.88(+1.69%)
Dec 05, 2007	51.66	52.70	51.66	52.33	41,155,552	+1.05(+2.04%)
Dec 04, 2007	51.32	51.70	51.05	51.29	28,894,336	-0.42(-0.82%)
Dec 03, 2007	51.78	51.90	51.30	51.71	38,221,532	-0.18(-0.35%)
Nov 30, 2007	51.52	52.07	51.11	51.89	48,441,604	+0.33(+0.64%)
Nov 29, 2007	50.93	52.07	50.93	51.56	38,557,432	+0.39(+0.76%)
Nov 28, 2007	50.56	51.37	50.06	51.17	50,728,024	+0.90(+1.78%)
Nov 27, 2007	49.60	50.39	48.89	50.27	48,009,692	+0.41(+0.82%)
Nov 26, 2007	51.29	51.67	49.74	49.87	39,431,948	-1.52(-2.96%)
Nov 23, 2007	50.66	51.47	50.58	51.38	15,241,707	+0.73(+1.44%)
Nov 21, 2007	51.19	51.58	50.48	50.66	39,259,448	-0.45(-0.89%)
Nov 20, 2007	49.46	51.64	49.45	51.11	54,711,248	+2.16(+4.41%)
Nov 19, 2007	49.25	49.72	48.89	48.95	35,730,984	-0.58(-1.16%)
Nov 16, 2007	49.56	50.20	49.18	49.53	52,143,396	+0.36(+0.72%)
Nov 15, 2007	49.88	50.44	48.80	49.17	39,188,256	-1.06(-2.11%)
Nov 14, 2007	50.90	51.59	49.90	50.23	36,605,728	-0.33(-0.66%)
Nov 13, 2007	49.09	50.63	48.52	50.56	44,070,588	+1.36(+2.77%)
Nov 12, 2007	50.19	50.28	48.74	49.20	49,697,168	-1.34(-2.66%)
Nov 09, 2007	51.76	51.79	50.35	50.55	47,368,080	-1.50(-2.87%)
Nov 08, 2007	51.22	52.40	50.99	52.04	56,196,828	+1.29(+2.55%)
Nov 07, 2007	52.25	52.44	50.73	50.75	47,058,140	-1.85(-3.52%)
Nov 06, 2007	51.08	52.67	51.08	52.60	43,731,828	+1.58(+3.10%)
Nov 05, 2007	50.65	51.37	50.35	51.02	42,646,760	-0.16(-0.31%)
Nov 02, 2007	51.62	51.91	50.54	51.18	49,871,872	-0.33(-0.64%)
Nov 01, 2007	52.28	52.93	51.22	51.51	61,124,380	-2.03(-3.79%)
Oct 31, 2007	53.23	53.65	52.67	53.54	55,177,056	+0.49(+0.93%)
Oct 30, 2007	54.08	54.24	52.82	53.04	35,242,916	-1.44(-2.64%)
Oct 29, 2007	53.75	54.87	53.71	54.48	31,349,446	+0.81(+1.52%)
Oct 26, 2007	53.97	54.07	53.25	53.67	36,051,660	+0.37(+0.70%)
Oct 25, 2007	53.83	53.83	52.74	53.29	47,094,436	-0.33(-0.61%)
Oct 24, 2007	52.89	53.74	52.67	53.62	41,757,492	+0.45(+0.85%)
Oct 23, 2007	53.24	53.78	52.38	53.17	41,426,592	+0.26(+0.48%)
Oct 22, 2007	53.06	53.36	52.19	52.91	43,259,036	-0.72(-1.33%)
Oct 19, 2007	55.12	55.14	53.54	53.63	59,200,788	-1.69(-3.06%)
Oct 18, 2007	55.07	55.43	54.80	55.32	35,210,596	+0.15(+0.26%)
Oct 17, 2007	55.34	55.45	54.32	55.17	45,625,628	+0.03(+0.06%)
Oct 16, 2007	55.14	55.42	54.98	55.14	37,668,296	-0.05(-0.08%)
Oct 15, 2007	54.80	55.38	54.80	55.19	43,892,444	+0.78(+1.43%)
Oct 12, 2007	54.18	54.62	54.02	54.41	26,027,122	+0.48(+0.89%)
Oct 11, 2007	54.48	55.33	53.47	53.93	35,875,924	-0.27(-0.50%)
Oct 10, 2007	53.36	54.52	53.28	54.20	31,505,896	+0.27(+0.50%)
Oct 09, 2007	52.96	54.00	52.96	53.93	30,300,026	+1.16(+2.19%)
Oct 08, 2007	52.73	52.86	52.47	52.78	22,050,102	-0.40(-0.74%)
Oct 05, 2007	53.08	53.34	52.75	53.17	32,629,850	+0.26(+0.48%)
Oct 04, 2007	53.16	53.34	52.57	52.92	49,566,412	-0.24(-0.45%)
Oct 03, 2007	53.33	53.36	52.80	53.15	31,124,834	-0.53(-0.99%)
Oct 02, 2007	54.31	54.36	53.14	53.68	36,983,100	-1.00(-1.82%)
Oct 01, 2007	53.81	54.70	53.67	54.68	33,151,484	+0.81(+1.50%)
Sep 28, 2007	54.20	54.51	53.63	53.87	33,521,398	-0.24(-0.44%)
Sep 27, 2007	54.07	54.30	53.36	54.11	29,898,528	+0.35(+0.65%)
Sep 26, 2007	53.79	53.98	53.26	53.76	40,114,196	+0.24(+0.45%)
Sep 25, 2007	52.78	53.52	52.50	53.52	44,424,484	+0.13(+0.25%)
Sep 24, 2007	53.59	53.85	53.14	53.39	38,483,016	-0.34(-0.63%)
Sep 21, 2007	54.05	54.36	53.60	53.72	58,999,208	+0.13(+0.24%)
Sep 20, 2007	53.79	53.91	53.45	53.60	31,960,772	-0.02(-0.03%)
Sep 19, 2007	53.72	54.18	53.47	53.61	46,587,484	+0.21(+0.39%)
Sep 18, 2007	52.16	53.50	51.89	53.40	45,375,724	+1.46(+2.80%)
Sep 17, 2007	51.51	52.23	51.39	51.95	32,607,334	+0.34(+0.67%)
Sep 14, 2007	51.27	52.19	51.14	51.61	40,692,248	+0.03(+0.06%)
Sep 13, 2007	51.13	51.89	51.05	51.58	37,803,372	+0.56(+1.11%)
Sep 12, 2007	50.50	51.43	50.48	51.01	43,185,840	+0.41(+0.82%)
Sep 11, 2007	49.58	50.77	49.22	50.60	45,392,364	+1.21(+2.45%)
Sep 10, 2007	49.86	50.19	48.82	49.39	47,462,808	-0.52(-1.04%)
Sep 07, 2007	50.47	50.72	49.59	49.91	40,927,456	-1.01(-1.99%)
Sep 06, 2007	51.02	51.36	50.65	50.92	35,670,092	+0.16(+0.31%)
Sep 05, 2007	50.58	50.86	50.22	50.76	36,692,036	-0.01(-0.01%)
Sep 04, 2007	49.65	51.08	49.65	50.77	34,916,932	+0.87(+1.75%)
Aug 31, 2007	50.37	50.63	49.71	49.89	37,654,404	+0.19(+0.39%)
Aug 30, 2007	49.43	50.20	49.10	49.70	38,166,776	+0.10(+0.20%)
Aug 29, 2007	48.59	49.82	48.43	49.60	40,517,972	+1.30(+2.69%)
Aug 28, 2007	49.39	49.39	48.31	48.31	44,432,572	-1.23(-2.49%)
Aug 27, 2007	49.53	49.81	49.31	49.54	27,918,834	-0.33(-0.67%)
Aug 24, 2007	48.74	49.96	48.74	49.87	36,130,524	+1.13(+2.32%)
Aug 23, 2007	48.92	49.21	48.34	48.74	41,536,184	+0.10(+0.20%)
Aug 22, 2007	48.73	49.03	48.32	48.64	38,713,164	+0.25(+0.52%)
Aug 21, 2007	49.18	49.28	48.02	48.39	41,197,964	-0.80(-1.63%)
Aug 20, 2007	48.80	49.46	48.19	49.20	40,430,632	+0.23(+0.46%)
Aug 17, 2007	47.89	49.34	47.71	48.97	61,953,716	+2.02(+4.30%)
Aug 16, 2007	47.54	47.68	45.84	46.95	84,843,512	-0.59(-1.25%)
Aug 15, 2007	48.46	49.12	47.35	47.54	47,458,656	-0.84(-1.73%)
Aug 14, 2007	48.50	48.83	47.72	48.38	51,656,132	+0.12(+0.25%)
Aug 13, 2007	49.61	49.61	48.02	48.26	43,555,768	-0.93(-1.88%)
Aug 10, 2007	48.02	49.56	47.78	49.18	56,106,120	+0.53(+1.09%)
Aug 09, 2007	49.87	50.51	48.66	48.66	61,792,840	-2.50(-4.89%)
Aug 08, 2007	49.88	51.16	49.67	51.16	62,829,228	+1.28(+2.57%)
Aug 07, 2007	48.39	50.33	48.03	49.88	61,724,332	+1.26(+2.59%)
Aug 06, 2007	47.70	48.77	46.80	48.62	69,685,560	+0.85(+1.78%)
Aug 03, 2007	48.84	49.98	47.45	47.77	62,186,440	-1.80(-3.64%)
Aug 02, 2007	49.91	50.08	48.60	49.57	63,656,636	-0.38(-0.77%)
Aug 01, 2007	49.46	50.81	48.66	49.96	66,658,996	+0.41(+0.83%)
Jul 31, 2007	50.50	50.82	49.42	49.55	58,224,740	-0.51(-1.02%)
Jul 30, 2007	50.05	50.33	49.05	50.06	60,599,604	+0.24(+0.49%)
Jul 27, 2007	51.16	51.51	49.76	49.81	70,542,552	-1.54(-2.99%)
Jul 26, 2007	52.62	52.96	50.36	51.35	77,968,432	-2.65(-4.91%)
Jul 25, 2007	53.10	54.23	52.00	54.00	54,055,040	+1.13(+2.15%)
Jul 24, 2007	53.85	54.06	52.87	52.87	54,715,128	-1.51(-2.78%)
Jul 23, 2007	53.50	54.49	53.14	54.38	41,863,444	+0.87(+1.63%)
Jul 20, 2007	53.55	54.18	53.12	53.51	52,948,936	-0.20(-0.38%)
Jul 19, 2007	53.28	53.97	53.08	53.71	43,370,912	+0.66(+1.25%)
Jul 18, 2007	51.69	53.19	51.65	53.05	52,763,512	+1.20(+2.31%)
Jul 17, 2007	52.48	52.71	51.80	51.85	40,349,560	-0.36(-0.68%)
Jul 16, 2007	51.99	52.51	51.64	52.21	38,499,764	-0.37(-0.70%)
Jul 13, 2007	52.21	52.85	52.03	52.57	39,380,368	+0.41(+0.79%)
Jul 12, 2007	51.04	52.22	50.80	52.16	42,533,840	+1.36(+2.67%)
Jul 11, 2007	50.28	50.86	49.99	50.80	34,884,300	+0.46(+0.91%)
Jul 10, 2007	50.71	51.20	50.24	50.34	44,657,436	-0.55(-1.08%)
Jul 09, 2007	50.37	51.15	50.20	50.89	32,972,776	+0.57(+1.13%)
Jul 06, 2007	49.79	50.60	49.69	50.32	39,508,228	+0.76(+1.53%)
Jul 05, 2007	49.76	49.98	48.98	49.56	30,876,168	-0.12(-0.23%)
Jul 03, 2007	49.56	49.85	49.26	49.68	16,228,213	+0.31(+0.64%)
Jul 02, 2007	48.96	49.47	48.96	49.37	34,548,584	+0.55(+1.12%)
Jun 29, 2007	48.86	49.46	48.34	48.82	42,482,272	+0.16(+0.33%)
Jun 28, 2007	48.74	49.12	48.41	48.66	34,290,084	+0.07(+0.14%)
Jun 27, 2007	47.43	48.61	47.05	48.59	44,390,440	+0.97(+2.03%)
Jun 26, 2007	48.08	48.36	47.47	47.62	46,263,560	-0.32(-0.67%)
Jun 25, 2007	47.90	48.75	47.79	47.94	44,242,120	-0.09(-0.18%)
Jun 22, 2007	48.99	49.00	47.79	48.03	67,341,136	-1.04(-2.11%)
Jun 21, 2007	48.48	49.28	48.38	49.06	54,999,908	+0.86(+1.79%)
Jun 20, 2007	49.98	50.02	48.17	48.20	48,092,188	-1.76(-3.52%)
Jun 19, 2007	50.16	50.30	49.88	49.96	33,558,364	-0.30(-0.60%)
Jun 18, 2007	50.10	50.39	49.97	50.26	30,500,636	+0.24(+0.49%)
Jun 15, 2007	49.51	50.31	49.49	50.02	51,781,528	+0.68(+1.38%)
Jun 14, 2007	48.57	49.45	48.57	49.34	33,676,748	+0.83(+1.70%)
Jun 13, 2007	47.91	48.60	47.87	48.51	46,634,116	+0.79(+1.65%)
Jun 12, 2007	48.17	48.49	47.70	47.72	37,439,628	-0.62(-1.28%)
Jun 11, 2007	48.12	48.80	47.92	48.34	28,494,816	+0.22(+0.46%)
Jun 08, 2007	47.61	48.14	47.28	48.12	40,201,000	+0.42(+0.88%)
Jun 07, 2007	48.63	49.16	47.58	47.70	50,226,832	-0.97(-1.99%)
Jun 06, 2007	48.80	49.09	48.34	48.67	36,730,364	-0.37(-0.76%)
Jun 05, 2007	48.85	49.24	48.68	49.04	36,497,892	+0.02(+0.05%)
Jun 04, 2007	48.92	49.14	48.77	49.02	28,311,482	+0.00(+0.00%)

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.