Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.79	37.00	36.65	36.70	41,135,088	+0.13(+0.35%)
May 29, 2008	36.53	36.99	36.37	36.57	49,513,772	+0.08(+0.22%)
May 28, 2008	36.12	36.49	35.79	36.49	42,706,136	+0.49(+1.35%)
May 27, 2008	35.95	36.10	35.64	36.01	48,380,536	-0.06(-0.16%)
May 26, 2008	36.39	36.47	35.91	36.07	0	+0.00(+0.00%)
May 23, 2008	36.39	36.47	35.91	36.07	43,677,708	-0.64(-1.74%)
May 22, 2008	36.79	36.85	36.47	36.71	36,143,812	+0.11(+0.29%)
May 21, 2008	37.13	37.40	36.47	36.60	65,340,112	-0.38(-1.02%)
May 20, 2008	37.10	37.11	36.76	36.98	61,800,900	-0.65(-1.73%)
May 19, 2008	37.64	38.19	37.55	37.63	62,427,140	+0.01(+0.02%)
May 16, 2008	37.34	37.65	37.21	37.62	41,401,444	+0.47(+1.27%)
May 15, 2008	36.59	37.17	36.48	37.15	57,689,592	+0.77(+2.13%)
May 14, 2008	36.57	36.74	36.30	36.37	38,316,004	+0.09(+0.24%)
May 13, 2008	36.20	36.36	35.96	36.29	34,333,816	+0.17(+0.48%)
May 12, 2008	35.71	36.13	35.45	36.11	43,824,680	+0.46(+1.29%)
May 09, 2008	35.62	35.78	35.44	35.66	27,916,234	-0.29(-0.82%)
May 08, 2008	35.76	36.09	35.69	35.95	47,161,588	+0.37(+1.03%)
May 07, 2008	36.38	36.47	35.51	35.58	71,802,248	-1.09(-2.98%)
May 06, 2008	36.14	36.76	35.97	36.67	49,482,432	+0.41(+1.12%)
May 05, 2008	36.26	36.43	36.07	36.27	31,239,680	-0.03(-0.07%)
May 02, 2008	36.40	36.45	36.02	36.30	49,609,852	+0.34(+0.96%)
May 01, 2008	35.56	36.02	35.35	35.95	49,939,904	+0.38(+1.06%)
Apr 30, 2008	35.07	35.69	34.97	35.57	77,967,048	+0.72(+2.06%)
Apr 29, 2008	35.39	35.39	34.82	34.86	59,248,616	-0.63(-1.77%)
Apr 28, 2008	35.67	35.76	35.42	35.48	38,582,972	-0.07(-0.19%)
Apr 25, 2008	35.58	35.62	35.04	35.55	50,063,152	+0.26(+0.74%)
Apr 24, 2008	35.63	35.77	35.01	35.29	52,630,520	-0.34(-0.95%)
Apr 23, 2008	35.61	35.77	35.32	35.63	52,286,956	+0.39(+1.09%)
Apr 22, 2008	35.45	35.51	34.98	35.24	63,175,340	-0.33(-0.93%)
Apr 21, 2008	35.23	35.62	34.44	35.57	53,908,008	+0.18(+0.51%)
Apr 18, 2008	35.35	35.58	35.08	35.39	59,342,160	+0.53(+1.51%)
Apr 17, 2008	34.79	35.02	34.60	34.87	48,710,868	-0.25(-0.72%)
Apr 16, 2008	34.52	35.32	34.52	35.12	71,948,144	+1.01(+2.96%)
Apr 15, 2008	34.09	34.18	33.80	34.11	47,529,956	+0.40(+1.17%)
Apr 14, 2008	33.66	34.00	33.48	33.72	59,808,364	-0.08(-0.24%)
Apr 11, 2008	34.01	34.20	33.64	33.80	62,494,824	-0.56(-1.63%)
Apr 10, 2008	34.13	34.51	33.82	34.36	53,389,488	+0.49(+1.43%)
Apr 09, 2008	34.29	34.41	33.73	33.87	53,120,924	-0.53(-1.55%)
Apr 08, 2008	34.31	34.59	34.17	34.41	51,824,900	-0.19(-0.55%)
Apr 07, 2008	34.74	35.06	34.39	34.60	67,250,304	+0.45(+1.33%)
Apr 04, 2008	34.11	34.60	33.89	34.15	66,495,012	-0.14(-0.40%)
Apr 03, 2008	33.75	34.50	33.66	34.28	67,866,368	+0.41(+1.21%)
Apr 02, 2008	33.85	34.12	33.47	33.87	66,770,920	+0.03(+0.08%)
Apr 01, 2008	32.96	33.87	32.89	33.85	81,520,792	+1.25(+3.84%)
Mar 31, 2008	32.47	32.63	32.31	32.60	70,577,824	+0.19(+0.59%)
Mar 28, 2008	32.42	32.81	32.28	32.40	57,887,576	-0.06(-0.18%)
Mar 27, 2008	32.94	32.96	32.41	32.46	62,733,576	-0.16(-0.48%)
Mar 26, 2008	32.72	32.77	32.31	32.62	63,269,196	-0.27(-0.81%)
Mar 25, 2008	32.42	32.94	32.42	32.89	68,281,416	+0.50(+1.54%)
Mar 24, 2008	31.62	32.63	31.46	32.39	87,009,336	+1.20(+3.83%)
Mar 21, 2008	30.65	31.28	30.27	31.19	114,686,512	+0.00(+0.00%)
Mar 20, 2008	30.65	31.28	30.27	31.19	114,685,272	+0.52(+1.69%)
Mar 19, 2008	32.27	32.48	30.64	30.68	135,071,680	-1.96(-6.01%)
Mar 18, 2008	31.67	32.69	31.60	32.64	112,763,288	+1.61(+5.20%)
Mar 17, 2008	30.63	31.30	30.29	31.02	144,203,696	-0.88(-2.77%)
Mar 14, 2008	32.97	33.05	31.56	31.91	130,338,800	-1.07(-3.25%)
Mar 13, 2008	32.34	33.31	32.08	32.98	116,950,216	-0.30(-0.91%)
Mar 12, 2008	33.55	33.96	33.19	33.28	81,564,704	-0.63(-1.85%)
Mar 11, 2008	33.12	33.93	32.59	33.91	137,689,968	+2.14(+6.73%)
Mar 10, 2008	32.57	32.57	31.46	31.77	97,125,880	-0.57(-1.76%)
Mar 07, 2008	32.49	33.12	32.13	32.34	97,309,768	-0.45(-1.38%)
Mar 06, 2008	33.76	33.87	32.75	32.79	79,034,344	-1.16(-3.43%)
Mar 05, 2008	33.65	34.10	33.41	33.96	87,372,416	+0.70(+2.10%)
Mar 04, 2008	33.48	33.79	32.64	33.26	131,160,280	-0.79(-2.32%)
Mar 03, 2008	33.87	34.28	33.47	34.05	117,326,336	+0.18(+0.54%)
Feb 29, 2008	34.88	34.89	33.81	33.87	94,981,776	-1.40(-3.98%)
Feb 28, 2008	35.28	35.57	35.09	35.27	71,650,848	-0.38(-1.07%)
Feb 27, 2008	35.09	35.86	35.00	35.65	82,336,544	+0.30(+0.84%)
Feb 26, 2008	34.63	35.49	34.51	35.35	86,391,152	+0.46(+1.32%)
Feb 25, 2008	34.19	34.94	33.94	34.89	86,511,224	+0.64(+1.86%)
Feb 22, 2008	34.15	34.31	33.39	34.25	79,911,984	+0.45(+1.34%)
Feb 21, 2008	34.50	34.58	33.68	33.80	64,835,132	-0.48(-1.40%)
Feb 20, 2008	33.46	34.41	33.31	34.28	92,518,696	+0.28(+0.83%)
Feb 19, 2008	34.44	34.47	33.80	34.00	83,435,872	+0.44(+1.31%)
Feb 18, 2008	33.43	33.58	33.03	33.56	0	+0.00(+0.00%)
Feb 15, 2008	33.43	33.58	33.03	33.56	56,306,084	+0.24(+0.71%)
Feb 14, 2008	34.06	34.16	33.29	33.32	106,602,144	-0.43(-1.29%)
Feb 13, 2008	33.36	33.85	32.99	33.75	111,090,256	+0.74(+2.25%)
Feb 12, 2008	32.81	33.57	32.73	33.01	130,777,008	+0.52(+1.61%)
Feb 11, 2008	31.97	32.50	31.60	32.49	86,120,768	+0.40(+1.24%)
Feb 08, 2008	31.75	32.32	31.64	32.09	88,415,624	-0.06(-0.19%)
Feb 07, 2008	31.51	32.46	31.20	32.15	112,260,160	+0.54(+1.70%)
Feb 06, 2008	32.38	32.77	31.51	31.62	129,604,936	-0.53(-1.64%)
Feb 05, 2008	33.22	33.29	31.82	32.14	112,633,488	-1.83(-5.38%)
Feb 04, 2008	34.11	34.20	33.77	33.97	65,182,208	+0.10(+0.31%)
Feb 01, 2008	33.38	33.98	33.23	33.87	91,025,544	+0.66(+1.99%)
Jan 31, 2008	31.93	33.42	31.80	33.20	125,921,208	+0.65(+2.00%)
Jan 30, 2008	32.49	33.74	32.29	32.55	124,755,976	-0.43(-1.32%)
Jan 29, 2008	33.07	33.14	32.52	32.99	58,917,620	+0.12(+0.37%)
Jan 28, 2008	32.28	33.15	30.81	32.86	85,098,008	+0.52(+1.60%)
Jan 25, 2008	33.47	33.67	32.21	32.35	90,299,520	-0.50(-1.52%)
Jan 24, 2008	32.16	33.07	32.10	32.85	127,996,896	+0.63(+1.94%)
Jan 23, 2008	30.59	32.33	29.60	32.22	238,267,424	+0.20(+0.64%)
Jan 22, 2008	30.79	32.77	30.44	32.02	210,729,984	-0.82(-2.51%)
Jan 21, 2008	33.10	33.29	32.06	32.84	0	+0.00(+0.00%)
Jan 18, 2008	33.10	33.29	32.06	32.84	164,433,952	+0.73(+2.28%)
Jan 17, 2008	33.59	33.83	31.97	32.11	184,288,576	-0.96(-2.91%)
Jan 16, 2008	33.99	34.14	32.55	33.07	194,147,200	-1.44(-4.16%)
Jan 15, 2008	35.44	35.58	34.40	34.51	124,552,056	-1.63(-4.52%)
Jan 14, 2008	36.15	36.32	35.83	36.14	97,012,848	+0.52(+1.47%)
Jan 11, 2008	35.87	36.30	35.41	35.62	107,521,464	-1.03(-2.81%)
Jan 10, 2008	35.64	36.86	35.47	36.65	115,318,376	+0.43(+1.18%)
Jan 09, 2008	35.59	36.22	35.07	36.22	117,485,808	+1.15(+3.28%)
Jan 08, 2008	35.76	36.13	34.98	35.07	121,987,480	-0.27(-0.78%)
Jan 07, 2008	35.38	35.61	34.79	35.35	74,333,352	+0.26(+0.73%)
Jan 04, 2008	35.85	35.91	34.75	35.09	114,159,928	-1.09(-3.00%)
Jan 03, 2008	36.29	36.43	36.01	36.18	65,634,240	+0.32(+0.90%)
Jan 02, 2008	36.70	36.93	35.63	35.86	93,488,504	-0.60(-1.65%)
Jan 01, 2008	37.00	37.08	36.39	36.46	0	+0.00(+0.00%)
Dec 31, 2007	37.00	37.08	36.39	36.46	36,884,856	-0.44(-1.20%)
Dec 28, 2007	37.14	37.24	36.62	36.90	51,611,924	+0.14(+0.38%)
Dec 27, 2007	37.29	37.36	36.67	36.76	42,196,500	-0.87(-2.31%)
Dec 26, 2007	37.15	37.71	37.08	37.63	32,290,898	+0.19(+0.52%)
Dec 24, 2007	36.89	37.44	36.84	37.44	25,154,860	+0.15(+0.40%)
Dec 21, 2007	36.72	37.29	36.65	37.29	78,174,912	+1.09(+3.02%)
Dec 20, 2007	36.17	36.28	35.72	36.19	62,555,752	+0.20(+0.55%)
Dec 19, 2007	35.89	36.22	35.66	36.00	77,632,024	+0.23(+0.65%)
Dec 18, 2007	35.91	35.94	34.86	35.77	96,041,464	+0.96(+2.75%)
Dec 17, 2007	35.74	35.80	34.79	34.81	85,059,120	-1.55(-4.26%)
Dec 14, 2007	36.48	36.96	36.34	36.36	72,276,336	-0.89(-2.38%)
Dec 13, 2007	37.23	37.54	36.74	37.25	104,100,160	-1.05(-2.75%)
Dec 12, 2007	38.88	39.21	37.47	38.30	99,789,168	+1.12(+3.00%)
Dec 11, 2007	39.00	39.11	37.04	37.18	92,782,536	-1.64(-4.24%)
Dec 10, 2007	38.81	38.99	38.64	38.83	41,347,284	+0.01(+0.03%)
Dec 07, 2007	39.10	39.15	38.63	38.82	64,946,348	-0.47(-1.19%)
Dec 06, 2007	38.47	39.33	38.32	39.28	68,415,840	+0.61(+1.57%)
Dec 05, 2007	37.91	38.68	37.91	38.67	63,838,732	+1.64(+4.44%)
Dec 04, 2007	36.97	37.47	36.92	37.03	44,166,412	-0.10(-0.26%)
Dec 03, 2007	37.38	37.58	37.04	37.13	57,240,332	-0.33(-0.87%)
Nov 30, 2007	38.15	38.25	37.15	37.45	88,294,632	+0.32(+0.85%)
Nov 29, 2007	37.15	37.66	36.86	37.14	85,794,120	-0.46(-1.23%)
Nov 28, 2007	36.04	37.60	36.02	37.60	138,702,960	+1.95(+5.48%)
Nov 27, 2007	34.87	35.80	34.67	35.64	103,204,304	+1.31(+3.83%)
Nov 26, 2007	35.90	36.25	34.33	34.33	99,579,264	-1.42(-3.97%)
Nov 23, 2007	35.35	36.19	35.35	35.75	33,319,246	+1.03(+2.95%)
Nov 21, 2007	35.34	35.48	34.50	34.72	106,377,856	-1.84(-5.04%)
Nov 20, 2007	36.02	36.92	35.65	36.56	114,347,688	+0.98(+2.75%)
Nov 19, 2007	36.60	36.68	35.27	35.59	71,796,336	-1.72(-4.61%)
Nov 16, 2007	36.98	37.37	36.42	37.31	82,490,224	+0.46(+1.24%)
Nov 15, 2007	37.29	37.67	36.48	36.85	75,940,352	-0.87(-2.30%)
Nov 14, 2007	38.40	38.64	37.45	37.72	65,706,128	+0.04(+0.10%)
Nov 13, 2007	36.60	37.82	36.45	37.68	97,563,608	+2.49(+7.06%)
Nov 12, 2007	36.74	36.96	35.18	35.20	96,129,736	-2.06(-5.53%)
Nov 09, 2007	37.47	37.98	36.97	37.26	72,468,656	-0.90(-2.35%)
Nov 08, 2007	38.14	38.54	36.84	38.15	114,616,728	+0.19(+0.51%)
Nov 07, 2007	38.63	38.97	37.77	37.96	64,340,976	-1.25(-3.19%)
Nov 06, 2007	38.88	39.36	38.33	39.21	54,644,756	+1.43(+3.79%)
Nov 05, 2007	38.11	38.30	37.51	37.78	59,721,400	-1.36(-3.48%)
Nov 02, 2007	39.17	39.52	38.44	39.14	81,340,816	+0.22(+0.57%)
Nov 01, 2007	39.43	39.70	38.78	38.92	77,779,216	-1.64(-4.04%)
Oct 31, 2007	40.02	40.62	39.54	40.55	87,016,944	+0.87(+2.19%)
Oct 30, 2007	39.85	39.95	39.55	39.68	50,739,272	-0.76(-1.89%)
Oct 29, 2007	40.19	40.52	39.98	40.45	52,607,264	+0.91(+2.30%)
Oct 26, 2007	39.31	39.71	38.93	39.54	60,630,444	+1.09(+2.83%)
Oct 25, 2007	38.47	38.55	37.78	38.45	59,324,580	+0.48(+1.27%)
Oct 24, 2007	37.87	38.09	36.74	37.97	68,608,552	-0.25(-0.65%)
Oct 23, 2007	37.66	38.36	37.48	38.22	76,307,392	+1.03(+2.77%)
Oct 22, 2007	36.55	37.19	36.14	37.18	83,693,224	+0.27(+0.72%)
Oct 19, 2007	38.23	38.32	36.43	36.92	113,499,816	-1.65(-4.28%)
Oct 18, 2007	37.72	38.65	37.66	38.57	75,779,456	+0.19(+0.51%)
Oct 17, 2007	38.37	38.55	37.62	38.37	92,703,400	+0.87(+2.31%)
Oct 16, 2007	37.96	37.98	37.24	37.51	82,886,448	-0.71(-1.85%)
Oct 15, 2007	38.75	38.85	37.72	38.22	54,866,036	-0.47(-1.22%)
Oct 12, 2007	38.17	38.69	38.05	38.69	37,690,348	+0.69(+1.83%)
Oct 11, 2007	38.81	39.00	37.22	37.99	97,588,152	-0.34(-0.88%)
Oct 10, 2007	38.16	38.46	37.95	38.33	50,607,248	+0.05(+0.13%)
Oct 09, 2007	37.97	38.31	37.81	38.28	41,426,404	+0.59(+1.56%)
Oct 08, 2007	37.59	37.80	37.43	37.69	45,040,364	-0.40(-1.06%)
Oct 05, 2007	37.27	38.27	37.23	38.10	88,079,392	+1.23(+3.34%)
Oct 04, 2007	36.65	36.98	36.25	36.87	31,890,316	+0.36(+1.00%)
Oct 03, 2007	37.53	37.66	36.51	36.51	67,634,016	-1.14(-3.03%)
Oct 02, 2007	37.74	38.08	37.27	37.65	56,052,696	+0.25(+0.68%)
Oct 01, 2007	36.59	37.54	36.43	37.39	52,758,024	+1.14(+3.15%)
Sep 28, 2007	36.57	36.67	35.99	36.25	51,140,000	-0.23(-0.63%)
Sep 27, 2007	36.50	36.87	36.12	36.48	45,035,844	+0.53(+1.48%)
Sep 26, 2007	35.95	36.06	35.69	35.95	37,815,448	+0.47(+1.33%)
Sep 25, 2007	35.32	35.62	35.09	35.47	38,528,816	-0.13(-0.37%)
Sep 24, 2007	35.90	35.90	35.41	35.61	43,303,740	+0.44(+1.24%)
Sep 21, 2007	35.12	35.28	35.05	35.17	41,750,412	+0.46(+1.33%)
Sep 20, 2007	34.91	35.13	34.50	34.71	47,818,152	-0.11(-0.31%)
Sep 19, 2007	34.76	35.38	34.71	34.82	86,584,568	+0.16(+0.45%)
Sep 18, 2007	33.16	34.72	33.01	34.66	93,913,288	+1.60(+4.84%)
Sep 17, 2007	33.02	33.13	32.68	33.06	31,409,576	-0.21(-0.63%)
Sep 14, 2007	33.05	33.38	32.88	33.27	23,548,722	+0.07(+0.20%)
Sep 13, 2007	33.06	33.45	32.96	33.21	31,511,654	+0.36(+1.11%)
Sep 12, 2007	32.56	32.99	32.39	32.84	40,469,344	+0.12(+0.36%)
Sep 11, 2007	32.46	32.85	32.42	32.73	44,043,716	+0.65(+2.02%)
Sep 10, 2007	32.50	32.52	31.60	32.08	44,419,360	+0.02(+0.08%)
Sep 07, 2007	32.19	32.33	31.79	32.05	67,257,056	-0.74(-2.26%)
Sep 06, 2007	32.72	32.96	32.48	32.79	28,599,178	+0.25(+0.78%)
Sep 05, 2007	32.76	32.76	32.20	32.54	52,938,328	-0.50(-1.51%)
Sep 04, 2007	32.18	33.27	32.18	33.04	46,451,748	+0.55(+1.69%)
Aug 31, 2007	32.50	33.04	32.26	32.49	73,962,088	+0.82(+2.58%)
Aug 30, 2007	31.48	32.12	31.34	31.67	41,170,492	-0.16(-0.51%)
Aug 29, 2007	31.19	31.99	31.06	31.84	58,404,600	+1.21(+3.96%)
Aug 28, 2007	31.54	31.66	30.47	30.62	78,284,808	-1.30(-4.07%)
Aug 27, 2007	31.74	32.45	31.65	31.92	38,806,864	+0.15(+0.46%)
Aug 24, 2007	31.05	31.84	30.95	31.78	72,781,952	+0.74(+2.38%)
Aug 23, 2007	31.17	31.29	30.60	31.04	63,728,028	+0.16(+0.51%)
Aug 22, 2007	30.10	30.95	30.10	30.88	79,559,256	+1.27(+4.30%)
Aug 21, 2007	29.56	29.96	29.36	29.60	59,496,540	-0.11(-0.37%)
Aug 20, 2007	29.98	30.09	29.20	29.71	88,110,400	+0.06(+0.20%)
Aug 17, 2007	30.02	30.78	28.78	29.65	137,224,304	+0.91(+3.16%)
Aug 16, 2007	28.66	29.03	27.02	28.74	192,383,760	-0.50(-1.70%)
Aug 15, 2007	30.10	30.42	29.12	29.24	106,300,440	-1.20(-3.93%)
Aug 14, 2007	31.41	31.47	30.32	30.44	69,323,584	-0.81(-2.59%)
Aug 13, 2007	31.67	31.86	31.22	31.24	54,877,632	+0.31(+0.99%)
Aug 10, 2007	30.82	31.79	30.54	30.94	113,344,880	-0.55(-1.73%)
Aug 09, 2007	31.84	32.21	31.26	31.48	108,181,536	-1.36(-4.14%)
Aug 08, 2007	32.42	33.10	32.38	32.84	69,644,152	+1.07(+3.36%)
Aug 07, 2007	31.54	32.12	31.28	31.78	75,362,064	+0.24(+0.75%)
Aug 06, 2007	31.34	31.75	30.70	31.54	99,487,824	+0.40(+1.29%)
Aug 03, 2007	31.55	32.38	31.09	31.14	89,121,664	-1.24(-3.84%)
Aug 02, 2007	32.07	32.58	31.98	32.38	64,060,792	+0.35(+1.11%)
Aug 01, 2007	31.76	32.32	31.40	32.03	146,129,024	-0.13(-0.39%)
Jul 31, 2007	33.27	33.39	32.16	32.16	86,911,304	-0.67(-2.05%)
Jul 30, 2007	32.14	33.10	32.14	32.83	69,293,408	+1.04(+3.27%)
Jul 27, 2007	32.38	32.61	31.61	31.79	87,964,456	-0.52(-1.61%)
Jul 26, 2007	33.24	33.27	31.48	32.31	136,354,784	-1.63(-4.80%)
Jul 25, 2007	34.25	34.44	33.52	33.93	63,042,820	+0.19(+0.57%)
Jul 24, 2007	34.69	34.76	33.67	33.74	73,726,800	-1.20(-3.42%)
Jul 23, 2007	34.65	34.95	34.54	34.94	48,807,808	+0.98(+2.89%)
Jul 20, 2007	34.36	34.48	33.76	33.95	65,977,624	-0.22(-0.65%)
Jul 19, 2007	34.08	34.42	34.08	34.18	33,697,380	+0.33(+0.96%)
Jul 18, 2007	33.84	34.09	33.58	33.85	47,905,084	-0.42(-1.22%)
Jul 17, 2007	34.37	34.40	34.11	34.27	29,943,718	-0.01(-0.02%)
Jul 16, 2007	34.37	34.49	34.14	34.28	32,868,990	-0.35(-1.00%)
Jul 13, 2007	34.44	34.66	34.32	34.63	33,342,634	+0.41(+1.21%)
Jul 12, 2007	33.69	34.36	33.69	34.21	39,941,928	+0.73(+2.20%)
Jul 11, 2007	33.38	33.58	33.11	33.48	35,592,712	+0.28(+0.83%)
Jul 10, 2007	33.51	33.62	33.14	33.20	55,023,444	-0.67(-1.98%)
Jul 09, 2007	33.78	33.98	33.76	33.87	39,374,356	+0.33(+0.97%)
Jul 06, 2007	33.13	33.68	33.16	33.55	43,522,728	+0.57(+1.71%)
Jul 05, 2007	32.65	33.02	32.65	32.98	35,651,080	+0.15(+0.44%)
Jul 03, 2007	32.62	32.84	32.62	32.84	18,658,176	+0.26(+0.80%)
Jul 02, 2007	32.02	32.58	32.02	32.58	42,076,260	+0.64(+2.01%)
Jun 29, 2007	31.95	32.14	31.59	31.93	54,137,724	+0.12(+0.37%)
Jun 28, 2007	31.61	32.02	31.61	31.82	30,604,326	+0.02(+0.05%)
Jun 27, 2007	31.22	31.83	31.10	31.80	43,151,296	+0.44(+1.39%)
Jun 26, 2007	31.76	31.83	31.36	31.36	40,707,168	-0.28(-0.87%)
Jun 25, 2007	31.78	31.99	31.45	31.64	40,331,524	-0.24(-0.76%)
Jun 22, 2007	32.07	32.27	31.73	31.88	30,881,062	-0.43(-1.32%)
Jun 21, 2007	31.96	32.37	31.85	32.31	36,597,332	+0.40(+1.25%)
Jun 20, 2007	32.43	32.49	31.78	31.91	43,672,144	-0.27(-0.85%)
Jun 19, 2007	31.95	32.32	31.93	32.19	27,573,010	+0.04(+0.11%)
Jun 18, 2007	32.18	32.30	32.01	32.15	19,292,574	+0.03(+0.09%)
Jun 15, 2007	31.78	32.12	31.78	32.12	61,889,516	+0.72(+2.28%)
Jun 14, 2007	31.04	31.58	31.04	31.40	30,748,312	+0.49(+1.57%)
Jun 13, 2007	30.53	31.03	30.53	30.92	45,120,860	+0.59(+1.94%)
Jun 12, 2007	30.51	30.76	30.21	30.33	42,802,252	-0.57(-1.84%)
Jun 11, 2007	30.61	31.04	30.48	30.90	30,058,518	+0.31(+1.01%)
Jun 08, 2007	30.14	30.71	30.11	30.59	58,473,604	+0.53(+1.77%)
Jun 07, 2007	30.56	30.79	29.89	30.06	90,548,560	-0.47(-1.54%)
Jun 06, 2007	31.10	31.10	30.53	30.53	56,135,824	-0.79(-2.52%)
Jun 05, 2007	31.30	31.39	31.06	31.31	37,488,720	-0.11(-0.35%)
Jun 04, 2007	31.39	31.53	31.23	31.42	36,355,000	-0.14(-0.45%)

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.