Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	52.12	52.28	51.45	51.64	46,619,432	-0.34(-0.66%)
May 29, 2008	52.29	52.67	51.93	51.99	42,437,356	-0.63(-1.19%)
May 28, 2008	51.86	52.70	51.71	52.62	38,367,476	+0.37(+0.70%)
May 27, 2008	52.39	52.45	51.80	52.25	44,489,192	-0.52(-0.99%)
May 26, 2008	53.90	54.09	52.75	52.77	0	+0.00(+0.00%)
May 23, 2008	53.90	54.09	52.75	52.77	43,565,612	-1.05(-1.96%)
May 22, 2008	54.55	54.86	53.77	53.83	55,069,568	-0.67(-1.24%)
May 21, 2008	55.06	55.93	54.38	54.50	74,284,096	-0.52(-0.94%)
May 20, 2008	54.97	55.21	54.65	55.02	46,235,184	+0.12(+0.21%)
May 19, 2008	54.06	55.04	53.82	54.90	43,316,652	+0.98(+1.82%)
May 16, 2008	53.44	54.08	53.30	53.92	51,250,144	+0.80(+1.50%)
May 15, 2008	52.56	53.12	52.34	53.12	48,797,808	+0.81(+1.55%)
May 14, 2008	52.28	52.94	52.13	52.31	41,556,368	+0.13(+0.26%)
May 13, 2008	51.71	52.34	51.51	52.18	36,375,460	+0.29(+0.55%)
May 12, 2008	51.45	52.06	50.97	51.89	39,620,576	+0.22(+0.42%)
May 09, 2008	52.00	52.13	51.19	51.68	41,341,964	-0.65(-1.23%)
May 08, 2008	51.78	52.34	51.51	52.33	41,818,864	+0.65(+1.25%)
May 07, 2008	52.41	52.47	51.59	51.68	47,403,152	-0.73(-1.39%)
May 06, 2008	51.95	52.59	51.78	52.41	48,226,780	+0.33(+0.63%)
May 05, 2008	52.19	52.69	51.94	52.08	36,562,872	-0.06(-0.11%)
May 02, 2008	52.40	52.68	51.85	52.14	47,265,268	-0.05(-0.10%)
May 01, 2008	52.42	52.62	51.38	52.19	75,063,568	-1.96(-3.62%)
Apr 30, 2008	53.68	54.99	53.63	54.15	51,181,596	+0.74(+1.39%)
Apr 29, 2008	53.77	54.48	53.41	53.41	50,614,812	-0.38(-0.71%)
Apr 28, 2008	53.86	54.52	53.72	53.79	29,764,222	-0.01(-0.01%)
Apr 25, 2008	54.23	54.34	53.36	53.80	40,158,472	-0.08(-0.15%)
Apr 24, 2008	54.35	54.50	53.61	53.88	40,451,952	-0.83(-1.51%)
Apr 23, 2008	54.85	54.97	53.82	54.71	41,152,388	-0.22(-0.39%)
Apr 22, 2008	54.75	55.23	54.58	54.92	35,609,096	+0.08(+0.14%)
Apr 21, 2008	54.69	54.97	54.33	54.84	29,654,096	+0.15(+0.28%)
Apr 18, 2008	54.32	54.96	54.07	54.69	44,531,940	+0.36(+0.66%)
Apr 17, 2008	53.81	54.57	53.65	54.33	39,335,756	+0.29(+0.53%)
Apr 16, 2008	52.89	54.11	52.81	54.05	46,182,672	+1.22(+2.30%)
Apr 15, 2008	52.40	52.88	52.16	52.83	33,506,520	+0.64(+1.23%)
Apr 14, 2008	51.63	52.35	51.51	52.19	33,705,156	+0.63(+1.22%)
Apr 11, 2008	51.73	52.22	51.49	51.56	30,803,072	-0.54(-1.04%)
Apr 10, 2008	52.09	52.36	51.59	52.10	37,423,124	-0.09(-0.17%)
Apr 09, 2008	52.20	52.45	51.85	52.19	37,674,532	+0.05(+0.10%)
Apr 08, 2008	51.63	52.21	51.34	52.14	27,210,226	+0.40(+0.78%)
Apr 07, 2008	51.97	52.34	51.60	51.74	33,662,120	+0.10(+0.20%)
Apr 04, 2008	51.48	52.08	51.38	51.63	31,980,682	+0.30(+0.58%)
Apr 03, 2008	51.20	52.01	51.14	51.34	34,517,324	-0.17(-0.33%)
Apr 02, 2008	50.53	51.85	50.44	51.51	39,939,228	+0.87(+1.72%)
Apr 01, 2008	49.34	50.64	49.03	50.63	41,182,276	+1.42(+2.88%)
Mar 31, 2008	49.86	50.26	49.21	49.21	63,321,964	-0.37(-0.75%)
Mar 28, 2008	50.07	50.67	49.46	49.59	37,247,880	-0.57(-1.14%)
Mar 27, 2008	50.52	50.91	50.08	50.16	37,398,656	-0.03(-0.07%)
Mar 26, 2008	49.59	50.62	49.40	50.19	39,571,212	+0.62(+1.24%)
Mar 25, 2008	50.19	50.26	49.07	49.57	46,538,352	-0.44(-0.87%)
Mar 24, 2008	49.56	50.59	49.48	50.01	38,393,496	+0.55(+1.12%)
Mar 21, 2008	48.98	49.70	48.15	49.46	77,275,288	+0.00(+0.00%)
Mar 20, 2008	48.98	49.70	48.15	49.46	77,274,776	+0.33(+0.68%)
Mar 19, 2008	51.09	51.49	49.08	49.13	60,279,748	-2.35(-4.57%)
Mar 18, 2008	50.39	51.48	50.11	51.48	57,290,032	+1.56(+3.12%)
Mar 17, 2008	48.81	50.48	48.61	49.92	67,077,308	-0.07(-0.14%)
Mar 14, 2008	51.05	51.12	49.33	49.99	61,427,032	-0.66(-1.31%)
Mar 13, 2008	49.65	50.91	49.40	50.65	50,440,776	+0.63(+1.26%)
Mar 12, 2008	50.39	50.75	49.85	50.02	45,747,272	-0.41(-0.82%)
Mar 11, 2008	48.85	50.43	48.61	50.43	59,874,644	+2.46(+5.12%)
Mar 10, 2008	48.15	48.58	47.71	47.98	56,643,352	-0.02(-0.04%)
Mar 07, 2008	48.82	48.91	47.69	48.00	52,847,628	-1.18(-2.39%)
Mar 06, 2008	50.58	50.66	49.13	49.17	49,803,084	-1.56(-3.07%)
Mar 05, 2008	50.50	50.98	50.07	50.73	52,994,564	+0.29(+0.58%)
Mar 04, 2008	50.89	51.20	49.75	50.44	52,199,844	-0.62(-1.21%)
Mar 03, 2008	50.52	51.44	50.38	51.06	39,859,764	+0.43(+0.85%)
Feb 29, 2008	51.65	51.95	50.18	50.63	45,613,588	-1.38(-2.65%)
Feb 28, 2008	51.85	52.37	51.70	52.01	42,965,132	-0.01(-0.01%)
Feb 27, 2008	52.02	52.47	51.85	52.01	34,929,180	-0.29(-0.56%)
Feb 26, 2008	51.64	52.37	51.44	52.30	36,658,416	+0.44(+0.85%)
Feb 25, 2008	50.72	52.00	50.66	51.86	41,035,300	+1.14(+2.25%)
Feb 22, 2008	50.89	51.08	50.06	50.72	40,366,492	+0.15(+0.29%)
Feb 21, 2008	51.03	51.20	50.14	50.57	51,744,212	-0.69(-1.34%)
Feb 20, 2008	50.22	51.55	50.14	51.26	42,492,124	+0.63(+1.25%)
Feb 19, 2008	50.34	51.19	50.34	50.63	38,842,896	+0.95(+1.92%)
Feb 18, 2008	49.57	49.81	49.10	49.67	0	+0.00(+0.00%)
Feb 15, 2008	49.57	49.81	49.10	49.67	41,189,588	-0.10(-0.21%)
Feb 14, 2008	49.84	50.45	49.64	49.78	37,511,588	+0.03(+0.07%)
Feb 13, 2008	49.29	49.86	49.17	49.74	37,032,224	+0.65(+1.32%)
Feb 12, 2008	48.64	49.50	48.47	49.10	43,220,688	+0.67(+1.39%)
Feb 11, 2008	47.62	48.47	47.15	48.42	39,008,420	+0.88(+1.85%)
Feb 08, 2008	47.71	47.94	47.11	47.54	41,551,244	-0.10(-0.22%)
Feb 07, 2008	47.11	48.01	46.76	47.65	45,736,616	+0.26(+0.55%)
Feb 06, 2008	48.11	48.33	47.18	47.39	50,207,100	-0.39(-0.82%)
Feb 05, 2008	48.94	49.00	47.77	47.78	52,590,724	-1.94(-3.90%)
Feb 04, 2008	50.06	50.21	49.37	49.71	32,373,966	-0.30(-0.59%)
Feb 01, 2008	51.03	51.12	49.37	50.01	48,879,004	-0.26(-0.52%)
Jan 31, 2008	49.00	50.27	48.35	50.27	56,657,840	+0.65(+1.31%)
Jan 30, 2008	49.19	50.89	49.08	49.62	41,477,584	+0.12(+0.24%)
Jan 29, 2008	49.59	50.25	49.14	49.50	38,650,944	-0.03(-0.06%)
Jan 28, 2008	48.58	49.65	48.03	49.53	40,637,040	+0.69(+1.42%)
Jan 25, 2008	50.45	50.61	48.64	48.84	48,005,136	-1.20(-2.40%)
Jan 24, 2008	49.04	50.04	48.31	50.04	53,594,056	+1.48(+3.06%)
Jan 23, 2008	46.55	48.58	45.12	48.56	81,499,248	+0.58(+1.21%)
Jan 22, 2008	46.55	48.86	46.26	47.97	85,271,192	-1.53(-3.09%)
Jan 21, 2008	48.88	50.31	48.18	49.50	0	+0.00(+0.00%)
Jan 18, 2008	48.88	50.31	48.18	49.50	75,329,680	+0.68(+1.39%)
Jan 17, 2008	50.89	51.15	48.58	48.82	58,601,232	-1.52(-3.03%)
Jan 16, 2008	51.46	51.99	49.99	50.35	61,816,496	-1.45(-2.80%)
Jan 15, 2008	52.30	52.30	51.49	51.80	45,521,796	-1.05(-1.99%)
Jan 14, 2008	52.85	53.09	52.41	52.85	35,105,168	+0.31(+0.59%)
Jan 11, 2008	52.95	53.45	52.37	52.54	39,060,452	-0.79(-1.48%)
Jan 10, 2008	52.80	53.62	52.41	53.33	46,895,348	+0.06(+0.11%)
Jan 09, 2008	52.43	53.37	52.08	53.27	45,035,780	+0.88(+1.68%)
Jan 08, 2008	53.45	53.56	52.18	52.40	37,405,760	-0.68(-1.28%)
Jan 07, 2008	53.82	54.20	52.51	53.08	49,735,492	-0.50(-0.93%)
Jan 04, 2008	54.25	54.90	53.46	53.58	42,503,984	-1.02(-1.87%)
Jan 03, 2008	54.61	55.12	54.41	54.59	32,942,638	+0.19(+0.34%)
Jan 02, 2008	54.78	55.01	53.98	54.41	40,134,952	-0.10(-0.19%)
Jan 01, 2008	55.05	55.25	54.41	54.51	0	+0.00(+0.00%)
Dec 31, 2007	55.05	55.25	54.41	54.51	24,045,586	-0.76(-1.38%)
Dec 28, 2007	54.72	55.33	54.41	55.28	29,779,298	+0.77(+1.42%)
Dec 27, 2007	55.16	55.26	54.50	54.50	24,691,886	-0.66(-1.20%)
Dec 26, 2007	54.51	55.28	54.48	55.16	26,285,298	+0.67(+1.23%)
Dec 24, 2007	54.41	54.59	54.30	54.50	10,889,580	+0.13(+0.25%)
Dec 21, 2007	53.96	54.66	53.72	54.36	59,220,624	+0.76(+1.41%)
Dec 20, 2007	53.25	53.66	52.91	53.61	25,967,882	+0.41(+0.77%)
Dec 19, 2007	52.98	53.53	52.62	53.20	33,648,496	+0.01(+0.01%)
Dec 18, 2007	52.79	53.26	51.81	53.19	42,251,088	+0.89(+1.70%)
Dec 17, 2007	52.74	52.89	52.02	52.30	39,020,480	-0.75(-1.41%)
Dec 14, 2007	53.62	54.05	53.05	53.05	35,240,976	-0.90(-1.66%)
Dec 13, 2007	53.12	54.02	52.87	53.95	34,011,200	+0.47(+0.87%)
Dec 12, 2007	53.40	54.16	52.87	53.48	44,183,116	+0.95(+1.82%)
Dec 11, 2007	53.74	54.08	52.37	52.53	34,409,600	-1.02(-1.90%)
Dec 10, 2007	53.38	53.86	53.29	53.55	26,774,948	+0.31(+0.58%)
Dec 07, 2007	53.09	53.53	52.81	53.24	29,312,556	+0.03(+0.07%)
Dec 06, 2007	52.30	53.34	52.08	53.20	36,354,548	+0.88(+1.69%)
Dec 05, 2007	51.64	52.69	51.64	52.32	41,166,452	+1.05(+2.04%)
Dec 04, 2007	51.31	51.69	51.03	51.27	28,901,988	-0.42(-0.82%)
Dec 03, 2007	51.77	51.89	51.28	51.70	38,231,652	-0.18(-0.35%)
Nov 30, 2007	51.51	52.06	51.09	51.88	48,454,432	+0.33(+0.64%)
Nov 29, 2007	50.91	52.05	50.91	51.55	38,567,644	+0.39(+0.76%)
Nov 28, 2007	50.55	51.36	50.04	51.16	50,741,460	+0.90(+1.78%)
Nov 27, 2007	49.59	50.38	48.88	50.26	48,022,408	+0.41(+0.82%)
Nov 26, 2007	51.27	51.66	49.73	49.85	39,442,388	-1.52(-2.96%)
Nov 23, 2007	50.65	51.45	50.57	51.37	15,245,743	+0.73(+1.44%)
Nov 21, 2007	51.18	51.56	50.46	50.64	39,269,848	-0.45(-0.89%)
Nov 20, 2007	49.45	51.62	49.44	51.10	54,725,736	+2.16(+4.41%)
Nov 19, 2007	49.24	49.71	48.88	48.94	35,740,448	-0.58(-1.16%)
Nov 16, 2007	49.55	50.19	49.17	49.52	52,157,204	+0.35(+0.72%)
Nov 15, 2007	49.86	50.43	48.79	49.16	39,198,632	-1.06(-2.11%)
Nov 14, 2007	50.89	51.57	49.89	50.22	36,615,424	-0.33(-0.66%)
Nov 13, 2007	49.08	50.62	48.51	50.55	44,082,256	+1.36(+2.77%)
Nov 12, 2007	50.18	50.27	48.72	49.19	49,710,328	-1.34(-2.66%)
Nov 09, 2007	51.75	51.78	50.34	50.53	47,380,624	-1.50(-2.87%)
Nov 08, 2007	51.21	52.39	50.98	52.03	56,211,708	+1.29(+2.55%)
Nov 07, 2007	52.24	52.42	50.71	50.74	47,070,604	-1.85(-3.52%)
Nov 06, 2007	51.06	52.66	51.06	52.59	43,743,408	+1.58(+3.10%)
Nov 05, 2007	50.63	51.36	50.34	51.00	42,658,052	-0.16(-0.31%)
Nov 02, 2007	51.60	51.90	50.53	51.16	49,885,080	-0.33(-0.64%)
Nov 01, 2007	52.27	52.92	51.20	51.49	61,140,564	-2.03(-3.79%)
Oct 31, 2007	53.22	53.63	52.66	53.52	55,191,668	+0.49(+0.93%)
Oct 30, 2007	54.07	54.22	52.81	53.03	35,252,248	-1.44(-2.64%)
Oct 29, 2007	53.74	54.85	53.70	54.47	31,357,748	+0.81(+1.52%)
Oct 26, 2007	53.96	54.06	53.24	53.65	36,061,204	+0.37(+0.70%)
Oct 25, 2007	53.81	53.81	52.73	53.28	47,106,908	-0.33(-0.61%)
Oct 24, 2007	52.87	53.73	52.66	53.61	41,768,548	+0.45(+0.85%)
Oct 23, 2007	53.22	53.76	52.37	53.15	41,437,560	+0.26(+0.48%)
Oct 22, 2007	53.05	53.34	52.17	52.90	43,270,488	-0.72(-1.33%)
Oct 19, 2007	55.10	55.13	53.53	53.61	59,216,464	-1.69(-3.06%)
Oct 18, 2007	55.06	55.42	54.78	55.30	35,219,920	+0.15(+0.26%)
Oct 17, 2007	55.32	55.43	54.30	55.16	45,637,712	+0.03(+0.06%)
Oct 16, 2007	55.12	55.40	54.96	55.12	37,678,268	-0.05(-0.08%)
Oct 15, 2007	54.78	55.36	54.78	55.17	43,904,068	+0.78(+1.43%)
Oct 12, 2007	54.17	54.60	54.00	54.39	26,034,014	+0.48(+0.88%)
Oct 11, 2007	54.46	55.32	53.45	53.91	35,885,424	-0.27(-0.50%)
Oct 10, 2007	53.35	54.51	53.27	54.19	31,514,238	+0.27(+0.50%)
Oct 09, 2007	52.94	53.98	52.94	53.92	30,308,048	+1.16(+2.19%)
Oct 08, 2007	52.72	52.84	52.46	52.76	22,055,942	-0.40(-0.74%)
Oct 05, 2007	53.06	53.33	52.74	53.16	32,638,490	+0.26(+0.48%)
Oct 04, 2007	53.15	53.33	52.56	52.90	49,579,536	-0.24(-0.45%)
Oct 03, 2007	53.31	53.34	52.79	53.14	31,133,076	-0.53(-0.99%)
Oct 02, 2007	54.30	54.34	53.12	53.67	36,992,892	-0.99(-1.82%)
Oct 01, 2007	53.79	54.69	53.65	54.66	33,160,264	+0.81(+1.50%)
Sep 28, 2007	54.19	54.50	53.61	53.86	33,530,274	-0.24(-0.44%)
Sep 27, 2007	54.05	54.29	53.34	54.09	29,906,444	+0.35(+0.65%)
Sep 26, 2007	53.78	53.97	53.24	53.75	40,124,816	+0.24(+0.45%)
Sep 25, 2007	52.76	53.51	52.49	53.51	44,436,248	+0.13(+0.25%)
Sep 24, 2007	53.58	53.83	53.12	53.37	38,493,204	-0.34(-0.63%)
Sep 21, 2007	54.04	54.34	53.58	53.71	59,014,832	+0.13(+0.24%)
Sep 20, 2007	53.77	53.90	53.44	53.58	31,969,234	-0.02(-0.03%)
Sep 19, 2007	53.70	54.17	53.45	53.60	46,599,820	+0.21(+0.39%)
Sep 18, 2007	52.15	53.49	51.88	53.39	45,387,740	+1.45(+2.80%)
Sep 17, 2007	51.49	52.21	51.38	51.94	32,615,968	+0.34(+0.67%)
Sep 14, 2007	51.26	52.18	51.13	51.59	40,703,024	+0.03(+0.06%)
Sep 13, 2007	51.12	51.87	51.03	51.56	37,813,384	+0.56(+1.11%)
Sep 12, 2007	50.49	51.42	50.46	51.00	43,197,276	+0.41(+0.82%)
Sep 11, 2007	49.57	50.75	49.21	50.59	45,404,384	+1.21(+2.45%)
Sep 10, 2007	49.85	50.18	48.81	49.38	47,475,376	-0.52(-1.04%)
Sep 07, 2007	50.46	50.70	49.58	49.89	40,938,296	-1.01(-1.99%)
Sep 06, 2007	51.01	51.34	50.63	50.91	35,679,536	+0.16(+0.31%)
Sep 05, 2007	50.57	50.85	50.20	50.75	36,701,752	-0.01(-0.01%)
Sep 04, 2007	49.64	51.06	49.64	50.75	34,926,176	+0.87(+1.75%)
Aug 31, 2007	50.35	50.61	49.70	49.88	37,664,376	+0.19(+0.39%)
Aug 30, 2007	49.42	50.18	49.08	49.69	38,176,880	+0.10(+0.20%)
Aug 29, 2007	48.58	49.81	48.42	49.59	40,528,704	+1.30(+2.69%)
Aug 28, 2007	49.38	49.38	48.29	48.29	44,444,340	-1.23(-2.49%)
Aug 27, 2007	49.52	49.80	49.29	49.53	27,926,226	-0.33(-0.67%)
Aug 24, 2007	48.73	49.95	48.72	49.86	36,140,092	+1.13(+2.32%)
Aug 23, 2007	48.90	49.20	48.32	48.73	41,547,184	+0.10(+0.20%)
Aug 22, 2007	48.72	49.01	48.31	48.63	38,723,416	+0.25(+0.52%)
Aug 21, 2007	49.17	49.27	48.01	48.38	41,208,876	-0.80(-1.63%)
Aug 20, 2007	48.79	49.45	48.18	49.18	40,441,340	+0.23(+0.46%)
Aug 17, 2007	47.88	49.33	47.70	48.96	61,970,124	+2.02(+4.30%)
Aug 16, 2007	47.53	47.67	45.83	46.94	84,865,984	-0.59(-1.25%)
Aug 15, 2007	48.45	49.11	47.34	47.53	47,471,224	-0.84(-1.73%)
Aug 14, 2007	48.49	48.82	47.71	48.37	51,669,812	+0.12(+0.25%)
Aug 13, 2007	49.60	49.60	48.01	48.25	43,567,304	-0.93(-1.88%)
Aug 10, 2007	48.01	49.54	47.77	49.17	56,120,976	+0.53(+1.09%)
Aug 09, 2007	49.86	50.50	48.64	48.64	61,809,200	-2.50(-4.89%)
Aug 08, 2007	49.87	51.14	49.66	51.14	62,845,868	+1.28(+2.57%)
Aug 07, 2007	48.38	50.32	48.01	49.86	61,740,676	+1.26(+2.59%)
Aug 06, 2007	47.68	48.76	46.79	48.61	69,704,016	+0.85(+1.78%)
Aug 03, 2007	48.83	49.97	47.44	47.76	62,202,908	-1.80(-3.64%)
Aug 02, 2007	49.89	50.06	48.59	49.56	63,673,492	-0.38(-0.77%)
Aug 01, 2007	49.45	50.80	48.65	49.95	66,676,648	+0.41(+0.83%)
Jul 31, 2007	50.49	50.81	49.41	49.53	58,240,160	-0.51(-1.02%)
Jul 30, 2007	50.04	50.32	49.04	50.04	60,615,652	+0.24(+0.49%)
Jul 27, 2007	51.15	51.49	49.74	49.80	70,561,240	-1.54(-2.99%)
Jul 26, 2007	52.60	52.95	50.35	51.34	77,989,080	-2.65(-4.91%)
Jul 25, 2007	53.09	54.22	51.99	53.99	54,069,356	+1.13(+2.15%)
Jul 24, 2007	53.83	54.05	52.85	52.85	54,729,616	-1.51(-2.78%)
Jul 23, 2007	53.49	54.47	53.12	54.37	41,874,528	+0.87(+1.63%)
Jul 20, 2007	53.54	54.16	53.11	53.49	52,962,956	-0.20(-0.38%)
Jul 19, 2007	53.26	53.96	53.06	53.70	43,382,400	+0.66(+1.25%)
Jul 18, 2007	51.68	53.18	51.64	53.04	52,777,484	+1.20(+2.31%)
Jul 17, 2007	52.47	52.69	51.79	51.84	40,360,248	-0.35(-0.68%)
Jul 16, 2007	51.98	52.49	51.63	52.19	38,509,960	-0.37(-0.70%)
Jul 13, 2007	52.19	52.83	52.01	52.56	39,390,796	+0.41(+0.79%)
Jul 12, 2007	51.03	52.21	50.79	52.15	42,545,104	+1.36(+2.67%)
Jul 11, 2007	50.27	50.84	49.98	50.79	34,893,536	+0.46(+0.91%)
Jul 10, 2007	50.70	51.19	50.23	50.33	44,669,260	-0.55(-1.07%)
Jul 09, 2007	50.35	51.14	50.18	50.88	32,981,508	+0.57(+1.13%)
Jul 06, 2007	49.78	50.59	49.67	50.31	39,518,692	+0.76(+1.53%)
Jul 05, 2007	49.75	49.96	48.96	49.55	30,884,344	-0.12(-0.23%)
Jul 03, 2007	49.54	49.84	49.25	49.67	16,232,511	+0.31(+0.64%)
Jul 02, 2007	48.95	49.46	48.95	49.35	34,557,732	+0.55(+1.12%)
Jun 29, 2007	48.85	49.45	48.33	48.81	42,493,524	+0.16(+0.33%)
Jun 28, 2007	48.73	49.10	48.40	48.64	34,299,164	+0.07(+0.14%)
Jun 27, 2007	47.42	48.60	47.04	48.57	44,402,196	+0.97(+2.03%)
Jun 26, 2007	48.07	48.35	47.46	47.61	46,275,808	-0.32(-0.67%)
Jun 25, 2007	47.89	48.74	47.78	47.93	44,253,836	-0.09(-0.18%)
Jun 22, 2007	48.98	48.99	47.78	48.01	67,358,968	-1.04(-2.11%)
Jun 21, 2007	48.47	49.27	48.36	49.05	55,014,472	+0.86(+1.79%)
Jun 20, 2007	49.97	50.00	48.16	48.19	48,104,924	-1.76(-3.52%)
Jun 19, 2007	50.15	50.29	49.87	49.95	33,567,248	-0.30(-0.60%)
Jun 18, 2007	50.09	50.38	49.96	50.25	30,508,714	+0.24(+0.49%)
Jun 15, 2007	49.50	50.30	49.48	50.00	51,795,240	+0.68(+1.38%)
Jun 14, 2007	48.56	49.44	48.56	49.32	33,685,664	+0.83(+1.70%)
Jun 13, 2007	47.90	48.58	47.86	48.50	46,646,464	+0.79(+1.65%)
Jun 12, 2007	48.16	48.47	47.68	47.71	37,449,544	-0.62(-1.28%)
Jun 11, 2007	48.11	48.79	47.91	48.33	28,502,360	+0.22(+0.46%)
Jun 08, 2007	47.60	48.12	47.26	48.11	40,211,644	+0.42(+0.88%)
Jun 07, 2007	48.62	49.15	47.57	47.69	50,240,136	-0.97(-1.99%)
Jun 06, 2007	48.79	49.08	48.32	48.65	36,740,092	-0.37(-0.76%)
Jun 05, 2007	48.84	49.22	48.67	49.03	36,507,556	+0.02(+0.05%)
Jun 04, 2007	48.91	49.13	48.76	49.00	28,318,980	+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.