Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.05	28.15	26.82	27.95	26,065,838	+1.21(+4.52%)
May 29, 2008	27.25	27.27	26.63	26.74	15,147,552	-0.51(-1.86%)
May 28, 2008	26.44	27.27	26.39	27.25	23,840,258	+1.15(+4.40%)
May 27, 2008	26.80	26.80	25.76	26.10	20,763,990	-0.63(-2.34%)
May 26, 2008	27.48	27.62	26.51	26.73	0	+0.00(+0.00%)
May 23, 2008	27.48	27.62	26.51	26.73	12,523,376	-0.66(-2.41%)
May 22, 2008	27.22	27.98	27.17	27.39	19,078,726	+0.17(+0.63%)
May 21, 2008	27.57	27.91	27.15	27.22	22,380,276	-0.34(-1.24%)
May 20, 2008	27.28	27.63	26.83	27.56	16,417,852	+0.24(+0.87%)
May 19, 2008	26.67	27.68	26.67	27.32	22,166,904	+0.69(+2.60%)
May 16, 2008	26.14	26.85	26.09	26.63	18,683,722	+0.43(+1.66%)
May 15, 2008	26.26	26.36	25.67	26.19	17,205,388	+0.12(+0.44%)
May 14, 2008	25.93	26.71	25.84	26.08	20,051,996	+0.16(+0.62%)
May 13, 2008	25.87	26.11	25.54	25.92	18,826,180	+0.06(+0.23%)
May 12, 2008	24.77	25.97	24.75	25.86	23,731,564	+1.36(+5.54%)
May 09, 2008	25.18	25.37	24.49	24.50	26,842,444	-0.94(-3.70%)
May 08, 2008	26.34	26.45	25.26	25.44	24,531,358	-0.74(-2.81%)
May 07, 2008	26.32	26.89	26.13	26.18	19,650,722	-0.10(-0.40%)
May 06, 2008	26.84	26.91	25.95	26.28	23,124,486	-0.81(-2.98%)
May 05, 2008	27.24	27.42	26.80	27.09	11,337,915	-0.06(-0.22%)
May 02, 2008	27.35	27.41	26.79	27.15	13,202,457	-0.20(-0.74%)
May 01, 2008	26.73	27.51	26.06	27.35	25,213,004	+0.49(+1.84%)
Apr 30, 2008	28.11	28.11	26.56	26.86	29,136,432	-1.45(-5.13%)
Apr 29, 2008	29.34	29.34	27.99	28.31	18,890,998	-0.79(-2.72%)
Apr 28, 2008	28.46	29.18	28.21	29.10	18,267,396	+0.59(+2.08%)
Apr 25, 2008	28.45	28.61	27.96	28.51	11,482,991	+0.26(+0.91%)
Apr 24, 2008	28.70	29.05	27.52	28.25	16,866,842	-0.35(-1.23%)
Apr 23, 2008	29.15	29.82	28.44	28.60	16,885,726	-0.42(-1.46%)
Apr 22, 2008	29.59	30.24	28.91	29.02	16,531,487	-0.39(-1.33%)
Apr 21, 2008	28.86	29.65	28.83	29.41	11,650,214	+0.52(+1.81%)
Apr 18, 2008	29.25	29.69	28.67	28.89	16,254,089	-0.24(-0.83%)
Apr 17, 2008	28.41	29.66	28.21	29.13	23,124,828	+0.72(+2.53%)
Apr 16, 2008	27.00	28.48	26.83	28.41	25,514,146	+1.72(+6.43%)
Apr 15, 2008	26.74	26.81	26.17	26.70	12,760,115	+0.31(+1.17%)
Apr 14, 2008	26.66	26.98	26.18	26.39	14,973,199	+0.16(+0.63%)
Apr 11, 2008	26.72	26.98	26.16	26.23	10,413,081	-0.78(-2.89%)
Apr 10, 2008	26.84	27.12	26.36	27.01	15,457,612	+0.07(+0.24%)
Apr 09, 2008	27.62	27.83	26.80	26.94	15,102,660	-0.51(-1.86%)
Apr 08, 2008	27.22	27.75	27.12	27.45	8,907,401	+0.16(+0.60%)
Apr 07, 2008	28.09	28.13	27.20	27.29	13,726,738	-0.54(-1.94%)
Apr 04, 2008	28.48	28.65	27.35	27.83	16,441,953	-0.54(-1.92%)
Apr 03, 2008	28.44	29.11	28.22	28.37	12,183,406	-0.20(-0.71%)
Apr 02, 2008	28.58	29.25	28.19	28.57	19,380,512	+0.03(+0.12%)
Apr 01, 2008	27.08	28.54	27.08	28.54	19,916,650	+1.54(+5.70%)
Mar 31, 2008	27.08	27.30	26.47	27.00	13,591,037	+0.09(+0.33%)
Mar 28, 2008	26.98	27.53	26.67	26.91	13,260,808	+0.26(+0.99%)
Mar 27, 2008	27.66	27.91	26.64	26.65	26,071,936	-0.27(-1.00%)
Mar 26, 2008	26.54	27.50	26.36	26.92	24,823,828	+0.47(+1.79%)
Mar 25, 2008	26.81	28.01	26.19	26.45	35,354,624	-1.09(-3.95%)
Mar 24, 2008	27.32	28.43	27.32	27.53	15,077,631	+0.31(+1.15%)
Mar 21, 2008	26.92	27.78	26.47	27.22	29,269,592	-0.00(-0.00%)
Mar 20, 2008	26.92	27.78	26.47	27.22	29,260,862	+0.26(+0.97%)
Mar 19, 2008	27.60	28.82	26.89	26.96	33,833,428	-0.56(-2.05%)
Mar 18, 2008	26.26	27.69	26.26	27.52	30,217,624	+1.85(+7.22%)
Mar 17, 2008	26.32	26.65	24.71	25.67	27,443,240	-1.33(-4.92%)
Mar 14, 2008	28.05	28.16	26.43	27.00	24,642,870	-1.06(-3.77%)
Mar 13, 2008	27.48	28.22	27.22	28.06	16,323,979	+0.21(+0.75%)
Mar 12, 2008	29.27	29.41	27.69	27.85	21,127,020	-1.73(-5.86%)
Mar 11, 2008	29.12	29.61	28.52	29.58	13,768,236	+1.13(+3.96%)
Mar 10, 2008	29.09	29.43	28.35	28.45	13,921,413	-0.42(-1.45%)
Mar 07, 2008	28.98	29.95	28.40	28.87	16,673,891	-0.56(-1.89%)
Mar 06, 2008	30.68	30.79	29.36	29.43	14,712,827	-1.49(-4.82%)
Mar 05, 2008	31.16	31.59	29.81	30.92	19,530,754	-0.24(-0.77%)
Mar 04, 2008	31.56	31.98	30.54	31.16	14,094,193	-0.67(-2.11%)
Mar 03, 2008	31.66	32.30	31.27	31.83	12,278,761	+0.07(+0.21%)
Feb 29, 2008	32.16	32.38	31.54	31.76	13,670,228	-0.27(-0.86%)
Feb 28, 2008	33.50	33.50	31.52	32.04	19,686,684	-1.40(-4.18%)
Feb 27, 2008	34.14	34.35	33.29	33.43	10,505,445	-0.85(-2.49%)
Feb 26, 2008	33.49	34.62	33.42	34.29	11,989,459	+0.70(+2.10%)
Feb 25, 2008	32.97	33.80	32.39	33.58	11,139,110	+0.63(+1.92%)
Feb 22, 2008	33.07	33.09	32.03	32.95	9,879,643	+0.05(+0.15%)
Feb 21, 2008	33.84	33.99	32.69	32.90	12,061,105	-0.88(-2.60%)
Feb 20, 2008	33.30	34.03	33.13	33.78	13,531,391	+0.43(+1.29%)
Feb 19, 2008	32.98	33.62	32.75	33.35	13,372,521	+1.26(+3.92%)
Feb 18, 2008	31.78	32.15	31.07	32.09	0	+0.00(+0.00%)
Feb 15, 2008	31.78	32.15	31.07	32.09	14,221,282	-0.21(-0.66%)
Feb 14, 2008	32.74	32.99	32.16	32.31	8,861,100	-0.24(-0.74%)
Feb 13, 2008	32.26	32.78	31.67	32.55	12,950,213	+0.83(+2.62%)
Feb 12, 2008	32.53	33.34	31.13	31.72	16,715,724	-0.68(-2.09%)
Feb 11, 2008	32.38	32.54	31.55	32.39	12,148,898	+0.02(+0.05%)
Feb 08, 2008	31.30	32.55	31.30	32.38	11,960,962	+0.97(+3.08%)
Feb 07, 2008	30.79	31.81	30.33	31.41	13,619,436	+0.36(+1.15%)
Feb 06, 2008	31.73	31.88	30.91	31.05	14,581,187	-0.41(-1.29%)
Feb 05, 2008	32.43	32.76	31.34	31.46	13,102,831	-1.57(-4.76%)
Feb 04, 2008	33.11	33.47	32.87	33.03	8,146,028	-0.05(-0.15%)
Feb 01, 2008	32.66	33.15	32.45	33.08	12,753,842	+0.61(+1.88%)
Jan 31, 2008	32.54	32.87	31.58	32.47	17,451,372	-0.27(-0.82%)
Jan 30, 2008	33.14	33.85	32.36	32.74	20,656,424	-0.57(-1.70%)
Jan 29, 2008	32.47	33.75	32.41	33.31	35,003,868	+3.12(+10.35%)
Jan 28, 2008	29.96	30.82	29.77	30.18	15,438,194	+0.17(+0.57%)
Jan 25, 2008	30.94	31.62	29.82	30.01	19,249,390	-0.41(-1.34%)
Jan 24, 2008	29.46	30.59	29.41	30.42	22,363,360	+1.25(+4.30%)
Jan 23, 2008	28.48	29.23	26.28	29.17	32,019,122	+0.04(+0.13%)
Jan 22, 2008	28.39	29.40	27.90	29.13	18,991,440	-0.58(-1.94%)
Jan 21, 2008	28.93	29.80	28.39	29.71	0	+0.00(+0.00%)
Jan 18, 2008	28.93	29.80	28.39	29.71	25,261,378	+1.05(+3.66%)
Jan 17, 2008	30.02	30.47	28.49	28.66	25,505,904	-0.85(-2.87%)
Jan 16, 2008	30.18	30.63	28.77	29.50	37,931,972	-0.68(-2.26%)
Jan 15, 2008	32.00	32.10	30.18	30.18	38,280,828	-2.73(-8.30%)
Jan 14, 2008	33.11	33.13	32.62	32.92	21,653,156	+0.14(+0.42%)
Jan 11, 2008	34.09	34.09	32.58	32.78	18,742,774	-1.51(-4.39%)
Jan 10, 2008	33.60	34.50	33.33	34.29	13,393,454	+0.38(+1.12%)
Jan 09, 2008	34.90	34.90	33.38	33.91	20,708,844	-0.86(-2.47%)
Jan 08, 2008	35.31	35.91	34.67	34.76	15,826,956	-0.26(-0.74%)
Jan 07, 2008	34.87	35.29	34.30	35.02	19,594,986	-0.24(-0.69%)
Jan 04, 2008	36.29	36.30	35.08	35.26	16,566,616	-1.26(-3.45%)
Jan 03, 2008	38.32	38.32	36.26	36.52	19,150,088	-1.66(-4.35%)
Jan 02, 2008	38.58	39.10	37.94	38.18	10,914,725	-0.32(-0.83%)
Jan 01, 2008	38.74	38.77	38.21	38.50	0	+0.00(+0.00%)
Dec 31, 2007	38.74	38.77	38.21	38.50	7,766,763	-0.29(-0.74%)
Dec 28, 2007	38.63	39.03	38.18	38.79	7,529,544	+0.27(+0.71%)
Dec 27, 2007	39.09	39.09	38.51	38.51	6,235,543	-0.52(-1.32%)
Dec 26, 2007	39.04	39.15	38.84	39.03	6,510,611	+0.01(+0.01%)
Dec 24, 2007	38.72	39.17	38.72	39.03	4,143,577	+0.14(+0.37%)
Dec 21, 2007	38.68	38.92	38.46	38.88	15,270,904	+0.45(+1.17%)
Dec 20, 2007	38.53	38.65	38.12	38.43	9,791,078	+0.12(+0.32%)
Dec 19, 2007	37.78	38.53	37.72	38.31	12,219,477	+0.61(+1.62%)
Dec 18, 2007	37.06	37.92	36.50	37.70	12,813,661	+0.83(+2.25%)
Dec 17, 2007	36.78	37.80	36.67	36.87	13,846,562	+0.23(+0.62%)
Dec 14, 2007	36.11	36.81	35.56	36.64	13,113,528	+0.33(+0.91%)
Dec 13, 2007	36.29	36.71	35.74	36.31	8,987,205	-0.21(-0.57%)
Dec 12, 2007	36.06	36.86	35.74	36.52	16,471,841	+0.80(+2.23%)
Dec 11, 2007	36.29	36.80	35.56	35.73	10,343,860	-0.54(-1.50%)
Dec 10, 2007	36.60	36.61	35.98	36.27	8,071,164	-0.30(-0.83%)
Dec 07, 2007	36.24	36.83	36.06	36.57	10,249,306	+0.33(+0.91%)
Dec 06, 2007	35.43	36.41	35.20	36.24	11,820,360	+0.68(+1.92%)
Dec 05, 2007	35.57	35.74	34.95	35.56	15,756,428	+0.24(+0.68%)
Dec 04, 2007	35.84	35.84	35.10	35.32	9,554,994	-0.66(-1.83%)
Dec 03, 2007	35.85	36.16	35.66	35.98	12,368,230	+0.19(+0.52%)
Nov 30, 2007	35.59	36.04	35.46	35.79	16,936,446	+0.75(+2.15%)
Nov 29, 2007	34.91	35.62	34.64	35.04	13,483,763	+0.38(+1.11%)
Nov 28, 2007	34.30	34.89	33.68	34.65	17,158,392	+0.57(+1.66%)
Nov 27, 2007	34.96	34.96	33.43	34.09	26,183,910	-1.13(-3.20%)
Nov 26, 2007	36.24	36.63	35.10	35.22	12,596,856	-1.05(-2.90%)
Nov 23, 2007	35.96	36.27	35.56	36.27	5,694,103	+0.48(+1.35%)
Nov 21, 2007	36.46	36.51	35.71	35.78	12,640,450	-0.91(-2.47%)
Nov 20, 2007	36.81	37.00	36.25	36.69	13,619,007	+0.40(+1.09%)
Nov 19, 2007	37.25	37.25	36.13	36.29	12,697,942	-0.91(-2.44%)
Nov 16, 2007	37.32	37.59	36.78	37.20	15,403,226	+0.24(+0.65%)
Nov 15, 2007	37.99	38.23	36.44	36.96	19,254,578	-1.25(-3.28%)
Nov 14, 2007	38.82	38.98	38.07	38.21	10,544,524	-0.45(-1.17%)
Nov 13, 2007	37.56	38.72	37.28	38.66	15,527,142	+1.17(+3.12%)
Nov 12, 2007	37.39	38.10	36.94	37.49	14,999,570	-0.18(-0.48%)
Nov 09, 2007	38.10	38.23	37.27	37.67	13,711,186	-0.72(-1.88%)
Nov 08, 2007	38.87	39.31	37.52	38.39	15,646,135	-0.46(-1.19%)
Nov 07, 2007	40.14	40.14	38.79	38.85	14,138,406	-1.13(-2.83%)
Nov 06, 2007	38.77	40.11	38.65	39.99	19,245,450	+1.82(+4.77%)
Nov 05, 2007	37.54	38.55	37.54	38.17	9,379,767	-0.14(-0.37%)
Nov 02, 2007	38.28	38.81	37.51	38.31	12,844,991	+0.43(+1.15%)
Nov 01, 2007	37.93	39.12	37.83	37.88	13,800,231	-0.85(-2.19%)
Oct 31, 2007	38.61	39.22	38.35	38.72	14,127,799	+0.43(+1.13%)
Oct 30, 2007	39.21	39.51	38.12	38.29	13,595,182	-1.07(-2.71%)
Oct 29, 2007	40.38	40.51	39.17	39.36	12,127,834	-0.85(-2.12%)
Oct 26, 2007	41.17	41.65	39.89	40.21	25,481,002	+0.56(+1.41%)
Oct 25, 2007	38.90	40.08	38.49	39.65	19,823,850	+1.08(+2.79%)
Oct 24, 2007	37.28	38.66	37.06	38.57	19,996,422	+1.01(+2.68%)
Oct 23, 2007	37.83	37.83	36.89	37.56	9,986,547	-0.04(-0.12%)
Oct 22, 2007	36.85	37.66	36.47	37.61	18,237,948	-0.04(-0.10%)
Oct 19, 2007	38.87	38.93	37.57	37.65	20,136,110	-1.51(-3.86%)
Oct 18, 2007	38.83	39.52	38.64	39.16	9,057,135	-0.11(-0.28%)
Oct 17, 2007	40.36	40.36	38.74	39.27	16,210,816	-0.73(-1.81%)
Oct 16, 2007	40.34	40.44	39.80	39.99	12,242,237	-0.57(-1.40%)
Oct 15, 2007	40.74	41.23	40.10	40.56	12,142,232	+0.15(+0.38%)
Oct 12, 2007	40.00	40.71	39.82	40.41	11,274,155	+0.13(+0.33%)
Oct 11, 2007	40.93	41.60	39.49	40.27	21,091,210	-0.55(-1.35%)
Oct 10, 2007	38.52	41.36	38.46	40.82	33,333,902	+1.13(+2.85%)
Oct 09, 2007	39.17	39.86	38.79	39.69	19,309,274	+0.78(+2.01%)
Oct 08, 2007	37.85	39.19	37.83	38.91	21,873,814	+1.33(+3.54%)
Oct 05, 2007	37.50	37.87	36.91	37.58	11,428,137	+0.27(+0.72%)
Oct 04, 2007	36.64	37.41	36.27	37.31	9,819,944	+0.42(+1.15%)
Oct 03, 2007	37.04	37.39	36.56	36.89	12,635,101	-0.45(-1.19%)
Oct 02, 2007	36.89	37.50	36.62	37.33	13,094,169	+0.25(+0.68%)
Oct 01, 2007	36.79	37.15	36.50	37.08	12,002,020	+0.14(+0.39%)
Sep 28, 2007	37.39	37.66	36.79	36.94	11,568,415	-0.21(-0.56%)
Sep 27, 2007	37.98	37.98	37.01	37.15	10,897,772	-0.38(-1.03%)
Sep 26, 2007	38.32	38.35	36.93	37.53	17,740,640	-0.32(-0.86%)
Sep 25, 2007	38.50	38.58	37.72	37.85	15,120,226	-1.11(-2.85%)
Sep 24, 2007	39.16	39.35	38.81	38.97	12,867,312	-0.10(-0.25%)
Sep 21, 2007	38.89	39.25	38.54	39.06	12,333,178	+0.53(+1.37%)
Sep 20, 2007	38.37	38.79	38.02	38.54	8,965,467	+0.29(+0.75%)
Sep 19, 2007	38.84	39.34	37.89	38.25	15,485,052	-0.35(-0.90%)
Sep 18, 2007	37.78	38.76	37.41	38.60	12,078,199	+0.89(+2.36%)
Sep 17, 2007	38.00	38.05	37.06	37.71	10,838,661	-0.39(-1.02%)
Sep 14, 2007	37.78	38.36	37.50	38.10	8,866,360	+0.31(+0.83%)
Sep 13, 2007	36.82	38.18	36.82	37.78	17,055,294	+1.08(+2.95%)
Sep 12, 2007	37.28	37.56	36.50	36.70	24,148,904	-0.63(-1.69%)
Sep 11, 2007	37.40	37.56	36.57	37.33	15,325,213	-0.07(-0.19%)
Sep 10, 2007	38.04	38.09	36.78	37.40	12,525,972	-0.73(-1.92%)
Sep 07, 2007	38.32	38.45	37.54	38.13	14,968,595	-0.57(-1.46%)
Sep 06, 2007	39.03	39.75	38.27	38.70	16,312,311	-0.32(-0.83%)
Sep 05, 2007	38.55	39.16	38.52	39.03	11,704,779	+0.21(+0.54%)
Sep 04, 2007	37.44	39.18	37.37	38.82	13,002,137	+1.15(+3.05%)
Aug 31, 2007	37.93	38.11	37.56	37.67	10,430,156	+0.25(+0.68%)
Aug 30, 2007	37.03	38.06	36.92	37.41	9,246,837	-0.06(-0.16%)
Aug 29, 2007	36.64	37.66	36.47	37.48	11,802,267	+1.18(+3.24%)
Aug 28, 2007	37.05	37.08	36.17	36.30	11,985,057	-0.86(-2.31%)
Aug 27, 2007	36.88	37.46	36.88	37.16	9,938,338	-0.31(-0.82%)
Aug 24, 2007	36.58	37.54	36.52	37.46	12,201,496	+1.02(+2.81%)
Aug 23, 2007	36.21	36.62	35.86	36.44	12,964,851	+0.56(+1.56%)
Aug 22, 2007	35.15	36.07	35.05	35.88	17,957,306	+1.18(+3.41%)
Aug 21, 2007	34.87	35.14	34.17	34.70	12,620,977	-0.51(-1.44%)
Aug 20, 2007	34.97	35.36	34.48	35.20	15,038,478	-0.31(-0.87%)
Aug 17, 2007	35.30	35.85	34.92	35.51	23,147,648	+1.20(+3.49%)
Aug 16, 2007	34.23	34.58	32.99	34.31	30,445,628	-0.54(-1.55%)
Aug 15, 2007	36.18	36.29	34.54	34.85	19,433,076	-0.94(-2.63%)
Aug 14, 2007	37.22	37.22	35.59	35.79	16,892,210	-0.89(-2.43%)
Aug 13, 2007	37.88	38.32	36.42	36.68	21,536,364	-1.20(-3.16%)
Aug 10, 2007	36.84	38.18	36.29	37.88	26,235,016	+0.74(+2.00%)
Aug 09, 2007	36.33	38.45	35.58	37.14	35,475,372	+0.14(+0.39%)
Aug 08, 2007	35.48	37.51	35.26	37.00	30,540,862	+1.80(+5.11%)
Aug 07, 2007	34.42	35.50	34.20	35.20	21,408,170	+0.52(+1.51%)
Aug 06, 2007	34.04	34.68	33.19	34.68	28,321,902	+0.68(+2.01%)
Aug 03, 2007	34.03	35.51	33.92	33.99	22,776,846	-1.52(-4.27%)
Aug 02, 2007	35.14	35.73	34.32	35.51	27,466,924	+0.56(+1.59%)
Aug 01, 2007	36.75	36.94	34.20	34.96	41,056,260	-1.89(-5.12%)
Jul 31, 2007	37.98	38.32	36.65	36.84	25,574,252	-1.13(-2.98%)
Jul 30, 2007	37.18	38.00	36.30	37.98	21,114,464	+0.88(+2.37%)
Jul 27, 2007	37.66	37.99	36.68	37.10	21,832,112	-0.57(-1.50%)
Jul 26, 2007	38.35	38.53	36.39	37.66	28,019,200	-0.88(-2.28%)
Jul 25, 2007	39.15	39.15	37.13	38.54	30,867,076	-0.30(-0.76%)
Jul 24, 2007	39.54	39.54	38.04	38.84	32,938,838	-1.11(-2.77%)
Jul 23, 2007	40.26	40.45	39.69	39.94	19,316,910	-0.26(-0.66%)
Jul 20, 2007	40.85	40.88	39.64	40.21	26,052,188	-0.76(-1.87%)
Jul 19, 2007	41.59	41.62	40.69	40.97	24,009,992	-0.78(-1.86%)
Jul 18, 2007	41.29	41.79	40.72	41.75	25,585,736	+0.46(+1.11%)
Jul 17, 2007	41.88	42.34	40.69	41.29	27,160,332	-0.54(-1.29%)
Jul 16, 2007	42.49	42.81	41.58	41.83	19,121,476	-0.64(-1.51%)
Jul 13, 2007	42.50	42.93	42.26	42.47	13,093,177	+0.08(+0.18%)
Jul 12, 2007	42.84	43.13	41.99	42.40	24,446,118	-0.30(-0.70%)
Jul 11, 2007	42.57	43.07	42.47	42.69	17,627,192	-0.03(-0.08%)
Jul 10, 2007	42.23	43.26	42.01	42.73	20,959,508	+0.42(+0.99%)
Jul 09, 2007	41.61	42.53	41.64	42.31	15,225,412	+0.80(+1.93%)
Jul 06, 2007	41.42	41.71	41.34	41.51	10,560,590	+0.34(+0.81%)
Jul 05, 2007	41.21	41.49	40.72	41.17	14,660,314	+0.23(+0.55%)
Jul 03, 2007	40.99	41.10	40.74	40.94	5,449,710	+0.11(+0.27%)
Jul 02, 2007	40.69	41.03	40.39	40.83	14,086,095	+0.23(+0.56%)
Jun 29, 2007	40.74	41.14	40.31	40.61	14,460,390	+0.14(+0.34%)
Jun 28, 2007	40.99	41.24	40.28	40.47	17,805,982	-0.29(-0.71%)
Jun 27, 2007	40.38	40.87	39.53	40.76	32,290,892	-0.29(-0.70%)
Jun 26, 2007	41.72	41.95	40.91	41.05	20,036,534	-0.70(-1.69%)
Jun 25, 2007	41.62	42.14	41.38	41.75	14,122,308	-0.28(-0.67%)
Jun 22, 2007	42.06	42.40	41.79	42.03	18,626,206	-0.07(-0.16%)
Jun 21, 2007	41.49	42.24	41.54	42.10	15,529,193	+0.91(+2.20%)
Jun 20, 2007	42.30	42.31	41.09	41.19	20,934,882	-1.00(-2.37%)
Jun 19, 2007	42.36	42.45	41.98	42.19	11,721,693	-0.31(-0.72%)
Jun 18, 2007	42.45	42.82	42.35	42.50	13,227,124	+0.44(+1.05%)
Jun 15, 2007	42.16	42.42	41.96	42.06	15,357,497	+0.26(+0.62%)
Jun 14, 2007	41.31	41.98	41.27	41.80	22,229,694	+0.75(+1.83%)
Jun 13, 2007	40.31	41.24	40.18	41.05	21,070,202	+0.96(+2.39%)
Jun 12, 2007	40.33	40.67	40.09	40.09	14,386,616	-0.49(-1.22%)
Jun 11, 2007	40.42	40.80	40.21	40.59	11,441,329	+0.21(+0.53%)
Jun 08, 2007	39.86	40.37	39.50	40.37	19,435,594	+0.21(+0.53%)
Jun 07, 2007	40.98	41.50	40.07	40.16	25,106,496	-0.67(-1.64%)
Jun 06, 2007	41.59	41.71	40.44	40.83	22,398,474	-0.97(-2.32%)
Jun 05, 2007	41.88	42.19	41.51	41.80	18,273,564	-0.14(-0.34%)
Jun 04, 2007	41.73	42.26	41.74	41.94	15,594,809	+0.22(+0.53%)

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.