Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	69.41	70.16	69.22	69.87	2,825,541	+0.53(+0.76%)
May 29, 2008	68.76	69.54	67.88	69.34	3,009,774	+0.59(+0.85%)
May 28, 2008	68.50	69.09	68.28	68.76	2,567,637	+0.22(+0.32%)
May 27, 2008	68.49	69.23	68.18	68.54	1,564,319	-0.04(-0.07%)
May 26, 2008	68.48	69.38	68.28	68.58	0	+0.00(+0.00%)
May 23, 2008	68.48	69.38	68.28	68.58	2,084,702	+0.21(+0.31%)
May 22, 2008	68.25	68.76	68.06	68.37	1,837,587	+0.09(+0.13%)
May 21, 2008	69.64	70.23	68.20	68.28	2,343,956	-1.37(-1.96%)
May 20, 2008	70.00	70.21	69.17	69.65	2,333,129	-0.54(-0.77%)
May 19, 2008	69.58	70.62	69.27	70.19	2,703,631	+0.50(+0.71%)
May 16, 2008	69.92	70.01	69.01	69.70	2,786,052	+0.06(+0.09%)
May 15, 2008	69.58	69.74	69.01	69.63	2,224,761	+0.22(+0.32%)
May 14, 2008	69.40	70.23	69.27	69.41	2,903,560	+0.13(+0.19%)
May 13, 2008	68.46	69.38	68.46	69.27	2,728,622	+0.98(+1.43%)
May 12, 2008	67.58	68.35	67.38	68.30	1,724,320	+0.72(+1.07%)
May 09, 2008	67.36	67.86	67.00	67.58	1,488,401	+0.00(+0.00%)
May 08, 2008	67.75	68.03	67.24	67.58	2,036,853	-0.05(-0.08%)
May 07, 2008	67.92	68.43	67.05	67.63	3,213,393	-0.39(-0.57%)
May 06, 2008	67.83	68.28	67.49	68.02	2,089,317	-0.06(-0.08%)
May 05, 2008	67.97	68.88	67.72	68.07	2,649,104	-0.20(-0.29%)
May 02, 2008	69.24	69.24	67.54	68.27	2,708,289	-0.50(-0.73%)
May 01, 2008	67.52	68.85	67.52	68.78	2,237,007	+1.07(+1.58%)
Apr 30, 2008	67.77	68.50	67.42	67.70	2,462,173	+0.10(+0.14%)
Apr 29, 2008	67.88	68.37	67.39	67.61	2,365,047	-0.49(-0.71%)
Apr 28, 2008	68.32	69.15	67.94	68.09	2,447,207	-0.63(-0.91%)
Apr 25, 2008	68.25	68.94	67.80	68.72	1,884,413	+0.66(+0.97%)
Apr 24, 2008	68.43	68.66	67.60	68.06	2,633,083	-0.85(-1.23%)
Apr 23, 2008	66.39	68.96	66.27	68.91	3,690,979	+2.64(+3.99%)
Apr 22, 2008	66.32	67.20	65.88	66.27	3,314,559	-1.78(-2.61%)
Apr 21, 2008	67.78	68.06	66.92	68.04	2,321,033	+0.21(+0.31%)
Apr 18, 2008	67.48	67.97	67.10	67.83	2,685,776	+1.20(+1.80%)
Apr 17, 2008	66.49	67.14	66.40	66.63	2,041,751	-0.19(-0.28%)
Apr 16, 2008	65.84	66.82	65.76	66.82	3,234,050	+0.98(+1.49%)
Apr 15, 2008	66.52	66.52	65.07	65.83	3,063,554	-0.13(-0.20%)
Apr 14, 2008	65.62	66.45	65.62	65.97	2,044,373	+0.20(+0.30%)
Apr 11, 2008	65.41	66.21	65.05	65.77	2,337,002	+0.13(+0.19%)
Apr 10, 2008	65.97	65.97	65.35	65.64	1,970,205	-0.19(-0.29%)
Apr 09, 2008	66.02	66.54	65.48	65.83	2,397,858	-0.24(-0.37%)
Apr 08, 2008	65.28	66.49	65.28	66.08	4,163,632	+0.79(+1.21%)
Apr 07, 2008	64.86	65.65	64.53	65.28	4,002,056	+0.92(+1.43%)
Apr 04, 2008	63.55	64.70	63.21	64.36	3,735,133	+1.14(+1.80%)
Apr 03, 2008	63.73	63.92	62.89	63.23	5,308,631	-0.75(-1.18%)
Apr 02, 2008	64.63	65.12	63.87	63.98	3,917,860	-0.72(-1.11%)
Apr 01, 2008	63.82	64.81	63.39	64.70	3,195,024	+1.30(+2.04%)
Mar 31, 2008	64.06	64.24	62.85	63.40	3,820,537	-0.56(-0.88%)
Mar 28, 2008	64.09	64.42	63.69	63.96	2,431,105	+0.09(+0.14%)
Mar 27, 2008	64.87	64.87	63.78	63.87	2,093,328	-0.76(-1.18%)
Mar 26, 2008	64.91	64.91	64.20	64.63	2,131,982	-0.49(-0.76%)
Mar 25, 2008	64.66	65.31	63.85	65.12	2,135,855	+0.78(+1.21%)
Mar 24, 2008	64.01	64.68	63.70	64.35	2,679,554	+0.47(+0.73%)
Mar 21, 2008	64.39	65.03	62.86	63.88	5,401,642	+0.00(+0.00%)
Mar 20, 2008	64.39	65.03	62.86	63.88	5,401,329	-0.42(-0.66%)
Mar 19, 2008	65.02	65.92	64.30	64.30	3,685,659	-0.54(-0.83%)
Mar 18, 2008	64.96	64.96	63.79	64.84	5,541,333	+0.96(+1.50%)
Mar 17, 2008	62.79	64.56	62.79	63.88	5,145,531	-0.31(-0.49%)
Mar 14, 2008	65.11	65.56	63.22	64.19	4,529,065	-0.36(-0.56%)
Mar 13, 2008	63.56	64.74	62.89	64.56	3,340,203	+0.42(+0.66%)
Mar 12, 2008	65.12	65.24	63.92	64.13	3,109,428	-0.77(-1.19%)
Mar 11, 2008	63.89	64.93	63.45	64.91	5,140,074	+0.86(+1.34%)
Mar 10, 2008	65.31	65.77	63.94	64.05	3,711,652	-1.83(-2.77%)
Mar 07, 2008	65.85	66.78	65.62	65.88	2,719,457	-0.62(-0.93%)
Mar 06, 2008	66.02	67.00	66.02	66.50	3,019,053	-0.36(-0.53%)
Mar 05, 2008	66.15	66.98	65.69	66.85	3,225,498	+0.63(+0.95%)
Mar 04, 2008	65.51	66.46	65.21	66.22	2,933,353	-0.18(-0.27%)
Mar 03, 2008	65.94	66.40	65.39	66.40	2,711,157	+0.51(+0.78%)
Feb 29, 2008	66.40	66.61	65.68	65.89	3,067,988	-1.25(-1.86%)
Feb 28, 2008	66.82	67.55	66.18	67.14	2,871,574	-0.13(-0.19%)
Feb 27, 2008	67.30	68.14	67.11	67.27	2,652,838	-0.38(-0.56%)
Feb 26, 2008	67.61	67.97	67.25	67.65	2,682,555	-0.43(-0.64%)
Feb 25, 2008	67.29	68.09	66.58	68.08	2,740,043	+0.96(+1.44%)
Feb 22, 2008	67.21	67.37	65.87	67.12	2,629,032	+0.08(+0.11%)
Feb 21, 2008	68.47	68.92	66.87	67.04	4,634,026	-1.32(-1.93%)
Feb 20, 2008	68.07	68.52	67.58	68.36	1,989,586	-0.17(-0.25%)
Feb 19, 2008	68.16	68.96	67.56	68.53	2,842,340	+1.01(+1.49%)
Feb 18, 2008	68.36	68.65	67.04	67.52	0	+0.00(+0.00%)
Feb 15, 2008	68.36	68.65	67.04	67.52	3,282,148	-0.86(-1.25%)
Feb 14, 2008	69.43	69.91	68.06	68.38	2,025,490	-1.13(-1.63%)
Feb 13, 2008	68.45	69.69	68.32	69.51	2,930,935	+1.06(+1.55%)
Feb 12, 2008	68.99	68.99	68.06	68.45	3,459,607	-0.26(-0.37%)
Feb 11, 2008	67.38	68.82	67.38	68.71	2,479,822	+1.18(+1.75%)
Feb 08, 2008	67.56	67.84	66.89	67.52	2,702,992	-0.04(-0.07%)
Feb 07, 2008	67.01	68.28	66.80	67.57	4,668,856	+0.15(+0.22%)
Feb 06, 2008	69.41	69.41	67.15	67.42	3,711,007	-1.39(-2.01%)
Feb 05, 2008	69.82	70.02	68.41	68.81	3,703,760	-1.28(-1.83%)
Feb 04, 2008	69.05	70.33	67.68	70.09	4,176,649	+1.06(+1.54%)
Feb 01, 2008	69.06	70.10	68.23	69.03	4,163,298	+0.13(+0.19%)
Jan 31, 2008	67.24	69.18	66.78	68.90	4,532,744	+0.89(+1.30%)
Jan 30, 2008	68.27	69.24	67.85	68.02	3,401,708	+0.06(+0.08%)
Jan 29, 2008	68.33	68.62	67.61	67.96	3,121,898	-0.26(-0.38%)
Jan 28, 2008	67.31	68.35	67.31	68.22	4,435,821	+0.87(+1.29%)
Jan 25, 2008	68.36	68.36	67.02	67.35	5,107,030	-0.26(-0.39%)
Jan 24, 2008	65.60	68.20	65.19	67.61	5,816,230	+2.69(+4.14%)
Jan 23, 2008	62.77	65.15	61.97	64.93	6,229,120	+0.43(+0.66%)
Jan 22, 2008	61.94	65.24	57.74	64.50	6,954,782	-0.55(-0.84%)
Jan 21, 2008	65.54	66.61	64.53	65.05	0	+0.00(+0.00%)
Jan 18, 2008	65.54	66.61	64.53	65.05	5,154,689	-0.17(-0.26%)
Jan 17, 2008	67.66	68.39	65.08	65.22	5,626,829	-2.37(-3.50%)
Jan 16, 2008	67.75	68.38	67.14	67.59	4,765,178	-0.61(-0.89%)
Jan 15, 2008	68.30	69.36	67.92	68.20	4,751,262	-0.82(-1.18%)
Jan 14, 2008	70.31	70.31	68.41	69.01	4,267,107	-0.87(-1.25%)
Jan 11, 2008	68.69	70.39	68.64	69.89	4,881,954	+0.59(+0.85%)
Jan 10, 2008	68.91	70.16	68.52	69.30	4,134,206	+0.01(+0.01%)
Jan 09, 2008	68.24	69.45	67.95	69.29	4,075,885	+1.42(+2.10%)
Jan 08, 2008	67.84	69.09	67.79	67.87	4,949,957	+0.03(+0.04%)
Jan 07, 2008	68.55	68.92	67.00	67.84	4,306,235	-0.15(-0.23%)
Jan 04, 2008	68.46	68.55	67.44	68.00	3,632,183	-0.91(-1.32%)
Jan 03, 2008	67.35	69.47	66.85	68.91	3,815,317	+1.65(+2.45%)
Jan 02, 2008	67.53	68.44	67.00	67.26	4,311,601	+0.06(+0.09%)
Jan 01, 2008	67.88	68.48	67.20	67.21	0	+0.00(+0.00%)
Dec 31, 2007	67.88	68.48	67.20	67.21	2,082,196	-0.97(-1.42%)
Dec 28, 2007	68.67	69.49	67.90	68.18	2,331,749	-0.60(-0.87%)
Dec 27, 2007	69.79	69.87	68.66	68.78	1,894,487	-1.16(-1.65%)
Dec 26, 2007	70.87	71.16	69.53	69.93	1,538,007	-1.12(-1.57%)
Dec 24, 2007	70.24	71.30	70.24	71.05	715,411	+0.51(+0.72%)
Dec 21, 2007	69.44	70.57	69.18	70.54	3,625,320	+1.76(+2.56%)
Dec 20, 2007	69.48	69.48	67.89	68.78	2,874,264	-0.34(-0.49%)
Dec 19, 2007	69.56	69.56	68.34	69.11	3,723,490	+0.04(+0.06%)
Dec 18, 2007	69.90	70.37	68.64	69.07	4,078,435	-0.47(-0.67%)
Dec 17, 2007	70.09	70.70	69.45	69.54	3,289,221	-1.00(-1.42%)
Dec 14, 2007	69.27	70.95	69.15	70.54	3,066,065	+0.76(+1.09%)
Dec 13, 2007	68.79	70.09	68.79	69.78	2,689,553	+0.63(+0.90%)
Dec 12, 2007	68.96	70.04	68.52	69.15	4,834,091	+0.35(+0.51%)
Dec 11, 2007	70.74	71.19	68.66	68.80	2,871,626	-1.89(-2.67%)
Dec 10, 2007	71.22	71.22	70.12	70.69	1,958,048	-0.19(-0.26%)
Dec 07, 2007	70.46	71.10	70.07	70.88	2,281,900	+0.41(+0.58%)
Dec 06, 2007	69.66	70.56	68.81	70.47	3,245,610	+0.79(+1.13%)
Dec 05, 2007	70.17	71.03	69.47	69.68	2,953,846	+0.01(+0.02%)
Dec 04, 2007	69.81	70.69	69.57	69.67	3,234,449	-0.42(-0.60%)
Dec 03, 2007	71.16	71.46	70.09	70.09	3,527,812	-0.57(-0.80%)
Nov 30, 2007	72.22	72.47	70.31	70.66	3,575,479	-0.85(-1.19%)
Nov 29, 2007	70.65	72.10	70.17	71.51	3,250,887	+0.49(+0.69%)
Nov 28, 2007	69.77	71.23	68.96	71.02	3,855,473	+1.91(+2.76%)
Nov 27, 2007	69.28	70.10	68.46	69.11	4,497,096	+0.04(+0.06%)
Nov 26, 2007	70.74	71.53	68.83	69.06	3,037,425	-1.81(-2.56%)
Nov 23, 2007	69.45	70.93	69.06	70.88	1,332,518	+1.74(+2.52%)
Nov 21, 2007	69.71	70.06	69.13	69.13	3,595,849	-1.02(-1.45%)
Nov 20, 2007	71.06	71.32	69.12	70.15	4,748,918	-0.87(-1.22%)
Nov 19, 2007	70.52	71.83	70.52	71.02	4,274,832	-0.09(-0.13%)
Nov 16, 2007	72.15	72.15	70.26	71.11	3,562,329	-0.45(-0.63%)
Nov 15, 2007	71.30	71.83	70.75	71.56	3,767,626	+0.12(+0.16%)
Nov 14, 2007	72.15	72.15	70.76	71.45	4,819,982	-0.22(-0.31%)
Nov 13, 2007	69.65	71.73	69.59	71.67	5,012,835	+2.25(+3.24%)
Nov 12, 2007	69.84	70.47	69.27	69.42	4,032,610	-0.40(-0.57%)
Nov 09, 2007	67.67	70.70	67.67	69.82	4,958,784	+1.39(+2.02%)
Nov 08, 2007	68.38	69.52	67.60	68.43	4,344,484	-0.57(-0.83%)
Nov 07, 2007	70.00	70.28	68.89	69.01	3,126,888	-0.87(-1.25%)
Nov 06, 2007	69.86	70.23	68.82	69.88	3,408,043	+0.03(+0.05%)
Nov 05, 2007	68.96	70.69	68.96	69.85	2,803,341	-0.46(-0.65%)
Nov 02, 2007	70.27	70.77	69.45	70.31	2,647,410	+0.82(+1.19%)
Nov 01, 2007	69.59	70.56	69.31	69.48	2,966,296	-0.77(-1.10%)
Oct 31, 2007	69.48	70.41	68.80	70.26	4,302,139	+1.15(+1.66%)
Oct 30, 2007	69.60	70.27	68.87	69.11	2,694,240	-0.64(-0.92%)
Oct 29, 2007	69.03	70.07	69.02	69.75	2,144,335	+0.40(+0.58%)
Oct 26, 2007	70.62	70.93	68.64	69.34	3,271,868	-0.98(-1.40%)
Oct 25, 2007	69.21	70.87	68.80	70.33	4,340,825	+1.36(+1.97%)
Oct 24, 2007	67.78	69.53	65.97	68.97	3,817,702	+0.67(+0.98%)
Oct 23, 2007	68.80	69.20	67.79	68.30	3,851,376	-0.17(-0.25%)
Oct 22, 2007	67.30	68.83	66.17	68.47	3,772,594	+0.69(+1.02%)
Oct 19, 2007	69.25	69.59	67.68	67.78	4,575,134	-1.82(-2.61%)
Oct 18, 2007	70.15	70.90	69.09	69.60	2,754,854	-0.59(-0.84%)
Oct 17, 2007	71.30	71.30	69.32	70.19	3,183,063	-0.48(-0.68%)
Oct 16, 2007	70.79	70.87	69.96	70.67	2,645,687	-0.01(-0.02%)
Oct 15, 2007	71.49	71.58	69.96	70.68	2,447,558	-0.62(-0.87%)
Oct 12, 2007	71.43	71.55	70.72	71.30	2,708,180	-0.13(-0.19%)
Oct 11, 2007	71.25	72.62	71.15	71.43	4,073,312	+0.73(+1.03%)
Oct 10, 2007	70.85	71.51	70.14	70.70	5,093,872	-0.42(-0.59%)
Oct 09, 2007	69.70	71.36	69.60	71.13	4,405,667	+1.53(+2.20%)
Oct 08, 2007	69.21	69.96	68.97	69.59	2,102,046	+0.19(+0.28%)
Oct 05, 2007	70.07	70.23	69.15	69.40	2,883,442	-0.19(-0.28%)
Oct 04, 2007	68.96	70.17	68.35	69.59	4,136,118	+1.31(+1.92%)
Oct 03, 2007	68.39	68.62	68.09	68.28	2,871,225	-0.54(-0.78%)
Oct 02, 2007	69.60	70.43	68.53	68.82	5,189,569	-0.61(-0.87%)
Oct 01, 2007	69.05	70.14	68.99	69.43	5,212,906	+0.16(+0.23%)
Sep 28, 2007	68.22	69.43	67.99	69.27	4,299,477	+1.09(+1.59%)
Sep 27, 2007	67.42	68.25	66.28	68.18	6,589,237	+0.68(+1.01%)
Sep 26, 2007	67.11	68.32	66.67	67.50	5,582,381	+0.49(+0.72%)
Sep 25, 2007	65.32	67.12	65.30	67.01	4,079,755	+1.67(+2.55%)
Sep 24, 2007	66.28	66.41	65.18	65.35	3,292,621	-0.54(-0.82%)
Sep 21, 2007	65.12	66.06	64.51	65.89	4,506,063	+1.38(+2.14%)
Sep 20, 2007	64.48	65.05	64.29	64.51	2,600,109	-0.10(-0.15%)
Sep 19, 2007	65.03	66.01	64.38	64.61	3,558,646	-0.58(-0.89%)
Sep 18, 2007	64.45	65.23	64.03	65.19	3,581,044	+1.72(+2.71%)
Sep 17, 2007	64.06	64.63	63.25	63.47	4,103,384	-1.23(-1.90%)
Sep 14, 2007	63.36	64.85	63.04	64.70	3,526,069	+1.09(+1.71%)
Sep 13, 2007	62.99	63.95	62.81	63.62	3,491,925	+1.29(+2.07%)
Sep 12, 2007	62.38	63.13	61.93	62.33	2,552,026	-0.24(-0.38%)
Sep 11, 2007	62.49	62.91	60.64	62.56	2,604,965	+0.31(+0.49%)
Sep 10, 2007	61.87	62.83	61.75	62.26	2,676,542	+0.56(+0.90%)
Sep 07, 2007	62.25	62.73	61.59	61.70	3,341,253	-1.12(-1.78%)
Sep 06, 2007	63.12	63.36	62.45	62.82	2,249,586	-0.31(-0.49%)
Sep 05, 2007	62.93	63.36	62.18	63.13	3,340,156	+0.03(+0.05%)
Sep 04, 2007	63.37	63.37	62.32	63.09	2,749,215	-0.20(-0.32%)
Aug 31, 2007	63.71	64.06	63.20	63.30	2,253,971	+0.31(+0.50%)
Aug 30, 2007	63.66	63.66	62.79	62.99	2,753,757	-0.68(-1.06%)
Aug 29, 2007	62.96	63.71	62.90	63.66	3,361,614	+1.23(+1.96%)
Aug 28, 2007	65.21	65.21	62.40	62.44	6,459,944	-2.95(-4.51%)
Aug 27, 2007	63.53	65.44	63.29	65.39	3,785,422	+1.53(+2.39%)
Aug 24, 2007	62.15	63.86	62.03	63.86	2,873,418	+1.97(+3.19%)
Aug 23, 2007	62.57	63.05	61.47	61.89	2,611,073	-0.55(-0.88%)
Aug 22, 2007	60.85	62.74	60.85	62.44	3,950,362	+1.46(+2.39%)
Aug 21, 2007	60.72	61.68	60.56	60.98	2,339,315	-0.44(-0.72%)
Aug 20, 2007	61.29	61.91	60.55	61.42	2,425,004	-0.01(-0.02%)
Aug 17, 2007	62.88	62.88	60.83	61.43	4,274,573	+0.46(+0.75%)
Aug 16, 2007	59.77	61.39	59.18	60.97	6,338,560	+0.43(+0.71%)
Aug 15, 2007	61.77	62.04	60.43	60.55	3,724,639	-0.79(-1.28%)
Aug 14, 2007	62.62	62.78	60.98	61.33	4,329,061	-1.24(-1.98%)
Aug 13, 2007	61.06	63.50	61.06	62.57	6,255,080	+2.36(+3.91%)
Aug 10, 2007	57.67	61.25	56.73	60.21	10,467,208	+1.88(+3.23%)
Aug 09, 2007	60.34	61.04	58.22	58.33	11,895,412	-2.11(-3.50%)
Aug 08, 2007	62.90	63.01	59.81	60.44	8,402,078	-2.29(-3.65%)
Aug 07, 2007	63.98	64.01	62.35	62.74	4,781,652	-1.65(-2.57%)
Aug 06, 2007	63.79	64.57	63.45	64.39	3,034,380	+0.50(+0.79%)
Aug 03, 2007	64.45	65.37	63.80	63.89	3,596,762	-1.48(-2.27%)
Aug 02, 2007	65.12	65.61	64.60	65.37	4,903,261	+0.43(+0.67%)
Aug 01, 2007	63.13	65.38	62.92	64.93	4,346,216	+2.06(+3.27%)
Jul 31, 2007	64.81	65.23	62.88	62.88	4,446,233	-1.29(-2.01%)
Jul 30, 2007	63.91	64.89	63.70	64.17	4,973,272	+0.78(+1.23%)
Jul 27, 2007	64.09	64.56	63.38	63.39	3,703,523	-0.83(-1.29%)
Jul 26, 2007	65.37	66.53	63.43	64.22	9,587,523	-0.84(-1.30%)
Jul 25, 2007	66.55	66.84	64.01	65.06	7,293,258	-0.76(-1.15%)
Jul 24, 2007	65.12	68.53	64.12	65.82	13,322,594	+2.28(+3.59%)
Jul 23, 2007	63.00	63.78	62.75	63.54	2,639,749	+1.04(+1.67%)
Jul 20, 2007	62.66	63.32	62.11	62.50	2,696,276	-0.70(-1.10%)
Jul 19, 2007	63.11	63.32	62.92	63.20	2,445,992	+0.31(+0.50%)
Jul 18, 2007	62.78	63.06	61.87	62.88	3,245,640	-0.04(-0.07%)
Jul 17, 2007	61.60	63.30	61.43	62.93	2,991,514	+1.12(+1.82%)
Jul 16, 2007	61.80	61.94	61.37	61.80	2,034,854	-0.34(-0.55%)
Jul 13, 2007	62.25	62.37	61.68	62.15	2,007,145	-0.03(-0.05%)
Jul 12, 2007	60.91	62.18	60.39	62.18	3,021,427	+1.79(+2.96%)
Jul 11, 2007	60.15	60.76	60.09	60.39	2,098,444	+0.26(+0.44%)
Jul 10, 2007	61.52	61.61	60.13	60.13	3,252,117	-1.77(-2.87%)
Jul 09, 2007	61.57	62.31	61.57	61.91	1,799,156	+0.21(+0.34%)
Jul 06, 2007	61.68	61.91	61.45	61.70	1,840,171	-0.04(-0.07%)
Jul 05, 2007	61.20	61.97	60.99	61.74	2,909,754	+0.79(+1.29%)
Jul 03, 2007	60.87	61.21	60.64	60.95	1,055,017	+0.52(+0.86%)
Jul 02, 2007	60.44	60.90	60.09	60.44	2,551,086	+0.34(+0.56%)
Jun 29, 2007	59.76	60.65	59.67	60.10	3,244,929	+0.47(+0.78%)
Jun 28, 2007	59.75	60.21	59.42	59.63	3,523,802	-0.65(-1.08%)
Jun 27, 2007	59.73	60.50	59.62	60.28	2,496,894	+0.15(+0.24%)
Jun 26, 2007	60.28	60.59	59.84	60.14	3,320,109	+0.11(+0.18%)
Jun 25, 2007	59.88	60.23	59.58	60.03	3,005,138	+0.40(+0.67%)
Jun 22, 2007	60.61	60.65	59.47	59.63	3,615,806	-1.09(-1.79%)
Jun 21, 2007	60.71	60.88	60.43	60.71	3,501,321	+0.00(+0.00%)
Jun 20, 2007	61.80	61.97	60.65	60.71	2,610,447	-1.09(-1.77%)
Jun 19, 2007	60.74	61.93	60.74	61.80	2,981,175	+0.95(+1.55%)
Jun 18, 2007	62.00	62.20	60.79	60.86	2,470,425	-0.79(-1.27%)
Jun 15, 2007	62.28	62.44	61.51	61.64	2,922,441	-0.42(-0.68%)
Jun 14, 2007	61.23	62.23	60.73	62.07	2,966,922	+1.07(+1.75%)
Jun 13, 2007	60.91	61.02	60.36	61.00	3,991,241	+0.19(+0.30%)
Jun 12, 2007	61.17	61.26	60.76	60.81	2,791,504	-0.64(-1.04%)
Jun 11, 2007	61.93	61.97	61.37	61.45	2,227,972	-0.41(-0.66%)
Jun 08, 2007	60.90	61.86	60.67	61.86	2,823,690	+1.05(+1.72%)
Jun 07, 2007	62.28	63.43	60.81	60.81	3,489,262	-0.89(-1.45%)
Jun 06, 2007	61.41	61.93	61.26	61.71	4,003,301	+0.29(+0.47%)
Jun 05, 2007	61.74	61.74	60.73	61.42	3,485,019	-0.64(-1.03%)
Jun 04, 2007	61.92	62.19	61.84	62.06	1,685,897	-0.15(-0.24%)

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.