Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	181.40	182.23	180.11	180.99	8,492,799	+0.47(+0.26%)
May 29, 2008	179.40	182.52	178.28	180.52	10,785,643	+0.53(+0.30%)
May 28, 2008	180.11	180.76	177.99	179.99	10,761,584	+0.88(+0.49%)
May 27, 2008	179.22	181.40	177.99	179.11	11,157,894	-0.18(-0.10%)
May 26, 2008	182.41	182.47	178.81	179.28	0	+0.00(+0.00%)
May 23, 2008	182.41	182.47	178.81	179.28	10,603,178	-3.42(-1.87%)
May 22, 2008	182.70	184.12	181.46	182.70	9,205,712	+0.12(+0.06%)
May 21, 2008	187.18	187.24	182.11	182.58	16,177,644	-4.30(-2.30%)
May 20, 2008	190.01	190.12	185.88	186.88	11,636,773	-4.01(-2.10%)
May 19, 2008	189.30	192.66	188.53	190.89	9,865,378	+1.59(+0.84%)
May 16, 2008	191.19	191.24	188.36	189.30	9,642,630	-1.41(-0.74%)
May 15, 2008	192.42	192.72	189.53	190.71	9,231,040	-0.83(-0.43%)
May 14, 2008	191.01	192.78	190.48	191.54	6,020,463	+1.06(+0.56%)
May 13, 2008	191.66	192.66	190.06	190.48	6,273,607	-0.41(-0.22%)
May 12, 2008	190.48	191.66	189.71	190.89	5,207,701	+0.77(+0.40%)
May 09, 2008	191.24	191.24	189.36	190.12	6,589,363	-1.89(-0.98%)
May 08, 2008	192.78	193.25	191.19	192.01	5,844,175	+0.12(+0.06%)
May 07, 2008	194.48	195.01	191.48	191.89	6,461,174	-2.53(-1.30%)
May 06, 2008	194.84	195.43	192.19	194.43	7,225,295	-1.06(-0.54%)
May 05, 2008	196.55	196.55	194.19	195.49	4,664,635	-0.94(-0.48%)
May 02, 2008	196.84	198.08	195.43	196.43	6,902,712	+1.30(+0.66%)
May 01, 2008	193.25	196.13	192.30	195.13	7,129,050	+2.47(+1.28%)
Apr 30, 2008	193.54	196.07	192.07	192.66	6,855,270	-0.71(-0.37%)
Apr 29, 2008	195.54	195.96	192.95	193.37	6,804,832	-2.06(-1.06%)
Apr 28, 2008	197.19	198.31	194.60	195.43	6,388,305	-0.94(-0.48%)
Apr 25, 2008	194.48	196.72	193.31	196.37	7,040,405	+3.06(+1.58%)
Apr 24, 2008	191.13	196.60	191.07	193.31	9,261,049	+2.42(+1.27%)
Apr 23, 2008	191.42	192.78	190.18	190.89	7,108,354	+0.41(+0.22%)
Apr 22, 2008	191.48	192.66	189.71	190.48	6,959,399	-0.77(-0.40%)
Apr 21, 2008	192.66	192.89	190.77	191.24	5,663,975	-1.35(-0.70%)
Apr 18, 2008	191.01	194.25	190.12	192.60	12,228,164	+3.95(+2.09%)
Apr 17, 2008	189.18	190.89	188.53	188.65	10,364,565	-1.24(-0.65%)
Apr 16, 2008	190.54	190.59	188.65	189.89	13,487,888	+1.47(+0.78%)
Apr 15, 2008	188.77	189.18	185.88	188.42	11,019,639	+1.35(+0.72%)
Apr 14, 2008	190.77	191.01	187.06	187.06	16,640,081	-1.77(-0.94%)
Apr 11, 2008	191.48	194.48	187.41	188.83	62,134,696	-27.69(-12.79%)
Apr 10, 2008	214.46	218.40	213.04	216.52	7,538,870	+1.83(+0.85%)
Apr 09, 2008	217.40	217.40	213.34	214.69	5,869,319	-3.00(-1.38%)
Apr 08, 2008	217.40	218.46	215.34	217.70	6,296,083	-1.83(-0.83%)
Apr 07, 2008	223.12	223.29	218.58	219.52	6,698,589	-1.77(-0.80%)
Apr 04, 2008	222.82	223.18	219.88	221.29	5,139,748	-1.65(-0.74%)
Apr 03, 2008	222.35	224.06	221.35	222.94	5,497,847	-1.06(-0.47%)
Apr 02, 2008	225.41	226.95	222.18	224.00	6,317,799	-2.42(-1.07%)
Apr 01, 2008	220.11	226.42	219.88	226.42	8,598,077	+8.37(+3.84%)
Mar 31, 2008	215.52	219.64	215.28	218.05	6,959,674	+2.36(+1.09%)
Mar 28, 2008	217.23	218.34	215.10	215.69	5,823,235	-1.30(-0.60%)
Mar 27, 2008	219.52	220.05	216.34	216.99	6,338,428	-1.77(-0.81%)
Mar 26, 2008	218.11	219.47	216.75	218.76	7,549,569	-0.82(-0.38%)
Mar 25, 2008	219.47	221.11	217.52	219.58	7,655,944	-0.77(-0.35%)
Mar 24, 2008	221.70	221.94	218.23	220.35	7,976,830	-0.53(-0.24%)
Mar 21, 2008	215.28	222.36	209.69	220.88	18,803,576	+0.00(+0.00%)
Mar 20, 2008	215.28	222.36	214.46	220.88	18,802,032	+11.19(+5.34%)
Mar 19, 2008	213.28	215.81	209.45	209.69	11,787,603	-3.24(-1.52%)
Mar 18, 2008	205.68	213.40	204.50	212.93	14,204,349	+10.66(+5.27%)
Mar 17, 2008	194.37	204.62	193.42	202.26	13,825,604	+3.00(+1.51%)
Mar 14, 2008	203.38	203.68	194.78	199.26	12,407,250	-2.53(-1.26%)
Mar 13, 2008	197.43	203.32	196.25	201.79	10,952,994	+1.71(+0.85%)
Mar 12, 2008	197.08	203.03	197.08	200.08	11,991,329	+3.30(+1.68%)
Mar 11, 2008	190.95	196.78	190.36	196.78	11,452,667	+10.02(+5.36%)
Mar 10, 2008	191.13	191.19	186.47	186.77	9,563,652	-3.12(-1.64%)
Mar 07, 2008	192.48	194.13	188.59	189.89	9,662,306	-3.71(-1.92%)
Mar 06, 2008	197.61	197.90	193.25	193.60	8,883,322	-4.77(-2.41%)
Mar 05, 2008	198.73	200.02	196.13	198.37	7,386,902	+0.88(+0.45%)
Mar 04, 2008	195.43	197.96	195.25	197.49	7,621,711	+0.71(+0.36%)
Mar 03, 2008	196.43	197.37	195.25	196.78	5,856,718	+1.53(+0.78%)
Feb 29, 2008	198.78	198.84	194.96	195.25	8,849,870	-4.18(-2.10%)
Feb 28, 2008	200.20	200.32	198.08	199.43	5,567,802	-1.00(-0.50%)
Feb 27, 2008	199.14	201.97	198.73	200.44	5,574,397	+0.47(+0.24%)
Feb 26, 2008	200.73	201.20	198.96	199.96	7,916,526	-1.59(-0.79%)
Feb 25, 2008	197.66	201.91	197.66	201.55	6,639,996	+3.89(+1.97%)
Feb 22, 2008	198.61	199.14	195.31	197.66	6,790,060	-0.83(-0.42%)
Feb 21, 2008	202.44	202.44	197.19	198.49	9,235,878	-3.95(-1.95%)
Feb 20, 2008	200.61	202.97	199.14	202.44	6,148,203	+0.47(+0.23%)
Feb 19, 2008	203.62	205.44	200.97	201.97	5,661,079	-0.53(-0.26%)
Feb 18, 2008	202.44	203.32	200.91	202.50	0	+0.00(+0.00%)
Feb 15, 2008	202.44	203.32	200.91	202.50	6,767,707	-0.12(-0.06%)
Feb 14, 2008	206.15	206.27	201.91	202.62	7,108,169	-3.48(-1.69%)
Feb 13, 2008	204.15	206.80	203.79	206.09	7,294,098	+3.59(+1.77%)
Feb 12, 2008	201.79	204.15	200.91	202.50	6,384,894	+2.12(+1.06%)
Feb 11, 2008	199.96	201.44	197.66	200.38	5,465,348	+1.00(+0.50%)
Feb 08, 2008	200.97	201.44	197.61	199.37	6,963,902	-2.30(-1.14%)
Feb 07, 2008	200.79	203.20	200.44	201.67	8,760,719	+0.18(+0.09%)
Feb 06, 2008	203.03	203.97	200.32	201.50	6,427,185	-0.06(-0.03%)
Feb 05, 2008	206.74	206.74	201.38	201.55	9,368,677	-6.83(-3.28%)
Feb 04, 2008	213.10	213.57	207.33	208.39	7,442,556	-4.66(-2.19%)
Feb 01, 2008	209.69	214.93	208.33	213.04	9,546,194	+4.71(+2.26%)
Jan 31, 2008	203.91	210.16	203.26	208.33	9,428,560	+2.50(+1.21%)
Jan 30, 2008	204.32	210.45	203.68	205.83	8,730,946	+1.04(+0.51%)
Jan 29, 2008	206.03	206.62	203.26	204.79	6,099,498	+0.65(+0.32%)
Jan 28, 2008	202.14	204.15	201.14	204.15	6,414,830	+3.83(+1.91%)
Jan 25, 2008	205.91	206.74	199.55	200.32	8,874,348	-3.83(-1.88%)
Jan 24, 2008	204.15	204.79	200.02	204.15	9,094,345	+0.35(+0.17%)
Jan 23, 2008	198.84	204.44	195.90	203.79	13,567,876	+3.18(+1.59%)
Jan 22, 2008	195.60	204.44	195.54	200.61	12,490,568	-1.53(-0.76%)
Jan 21, 2008	199.84	206.09	199.14	202.14	0	+0.00(+0.00%)
Jan 18, 2008	199.84	206.09	199.14	202.14	15,661,960	+6.48(+3.31%)
Jan 17, 2008	204.68	205.03	193.95	195.66	13,835,897	-7.95(-3.91%)
Jan 16, 2008	202.26	206.68	202.14	203.62	10,500,125	+0.18(+0.09%)
Jan 15, 2008	207.74	207.80	202.38	203.44	9,150,087	-5.48(-2.62%)
Jan 14, 2008	210.69	210.69	207.68	208.92	5,771,865	+1.71(+0.82%)
Jan 11, 2008	209.51	209.74	206.09	207.21	7,810,708	-4.42(-2.09%)
Jan 10, 2008	209.74	213.46	208.39	211.63	7,693,193	+0.71(+0.34%)
Jan 09, 2008	209.04	211.75	207.09	210.92	8,266,679	+2.36(+1.13%)
Jan 08, 2008	214.63	214.63	207.39	208.56	7,649,455	-4.60(-2.16%)
Jan 07, 2008	213.34	215.05	211.57	213.16	8,064,037	+0.82(+0.39%)
Jan 04, 2008	215.28	216.05	211.98	212.34	6,913,291	-4.48(-2.06%)
Jan 03, 2008	216.87	219.29	216.22	216.81	4,578,818	+0.23(+0.11%)
Jan 02, 2008	218.58	220.64	215.34	216.58	6,604,987	-1.83(-0.84%)
Jan 01, 2008	219.76	219.76	217.76	218.40	0	+0.00(+0.00%)
Dec 31, 2007	219.76	219.76	217.76	218.40	4,095,837	-1.59(-0.72%)
Dec 28, 2007	220.05	221.41	218.34	220.00	3,847,882	+0.88(+0.40%)
Dec 27, 2007	220.35	221.17	218.64	219.11	3,967,101	-2.12(-0.96%)
Dec 26, 2007	220.41	222.06	220.35	221.23	3,674,457	+0.12(+0.05%)
Dec 24, 2007	220.35	222.53	218.88	221.11	2,879,696	+2.30(+1.05%)
Dec 21, 2007	216.28	221.53	215.93	218.82	12,899,759	+3.65(+1.70%)
Dec 20, 2007	215.63	215.93	213.40	215.16	5,713,466	-0.29(-0.14%)
Dec 19, 2007	216.70	218.11	213.99	215.46	6,793,376	-1.35(-0.62%)
Dec 18, 2007	216.11	217.58	213.51	216.81	7,165,495	+1.88(+0.88%)
Dec 17, 2007	216.93	217.40	213.75	214.93	6,852,340	-2.53(-1.17%)
Dec 14, 2007	220.82	221.00	217.23	217.46	7,101,049	-3.95(-1.78%)
Dec 13, 2007	217.99	222.65	216.52	221.41	6,108,353	+1.94(+0.89%)
Dec 12, 2007	223.59	224.71	217.11	219.47	8,717,809	+1.30(+0.59%)
Dec 11, 2007	220.35	223.59	212.98	218.17	11,294,107	-2.24(-1.02%)
Dec 10, 2007	219.52	220.88	218.29	220.41	7,593,480	+1.06(+0.48%)
Dec 07, 2007	219.47	220.94	217.70	219.35	5,533,209	-0.18(-0.08%)
Dec 06, 2007	216.22	219.70	215.28	219.52	6,041,917	+3.24(+1.50%)
Dec 05, 2007	215.63	217.05	213.51	216.28	9,780,728	+2.71(+1.27%)
Dec 04, 2007	216.34	216.93	212.51	213.57	9,981,425	-4.01(-1.84%)
Dec 03, 2007	225.06	225.06	215.63	217.58	11,608,885	-8.01(-3.55%)
Nov 30, 2007	227.83	227.83	221.82	225.59	9,199,180	+0.88(+0.39%)
Nov 29, 2007	225.59	225.77	222.71	224.71	6,061,814	-1.89(-0.83%)
Nov 28, 2007	222.06	227.77	221.29	226.59	8,731,385	+5.95(+2.70%)
Nov 27, 2007	217.11	221.94	216.81	220.64	7,542,763	+4.24(+1.96%)
Nov 26, 2007	222.41	222.41	215.16	216.40	7,127,231	-5.54(-2.50%)
Nov 23, 2007	220.17	223.12	218.93	221.94	3,988,295	+2.95(+1.35%)
Nov 21, 2007	221.82	223.82	217.64	218.99	10,947,011	-5.13(-2.29%)
Nov 20, 2007	224.77	227.48	220.94	224.12	7,342,200	-0.71(-0.31%)
Nov 19, 2007	226.71	226.89	223.88	224.83	6,011,021	-2.89(-1.27%)
Nov 16, 2007	226.83	227.83	223.12	227.71	8,517,282	+2.00(+0.89%)
Nov 15, 2007	229.36	229.36	224.65	225.71	7,059,109	-4.12(-1.79%)
Nov 14, 2007	235.08	235.37	228.72	229.83	6,732,725	-1.18(-0.51%)
Nov 13, 2007	226.83	231.25	225.36	231.01	7,137,766	+5.66(+2.51%)
Nov 12, 2007	225.30	230.01	224.88	225.36	6,274,665	-0.77(-0.34%)
Nov 09, 2007	226.95	228.30	224.53	226.12	7,241,097	-3.77(-1.64%)
Nov 08, 2007	230.95	231.66	220.94	229.89	8,990,701	-0.35(-0.15%)
Nov 07, 2007	235.08	235.22	229.72	230.25	7,929,845	-6.48(-2.74%)
Nov 06, 2007	236.84	238.55	235.49	236.73	7,151,170	-0.12(-0.05%)
Nov 05, 2007	235.37	238.85	235.37	236.84	5,041,248	-0.77(-0.32%)
Nov 02, 2007	238.61	238.79	235.49	237.61	6,268,919	-0.06(-0.02%)
Nov 01, 2007	240.91	241.44	236.67	237.67	6,461,526	-4.83(-1.99%)
Oct 31, 2007	239.32	242.85	238.38	242.50	5,813,055	+4.01(+1.68%)
Oct 30, 2007	238.55	239.50	237.49	238.50	4,390,343	-0.47(-0.20%)
Oct 29, 2007	238.44	239.67	237.55	238.97	4,538,815	+1.06(+0.45%)
Oct 26, 2007	237.73	238.61	235.43	237.91	4,364,657	+1.30(+0.55%)
Oct 25, 2007	237.91	238.91	234.02	236.61	7,452,582	-0.41(-0.17%)
Oct 24, 2007	238.14	238.50	232.13	237.02	6,989,337	-1.47(-0.62%)
Oct 23, 2007	237.20	239.14	235.78	238.50	4,563,574	+1.83(+0.77%)
Oct 22, 2007	234.72	237.08	233.78	236.67	4,839,460	+0.77(+0.32%)
Oct 19, 2007	238.79	240.32	234.90	235.90	9,620,769	-4.42(-1.84%)
Oct 18, 2007	241.15	241.56	238.73	240.32	5,468,212	-1.24(-0.51%)
Oct 17, 2007	241.15	242.38	240.20	241.56	7,493,285	+1.35(+0.56%)
Oct 16, 2007	240.26	240.73	239.08	240.20	5,985,615	-0.29(-0.12%)
Oct 15, 2007	240.97	241.21	238.08	240.50	6,751,608	-1.24(-0.51%)
Oct 12, 2007	240.73	241.79	236.37	241.74	8,715,131	-3.36(-1.37%)
Oct 11, 2007	247.16	247.98	243.74	245.09	5,042,204	-1.24(-0.50%)
Oct 10, 2007	246.98	247.92	245.68	246.33	3,258,346	-1.24(-0.50%)
Oct 09, 2007	244.56	247.63	244.50	247.57	3,317,692	+2.89(+1.18%)
Oct 08, 2007	245.92	246.27	243.97	244.68	2,454,625	-1.41(-0.57%)
Oct 05, 2007	247.04	247.75	245.62	246.09	3,694,267	+0.41(+0.17%)
Oct 04, 2007	245.74	246.68	244.21	245.68	2,719,161	+0.88(+0.36%)
Oct 03, 2007	247.16	248.10	244.50	244.80	4,455,499	-3.36(-1.35%)
Oct 02, 2007	247.63	248.33	246.27	248.16	3,270,228	+0.59(+0.24%)
Oct 01, 2007	243.21	247.98	243.21	247.57	8,467,040	+3.65(+1.50%)
Sep 28, 2007	243.09	244.50	242.15	243.91	5,002,696	+0.06(+0.02%)
Sep 27, 2007	243.91	244.68	242.32	243.86	3,894,616	+0.71(+0.29%)
Sep 26, 2007	242.62	244.50	241.32	243.15	5,427,529	+1.00(+0.41%)
Sep 25, 2007	240.09	243.56	238.97	242.15	4,510,351	+1.47(+0.61%)
Sep 24, 2007	243.03	243.56	240.20	240.68	4,919,751	-2.36(-0.97%)
Sep 21, 2007	245.15	245.86	242.62	243.03	6,510,799	+0.06(+0.02%)
Sep 20, 2007	244.50	244.50	241.85	242.97	5,505,282	-3.12(-1.27%)
Sep 19, 2007	245.56	247.86	245.33	246.09	7,548,624	+0.53(+0.22%)
Sep 18, 2007	237.79	245.98	236.84	245.56	8,723,949	+8.84(+3.73%)
Sep 17, 2007	236.14	237.73	235.90	236.73	4,109,972	-1.00(-0.42%)
Sep 14, 2007	238.67	239.38	235.31	237.73	6,085,461	-0.94(-0.40%)
Sep 13, 2007	235.73	240.38	235.31	238.67	7,616,709	+3.59(+1.53%)
Sep 12, 2007	232.07	237.14	231.60	235.08	7,142,122	+2.36(+1.01%)
Sep 11, 2007	230.95	234.13	230.07	232.72	5,749,253	+1.83(+0.79%)
Sep 10, 2007	228.60	232.90	226.89	230.90	6,452,093	+2.59(+1.14%)
Sep 07, 2007	229.25	229.78	227.48	228.30	7,623,941	-3.83(-1.65%)
Sep 06, 2007	228.66	232.43	226.89	232.13	6,686,899	+3.83(+1.68%)
Sep 05, 2007	228.42	229.60	226.53	228.30	6,369,417	-1.71(-0.74%)
Sep 04, 2007	228.83	231.54	226.89	230.01	5,638,385	+1.00(+0.44%)
Aug 31, 2007	228.60	230.31	226.77	229.01	6,339,969	+2.77(+1.22%)
Aug 30, 2007	225.77	228.12	225.36	226.24	3,926,647	-1.83(-0.80%)
Aug 29, 2007	225.30	228.30	224.77	228.07	7,035,231	+3.89(+1.73%)
Aug 28, 2007	228.77	229.30	224.18	224.18	6,364,529	-5.60(-2.44%)
Aug 27, 2007	231.31	231.31	229.19	229.78	3,902,475	-2.42(-1.04%)
Aug 24, 2007	230.01	232.54	229.66	232.19	5,909,965	+1.71(+0.74%)
Aug 23, 2007	230.60	232.25	227.42	230.48	5,620,453	-0.12(-0.05%)
Aug 22, 2007	227.71	231.43	226.83	230.60	6,535,627	+4.65(+2.06%)
Aug 21, 2007	224.06	228.42	223.77	225.95	5,970,990	+0.77(+0.34%)
Aug 20, 2007	226.77	226.83	222.41	225.18	6,836,874	-1.35(-0.60%)
Aug 17, 2007	224.53	227.65	222.23	226.53	10,588,042	+7.37(+3.36%)
Aug 16, 2007	215.10	219.70	213.28	219.17	11,149,514	+1.77(+0.81%)
Aug 15, 2007	221.41	223.47	216.34	217.40	9,212,730	-4.59(-2.07%)
Aug 14, 2007	224.88	225.00	221.00	222.00	7,494,276	-2.89(-1.28%)
Aug 13, 2007	227.24	228.60	223.88	224.88	7,126,876	-0.35(-0.16%)
Aug 10, 2007	226.83	227.59	219.11	225.24	14,468,534	-4.18(-1.82%)
Aug 09, 2007	233.72	236.43	229.01	229.42	10,178,541	-8.96(-3.76%)
Aug 08, 2007	232.72	238.38	232.49	238.38	7,890,463	+5.77(+2.48%)
Aug 07, 2007	229.13	234.08	228.24	232.60	7,934,326	+2.24(+0.97%)
Aug 06, 2007	225.24	231.13	223.94	230.36	8,935,309	+4.24(+1.88%)
Aug 03, 2007	228.36	229.95	225.36	226.12	8,066,804	-3.83(-1.67%)
Aug 02, 2007	229.78	230.84	227.65	229.95	6,287,471	+0.47(+0.21%)
Aug 01, 2007	227.42	231.48	226.53	229.48	9,091,986	+1.12(+0.49%)
Jul 31, 2007	232.96	234.19	228.18	228.36	7,260,536	-3.01(-1.30%)
Jul 30, 2007	229.95	232.37	227.71	231.37	6,803,344	+2.83(+1.24%)
Jul 27, 2007	233.37	234.15	228.54	228.54	8,164,254	-4.36(-1.87%)
Jul 26, 2007	235.73	239.44	231.84	232.90	10,660,095	-5.24(-2.20%)
Jul 25, 2007	239.03	239.91	235.31	238.14	7,149,631	+1.18(+0.50%)
Jul 24, 2007	239.38	241.44	236.55	236.96	7,817,675	-3.53(-1.47%)
Jul 23, 2007	237.43	241.32	237.43	240.50	5,674,836	+4.12(+1.74%)
Jul 20, 2007	238.26	240.50	235.67	236.37	8,363,460	-3.48(-1.45%)
Jul 19, 2007	239.08	240.32	238.50	239.85	5,052,380	+1.53(+0.64%)
Jul 18, 2007	237.55	240.26	235.25	238.32	8,455,664	-1.53(-0.64%)
Jul 17, 2007	235.73	241.26	235.67	239.85	9,855,138	+3.48(+1.47%)
Jul 16, 2007	233.31	236.84	232.96	236.37	6,860,874	+3.65(+1.57%)
Jul 13, 2007	233.49	236.67	232.72	232.72	12,904,692	+2.95(+1.28%)
Jul 12, 2007	226.48	229.78	225.06	229.78	7,643,027	+4.71(+2.09%)
Jul 11, 2007	222.71	225.30	222.29	225.06	5,646,539	+1.77(+0.79%)
Jul 10, 2007	226.89	226.77	223.24	223.29	6,696,547	-4.24(-1.86%)
Jul 09, 2007	227.18	227.89	226.06	227.54	5,206,155	+0.82(+0.36%)
Jul 06, 2007	227.06	227.42	226.06	226.71	5,060,805	-0.35(-0.16%)
Jul 05, 2007	227.71	227.83	226.08	227.06	4,405,517	-0.94(-0.41%)
Jul 03, 2007	225.77	228.54	226.00	228.01	3,707,247	+2.59(+1.15%)
Jul 02, 2007	225.53	227.06	224.00	225.41	5,031,373	-0.12(-0.05%)
Jun 29, 2007	225.30	228.01	223.88	225.53	7,584,518	+0.94(+0.42%)
Jun 28, 2007	224.59	226.12	222.59	224.59	5,794,994	+0.35(+0.16%)
Jun 27, 2007	223.00	224.41	221.76	224.24	7,030,689	+0.24(+0.11%)
Jun 26, 2007	225.12	225.77	223.12	224.00	7,574,380	-1.12(-0.50%)
Jun 25, 2007	225.65	227.39	223.47	225.12	8,357,127	-0.18(-0.08%)
Jun 22, 2007	228.12	230.66	225.30	225.30	11,581,486	-3.30(-1.44%)
Jun 21, 2007	228.77	229.48	226.83	228.60	7,535,197	-1.59(-0.69%)
Jun 20, 2007	232.43	234.31	229.54	230.19	10,214,134	-1.30(-0.56%)
Jun 19, 2007	223.59	233.31	223.35	231.48	13,191,508	+7.19(+3.20%)
Jun 18, 2007	224.94	224.94	223.65	224.30	4,330,708	-0.29(-0.13%)
Jun 15, 2007	223.65	224.83	223.65	224.59	8,079,781	+1.88(+0.85%)
Jun 14, 2007	221.53	223.77	221.53	222.71	5,893,049	+0.94(+0.43%)
Jun 13, 2007	219.47	221.88	218.58	221.76	5,659,584	+3.48(+1.59%)
Jun 12, 2007	220.05	220.88	218.29	218.29	5,442,447	-2.42(-1.09%)
Jun 11, 2007	218.40	221.65	218.29	220.70	4,382,730	+0.82(+0.38%)
Jun 08, 2007	216.75	220.00	215.93	219.88	5,092,679	+3.30(+1.52%)
Jun 07, 2007	219.23	220.17	216.40	216.58	6,683,944	-3.12(-1.42%)
Jun 06, 2007	219.82	220.35	218.70	219.70	5,786,465	-0.65(-0.29%)
Jun 05, 2007	222.76	222.76	220.17	220.35	6,897,908	-2.42(-1.08%)
Jun 04, 2007	221.88	224.00	222.00	222.76	5,925,554	+2.12(+0.96%)

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.