Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	69.42	70.16	69.23	69.88	2,825,415	+0.53(+0.76%)
May 29, 2008	68.77	69.54	67.89	69.35	3,009,640	+0.59(+0.85%)
May 28, 2008	68.50	69.09	68.28	68.76	2,567,522	+0.22(+0.32%)
May 27, 2008	68.49	69.23	68.19	68.54	1,564,249	-0.04(-0.07%)
May 26, 2008	68.48	69.39	68.29	68.59	0	+0.00(+0.00%)
May 23, 2008	68.48	69.39	68.29	68.59	2,084,608	+0.21(+0.31%)
May 22, 2008	68.25	68.77	68.06	68.38	1,837,505	+0.09(+0.13%)
May 21, 2008	69.65	70.23	68.20	68.29	2,343,851	-1.37(-1.96%)
May 20, 2008	70.00	70.22	69.17	69.65	2,333,024	-0.54(-0.77%)
May 19, 2008	69.58	70.62	69.28	70.20	2,703,511	+0.50(+0.71%)
May 16, 2008	69.92	70.01	69.02	69.70	2,785,927	+0.06(+0.09%)
May 15, 2008	69.58	69.74	69.01	69.64	2,224,661	+0.22(+0.32%)
May 14, 2008	69.41	70.24	69.28	69.41	2,903,430	+0.13(+0.19%)
May 13, 2008	68.47	69.38	68.47	69.28	2,728,500	+0.98(+1.43%)
May 12, 2008	67.58	68.35	67.38	68.30	1,724,243	+0.72(+1.07%)
May 09, 2008	67.36	67.86	67.00	67.58	1,488,334	+0.00(+0.00%)
May 08, 2008	67.75	68.03	67.24	67.58	2,036,762	-0.05(-0.08%)
May 07, 2008	67.92	68.43	67.05	67.63	3,213,249	-0.39(-0.57%)
May 06, 2008	67.83	68.29	67.49	68.02	2,089,224	-0.06(-0.08%)
May 05, 2008	67.97	68.89	67.73	68.08	2,648,986	-0.20(-0.29%)
May 02, 2008	69.25	69.25	67.54	68.28	2,708,168	-0.50(-0.73%)
May 01, 2008	67.53	68.85	67.53	68.78	2,236,907	+1.07(+1.58%)
Apr 30, 2008	67.78	68.50	67.42	67.71	2,462,062	+0.10(+0.14%)
Apr 29, 2008	67.88	68.37	67.39	67.61	2,364,941	-0.49(-0.71%)
Apr 28, 2008	68.33	69.16	67.94	68.10	2,447,098	-0.63(-0.91%)
Apr 25, 2008	68.25	68.95	67.80	68.72	1,884,328	+0.66(+0.97%)
Apr 24, 2008	68.43	68.66	67.60	68.06	2,632,966	-0.85(-1.23%)
Apr 23, 2008	66.40	68.96	66.27	68.91	3,690,814	+2.64(+3.99%)
Apr 22, 2008	66.33	67.20	65.88	66.27	3,314,411	-1.78(-2.61%)
Apr 21, 2008	67.78	68.06	66.92	68.05	2,320,929	+0.21(+0.31%)
Apr 18, 2008	67.48	67.97	67.10	67.83	2,685,656	+1.20(+1.80%)
Apr 17, 2008	66.49	67.14	66.40	66.63	2,041,659	-0.19(-0.28%)
Apr 16, 2008	65.84	66.82	65.77	66.82	3,233,905	+0.98(+1.49%)
Apr 15, 2008	66.52	66.52	65.07	65.84	3,063,417	-0.13(-0.20%)
Apr 14, 2008	65.62	66.46	65.62	65.97	2,044,281	+0.20(+0.30%)
Apr 11, 2008	65.41	66.21	65.05	65.77	2,336,898	+0.13(+0.19%)
Apr 10, 2008	65.97	65.97	65.35	65.64	1,970,117	-0.19(-0.29%)
Apr 09, 2008	66.02	66.54	65.48	65.84	2,397,751	-0.24(-0.37%)
Apr 08, 2008	65.29	66.49	65.29	66.08	4,163,446	+0.79(+1.21%)
Apr 07, 2008	64.86	65.66	64.53	65.29	4,001,877	+0.92(+1.43%)
Apr 04, 2008	63.56	64.71	63.21	64.37	3,734,966	+1.14(+1.80%)
Apr 03, 2008	63.73	63.93	62.89	63.23	5,308,394	-0.75(-1.18%)
Apr 02, 2008	64.63	65.13	63.87	63.98	3,917,684	-0.72(-1.11%)
Apr 01, 2008	63.82	64.81	63.39	64.70	3,194,881	+1.30(+2.04%)
Mar 31, 2008	64.07	64.24	62.85	63.40	3,820,366	-0.56(-0.88%)
Mar 28, 2008	64.09	64.42	63.70	63.97	2,430,996	+0.09(+0.14%)
Mar 27, 2008	64.87	64.87	63.79	63.88	2,093,235	-0.76(-1.18%)
Mar 26, 2008	64.92	64.92	64.21	64.64	2,131,886	-0.49(-0.75%)
Mar 25, 2008	64.66	65.31	63.85	65.13	2,135,759	+0.78(+1.21%)
Mar 24, 2008	64.02	64.69	63.70	64.35	2,679,434	+0.47(+0.73%)
Mar 21, 2008	64.39	65.03	62.86	63.88	5,401,401	+0.00(+0.00%)
Mar 20, 2008	64.39	65.03	62.86	63.88	5,401,087	-0.42(-0.66%)
Mar 19, 2008	65.03	65.93	64.30	64.30	3,685,494	-0.54(-0.83%)
Mar 18, 2008	64.97	64.97	63.79	64.84	5,541,085	+0.96(+1.50%)
Mar 17, 2008	62.80	64.56	62.80	63.88	5,145,301	-0.31(-0.49%)
Mar 14, 2008	65.11	65.56	63.22	64.19	4,528,862	-0.36(-0.56%)
Mar 13, 2008	63.56	64.74	62.89	64.56	3,340,054	+0.42(+0.66%)
Mar 12, 2008	65.13	65.24	63.93	64.14	3,109,289	-0.77(-1.19%)
Mar 11, 2008	63.89	64.94	63.45	64.91	5,139,844	+0.86(+1.34%)
Mar 10, 2008	65.31	65.77	63.95	64.05	3,711,486	-1.83(-2.77%)
Mar 07, 2008	65.85	66.79	65.62	65.88	2,719,335	-0.62(-0.93%)
Mar 06, 2008	66.02	67.00	66.02	66.50	3,018,918	-0.36(-0.53%)
Mar 05, 2008	66.15	66.98	65.70	66.86	3,225,354	+0.63(+0.95%)
Mar 04, 2008	65.51	66.46	65.21	66.23	2,933,222	-0.18(-0.27%)
Mar 03, 2008	65.94	66.40	65.39	66.40	2,711,036	+0.51(+0.78%)
Feb 29, 2008	66.40	66.61	65.68	65.89	3,067,851	-1.25(-1.86%)
Feb 28, 2008	66.82	67.55	66.18	67.14	2,871,446	-0.13(-0.19%)
Feb 27, 2008	67.30	68.14	67.11	67.27	2,652,720	-0.38(-0.56%)
Feb 26, 2008	67.62	67.97	67.25	67.65	2,682,435	-0.43(-0.64%)
Feb 25, 2008	67.29	68.09	66.58	68.08	2,739,921	+0.96(+1.44%)
Feb 22, 2008	67.22	67.37	65.87	67.12	2,628,914	+0.08(+0.11%)
Feb 21, 2008	68.47	68.92	66.88	67.04	4,633,819	-1.32(-1.93%)
Feb 20, 2008	68.07	68.52	67.59	68.36	1,989,497	-0.17(-0.25%)
Feb 19, 2008	68.17	68.96	67.56	68.54	2,842,213	+1.01(+1.49%)
Feb 18, 2008	68.36	68.65	67.04	67.53	0	+0.00(+0.00%)
Feb 15, 2008	68.36	68.65	67.04	67.53	3,282,001	-0.86(-1.25%)
Feb 14, 2008	69.43	69.92	68.06	68.38	2,025,399	-1.13(-1.63%)
Feb 13, 2008	68.45	69.69	68.33	69.51	2,930,804	+1.06(+1.55%)
Feb 12, 2008	69.00	69.00	68.06	68.45	3,459,452	-0.26(-0.37%)
Feb 11, 2008	67.39	68.82	67.38	68.71	2,479,712	+1.18(+1.75%)
Feb 08, 2008	67.57	67.85	66.89	67.53	2,702,872	-0.04(-0.07%)
Feb 07, 2008	67.01	68.28	66.80	67.57	4,668,648	+0.15(+0.22%)
Feb 06, 2008	69.42	69.42	67.16	67.43	3,710,841	-1.39(-2.01%)
Feb 05, 2008	69.82	70.02	68.41	68.81	3,703,594	-1.28(-1.83%)
Feb 04, 2008	69.05	70.33	67.69	70.09	4,176,462	+1.06(+1.54%)
Feb 01, 2008	69.07	70.11	68.24	69.03	4,163,112	+0.13(+0.19%)
Jan 31, 2008	67.24	69.18	66.79	68.91	4,532,541	+0.89(+1.30%)
Jan 30, 2008	68.27	69.25	67.85	68.02	3,401,556	+0.06(+0.08%)
Jan 29, 2008	68.33	68.62	67.62	67.96	3,121,759	-0.26(-0.38%)
Jan 28, 2008	67.32	68.35	67.32	68.22	4,435,622	+0.87(+1.29%)
Jan 25, 2008	68.36	68.36	67.02	67.36	5,106,801	-0.26(-0.39%)
Jan 24, 2008	65.60	68.20	65.20	67.62	5,815,970	+2.69(+4.14%)
Jan 23, 2008	62.77	65.15	61.97	64.93	6,228,841	+0.43(+0.66%)
Jan 22, 2008	61.94	65.24	57.75	64.50	6,954,471	-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	5,154,458	-0.17(-0.26%)
Jan 17, 2008	67.66	68.40	65.08	65.22	5,626,578	-2.37(-3.50%)
Jan 16, 2008	67.75	68.38	67.14	67.59	4,764,965	-0.61(-0.89%)
Jan 15, 2008	68.30	69.36	67.92	68.20	4,751,050	-0.82(-1.18%)
Jan 14, 2008	70.31	70.31	68.42	69.02	4,266,916	-0.87(-1.25%)
Jan 11, 2008	68.69	70.39	68.64	69.89	4,881,735	+0.59(+0.85%)
Jan 10, 2008	68.91	70.16	68.52	69.30	4,134,021	+0.01(+0.01%)
Jan 09, 2008	68.24	69.45	67.95	69.30	4,075,703	+1.42(+2.10%)
Jan 08, 2008	67.85	69.09	67.79	67.87	4,949,735	+0.03(+0.04%)
Jan 07, 2008	68.55	68.92	67.00	67.85	4,306,042	-0.15(-0.23%)
Jan 04, 2008	68.47	68.56	67.44	68.00	3,632,020	-0.91(-1.32%)
Jan 03, 2008	67.36	69.48	66.86	68.91	3,815,146	+1.65(+2.45%)
Jan 02, 2008	67.53	68.45	67.00	67.27	4,311,408	+0.06(+0.09%)
Jan 01, 2008	67.88	68.48	67.21	67.21	0	+0.00(+0.00%)
Dec 31, 2007	67.88	68.48	67.21	67.21	2,082,102	-0.97(-1.42%)
Dec 28, 2007	68.68	69.49	67.90	68.18	2,331,645	-0.60(-0.87%)
Dec 27, 2007	69.79	69.87	68.66	68.78	1,894,402	-1.16(-1.65%)
Dec 26, 2007	70.87	71.17	69.53	69.94	1,537,938	-1.12(-1.57%)
Dec 24, 2007	70.24	71.31	70.24	71.05	715,379	+0.51(+0.72%)
Dec 21, 2007	69.44	70.57	69.19	70.54	3,625,157	+1.76(+2.56%)
Dec 20, 2007	69.48	69.48	67.89	68.78	2,874,135	-0.34(-0.49%)
Dec 19, 2007	69.56	69.56	68.34	69.12	3,723,323	+0.04(+0.06%)
Dec 18, 2007	69.90	70.37	68.64	69.07	4,078,253	-0.47(-0.67%)
Dec 17, 2007	70.09	70.71	69.46	69.54	3,289,074	-1.00(-1.42%)
Dec 14, 2007	69.28	70.96	69.15	70.54	3,065,928	+0.76(+1.09%)
Dec 13, 2007	68.79	70.09	68.79	69.78	2,689,432	+0.63(+0.90%)
Dec 12, 2007	68.96	70.04	68.52	69.16	4,833,875	+0.35(+0.51%)
Dec 11, 2007	70.74	71.19	68.66	68.80	2,871,498	-1.89(-2.67%)
Dec 10, 2007	71.22	71.22	70.12	70.69	1,957,960	-0.19(-0.26%)
Dec 07, 2007	70.46	71.10	70.08	70.88	2,281,798	+0.41(+0.58%)
Dec 06, 2007	69.66	70.57	68.82	70.47	3,245,465	+0.79(+1.13%)
Dec 05, 2007	70.18	71.03	69.48	69.69	2,953,714	+0.01(+0.02%)
Dec 04, 2007	69.81	70.69	69.57	69.67	3,234,305	-0.42(-0.60%)
Dec 03, 2007	71.16	71.47	70.09	70.09	3,527,654	-0.57(-0.80%)
Nov 30, 2007	72.23	72.47	70.32	70.66	3,575,319	-0.85(-1.19%)
Nov 29, 2007	70.65	72.11	70.18	71.51	3,250,742	+0.49(+0.69%)
Nov 28, 2007	69.77	71.23	68.96	71.02	3,855,301	+1.91(+2.76%)
Nov 27, 2007	69.28	70.11	68.46	69.11	4,496,895	+0.04(+0.06%)
Nov 26, 2007	70.74	71.54	68.83	69.07	3,037,289	-1.81(-2.56%)
Nov 23, 2007	69.46	70.93	69.07	70.88	1,332,458	+1.74(+2.52%)
Nov 21, 2007	69.71	70.06	69.14	69.14	3,595,688	-1.02(-1.45%)
Nov 20, 2007	71.07	71.32	69.12	70.15	4,748,705	-0.87(-1.22%)
Nov 19, 2007	70.52	71.84	70.52	71.02	4,274,641	-0.09(-0.13%)
Nov 16, 2007	72.15	72.15	70.26	71.11	3,562,169	-0.45(-0.63%)
Nov 15, 2007	71.31	71.83	70.75	71.56	3,767,458	+0.11(+0.16%)
Nov 14, 2007	72.15	72.15	70.76	71.45	4,819,767	-0.22(-0.31%)
Nov 13, 2007	69.65	71.73	69.59	71.67	5,012,611	+2.25(+3.24%)
Nov 12, 2007	69.84	70.48	69.28	69.42	4,032,430	-0.40(-0.57%)
Nov 09, 2007	67.67	70.71	67.67	69.82	4,958,562	+1.39(+2.02%)
Nov 08, 2007	68.38	69.53	67.60	68.43	4,344,290	-0.57(-0.83%)
Nov 07, 2007	70.01	70.29	68.89	69.01	3,126,748	-0.87(-1.25%)
Nov 06, 2007	69.86	70.23	68.82	69.88	3,407,891	+0.03(+0.05%)
Nov 05, 2007	68.96	70.69	68.96	69.85	2,803,216	-0.46(-0.65%)
Nov 02, 2007	70.27	70.78	69.46	70.31	2,647,291	+0.82(+1.19%)
Nov 01, 2007	69.60	70.56	69.31	69.49	2,966,163	-0.77(-1.10%)
Oct 31, 2007	69.49	70.41	68.80	70.26	4,301,947	+1.15(+1.66%)
Oct 30, 2007	69.60	70.27	68.87	69.11	2,694,120	-0.64(-0.92%)
Oct 29, 2007	69.03	70.07	69.02	69.75	2,144,239	+0.40(+0.58%)
Oct 26, 2007	70.62	70.94	68.64	69.35	3,271,722	-0.98(-1.40%)
Oct 25, 2007	69.21	70.87	68.80	70.33	4,340,631	+1.36(+1.97%)
Oct 24, 2007	67.78	69.53	65.98	68.97	3,817,531	+0.67(+0.98%)
Oct 23, 2007	68.80	69.21	67.80	68.30	3,851,204	-0.17(-0.25%)
Oct 22, 2007	67.30	68.84	66.18	68.47	3,772,426	+0.69(+1.02%)
Oct 19, 2007	69.25	69.59	67.68	67.78	4,574,930	-1.82(-2.61%)
Oct 18, 2007	70.15	70.90	69.09	69.60	2,754,730	-0.59(-0.84%)
Oct 17, 2007	71.31	71.31	69.32	70.19	3,182,920	-0.48(-0.68%)
Oct 16, 2007	70.80	70.87	69.96	70.67	2,645,569	-0.01(-0.02%)
Oct 15, 2007	71.49	71.58	69.96	70.68	2,447,449	-0.62(-0.87%)
Oct 12, 2007	71.43	71.55	70.72	71.30	2,708,059	-0.13(-0.19%)
Oct 11, 2007	71.26	72.62	71.15	71.44	4,073,130	+0.73(+1.03%)
Oct 10, 2007	70.85	71.51	70.14	70.71	5,093,644	-0.42(-0.59%)
Oct 09, 2007	69.71	71.36	69.60	71.13	4,405,470	+1.53(+2.20%)
Oct 08, 2007	69.21	69.96	68.97	69.60	2,101,952	+0.19(+0.28%)
Oct 05, 2007	70.08	70.23	69.15	69.41	2,883,313	-0.19(-0.28%)
Oct 04, 2007	68.96	70.17	68.35	69.60	4,135,933	+1.31(+1.92%)
Oct 03, 2007	68.39	68.62	68.09	68.29	2,871,097	-0.54(-0.78%)
Oct 02, 2007	69.60	70.43	68.53	68.82	5,189,337	-0.61(-0.87%)
Oct 01, 2007	69.05	70.15	69.00	69.43	5,212,673	+0.16(+0.23%)
Sep 28, 2007	68.22	69.44	67.99	69.27	4,299,284	+1.09(+1.59%)
Sep 27, 2007	67.42	68.25	66.28	68.19	6,588,942	+0.68(+1.01%)
Sep 26, 2007	67.11	68.32	66.67	67.50	5,582,132	+0.49(+0.72%)
Sep 25, 2007	65.32	67.12	65.31	67.02	4,079,573	+1.67(+2.55%)
Sep 24, 2007	66.28	66.41	65.18	65.35	3,292,474	-0.54(-0.82%)
Sep 21, 2007	65.12	66.07	64.51	65.89	4,505,862	+1.38(+2.14%)
Sep 20, 2007	64.48	65.06	64.29	64.51	2,599,993	-0.10(-0.15%)
Sep 19, 2007	65.04	66.01	64.38	64.61	3,558,487	-0.58(-0.89%)
Sep 18, 2007	64.46	65.23	64.03	65.19	3,580,883	+1.72(+2.71%)
Sep 17, 2007	64.07	64.64	63.26	63.47	4,103,200	-1.23(-1.90%)
Sep 14, 2007	63.36	64.85	63.04	64.71	3,525,911	+1.09(+1.71%)
Sep 13, 2007	62.99	63.95	62.81	63.62	3,491,769	+1.29(+2.07%)
Sep 12, 2007	62.38	63.13	61.93	62.33	2,551,912	-0.24(-0.38%)
Sep 11, 2007	62.50	62.91	60.64	62.57	2,604,848	+0.31(+0.49%)
Sep 10, 2007	61.87	62.83	61.75	62.26	2,676,422	+0.56(+0.90%)
Sep 07, 2007	62.25	62.73	61.60	61.70	3,341,103	-1.12(-1.78%)
Sep 06, 2007	63.12	63.36	62.45	62.82	2,249,485	-0.31(-0.49%)
Sep 05, 2007	62.93	63.36	62.18	63.13	3,340,007	+0.03(+0.05%)
Sep 04, 2007	63.37	63.37	62.32	63.10	2,749,092	-0.20(-0.32%)
Aug 31, 2007	63.71	64.06	63.20	63.30	2,253,870	+0.31(+0.50%)
Aug 30, 2007	63.66	63.66	62.80	62.99	2,753,634	-0.68(-1.06%)
Aug 29, 2007	62.96	63.71	62.90	63.66	3,361,463	+1.23(+1.96%)
Aug 28, 2007	65.22	65.22	62.41	62.44	6,459,655	-2.95(-4.51%)
Aug 27, 2007	63.53	65.45	63.29	65.39	3,785,253	+1.53(+2.39%)
Aug 24, 2007	62.15	63.86	62.03	63.86	2,873,289	+1.97(+3.19%)
Aug 23, 2007	62.57	63.05	61.47	61.89	2,610,956	-0.55(-0.88%)
Aug 22, 2007	60.86	62.74	60.86	62.44	3,950,186	+1.46(+2.39%)
Aug 21, 2007	60.72	61.69	60.56	60.98	2,339,211	-0.44(-0.72%)
Aug 20, 2007	61.30	61.92	60.56	61.42	2,424,896	-0.01(-0.02%)
Aug 17, 2007	62.88	62.88	60.84	61.44	4,274,382	+0.46(+0.75%)
Aug 16, 2007	59.77	61.39	59.18	60.98	6,338,277	+0.43(+0.71%)
Aug 15, 2007	61.77	62.04	60.43	60.55	3,724,473	-0.79(-1.28%)
Aug 14, 2007	62.62	62.78	60.98	61.33	4,328,868	-1.24(-1.98%)
Aug 13, 2007	61.07	63.50	61.07	62.57	6,254,800	+2.36(+3.91%)
Aug 10, 2007	57.67	61.25	56.74	60.22	10,466,740	+1.88(+3.23%)
Aug 09, 2007	60.34	61.04	58.23	58.33	11,894,880	-2.11(-3.50%)
Aug 08, 2007	62.91	63.01	59.81	60.45	8,401,702	-2.29(-3.65%)
Aug 07, 2007	63.98	64.01	62.35	62.74	4,781,438	-1.65(-2.57%)
Aug 06, 2007	63.79	64.57	63.45	64.39	3,034,244	+0.50(+0.79%)
Aug 03, 2007	64.46	65.37	63.80	63.89	3,596,602	-1.48(-2.27%)
Aug 02, 2007	65.13	65.61	64.60	65.37	4,903,042	+0.43(+0.67%)
Aug 01, 2007	63.13	65.38	62.92	64.94	4,346,022	+2.06(+3.27%)
Jul 31, 2007	64.81	65.23	62.88	62.88	4,446,034	-1.29(-2.01%)
Jul 30, 2007	63.91	64.89	63.70	64.17	4,973,049	+0.78(+1.23%)
Jul 27, 2007	64.09	64.57	63.38	63.39	3,703,358	-0.83(-1.29%)
Jul 26, 2007	65.38	66.53	63.44	64.22	9,587,094	-0.84(-1.30%)
Jul 25, 2007	66.55	66.84	64.02	65.06	7,292,932	-0.76(-1.15%)
Jul 24, 2007	65.13	68.53	64.12	65.82	13,321,998	+2.28(+3.59%)
Jul 23, 2007	63.01	63.79	62.75	63.54	2,639,631	+1.04(+1.67%)
Jul 20, 2007	62.66	63.32	62.11	62.50	2,696,156	-0.70(-1.10%)
Jul 19, 2007	63.12	63.33	62.92	63.20	2,445,882	+0.31(+0.50%)
Jul 18, 2007	62.78	63.06	61.87	62.89	3,245,495	-0.04(-0.07%)
Jul 17, 2007	61.60	63.30	61.43	62.93	2,991,380	+1.12(+1.82%)
Jul 16, 2007	61.81	61.95	61.37	61.81	2,034,764	-0.34(-0.55%)
Jul 13, 2007	62.25	62.38	61.68	62.15	2,007,055	-0.03(-0.05%)
Jul 12, 2007	60.91	62.18	60.40	62.18	3,021,292	+1.79(+2.96%)
Jul 11, 2007	60.15	60.76	60.09	60.40	2,098,350	+0.26(+0.44%)
Jul 10, 2007	61.52	61.62	60.13	60.13	3,251,971	-1.78(-2.87%)
Jul 09, 2007	61.57	62.31	61.57	61.91	1,799,076	+0.21(+0.34%)
Jul 06, 2007	61.68	61.91	61.46	61.70	1,840,089	-0.04(-0.07%)
Jul 05, 2007	61.20	61.97	61.00	61.74	2,909,624	+0.79(+1.29%)
Jul 03, 2007	60.87	61.21	60.64	60.96	1,054,970	+0.52(+0.86%)
Jul 02, 2007	60.45	60.90	60.10	60.44	2,550,972	+0.34(+0.56%)
Jun 29, 2007	59.76	60.65	59.67	60.10	3,244,784	+0.47(+0.78%)
Jun 28, 2007	59.75	60.21	59.42	59.64	3,523,645	-0.65(-1.08%)
Jun 27, 2007	59.73	60.50	59.62	60.29	2,496,783	+0.15(+0.24%)
Jun 26, 2007	60.29	60.59	59.84	60.14	3,319,960	+0.11(+0.18%)
Jun 25, 2007	59.89	60.23	59.59	60.03	3,005,004	+0.40(+0.67%)
Jun 22, 2007	60.61	60.66	59.47	59.63	3,615,645	-1.09(-1.79%)
Jun 21, 2007	60.72	60.88	60.43	60.72	3,501,164	+0.00(+0.00%)
Jun 20, 2007	61.81	61.97	60.66	60.72	2,610,330	-1.09(-1.77%)
Jun 19, 2007	60.75	61.93	60.75	61.81	2,981,042	+0.95(+1.55%)
Jun 18, 2007	62.00	62.20	60.79	60.86	2,470,315	-0.79(-1.27%)
Jun 15, 2007	62.29	62.44	61.51	61.65	2,922,310	-0.42(-0.68%)
Jun 14, 2007	61.23	62.23	60.73	62.07	2,966,789	+1.07(+1.75%)
Jun 13, 2007	60.91	61.02	60.36	61.00	3,991,063	+0.19(+0.30%)
Jun 12, 2007	61.17	61.26	60.77	60.82	2,791,379	-0.64(-1.04%)
Jun 11, 2007	61.93	61.97	61.37	61.46	2,227,872	-0.41(-0.66%)
Jun 08, 2007	60.91	61.86	60.67	61.86	2,823,563	+1.05(+1.72%)
Jun 07, 2007	62.28	63.44	60.82	60.82	3,489,106	-0.89(-1.45%)
Jun 06, 2007	61.42	61.93	61.26	61.71	4,003,122	+0.29(+0.47%)
Jun 05, 2007	61.74	61.74	60.73	61.42	3,484,863	-0.64(-1.03%)
Jun 04, 2007	61.92	62.20	61.84	62.06	1,685,822	-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.