Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.16	42.93	42.10	42.79	3,712,225	+0.59(+1.40%)
May 29, 2008	41.20	42.54	40.87	42.20	4,161,097	+1.02(+2.47%)
May 28, 2008	41.55	41.68	40.78	41.19	3,498,500	-0.31(-0.74%)
May 27, 2008	41.40	41.61	40.47	41.49	5,690,618	+0.11(+0.26%)
May 26, 2008	42.19	42.47	41.39	41.39	0	+0.00(+0.00%)
May 23, 2008	42.19	42.47	41.39	41.39	4,109,870	-0.93(-2.19%)
May 22, 2008	40.49	42.81	40.23	42.31	7,194,026	+1.80(+4.43%)
May 21, 2008	40.22	41.08	40.22	40.52	4,667,246	+0.22(+0.54%)
May 20, 2008	39.64	40.60	39.64	40.30	4,258,958	+0.54(+1.37%)
May 19, 2008	39.53	40.26	39.41	39.75	2,932,581	+0.23(+0.57%)
May 16, 2008	38.98	39.81	38.88	39.53	3,118,459	+0.68(+1.75%)
May 15, 2008	39.52	39.52	38.50	38.85	3,494,163	-0.57(-1.45%)
May 14, 2008	39.76	39.92	39.32	39.42	2,529,728	-0.15(-0.39%)
May 13, 2008	39.59	39.89	39.16	39.57	2,628,686	+0.01(+0.02%)
May 12, 2008	39.27	39.63	39.06	39.56	2,813,472	+0.32(+0.81%)
May 09, 2008	39.10	39.53	39.08	39.24	1,019,454	-0.25(-0.64%)
May 08, 2008	39.62	39.97	39.41	39.50	2,472,968	-0.17(-0.43%)
May 07, 2008	39.60	40.16	39.48	39.67	3,231,518	-0.02(-0.05%)
May 06, 2008	39.78	39.98	39.09	39.69	2,192,319	-0.08(-0.21%)
May 05, 2008	39.01	40.00	38.93	39.77	3,023,541	+0.76(+1.95%)
May 02, 2008	39.17	39.60	38.60	39.01	2,560,216	-0.15(-0.39%)
May 01, 2008	39.79	39.79	38.78	39.16	6,120,532	-0.40(-1.01%)
Apr 30, 2008	40.58	40.58	39.33	39.56	3,881,159	-0.36(-0.91%)
Apr 29, 2008	39.90	40.25	39.05	39.93	3,782,888	+0.04(+0.09%)
Apr 28, 2008	40.32	40.38	39.57	39.89	3,712,092	+0.05(+0.11%)
Apr 25, 2008	38.73	39.99	38.39	39.84	6,161,433	+1.50(+3.90%)
Apr 24, 2008	40.24	41.00	36.84	38.35	8,924,974	-1.03(-2.60%)
Apr 23, 2008	36.46	39.67	36.46	39.37	9,115,988	+2.73(+7.45%)
Apr 22, 2008	37.56	37.56	36.39	36.64	5,611,056	-1.60(-4.18%)
Apr 21, 2008	37.58	38.38	37.58	38.24	2,127,371	+0.32(+0.84%)
Apr 18, 2008	38.08	38.14	37.72	37.92	3,337,734	+0.39(+1.04%)
Apr 17, 2008	37.02	37.85	35.97	37.53	2,895,323	+0.13(+0.34%)
Apr 16, 2008	38.38	38.70	37.08	37.40	3,413,238	-0.77(-2.02%)
Apr 15, 2008	37.10	38.61	36.97	38.17	5,363,452	+1.23(+3.34%)
Apr 14, 2008	37.28	37.28	36.48	36.94	3,109,359	-0.28(-0.76%)
Apr 11, 2008	38.06	38.30	36.98	37.22	2,815,070	-1.01(-2.63%)
Apr 10, 2008	37.77	38.60	37.77	38.23	3,362,294	+0.46(+1.23%)
Apr 09, 2008	38.36	38.56	37.67	37.77	3,331,219	-0.60(-1.56%)
Apr 08, 2008	38.20	38.87	38.13	38.36	5,217,039	-0.03(-0.07%)
Apr 07, 2008	37.94	38.87	37.94	38.39	2,943,627	+0.22(+0.57%)
Apr 04, 2008	38.36	38.57	37.73	38.17	2,488,174	-0.19(-0.50%)
Apr 03, 2008	38.76	39.31	38.19	38.36	4,595,198	-0.69(-1.77%)
Apr 02, 2008	40.40	40.58	38.84	39.05	6,240,983	-1.07(-2.67%)
Apr 01, 2008	38.11	40.17	38.11	40.12	4,470,169	+1.93(+5.06%)
Mar 31, 2008	38.42	38.75	38.04	38.19	4,028,942	-0.41(-1.06%)
Mar 28, 2008	38.75	39.18	38.47	38.60	3,714,407	-0.64(-1.64%)
Mar 27, 2008	40.05	40.31	39.23	39.24	4,201,596	-0.64(-1.62%)
Mar 26, 2008	40.59	40.83	39.83	39.89	5,132,771	-0.96(-2.35%)
Mar 25, 2008	40.26	40.88	40.03	40.85	4,702,042	+0.72(+1.79%)
Mar 24, 2008	39.18	40.21	38.94	40.13	6,322,396	+1.03(+2.65%)
Mar 21, 2008	38.56	39.25	38.23	39.10	5,158,868	-0.00(-0.00%)
Mar 20, 2008	38.56	39.25	38.23	39.10	5,158,868	+0.72(+1.87%)
Mar 19, 2008	38.40	39.64	38.32	38.38	8,669,117	+0.09(+0.24%)
Mar 18, 2008	39.05	39.39	37.73	38.29	7,497,187	-0.56(-1.45%)
Mar 17, 2008	38.67	39.45	38.20	38.85	5,694,542	-0.82(-2.06%)
Mar 14, 2008	40.92	41.01	38.91	39.67	6,195,496	-0.87(-2.15%)
Mar 13, 2008	40.38	41.22	39.97	40.54	8,211,016	+0.12(+0.29%)
Mar 12, 2008	36.93	41.43	36.79	40.42	17,316,406	+1.72(+4.45%)
Mar 11, 2008	37.42	38.82	35.89	38.70	25,190,410	-3.50(-8.30%)
Mar 10, 2008	42.55	42.99	42.13	42.20	4,215,092	-0.39(-0.92%)
Mar 07, 2008	43.78	43.85	42.51	42.59	4,799,412	-1.53(-3.48%)
Mar 06, 2008	45.20	45.52	44.06	44.13	2,793,907	-1.30(-2.86%)
Mar 05, 2008	44.53	45.65	44.44	45.42	3,533,866	+0.83(+1.87%)
Mar 04, 2008	44.63	45.10	44.48	44.59	6,085,557	-0.34(-0.75%)
Mar 03, 2008	44.87	44.96	44.24	44.92	4,350,078	-0.08(-0.18%)
Feb 29, 2008	46.29	46.58	44.83	45.01	4,040,791	-1.63(-3.50%)
Feb 28, 2008	46.68	47.08	46.44	46.64	2,294,689	-0.46(-0.98%)
Feb 27, 2008	47.06	48.00	46.94	47.10	3,559,892	-0.32(-0.67%)
Feb 26, 2008	46.63	47.57	46.63	47.42	3,605,115	+0.39(+0.83%)
Feb 25, 2008	45.76	47.13	45.56	47.03	4,669,312	+1.54(+3.39%)
Feb 22, 2008	46.23	46.43	44.58	45.49	5,819,344	-0.58(-1.26%)
Feb 21, 2008	47.37	47.39	46.01	46.07	2,921,292	-1.23(-2.61%)
Feb 20, 2008	46.73	47.57	46.18	47.30	4,096,908	+0.50(+1.07%)
Feb 19, 2008	46.20	46.91	46.20	46.80	5,605,481	+0.67(+1.46%)
Feb 18, 2008	44.42	46.49	44.33	46.13	0	+0.00(+0.00%)
Feb 15, 2008	44.42	46.49	44.33	46.13	7,939,267	+1.47(+3.29%)
Feb 14, 2008	45.13	45.19	44.35	44.66	5,697,093	-0.04(-0.08%)
Feb 13, 2008	45.18	45.20	43.28	44.70	13,012,588	-1.20(-2.61%)
Feb 12, 2008	45.66	46.16	45.42	45.90	5,160,650	+0.43(+0.94%)
Feb 11, 2008	45.95	45.97	45.04	45.47	5,208,684	-0.54(-1.16%)
Feb 08, 2008	47.26	47.29	45.51	46.00	4,985,482	-1.14(-2.42%)
Feb 07, 2008	48.34	48.55	44.46	47.15	10,584,728	-1.20(-2.48%)
Feb 06, 2008	48.40	48.78	47.85	48.35	4,585,945	+0.75(+1.58%)
Feb 05, 2008	47.56	48.79	47.45	47.59	3,589,530	-0.71(-1.47%)
Feb 04, 2008	48.30	48.75	47.49	48.30	2,912,299	+0.01(+0.02%)
Feb 01, 2008	48.26	48.82	47.54	48.29	4,019,353	-0.04(-0.08%)
Jan 31, 2008	48.14	48.77	46.90	48.33	4,101,603	-0.19(-0.39%)
Jan 30, 2008	48.71	49.65	48.42	48.52	2,394,841	-0.49(-1.00%)
Jan 29, 2008	48.82	49.26	48.65	49.01	2,795,418	+0.44(+0.92%)
Jan 28, 2008	47.88	48.92	47.26	48.56	3,889,709	+0.83(+1.75%)
Jan 25, 2008	48.99	48.99	47.56	47.73	4,086,503	-0.79(-1.63%)
Jan 24, 2008	49.32	49.82	47.72	48.52	4,143,413	-0.58(-1.18%)
Jan 23, 2008	46.97	49.50	46.06	49.10	7,554,633	+0.62(+1.27%)
Jan 22, 2008	49.00	49.35	47.44	48.48	5,916,288	-2.41(-4.74%)
Jan 21, 2008	51.81	52.61	50.36	50.90	0	+0.00(+0.00%)
Jan 18, 2008	51.81	52.61	50.36	50.90	4,127,313	-0.67(-1.30%)
Jan 17, 2008	52.89	52.97	51.35	51.57	6,295,571	-1.28(-2.42%)
Jan 16, 2008	50.72	53.51	50.69	52.85	8,400,727	+1.79(+3.50%)
Jan 15, 2008	51.94	52.60	50.96	51.06	5,701,174	-1.42(-2.71%)
Jan 14, 2008	53.32	53.54	52.15	52.48	5,217,149	-0.52(-0.98%)
Jan 11, 2008	53.32	54.26	52.90	53.00	3,768,272	-0.71(-1.32%)
Jan 10, 2008	52.71	53.76	52.48	53.71	2,739,292	+0.72(+1.35%)
Jan 09, 2008	52.95	53.65	52.49	52.99	5,409,779	+0.05(+0.10%)
Jan 08, 2008	52.72	53.94	52.63	52.94	5,933,090	+0.38(+0.73%)
Jan 07, 2008	51.00	52.72	50.77	52.56	4,222,234	+1.77(+3.48%)
Jan 04, 2008	51.38	51.83	50.71	50.79	3,440,362	-1.13(-2.17%)
Jan 03, 2008	51.47	52.32	51.44	51.91	1,912,406	+0.52(+1.01%)
Jan 02, 2008	52.46	52.59	51.10	51.39	2,778,568	-0.99(-1.89%)
Jan 01, 2008	52.23	52.61	52.13	52.38	0	+0.00(+0.00%)
Dec 31, 2007	52.23	52.61	52.13	52.38	1,248,716	-0.13(-0.24%)
Dec 28, 2007	52.85	53.04	52.21	52.51	1,133,213	+0.08(+0.16%)
Dec 27, 2007	53.22	53.34	52.37	52.43	1,219,178	-0.94(-1.77%)
Dec 26, 2007	53.09	53.47	52.67	53.37	1,313,647	+0.38(+0.72%)
Dec 24, 2007	53.27	53.38	52.85	52.99	735,459	-0.14(-0.26%)
Dec 21, 2007	53.02	53.31	52.49	53.13	3,956,141	+0.42(+0.79%)
Dec 20, 2007	52.31	52.98	52.31	52.71	2,842,153	+0.67(+1.29%)
Dec 19, 2007	52.76	52.76	52.04	52.04	2,249,303	-0.34(-0.64%)
Dec 18, 2007	52.23	52.69	51.97	52.37	2,643,951	+0.56(+1.09%)
Dec 17, 2007	52.68	52.68	51.77	51.81	2,309,095	-0.68(-1.30%)
Dec 14, 2007	52.69	53.13	52.30	52.49	3,485,120	-0.09(-0.17%)
Dec 13, 2007	52.25	52.64	52.04	52.58	3,890,901	+0.18(+0.35%)
Dec 12, 2007	53.52	53.62	52.11	52.40	5,325,903	-0.15(-0.29%)
Dec 11, 2007	54.42	54.44	52.48	52.56	4,535,219	-1.67(-3.08%)
Dec 10, 2007	53.73	54.35	53.13	54.23	3,371,063	+0.75(+1.41%)
Dec 07, 2007	53.08	54.00	52.96	53.47	3,666,629	+0.41(+0.77%)
Dec 06, 2007	52.17	53.06	51.99	53.06	2,838,326	+1.05(+2.02%)
Dec 05, 2007	51.29	52.15	51.29	52.01	2,942,475	+1.10(+2.16%)
Dec 04, 2007	51.11	51.36	50.45	50.91	3,429,554	-0.40(-0.78%)
Dec 03, 2007	50.71	51.57	50.52	51.31	2,790,575	+0.61(+1.20%)
Nov 30, 2007	51.03	51.04	50.04	50.71	2,686,726	+0.17(+0.34%)
Nov 29, 2007	50.73	51.12	50.43	50.53	1,977,251	-0.46(-0.91%)
Nov 28, 2007	50.81	51.05	49.82	51.00	2,953,996	+0.62(+1.22%)
Nov 27, 2007	50.65	50.74	49.51	50.38	3,183,564	+0.09(+0.18%)
Nov 26, 2007	49.91	51.01	49.64	50.29	3,954,832	+1.16(+2.36%)
Nov 23, 2007	49.04	49.43	48.86	49.13	692,176	+0.31(+0.63%)
Nov 21, 2007	49.74	50.26	48.74	48.82	2,564,002	-1.24(-2.48%)
Nov 20, 2007	49.68	50.47	49.50	50.06	2,963,344	+0.38(+0.77%)
Nov 19, 2007	49.92	50.55	49.41	49.68	2,583,756	-0.15(-0.31%)
Nov 16, 2007	50.21	50.34	49.43	49.83	3,544,184	+0.06(+0.13%)
Nov 15, 2007	49.73	50.47	49.66	49.77	2,649,307	-0.09(-0.18%)
Nov 14, 2007	49.31	50.22	49.14	49.86	3,088,682	+0.55(+1.12%)
Nov 13, 2007	49.31	49.41	48.39	49.31	3,139,562	+0.34(+0.70%)
Nov 12, 2007	49.42	50.04	48.83	48.96	3,080,039	-0.60(-1.21%)
Nov 09, 2007	49.00	50.12	48.88	49.56	2,678,460	+0.00(+0.00%)
Nov 08, 2007	48.66	49.90	48.55	49.56	3,079,667	+0.94(+1.94%)
Nov 07, 2007	49.10	49.65	48.57	48.62	1,936,032	-0.93(-1.87%)
Nov 06, 2007	49.44	49.81	48.71	49.54	1,907,290	+0.14(+0.28%)
Nov 05, 2007	48.55	49.67	48.55	49.41	3,222,581	+0.06(+0.13%)
Nov 02, 2007	49.99	50.19	48.65	49.34	2,816,864	-0.58(-1.16%)
Nov 01, 2007	50.88	51.35	49.87	49.92	3,000,467	-1.04(-2.05%)
Oct 31, 2007	50.55	51.06	50.18	50.97	2,975,891	+0.80(+1.59%)
Oct 30, 2007	49.91	50.80	49.50	50.17	1,813,328	+0.07(+0.14%)
Oct 29, 2007	50.56	50.98	49.91	50.10	2,667,645	-0.61(-1.20%)
Oct 26, 2007	52.27	52.63	50.50	50.71	6,502,592	-0.10(-0.20%)
Oct 25, 2007	49.27	51.15	49.27	50.80	8,536,663	+2.80(+5.84%)
Oct 24, 2007	48.26	48.66	47.18	48.00	3,134,367	-0.46(-0.95%)
Oct 23, 2007	48.47	48.82	48.11	48.46	2,047,957	+0.08(+0.17%)
Oct 22, 2007	47.53	48.45	47.28	48.38	1,805,834	+0.43(+0.89%)
Oct 19, 2007	48.86	49.68	47.84	47.96	2,716,686	-0.91(-1.86%)
Oct 18, 2007	48.69	49.54	48.51	48.86	2,091,929	+0.10(+0.20%)
Oct 17, 2007	48.55	48.78	48.16	48.76	1,971,694	+0.76(+1.59%)
Oct 16, 2007	48.20	48.40	47.41	48.00	2,463,314	-0.17(-0.36%)
Oct 15, 2007	48.30	48.31	47.51	48.17	1,817,185	-0.05(-0.09%)
Oct 12, 2007	48.07	48.82	47.67	48.22	3,266,498	+0.01(+0.02%)
Oct 11, 2007	49.71	49.92	47.60	48.21	3,367,232	-1.32(-2.66%)
Oct 10, 2007	49.86	50.10	49.31	49.53	2,379,809	-0.29(-0.58%)
Oct 09, 2007	49.37	49.82	49.29	49.82	1,942,269	+0.66(+1.35%)
Oct 08, 2007	48.88	49.28	48.78	49.15	1,168,734	+0.31(+0.63%)
Oct 05, 2007	48.25	49.10	48.19	48.84	3,301,439	+0.68(+1.41%)
Oct 04, 2007	48.80	48.80	47.96	48.16	2,168,963	-0.37(-0.77%)
Oct 03, 2007	49.18	49.61	48.27	48.54	3,611,263	-0.82(-1.65%)
Oct 02, 2007	49.56	49.85	48.91	49.35	2,295,590	-0.12(-0.24%)
Oct 01, 2007	49.53	49.90	49.27	49.47	2,611,550	+0.23(+0.46%)
Sep 28, 2007	48.82	49.87	48.73	49.24	5,296,498	+0.24(+0.50%)
Sep 27, 2007	48.60	49.07	48.23	49.00	1,965,633	+0.68(+1.41%)
Sep 26, 2007	48.37	48.92	48.24	48.32	2,749,528	-0.05(-0.09%)
Sep 25, 2007	47.72	48.66	47.41	48.36	2,639,432	+0.51(+1.06%)
Sep 24, 2007	47.75	48.31	47.06	47.86	2,456,490	+0.36(+0.76%)
Sep 21, 2007	47.60	47.69	47.09	47.49	3,752,512	+0.05(+0.11%)
Sep 20, 2007	48.02	48.75	47.24	47.44	3,614,865	-0.76(-1.58%)
Sep 19, 2007	49.14	49.63	48.03	48.20	4,219,786	-0.64(-1.30%)
Sep 18, 2007	47.17	49.36	47.05	48.84	7,371,786	+1.83(+3.90%)
Sep 17, 2007	46.52	47.12	46.48	47.00	3,056,782	+0.29(+0.62%)
Sep 14, 2007	46.20	46.96	46.00	46.71	3,431,242	+0.44(+0.94%)
Sep 13, 2007	46.08	46.45	45.68	46.28	2,560,304	+0.60(+1.31%)
Sep 12, 2007	45.37	46.26	45.32	45.68	2,948,339	+0.18(+0.40%)
Sep 11, 2007	45.77	45.77	44.99	45.50	2,260,103	+0.16(+0.36%)
Sep 10, 2007	45.87	45.94	44.92	45.33	2,148,354	-0.25(-0.56%)
Sep 07, 2007	46.41	46.64	45.31	45.59	3,574,089	-0.89(-1.91%)
Sep 06, 2007	45.87	46.62	45.82	46.48	3,494,189	+0.60(+1.31%)
Sep 05, 2007	46.19	46.56	45.73	45.88	3,293,615	-0.54(-1.15%)
Sep 04, 2007	46.26	46.93	46.09	46.41	2,950,103	+0.22(+0.47%)
Aug 31, 2007	46.16	46.59	45.53	46.20	2,382,322	+0.40(+0.87%)
Aug 30, 2007	45.51	46.22	45.24	45.80	2,202,906	-0.03(-0.06%)
Aug 29, 2007	45.13	45.92	45.02	45.82	2,351,133	+0.84(+1.88%)
Aug 28, 2007	45.38	45.81	44.88	44.98	3,301,439	-0.39(-0.86%)
Aug 27, 2007	45.10	45.58	45.08	45.37	3,145,773	-0.08(-0.18%)
Aug 24, 2007	44.83	45.54	44.65	45.45	2,568,459	+0.62(+1.38%)
Aug 23, 2007	45.32	45.37	44.76	44.83	3,201,923	-0.16(-0.36%)
Aug 22, 2007	44.46	45.22	44.42	45.00	2,797,578	+0.82(+1.85%)
Aug 21, 2007	44.11	44.58	43.97	44.18	3,094,142	-0.06(-0.14%)
Aug 20, 2007	43.71	45.02	43.69	44.24	2,785,235	-0.25(-0.57%)
Aug 17, 2007	45.17	45.35	35.41	44.50	5,224,423	+0.16(+0.37%)
Aug 16, 2007	42.60	45.91	42.18	44.34	7,323,736	+1.56(+3.65%)
Aug 15, 2007	41.92	43.59	41.92	42.77	6,141,675	+0.08(+0.19%)
Aug 14, 2007	43.89	44.21	42.67	42.69	4,701,386	-1.26(-2.87%)
Aug 13, 2007	44.19	45.10	43.82	43.95	4,976,790	-0.23(-0.51%)
Aug 10, 2007	42.70	44.46	42.28	44.18	5,980,987	+1.58(+3.71%)
Aug 09, 2007	43.55	44.06	42.55	42.60	7,765,662	-1.37(-3.12%)
Aug 08, 2007	44.17	44.87	42.97	43.97	5,641,332	-1.00(-2.22%)
Aug 07, 2007	44.97	45.59	44.40	44.97	3,730,581	-0.38(-0.84%)
Aug 06, 2007	44.93	45.57	44.84	45.35	4,539,162	+0.34(+0.77%)
Aug 03, 2007	45.22	46.01	44.98	45.01	5,372,870	-1.01(-2.19%)
Aug 02, 2007	44.72	46.10	44.44	46.01	6,136,377	+1.58(+3.55%)
Aug 01, 2007	43.11	44.46	42.91	44.44	6,533,274	+0.82(+1.87%)
Jul 31, 2007	44.63	44.92	43.53	43.62	4,858,870	-1.01(-2.26%)
Jul 30, 2007	44.24	44.85	43.75	44.63	4,366,690	+0.48(+1.09%)
Jul 27, 2007	45.37	45.78	44.14	44.14	4,430,059	-1.09(-2.41%)
Jul 26, 2007	46.87	47.18	44.83	45.23	6,724,886	-0.73(-1.58%)
Jul 25, 2007	45.82	46.20	44.79	45.96	4,817,913	-0.08(-0.18%)
Jul 24, 2007	46.00	46.63	45.91	46.04	3,354,965	-0.33(-0.70%)
Jul 23, 2007	45.67	46.58	45.46	46.37	3,240,707	+1.30(+2.88%)
Jul 20, 2007	44.94	45.78	44.94	45.07	3,088,191	-0.67(-1.47%)
Jul 19, 2007	46.05	46.22	45.55	45.74	3,411,755	-0.54(-1.16%)
Jul 18, 2007	45.81	46.37	45.38	46.28	4,535,576	+0.96(+2.12%)
Jul 17, 2007	45.41	45.90	45.10	45.32	2,252,973	-0.06(-0.14%)
Jul 16, 2007	45.67	46.01	45.30	45.38	3,133,045	-0.82(-1.77%)
Jul 13, 2007	47.11	47.11	46.20	46.20	1,829,859	-0.74(-1.59%)
Jul 12, 2007	46.00	46.96	45.72	46.94	2,715,144	+1.22(+2.66%)
Jul 11, 2007	45.65	46.10	45.39	45.72	2,070,439	-0.07(-0.16%)
Jul 10, 2007	45.89	46.69	45.75	45.80	2,790,855	-0.35(-0.77%)
Jul 09, 2007	46.49	46.64	45.71	46.15	1,717,339	-0.20(-0.43%)
Jul 06, 2007	45.76	46.59	45.61	46.35	2,281,906	+0.57(+1.25%)
Jul 05, 2007	45.31	45.97	45.03	45.78	2,813,998	+0.39(+0.86%)
Jul 03, 2007	45.71	45.77	45.30	45.39	1,133,468	-0.38(-0.83%)
Jul 02, 2007	44.83	45.86	44.83	45.77	2,223,869	+0.94(+2.11%)
Jun 29, 2007	45.37	45.79	44.48	44.83	2,014,237	-0.41(-0.90%)
Jun 28, 2007	45.41	45.57	45.15	45.23	2,597,243	-0.23(-0.50%)
Jun 27, 2007	44.61	45.46	44.55	45.46	2,684,837	+0.58(+1.29%)
Jun 26, 2007	44.01	45.06	44.12	44.88	3,236,098	+0.87(+1.98%)
Jun 25, 2007	44.46	44.78	43.94	44.01	3,260,002	-0.55(-1.24%)
Jun 22, 2007	44.73	45.20	44.04	44.56	5,084,682	-0.24(-0.53%)
Jun 21, 2007	44.90	45.13	44.57	44.80	2,765,508	-0.10(-0.22%)
Jun 20, 2007	45.97	46.12	44.86	44.90	3,292,623	-1.03(-2.23%)
Jun 19, 2007	45.83	46.00	45.42	45.92	2,979,197	+0.10(+0.22%)
Jun 18, 2007	45.76	46.09	45.64	45.82	4,182,646	+0.25(+0.54%)
Jun 15, 2007	45.91	46.23	45.38	45.58	5,018,999	-0.33(-0.71%)
Jun 14, 2007	46.49	46.72	45.88	45.91	3,406,245	-0.77(-1.65%)
Jun 13, 2007	47.14	47.25	46.26	46.68	3,169,633	-0.30(-0.64%)
Jun 12, 2007	47.33	47.40	46.95	46.98	2,762,753	-0.47(-0.99%)
Jun 11, 2007	47.70	48.04	47.08	47.45	1,950,535	+0.04(+0.08%)
Jun 08, 2007	46.64	47.43	46.62	47.41	2,813,294	+0.77(+1.65%)
Jun 07, 2007	46.57	47.24	46.00	46.64	5,087,163	+0.07(+0.16%)
Jun 06, 2007	47.46	47.48	46.38	46.57	3,947,515	-0.96(-2.02%)
Jun 05, 2007	47.67	47.98	47.36	47.53	3,718,569	-0.42(-0.87%)
Jun 04, 2007	48.09	48.42	47.86	47.95	3,194,209	-0.39(-0.81%)

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.