Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	36.79	36.86	36.39	36.57	5,430,130	-0.21(-0.57%)
May 29, 2008	36.14	37.01	36.11	36.78	6,294,053	+0.57(+1.57%)
May 28, 2008	36.20	36.25	35.85	36.21	6,538,582	+0.04(+0.12%)
May 27, 2008	35.92	36.37	35.78	36.17	5,613,629	+0.33(+0.92%)
May 26, 2008	36.00	36.12	35.74	35.83	0	+0.00(+0.00%)
May 23, 2008	36.00	36.12	35.74	35.83	5,264,413	-0.20(-0.56%)
May 22, 2008	35.49	36.07	35.36	36.04	4,549,720	+0.52(+1.48%)
May 21, 2008	35.75	36.11	35.48	35.51	4,652,668	-0.22(-0.62%)
May 20, 2008	35.70	35.89	35.66	35.73	4,264,703	-0.21(-0.58%)
May 19, 2008	35.89	36.14	35.82	35.94	5,219,714	+0.00(+0.00%)
May 16, 2008	36.21	36.21	35.75	35.94	6,075,580	-0.33(-0.91%)
May 15, 2008	36.00	36.35	35.69	36.27	3,239,019	+0.23(+0.64%)
May 14, 2008	35.94	36.26	35.89	36.04	4,709,790	+0.37(+1.05%)
May 13, 2008	35.84	35.87	35.43	35.67	4,991,028	+0.00(+0.00%)
May 12, 2008	35.47	35.72	35.21	35.67	3,982,164	+0.22(+0.63%)
May 09, 2008	35.22	35.58	35.07	35.45	6,835,461	-0.06(-0.16%)
May 08, 2008	35.93	36.00	34.98	35.50	8,523,864	-0.19(-0.54%)
May 07, 2008	36.65	36.65	35.57	35.70	6,622,430	-1.00(-2.74%)
May 06, 2008	36.35	36.78	36.26	36.70	5,036,212	+0.00(+0.00%)
May 05, 2008	37.26	37.26	36.57	36.70	4,601,857	-0.55(-1.46%)
May 02, 2008	37.33	37.44	36.97	37.25	3,947,417	+0.18(+0.48%)
May 01, 2008	36.04	37.32	36.04	37.07	6,346,815	+0.92(+2.54%)
Apr 30, 2008	36.37	36.67	36.04	36.15	5,402,931	-0.22(-0.59%)
Apr 29, 2008	35.94	36.47	35.81	36.37	5,481,102	+0.36(+1.00%)
Apr 28, 2008	35.75	36.25	35.75	36.01	4,641,980	+0.11(+0.30%)
Apr 25, 2008	36.04	36.12	35.39	35.90	5,049,488	+0.06(+0.16%)
Apr 24, 2008	34.54	36.05	34.54	35.84	8,322,312	+0.93(+2.65%)
Apr 23, 2008	35.90	35.96	34.60	34.92	7,000,364	-0.29(-0.84%)
Apr 22, 2008	35.51	35.61	35.06	35.21	4,350,096	-0.38(-1.07%)
Apr 21, 2008	35.89	35.91	35.40	35.59	4,683,495	-0.42(-1.18%)
Apr 18, 2008	36.33	36.33	35.86	36.01	7,556,991	+0.22(+0.60%)
Apr 17, 2008	35.33	35.97	35.33	35.80	4,136,780	+0.29(+0.83%)
Apr 16, 2008	35.07	35.53	34.96	35.50	5,598,424	+0.65(+1.87%)
Apr 15, 2008	34.49	34.87	34.22	34.85	3,975,009	+0.50(+1.46%)
Apr 14, 2008	34.52	34.54	34.17	34.35	3,614,688	-0.25(-0.73%)
Apr 11, 2008	34.40	35.17	34.40	34.60	4,167,639	-0.28(-0.80%)
Apr 10, 2008	34.69	35.12	34.44	34.88	3,713,032	+0.12(+0.35%)
Apr 09, 2008	34.96	35.14	34.68	34.76	3,445,892	-0.20(-0.57%)
Apr 08, 2008	35.25	35.29	34.86	34.96	3,538,513	-0.55(-1.54%)
Apr 07, 2008	35.55	35.72	35.05	35.50	3,919,973	+0.34(+0.98%)
Apr 04, 2008	35.29	35.57	34.97	35.16	4,625,284	-0.14(-0.41%)
Apr 03, 2008	35.50	35.67	35.13	35.30	4,341,734	-0.47(-1.30%)
Apr 02, 2008	35.70	36.12	35.56	35.77	5,105,241	+0.04(+0.10%)
Apr 01, 2008	35.03	35.81	34.86	35.73	6,794,317	+1.23(+3.58%)
Mar 31, 2008	34.07	34.82	34.07	34.50	4,113,335	+0.35(+1.03%)
Mar 28, 2008	34.61	34.92	34.09	34.15	3,634,226	-0.36(-1.04%)
Mar 27, 2008	35.50	35.50	34.40	34.51	6,097,246	+0.30(+0.88%)
Mar 26, 2008	34.32	34.61	34.13	34.21	4,299,680	-0.37(-1.08%)
Mar 25, 2008	34.33	34.79	33.93	34.58	4,633,314	+0.11(+0.33%)
Mar 24, 2008	34.79	35.39	34.20	34.46	6,264,212	-0.11(-0.33%)
Mar 21, 2008	33.65	34.66	33.39	34.58	7,421,745	+0.00(+0.00%)
Mar 20, 2008	33.65	34.66	33.56	34.58	7,421,745	+1.18(+3.55%)
Mar 19, 2008	34.51	34.99	33.38	33.39	9,308,180	-1.02(-2.96%)
Mar 18, 2008	33.29	34.46	33.24	34.41	8,931,996	+1.41(+4.29%)
Mar 17, 2008	31.99	33.43	31.99	33.00	7,306,322	+0.17(+0.50%)
Mar 14, 2008	33.87	33.95	32.62	32.83	6,517,595	-0.90(-2.68%)
Mar 13, 2008	32.97	33.90	32.80	33.74	7,910,730	+0.21(+0.62%)
Mar 12, 2008	34.74	34.74	33.52	33.53	6,895,633	-1.29(-3.71%)
Mar 11, 2008	34.57	34.99	33.93	34.82	6,092,158	+1.08(+3.19%)
Mar 10, 2008	33.72	34.17	33.47	33.75	6,780,927	-0.01(-0.04%)
Mar 07, 2008	33.41	34.23	33.19	33.76	5,951,920	+0.23(+0.69%)
Mar 06, 2008	34.05	34.20	33.51	33.53	4,916,181	-0.75(-2.18%)
Mar 05, 2008	34.46	34.92	33.93	34.28	5,632,009	-0.14(-0.42%)
Mar 04, 2008	34.26	34.55	33.89	34.42	6,612,471	+0.08(+0.23%)
Mar 03, 2008	34.13	34.46	33.58	34.34	6,435,046	+0.08(+0.23%)
Feb 29, 2008	34.42	34.96	34.15	34.26	7,376,971	-0.61(-1.75%)
Feb 28, 2008	35.32	35.57	34.72	34.87	4,630,957	-0.68(-1.92%)
Feb 27, 2008	34.96	35.86	34.96	35.55	6,542,013	+0.51(+1.45%)
Feb 26, 2008	34.36	35.28	34.36	35.05	5,218,506	+0.46(+1.33%)
Feb 25, 2008	34.16	34.66	33.78	34.59	4,009,097	+0.39(+1.13%)
Feb 22, 2008	33.73	34.20	33.21	34.20	4,312,545	+0.57(+1.69%)
Feb 21, 2008	33.88	34.13	33.61	33.63	3,737,181	-0.19(-0.57%)
Feb 20, 2008	33.28	33.98	33.02	33.82	4,619,758	+0.32(+0.96%)
Feb 19, 2008	33.47	33.74	33.08	33.50	5,064,101	+0.35(+1.06%)
Feb 18, 2008	33.33	33.39	32.78	33.15	0	+0.00(+0.00%)
Feb 15, 2008	33.33	33.39	32.78	33.15	10,264,705	-0.29(-0.86%)
Feb 14, 2008	33.68	34.18	33.14	33.44	8,633,841	-0.30(-0.89%)
Feb 13, 2008	33.41	33.81	32.91	33.74	6,202,506	+0.65(+1.95%)
Feb 12, 2008	32.71	33.41	32.59	33.09	7,443,526	+0.27(+0.83%)
Feb 11, 2008	33.42	33.45	32.52	32.82	7,260,998	-0.61(-1.83%)
Feb 08, 2008	34.10	34.10	33.34	33.43	6,324,447	-0.79(-2.31%)
Feb 07, 2008	33.52	34.50	33.52	34.22	15,937,796	+0.45(+1.34%)
Feb 06, 2008	34.31	34.58	33.59	33.77	8,171,818	-0.38(-1.11%)
Feb 05, 2008	34.73	34.90	34.15	34.15	7,207,970	-0.78(-2.24%)
Feb 04, 2008	35.46	35.46	34.79	34.93	5,681,698	-0.55(-1.54%)
Feb 01, 2008	35.45	35.58	34.84	35.48	7,854,262	+0.14(+0.41%)
Jan 31, 2008	34.28	35.81	34.10	35.33	12,715,711	+0.52(+1.51%)
Jan 30, 2008	36.60	36.62	34.67	34.81	13,649,517	-2.70(-7.20%)
Jan 29, 2008	37.67	37.97	37.18	37.51	7,721,227	-0.11(-0.31%)
Jan 28, 2008	36.32	37.63	36.08	37.62	6,711,978	+1.41(+3.88%)
Jan 25, 2008	37.74	37.74	35.85	36.22	7,004,834	-1.16(-3.11%)
Jan 24, 2008	37.06	37.60	36.31	37.38	8,466,750	+0.55(+1.50%)
Jan 23, 2008	34.29	36.90	33.92	36.83	10,240,878	+1.56(+4.44%)
Jan 22, 2008	33.21	35.63	33.21	35.26	9,050,989	+0.47(+1.36%)
Jan 21, 2008	35.76	35.89	34.23	34.79	0	+0.00(+0.00%)
Jan 18, 2008	35.76	35.89	34.23	34.79	8,090,246	-0.80(-2.26%)
Jan 17, 2008	36.52	36.59	35.47	35.59	7,702,556	-0.97(-2.65%)
Jan 16, 2008	36.61	37.28	35.86	36.56	7,400,285	-0.17(-0.47%)
Jan 15, 2008	37.08	37.26	36.49	36.73	4,955,252	-0.74(-1.97%)
Jan 14, 2008	37.18	37.65	36.98	37.47	4,172,997	+0.51(+1.38%)
Jan 11, 2008	36.92	37.39	36.39	36.96	4,762,854	-0.22(-0.60%)
Jan 10, 2008	36.44	37.82	36.32	37.18	7,059,556	+0.42(+1.15%)
Jan 09, 2008	36.22	36.76	35.99	36.76	6,417,202	+0.51(+1.41%)
Jan 08, 2008	36.81	37.10	36.11	36.25	5,986,680	-0.45(-1.21%)
Jan 07, 2008	36.95	37.06	36.27	36.70	6,210,042	+0.03(+0.08%)
Jan 04, 2008	37.21	37.28	36.50	36.67	5,745,152	+0.04(+0.10%)
Jan 03, 2008	36.77	37.00	36.43	36.63	4,206,042	-0.09(-0.23%)
Jan 02, 2008	37.51	37.64	36.60	36.72	5,241,004	-0.78(-2.07%)
Jan 01, 2008	37.35	37.77	37.34	37.49	0	+0.00(+0.00%)
Dec 31, 2007	37.35	37.77	37.34	37.49	3,678,175	+0.03(+0.08%)
Dec 28, 2007	37.79	37.85	37.21	37.46	3,406,511	+0.11(+0.31%)
Dec 27, 2007	37.77	37.94	37.34	37.35	3,469,054	-0.56(-1.48%)
Dec 26, 2007	37.67	38.00	37.47	37.91	3,473,914	-0.03(-0.08%)
Dec 24, 2007	37.20	38.01	37.20	37.94	2,316,655	+0.69(+1.85%)
Dec 21, 2007	36.27	37.29	36.19	37.25	8,447,668	+1.34(+3.72%)
Dec 20, 2007	36.33	36.50	35.57	35.91	4,669,968	-0.22(-0.62%)
Dec 19, 2007	36.82	36.82	35.82	36.14	7,464,699	-0.75(-2.02%)
Dec 18, 2007	37.10	37.29	36.34	36.88	4,853,280	-0.02(-0.06%)
Dec 17, 2007	36.94	37.50	36.84	36.90	5,238,305	-0.12(-0.33%)
Dec 14, 2007	37.33	37.66	37.01	37.03	4,295,920	-0.55(-1.45%)
Dec 13, 2007	37.26	37.64	36.92	37.57	5,598,289	+0.06(+0.15%)
Dec 12, 2007	38.47	38.47	36.82	37.51	12,229,268	-0.19(-0.49%)
Dec 11, 2007	38.92	39.84	37.62	37.70	7,701,692	-1.18(-3.05%)
Dec 10, 2007	38.66	39.08	38.13	38.89	5,509,207	+1.23(+3.26%)
Dec 07, 2007	37.97	38.22	37.55	37.66	3,440,945	-0.29(-0.78%)
Dec 06, 2007	37.01	38.02	37.01	37.95	4,475,191	+0.78(+2.09%)
Dec 05, 2007	36.66	37.27	36.63	37.18	5,271,212	+0.78(+2.15%)
Dec 04, 2007	36.53	36.97	36.29	36.39	5,879,229	-0.43(-1.17%)
Dec 03, 2007	36.39	36.96	36.08	36.83	5,365,160	+0.13(+0.35%)
Nov 30, 2007	37.17	37.60	36.47	36.70	7,981,365	-0.11(-0.29%)
Nov 29, 2007	36.99	36.99	36.29	36.80	4,703,765	-0.38(-1.02%)
Nov 28, 2007	36.43	37.34	36.38	37.18	9,322,677	+0.73(+2.01%)
Nov 27, 2007	35.72	36.84	35.46	36.45	9,239,109	+0.99(+2.79%)
Nov 26, 2007	35.96	36.14	35.38	35.46	8,595,191	-0.50(-1.38%)
Nov 23, 2007	35.55	36.20	35.35	35.96	3,274,524	+0.62(+1.77%)
Nov 21, 2007	36.12	36.18	35.10	35.33	9,689,809	-1.16(-3.19%)
Nov 20, 2007	36.90	37.21	36.14	36.50	9,986,016	-0.26(-0.70%)
Nov 19, 2007	37.62	37.62	36.63	36.75	7,721,528	-1.03(-2.74%)
Nov 16, 2007	38.76	39.22	37.36	37.79	8,204,259	-0.41(-1.07%)
Nov 15, 2007	38.73	39.19	37.98	38.20	7,301,267	-0.53(-1.37%)
Nov 14, 2007	39.47	39.66	38.65	38.73	5,112,677	-0.51(-1.30%)
Nov 13, 2007	38.57	39.29	38.35	39.24	4,398,718	+1.06(+2.78%)
Nov 12, 2007	37.94	39.10	37.94	38.18	4,634,154	+0.04(+0.09%)
Nov 09, 2007	37.26	38.79	37.01	38.14	6,619,510	+0.46(+1.22%)
Nov 08, 2007	36.67	37.72	36.60	37.68	9,337,993	+1.19(+3.27%)
Nov 07, 2007	37.33	37.33	36.43	36.49	8,295,226	-0.32(-0.88%)
Nov 06, 2007	36.45	36.84	36.17	36.81	5,215,529	+0.39(+1.08%)
Nov 05, 2007	36.09	37.01	36.09	36.42	7,146,930	-0.37(-1.01%)
Nov 02, 2007	36.98	37.08	36.05	36.79	11,305,758	-0.17(-0.45%)
Nov 01, 2007	37.25	37.33	36.83	36.95	6,922,927	-0.66(-1.76%)
Oct 31, 2007	37.17	37.97	37.11	37.62	8,989,525	+0.52(+1.39%)
Oct 30, 2007	37.18	37.68	37.09	37.10	5,349,889	-0.29(-0.77%)
Oct 29, 2007	37.69	37.85	37.28	37.39	5,510,369	-0.25(-0.67%)
Oct 26, 2007	38.01	38.33	37.32	37.64	6,173,045	+0.06(+0.15%)
Oct 25, 2007	38.12	38.33	37.21	37.58	6,317,005	-0.47(-1.24%)
Oct 24, 2007	38.23	38.24	36.83	38.05	8,895,215	-0.25(-0.66%)
Oct 23, 2007	39.22	39.27	38.10	38.30	7,456,746	-0.78(-2.00%)
Oct 22, 2007	38.84	39.45	38.58	39.09	5,393,770	-0.03(-0.07%)
Oct 19, 2007	39.55	39.60	38.79	39.12	12,107,752	-0.76(-1.91%)
Oct 18, 2007	40.39	40.59	39.35	39.88	11,730,918	-1.46(-3.53%)
Oct 17, 2007	41.66	41.69	40.78	41.33	4,791,274	+0.04(+0.10%)
Oct 16, 2007	41.86	41.86	41.18	41.29	4,618,674	-0.75(-1.79%)
Oct 15, 2007	42.32	42.51	41.74	42.04	4,317,774	-0.17(-0.41%)
Oct 12, 2007	41.92	42.42	41.86	42.22	3,067,386	+0.36(+0.86%)
Oct 11, 2007	42.14	42.32	41.71	41.86	3,213,081	-0.15(-0.36%)
Oct 10, 2007	42.10	42.35	41.87	42.01	3,036,163	-0.22(-0.53%)
Oct 09, 2007	42.13	42.26	41.85	42.23	3,593,943	+0.29(+0.70%)
Oct 08, 2007	41.92	42.17	41.77	41.94	2,786,341	-0.30(-0.71%)
Oct 05, 2007	42.27	42.52	42.10	42.24	3,250,833	+0.28(+0.67%)
Oct 04, 2007	42.02	42.23	41.89	41.96	2,503,041	+0.14(+0.33%)
Oct 03, 2007	41.74	42.11	41.64	41.82	2,844,479	-0.03(-0.07%)
Oct 02, 2007	42.05	42.42	41.74	41.85	3,590,042	-0.04(-0.09%)
Oct 01, 2007	41.20	42.02	41.19	41.89	5,728,521	+0.83(+2.03%)
Sep 28, 2007	40.39	41.34	40.31	41.05	6,932,818	+0.61(+1.51%)
Sep 27, 2007	40.06	40.54	40.01	40.44	3,213,778	+0.46(+1.15%)
Sep 26, 2007	39.95	40.36	39.78	39.98	4,028,855	+0.24(+0.61%)
Sep 25, 2007	39.63	39.89	39.49	39.74	4,139,536	-0.03(-0.07%)
Sep 24, 2007	40.11	40.21	39.61	39.77	4,327,665	-0.34(-0.86%)
Sep 21, 2007	40.18	40.52	39.87	40.11	9,414,407	+0.00(+0.00%)
Sep 20, 2007	40.47	40.77	40.09	40.11	7,837,224	-0.37(-0.90%)
Sep 19, 2007	40.54	40.76	40.28	40.48	5,646,464	+0.34(+0.84%)
Sep 18, 2007	39.47	40.29	39.28	40.14	6,150,896	+0.94(+2.40%)
Sep 17, 2007	39.25	39.29	38.83	39.20	3,970,486	-0.11(-0.27%)
Sep 14, 2007	39.19	39.37	39.04	39.31	2,773,712	-0.04(-0.09%)
Sep 13, 2007	39.35	39.48	39.02	39.35	3,212,664	+0.24(+0.62%)
Sep 12, 2007	38.83	39.38	38.67	39.10	5,024,889	+0.27(+0.70%)
Sep 11, 2007	38.57	39.02	38.54	38.83	4,455,408	+0.49(+1.27%)
Sep 10, 2007	38.81	38.96	38.18	38.34	4,552,644	-0.35(-0.91%)
Sep 07, 2007	38.87	39.09	38.33	38.69	5,609,276	-0.50(-1.28%)
Sep 06, 2007	39.33	39.62	38.79	39.19	4,456,941	-0.14(-0.35%)
Sep 05, 2007	39.46	39.54	39.16	39.33	3,873,668	-0.37(-0.94%)
Sep 04, 2007	39.30	39.91	39.07	39.70	3,984,277	+0.40(+1.02%)
Aug 31, 2007	39.37	39.53	38.94	39.30	5,058,323	+0.37(+0.96%)
Aug 30, 2007	39.43	39.27	38.78	38.93	4,999,675	-0.50(-1.27%)
Aug 29, 2007	39.27	39.44	38.71	39.43	4,419,607	+0.16(+0.40%)
Aug 28, 2007	40.16	40.23	39.18	39.27	5,421,213	-1.13(-2.79%)
Aug 27, 2007	40.66	40.81	40.40	40.40	2,725,512	-0.42(-1.02%)
Aug 24, 2007	40.36	40.86	40.17	40.82	3,436,388	+0.62(+1.55%)
Aug 23, 2007	40.64	40.85	40.01	40.19	3,792,453	-0.32(-0.80%)
Aug 22, 2007	40.10	40.74	39.78	40.52	4,809,523	+0.96(+2.43%)
Aug 21, 2007	39.46	40.09	39.30	39.55	3,348,904	-0.17(-0.43%)
Aug 20, 2007	40.49	40.57	39.21	39.73	4,893,385	-0.77(-1.90%)
Aug 17, 2007	40.61	41.46	39.46	40.49	9,286,106	+1.11(+2.81%)
Aug 16, 2007	37.22	39.80	37.22	39.39	8,357,913	+1.57(+4.16%)
Aug 15, 2007	37.72	38.80	37.63	37.82	7,184,653	+0.22(+0.59%)
Aug 14, 2007	37.64	38.51	37.30	37.59	6,179,175	+0.05(+0.13%)
Aug 13, 2007	37.39	38.26	37.43	37.54	6,512,672	+0.15(+0.40%)
Aug 10, 2007	36.74	37.84	36.07	37.39	9,838,592	+0.66(+1.80%)
Aug 09, 2007	37.90	38.77	36.73	36.73	8,654,216	-2.12(-5.47%)
Aug 08, 2007	39.06	39.32	38.27	38.86	7,901,130	-0.10(-0.26%)
Aug 07, 2007	38.68	39.40	38.33	38.96	7,634,082	+0.00(+0.00%)
Aug 06, 2007	37.12	38.96	36.57	38.96	10,647,400	+1.72(+4.61%)
Aug 03, 2007	37.59	38.61	37.11	37.24	9,478,766	-1.36(-3.53%)
Aug 02, 2007	39.12	39.75	38.20	38.61	9,636,599	+0.18(+0.47%)
Aug 01, 2007	38.05	38.55	36.72	38.43	11,401,923	+0.27(+0.72%)
Jul 31, 2007	39.49	39.94	38.10	38.15	11,800,292	-0.88(-2.26%)
Jul 30, 2007	38.51	39.27	38.25	39.04	10,012,445	+0.63(+1.64%)
Jul 27, 2007	39.66	39.69	38.18	38.40	13,134,421	-1.14(-2.89%)
Jul 26, 2007	39.98	40.24	39.23	39.55	13,725,084	-0.65(-1.62%)
Jul 25, 2007	40.45	40.55	39.86	40.20	9,856,777	+0.14(+0.36%)
Jul 24, 2007	41.17	41.20	39.81	40.06	9,607,315	-1.24(-3.01%)
Jul 23, 2007	41.51	41.67	41.24	41.30	6,585,808	+0.11(+0.28%)
Jul 20, 2007	42.43	42.43	41.10	41.18	13,193,368	-1.25(-2.94%)
Jul 19, 2007	43.36	43.42	42.35	42.43	10,092,824	-1.04(-2.39%)
Jul 18, 2007	43.17	43.62	42.99	43.47	5,844,702	+0.10(+0.23%)
Jul 17, 2007	43.46	43.51	43.12	43.37	4,271,107	-0.24(-0.56%)
Jul 16, 2007	43.67	43.82	43.54	43.62	2,847,683	-0.21(-0.47%)
Jul 13, 2007	43.44	43.95	43.31	43.82	4,475,787	-0.27(-0.62%)
Jul 12, 2007	43.78	44.38	43.64	44.10	4,543,083	+0.34(+0.79%)
Jul 11, 2007	43.75	43.92	43.52	43.75	3,689,646	+0.01(+0.03%)
Jul 10, 2007	44.01	44.20	43.72	43.74	4,910,487	-0.52(-1.18%)
Jul 09, 2007	44.36	44.60	44.22	44.26	3,695,914	-0.09(-0.21%)
Jul 06, 2007	44.28	44.43	44.10	44.36	2,486,325	-0.02(-0.05%)
Jul 05, 2007	44.65	44.73	44.19	44.38	3,457,145	-0.19(-0.43%)
Jul 03, 2007	44.51	44.83	44.47	44.57	2,622,287	+0.25(+0.57%)
Jul 02, 2007	44.40	44.61	44.22	44.32	4,411,198	+0.17(+0.37%)
Jun 29, 2007	44.22	44.57	43.92	44.15	4,354,690	+0.08(+0.18%)
Jun 28, 2007	43.54	44.37	43.28	44.08	6,741,273	+0.58(+1.34%)
Jun 27, 2007	43.47	43.68	43.23	43.49	4,391,704	-0.27(-0.62%)
Jun 26, 2007	43.87	44.10	43.68	43.77	5,687,426	-0.11(-0.25%)
Jun 25, 2007	44.06	44.43	43.69	43.87	4,187,600	-0.04(-0.10%)
Jun 22, 2007	44.04	44.14	43.75	43.92	5,927,386	-0.29(-0.67%)
Jun 21, 2007	43.88	44.38	43.65	44.21	4,440,129	+0.33(+0.75%)
Jun 20, 2007	44.63	45.10	43.82	43.88	4,826,518	-0.75(-1.67%)
Jun 19, 2007	44.21	44.74	44.20	44.63	4,741,820	+0.39(+0.89%)
Jun 18, 2007	44.20	44.51	44.15	44.23	3,164,185	+0.17(+0.39%)
Jun 15, 2007	44.27	44.43	44.04	44.06	5,415,223	-0.10(-0.23%)
Jun 14, 2007	44.15	44.37	44.07	44.16	2,964,282	+0.02(+0.05%)
Jun 13, 2007	43.67	44.17	43.58	44.14	3,822,125	+0.60(+1.39%)
Jun 12, 2007	43.82	44.09	43.52	43.54	4,888,370	-0.34(-0.79%)
Jun 11, 2007	43.52	44.06	43.43	43.88	4,262,020	+0.20(+0.46%)
Jun 08, 2007	43.50	43.76	43.28	43.68	4,555,290	+0.22(+0.50%)
Jun 07, 2007	43.82	44.22	43.41	43.47	5,834,197	-0.49(-1.11%)
Jun 06, 2007	44.00	44.08	43.93	43.95	3,149,697	-0.08(-0.18%)
Jun 05, 2007	44.20	44.29	43.97	44.03	4,750,039	-0.24(-0.55%)
Jun 04, 2007	43.97	44.29	43.97	44.28	3,574,161	+0.07(+0.16%)

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.