Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.18	38.38	37.46	37.59	9,095,160	-0.32(-0.86%)
May 29, 2008	37.54	38.33	37.12	37.92	10,044,215	+0.49(+1.30%)
May 28, 2008	37.55	37.62	36.73	37.43	9,561,275	+0.20(+0.54%)
May 27, 2008	36.95	37.88	36.65	37.23	7,001,336	+0.37(+0.99%)
May 26, 2008	37.38	37.49	36.54	36.86	0	+0.00(+0.00%)
May 23, 2008	37.38	37.49	36.54	36.86	10,425,696	-0.74(-1.96%)
May 22, 2008	36.92	37.97	36.83	37.60	11,149,340	+0.71(+1.94%)
May 21, 2008	38.45	38.48	36.67	36.89	16,641,387	-1.48(-3.87%)
May 20, 2008	38.88	39.09	38.06	38.37	12,742,943	-1.01(-2.57%)
May 19, 2008	39.61	40.29	39.18	39.39	11,229,319	-0.10(-0.25%)
May 16, 2008	40.55	40.55	39.13	39.48	11,851,525	-0.96(-2.37%)
May 15, 2008	40.16	40.76	39.63	40.44	13,810,904	+0.29(+0.73%)
May 14, 2008	40.01	40.57	39.75	40.15	9,567,778	+0.40(+1.00%)
May 13, 2008	40.55	40.62	39.44	39.75	11,027,175	-0.76(-1.88%)
May 12, 2008	39.97	40.63	39.66	40.51	8,660,067	+0.80(+2.02%)
May 09, 2008	39.26	40.62	38.77	39.71	11,947,376	+0.09(+0.23%)
May 08, 2008	39.70	39.92	38.70	39.62	9,859,065	+0.12(+0.31%)
May 07, 2008	41.28	41.45	39.27	39.50	15,629,505	-1.83(-4.43%)
May 06, 2008	40.47	41.38	39.91	41.33	13,915,855	+0.44(+1.07%)
May 05, 2008	40.82	41.72	40.60	40.90	11,562,293	+0.02(+0.04%)
May 02, 2008	42.33	42.69	40.56	40.88	16,826,326	-0.75(-1.81%)
May 01, 2008	39.20	41.77	39.11	41.63	19,981,728	+2.68(+6.89%)
Apr 30, 2008	39.35	39.72	38.64	38.95	13,588,996	+0.01(+0.02%)
Apr 29, 2008	39.00	39.31	38.50	38.94	9,512,906	+0.10(+0.25%)
Apr 28, 2008	38.85	39.38	38.36	38.84	11,113,115	+0.10(+0.25%)
Apr 25, 2008	37.99	38.93	37.13	38.75	19,524,124	+2.10(+5.73%)
Apr 24, 2008	36.11	36.90	35.36	36.64	13,701,096	+0.62(+1.71%)
Apr 23, 2008	35.80	36.40	35.57	36.03	9,030,164	+0.37(+1.02%)
Apr 22, 2008	36.96	36.96	35.56	35.66	13,192,377	-1.40(-3.79%)
Apr 21, 2008	36.60	37.32	36.44	37.07	8,414,800	+0.14(+0.37%)
Apr 18, 2008	36.95	38.04	36.66	36.93	15,147,475	+0.67(+1.86%)
Apr 17, 2008	35.19	36.50	35.02	36.26	8,467,998	+0.77(+2.17%)
Apr 16, 2008	35.60	35.77	34.80	35.48	9,512,551	+0.49(+1.39%)
Apr 15, 2008	34.94	35.71	34.59	35.00	8,701,385	+0.35(+1.01%)
Apr 14, 2008	35.15	35.16	34.15	34.65	10,805,498	-0.54(-1.54%)
Apr 11, 2008	36.01	36.17	35.07	35.19	11,046,239	-1.35(-3.71%)
Apr 10, 2008	36.50	37.24	35.83	36.55	10,319,040	-0.02(-0.04%)
Apr 09, 2008	37.79	37.92	36.52	36.56	11,121,695	-1.13(-2.99%)
Apr 08, 2008	37.96	38.32	37.31	37.69	8,992,291	-0.06(-0.17%)
Apr 07, 2008	37.75	38.43	37.55	37.76	8,511,869	+0.36(+0.95%)
Apr 04, 2008	37.85	38.08	37.15	37.40	7,187,939	-0.46(-1.22%)
Apr 03, 2008	37.31	38.05	37.18	37.86	7,461,417	+0.02(+0.06%)
Apr 02, 2008	38.51	38.71	37.51	37.84	10,290,442	-0.36(-0.93%)
Apr 01, 2008	36.42	38.30	36.42	38.19	17,552,302	+2.73(+7.71%)
Mar 31, 2008	35.05	36.01	34.79	35.46	10,321,589	+0.46(+1.32%)
Mar 28, 2008	36.48	36.82	34.92	35.00	11,222,911	-1.36(-3.75%)
Mar 27, 2008	36.86	37.46	36.07	36.36	10,352,401	-0.43(-1.17%)
Mar 26, 2008	38.41	38.41	36.71	36.79	13,701,840	-1.74(-4.53%)
Mar 25, 2008	38.40	39.20	37.97	38.53	12,257,303	+0.08(+0.21%)
Mar 24, 2008	37.52	39.54	37.51	38.45	16,571,932	+1.16(+3.11%)
Mar 21, 2008	34.24	37.42	34.07	37.29	21,648,478	+0.00(+0.00%)
Mar 20, 2008	34.24	37.42	34.24	37.29	21,647,614	+3.23(+9.48%)
Mar 19, 2008	35.85	36.08	34.00	34.07	17,381,990	-1.39(-3.91%)
Mar 18, 2008	34.61	35.45	33.90	35.45	15,800,711	+1.62(+4.80%)
Mar 17, 2008	32.19	34.31	32.04	33.83	18,790,154	+0.57(+1.71%)
Mar 14, 2008	34.98	34.98	32.87	33.26	13,530,932	-1.37(-3.96%)
Mar 13, 2008	34.12	35.13	33.30	34.63	15,131,215	-0.03(-0.09%)
Mar 12, 2008	35.56	36.49	34.55	34.67	13,883,397	-0.88(-2.49%)
Mar 11, 2008	33.75	35.63	33.34	35.55	17,845,382	+3.07(+9.47%)
Mar 10, 2008	33.71	33.71	32.44	32.48	12,369,185	-1.21(-3.59%)
Mar 07, 2008	33.16	34.53	32.89	33.68	12,026,873	+0.19(+0.58%)
Mar 06, 2008	34.15	34.15	33.25	33.49	13,654,222	-0.76(-2.23%)
Mar 05, 2008	34.92	35.18	33.93	34.25	10,622,163	-0.34(-0.98%)
Mar 04, 2008	33.88	34.71	33.25	34.59	15,360,932	+0.46(+1.35%)
Mar 03, 2008	34.23	34.61	33.68	34.13	13,170,076	-0.18(-0.52%)
Feb 29, 2008	35.70	35.76	34.18	34.31	17,652,578	-1.72(-4.77%)
Feb 28, 2008	36.84	36.90	35.98	36.03	10,116,693	-1.34(-3.58%)
Feb 27, 2008	36.75	37.97	36.68	37.37	8,181,345	+0.21(+0.57%)
Feb 26, 2008	36.51	37.53	36.01	37.16	11,978,737	+0.49(+1.33%)
Feb 25, 2008	36.58	36.84	35.61	36.67	10,055,434	+0.12(+0.33%)
Feb 22, 2008	35.95	36.61	35.47	36.55	9,487,492	+0.31(+0.85%)
Feb 21, 2008	36.94	37.12	35.95	36.24	13,109,779	-0.50(-1.37%)
Feb 20, 2008	35.87	36.85	35.63	36.74	7,815,005	+0.61(+1.68%)
Feb 19, 2008	36.94	37.33	35.91	36.13	9,900,832	-0.45(-1.24%)
Feb 18, 2008	36.89	37.41	36.34	36.59	0	+0.00(+0.00%)
Feb 15, 2008	36.89	37.41	36.34	36.59	13,716,414	-0.47(-1.27%)
Feb 14, 2008	38.09	38.12	37.03	37.06	7,665,788	-0.94(-2.48%)
Feb 13, 2008	36.90	38.12	36.73	38.00	13,346,842	+1.44(+3.93%)
Feb 12, 2008	36.76	37.47	36.17	36.56	10,202,859	+0.37(+1.01%)
Feb 11, 2008	36.10	36.45	35.74	36.20	13,234,039	-0.28(-0.78%)
Feb 08, 2008	37.23	37.26	35.61	36.48	20,065,750	-1.19(-3.16%)
Feb 07, 2008	36.74	38.25	36.73	37.67	19,207,402	+0.47(+1.26%)
Feb 06, 2008	37.40	38.31	37.04	37.20	11,648,589	+0.14(+0.37%)
Feb 05, 2008	37.98	38.19	37.03	37.07	13,938,253	-1.59(-4.11%)
Feb 04, 2008	39.43	39.74	38.58	38.66	11,614,635	-1.57(-3.91%)
Feb 01, 2008	39.65	40.59	39.54	40.23	12,939,507	+0.38(+0.96%)
Jan 31, 2008	37.87	40.64	37.56	39.85	19,913,890	+1.45(+3.78%)
Jan 30, 2008	38.68	39.82	38.12	38.40	15,591,496	-0.37(-0.96%)
Jan 29, 2008	38.66	39.09	37.61	38.77	15,556,014	+0.32(+0.84%)
Jan 28, 2008	37.39	38.45	36.52	38.45	11,579,580	+1.59(+4.31%)
Jan 25, 2008	38.66	39.12	36.52	36.86	15,567,231	-1.35(-3.54%)
Jan 24, 2008	37.63	39.47	37.63	38.21	19,163,560	+0.73(+1.95%)
Jan 23, 2008	34.33	37.80	33.77	37.48	24,332,446	+2.33(+6.62%)
Jan 22, 2008	33.38	36.66	33.38	35.15	24,528,986	-0.22(-0.62%)
Jan 21, 2008	34.88	36.26	34.48	35.37	0	+0.00(+0.00%)
Jan 18, 2008	34.88	36.26	34.48	35.37	22,840,086	+0.76(+2.20%)
Jan 17, 2008	35.93	36.70	34.40	34.61	20,934,786	-1.27(-3.55%)
Jan 16, 2008	34.56	36.35	34.28	35.88	21,409,814	+1.19(+3.44%)
Jan 15, 2008	35.57	36.03	34.49	34.69	20,905,264	-1.40(-3.89%)
Jan 14, 2008	35.77	36.39	35.24	36.09	22,876,572	+0.41(+1.14%)
Jan 11, 2008	36.19	36.39	34.80	35.69	70,548,104	-3.99(-10.06%)
Jan 10, 2008	38.82	40.34	37.77	39.68	23,049,658	-0.13(-0.33%)
Jan 09, 2008	38.88	39.82	38.39	39.81	13,527,440	+0.92(+2.36%)
Jan 08, 2008	40.31	40.31	38.74	38.89	14,451,898	-1.14(-2.86%)
Jan 07, 2008	40.17	40.64	39.41	40.04	17,299,046	+0.18(+0.45%)
Jan 04, 2008	40.55	40.55	39.51	39.86	10,481,481	-1.03(-2.52%)
Jan 03, 2008	41.53	41.77	40.72	40.89	9,559,385	-0.51(-1.23%)
Jan 02, 2008	42.25	42.44	41.20	41.40	9,929,443	-0.79(-1.88%)
Jan 01, 2008	41.24	42.64	41.06	42.19	0	+0.00(+0.00%)
Dec 31, 2007	41.24	42.64	41.06	42.19	10,332,554	+0.96(+2.32%)
Dec 28, 2007	41.94	42.05	41.15	41.24	8,095,061	-0.21(-0.51%)
Dec 27, 2007	42.48	42.78	41.38	41.45	9,723,874	-1.46(-3.40%)
Dec 26, 2007	43.35	43.35	42.76	42.91	6,437,588	-0.28(-0.64%)
Dec 24, 2007	42.10	43.23	42.10	43.18	5,065,697	+1.05(+2.48%)
Dec 21, 2007	41.53	42.57	41.53	42.14	14,493,944	+0.75(+1.80%)
Dec 20, 2007	42.33	42.58	40.85	41.39	13,643,676	-0.71(-1.70%)
Dec 19, 2007	42.09	42.57	41.24	42.10	9,774,189	+0.11(+0.25%)
Dec 18, 2007	42.55	42.78	41.83	42.00	12,290,242	-0.32(-0.77%)
Dec 17, 2007	42.31	43.02	41.87	42.32	12,947,100	-0.09(-0.21%)
Dec 14, 2007	42.93	43.96	42.14	42.41	13,683,615	-1.26(-2.88%)
Dec 13, 2007	43.56	43.83	41.87	43.67	17,419,080	-0.19(-0.44%)
Dec 12, 2007	45.15	45.83	42.94	43.86	16,937,786	-0.39(-0.88%)
Dec 11, 2007	46.68	46.68	44.13	44.25	17,646,128	-2.45(-5.24%)
Dec 10, 2007	46.23	46.88	46.05	46.70	8,491,823	+0.50(+1.09%)
Dec 07, 2007	46.96	47.15	45.59	46.20	16,627,249	-2.08(-4.32%)
Dec 06, 2007	46.97	48.49	46.67	48.28	8,504,642	+1.30(+2.76%)
Dec 05, 2007	46.84	47.07	45.91	46.99	8,561,841	+0.67(+1.44%)
Dec 04, 2007	47.34	47.34	46.19	46.32	9,864,855	-1.21(-2.54%)
Dec 03, 2007	47.44	48.04	46.83	47.53	12,074,865	-0.31(-0.64%)
Nov 30, 2007	46.93	48.10	46.93	47.84	13,701,499	+1.70(+3.67%)
Nov 29, 2007	46.48	46.53	45.17	46.14	9,329,240	-0.42(-0.91%)
Nov 28, 2007	45.46	47.08	45.43	46.56	14,565,956	+1.45(+3.22%)
Nov 27, 2007	43.74	45.32	43.28	45.11	15,545,487	+1.69(+3.88%)
Nov 26, 2007	45.21	45.33	43.42	43.43	11,898,308	-1.70(-3.76%)
Nov 23, 2007	44.28	45.21	44.28	45.12	5,486,794	+1.05(+2.37%)
Nov 21, 2007	45.76	45.87	43.98	44.07	17,237,046	-2.16(-4.67%)
Nov 20, 2007	46.52	47.00	44.46	46.23	19,472,676	-0.30(-0.64%)
Nov 19, 2007	47.19	47.33	45.92	46.53	11,627,204	-1.05(-2.22%)
Nov 16, 2007	47.46	48.01	46.98	47.59	15,168,386	+0.35(+0.74%)
Nov 15, 2007	47.84	48.13	46.82	47.24	10,203,191	-0.69(-1.44%)
Nov 14, 2007	48.20	48.67	47.66	47.93	10,452,409	-0.06(-0.12%)
Nov 13, 2007	45.94	48.16	45.70	47.98	12,941,224	+2.49(+5.47%)
Nov 12, 2007	45.65	46.84	45.42	45.49	13,278,882	-0.32(-0.71%)
Nov 09, 2007	44.81	47.27	44.66	45.82	16,941,168	+0.32(+0.70%)
Nov 08, 2007	45.42	46.15	43.86	45.50	18,208,174	+0.59(+1.32%)
Nov 07, 2007	46.48	46.94	44.80	44.91	16,993,226	-2.60(-5.46%)
Nov 06, 2007	47.22	47.69	46.33	47.51	8,311,565	+0.32(+0.69%)
Nov 05, 2007	46.05	47.59	46.05	47.18	8,642,084	-0.20(-0.43%)
Nov 02, 2007	47.55	47.77	46.03	47.38	11,856,998	+0.02(+0.05%)
Nov 01, 2007	48.93	49.06	47.21	47.36	11,831,292	-2.08(-4.20%)
Oct 31, 2007	49.76	49.92	48.17	49.44	10,590,831	+0.53(+1.08%)
Oct 30, 2007	48.95	49.44	48.84	48.91	5,035,670	-0.17(-0.35%)
Oct 29, 2007	49.27	49.60	48.67	49.08	5,849,685	-0.13(-0.26%)
Oct 26, 2007	49.00	49.48	48.22	49.21	10,427,594	+0.74(+1.52%)
Oct 25, 2007	47.88	48.83	47.02	48.47	14,620,784	+0.67(+1.39%)
Oct 24, 2007	47.56	47.81	46.05	47.81	13,098,234	+0.23(+0.48%)
Oct 23, 2007	47.49	47.81	46.52	47.58	13,824,421	+1.45(+3.15%)
Oct 22, 2007	45.42	46.34	45.10	46.13	21,529,642	-0.19(-0.42%)
Oct 19, 2007	47.57	47.57	46.28	46.32	16,797,348	-1.26(-2.64%)
Oct 18, 2007	48.15	48.22	47.35	47.58	9,772,184	-1.15(-2.36%)
Oct 17, 2007	49.35	49.66	47.92	48.73	9,868,149	-0.12(-0.25%)
Oct 16, 2007	50.00	50.24	48.66	48.85	11,548,461	-1.27(-2.54%)
Oct 15, 2007	51.27	51.50	49.41	50.13	14,110,048	-1.16(-2.26%)
Oct 12, 2007	50.81	51.39	50.09	51.28	6,858,324	+0.63(+1.25%)
Oct 11, 2007	50.55	51.61	50.21	50.65	9,003,470	+0.45(+0.90%)
Oct 10, 2007	50.69	50.70	49.77	50.20	8,154,101	-0.51(-1.01%)
Oct 09, 2007	49.44	51.03	49.07	50.71	10,829,549	+1.48(+3.02%)
Oct 08, 2007	49.57	49.81	49.13	49.22	4,348,488	-0.33(-0.67%)
Oct 05, 2007	48.87	50.56	48.83	49.56	7,690,323	+1.09(+2.24%)
Oct 04, 2007	48.60	49.21	48.36	48.47	5,009,189	-0.08(-0.17%)
Oct 03, 2007	48.75	48.99	48.43	48.55	10,559,294	-0.62(-1.25%)
Oct 02, 2007	49.27	49.83	48.92	49.17	6,596,239	-0.01(-0.02%)
Oct 01, 2007	47.98	49.74	47.84	49.18	7,817,984	+1.02(+2.12%)
Sep 28, 2007	48.42	48.66	47.89	48.15	5,162,212	-0.16(-0.34%)
Sep 27, 2007	48.24	48.47	47.77	48.32	5,762,444	+0.45(+0.95%)
Sep 26, 2007	48.03	48.28	47.55	47.86	7,855,068	+0.15(+0.31%)
Sep 25, 2007	47.19	47.82	46.96	47.72	8,223,045	+0.36(+0.75%)
Sep 24, 2007	48.14	48.45	47.25	47.36	7,933,763	-0.72(-1.50%)
Sep 21, 2007	48.96	49.13	47.75	48.08	14,631,487	-0.68(-1.40%)
Sep 20, 2007	49.49	49.68	48.49	48.76	10,729,066	-0.67(-1.36%)
Sep 19, 2007	49.74	50.51	48.98	49.44	9,989,942	+0.12(+0.25%)
Sep 18, 2007	47.53	49.70	47.04	49.31	12,721,372	+2.11(+4.47%)
Sep 17, 2007	47.77	47.79	46.66	47.21	9,324,942	-0.60(-1.26%)
Sep 14, 2007	47.37	48.15	47.04	47.81	10,867,769	-1.35(-2.74%)
Sep 13, 2007	48.65	49.27	48.27	49.15	9,977,605	+0.91(+1.88%)
Sep 12, 2007	47.79	48.46	47.79	48.24	7,025,515	+0.09(+0.19%)
Sep 11, 2007	47.76	48.26	47.39	48.15	5,370,451	+0.54(+1.12%)
Sep 10, 2007	46.86	48.14	46.49	47.62	7,608,067	+0.78(+1.66%)
Sep 07, 2007	47.44	47.77	46.58	46.84	10,599,980	-1.34(-2.78%)
Sep 06, 2007	47.99	48.66	47.54	48.18	5,433,823	+0.06(+0.13%)
Sep 05, 2007	48.67	48.80	47.87	48.11	8,451,011	-1.18(-2.39%)
Sep 04, 2007	47.64	49.83	47.19	49.29	9,751,073	+1.74(+3.67%)
Aug 31, 2007	47.61	47.99	46.82	47.55	7,575,888	+0.73(+1.56%)
Aug 30, 2007	46.87	47.29	46.38	46.82	9,644,965	-0.34(-0.72%)
Aug 29, 2007	46.94	47.20	46.24	47.16	11,254,411	+0.64(+1.38%)
Aug 28, 2007	48.25	48.43	46.52	46.52	13,348,763	-2.12(-4.35%)
Aug 27, 2007	49.38	49.39	48.58	48.63	5,431,399	-0.75(-1.53%)
Aug 24, 2007	48.58	49.46	48.44	49.39	5,899,491	+0.70(+1.43%)
Aug 23, 2007	49.38	49.39	48.36	48.69	7,275,797	-0.08(-0.17%)
Aug 22, 2007	48.45	48.80	47.30	48.77	10,463,990	+0.80(+1.67%)
Aug 21, 2007	47.59	48.31	47.40	47.97	8,523,506	+0.37(+0.78%)
Aug 20, 2007	47.94	48.58	47.03	47.59	7,796,580	-0.17(-0.36%)
Aug 17, 2007	48.41	48.81	46.73	47.76	16,329,579	+0.58(+1.24%)
Aug 16, 2007	46.02	47.70	45.09	47.18	21,459,488	+1.16(+2.52%)
Aug 15, 2007	46.39	47.34	46.00	46.02	12,737,524	-0.45(-0.98%)
Aug 14, 2007	48.26	48.49	46.40	46.48	14,026,496	-1.74(-3.62%)
Aug 13, 2007	49.49	49.84	48.10	48.22	11,751,830	-1.08(-2.19%)
Aug 10, 2007	48.67	49.64	47.40	49.30	19,940,416	+0.11(+0.21%)
Aug 09, 2007	51.07	50.73	48.62	49.19	21,336,074	-1.87(-3.67%)
Aug 08, 2007	49.23	51.81	49.12	51.07	16,465,447	+2.05(+4.19%)
Aug 07, 2007	48.85	49.41	47.81	49.01	16,188,041	+0.16(+0.33%)
Aug 06, 2007	46.95	48.91	45.02	48.85	21,639,372	+1.81(+3.84%)
Aug 03, 2007	47.15	49.40	46.84	47.04	18,416,972	-2.36(-4.78%)
Aug 02, 2007	48.40	49.53	48.35	49.40	10,300,505	+1.04(+2.15%)
Aug 01, 2007	47.41	48.47	46.95	48.37	13,261,409	+0.88(+1.86%)
Jul 31, 2007	49.45	50.81	47.35	47.48	14,980,894	-1.30(-2.66%)
Jul 30, 2007	47.67	48.95	47.45	48.78	11,170,696	+1.29(+2.72%)
Jul 27, 2007	49.18	49.27	47.48	47.49	16,521,051	-1.39(-2.84%)
Jul 26, 2007	49.60	50.16	47.76	48.88	17,334,322	-1.19(-2.38%)
Jul 25, 2007	50.03	50.10	49.22	50.07	10,157,576	+0.45(+0.92%)
Jul 24, 2007	51.10	51.50	49.40	49.61	15,008,227	-2.83(-5.40%)
Jul 23, 2007	52.90	53.12	52.16	52.44	8,948,679	+0.12(+0.23%)
Jul 20, 2007	53.22	53.26	52.16	52.32	9,017,389	-0.84(-1.59%)
Jul 19, 2007	52.87	53.44	52.87	53.17	7,453,029	+0.41(+0.77%)
Jul 18, 2007	51.99	52.94	51.93	52.76	11,703,996	+0.25(+0.48%)
Jul 17, 2007	51.26	52.68	51.18	52.51	12,817,873	+2.32(+4.62%)
Jul 16, 2007	50.72	50.87	50.17	50.19	5,947,525	-0.77(-1.51%)
Jul 13, 2007	51.34	51.41	50.41	50.96	7,413,636	-0.41(-0.79%)
Jul 12, 2007	49.10	51.41	48.89	51.37	11,758,180	+2.47(+5.06%)
Jul 11, 2007	48.79	49.34	48.45	48.89	9,774,791	-0.02(-0.03%)
Jul 10, 2007	50.68	50.68	48.86	48.91	12,200,874	-1.74(-3.43%)
Jul 09, 2007	50.04	50.68	49.79	50.64	6,022,478	+0.75(+1.51%)
Jul 06, 2007	49.49	50.13	49.38	49.89	4,193,782	+0.11(+0.21%)
Jul 05, 2007	50.43	50.71	49.74	49.78	4,263,417	-0.84(-1.67%)
Jul 03, 2007	50.12	50.80	49.95	50.63	3,647,330	+0.51(+1.02%)
Jul 02, 2007	49.62	50.23	49.44	50.12	7,418,362	+0.49(+1.00%)
Jun 29, 2007	50.00	50.09	48.97	49.62	8,048,142	-0.03(-0.07%)
Jun 28, 2007	49.69	50.26	49.27	49.65	8,603,961	-0.25(-0.50%)
Jun 27, 2007	49.56	49.98	49.14	49.91	5,638,678	+0.16(+0.33%)
Jun 26, 2007	50.54	50.80	49.71	49.74	6,885,921	-0.38(-0.76%)
Jun 25, 2007	50.43	50.87	49.76	50.13	6,690,008	+0.01(+0.02%)
Jun 22, 2007	50.82	50.82	50.02	50.12	10,389,892	-0.71(-1.39%)
Jun 21, 2007	50.33	50.98	49.23	50.82	7,859,876	+0.49(+0.98%)
Jun 20, 2007	51.38	51.55	50.32	50.33	4,974,809	-0.89(-1.74%)
Jun 19, 2007	51.16	51.41	50.93	51.22	5,983,456	+0.01(+0.02%)
Jun 18, 2007	51.89	52.44	51.12	51.21	4,694,321	-0.51(-0.99%)
Jun 15, 2007	51.72	51.83	51.33	51.72	8,788,459	+0.51(+1.00%)
Jun 14, 2007	51.24	51.92	50.94	51.21	5,634,788	-0.01(-0.02%)
Jun 13, 2007	50.69	51.25	50.44	51.22	5,257,023	+0.84(+1.66%)
Jun 12, 2007	51.15	51.30	50.34	50.38	5,732,435	-0.76(-1.49%)
Jun 11, 2007	51.13	51.44	50.63	51.15	4,362,087	+0.02(+0.03%)
Jun 08, 2007	50.77	51.16	50.30	51.13	5,290,408	+0.24(+0.48%)
Jun 07, 2007	51.59	51.91	50.78	50.89	7,921,182	-0.81(-1.57%)
Jun 06, 2007	52.52	52.55	51.51	51.70	6,636,606	-0.85(-1.62%)
Jun 05, 2007	52.72	52.81	52.37	52.55	7,037,151	-0.19(-0.35%)
Jun 04, 2007	52.80	52.92	52.50	52.74	4,621,460	-0.04(-0.08%)

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.