Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	54.10	54.16	52.83	53.27	1,753,500	-0.26(-0.49%)
May 29, 2008	51.66	54.24	51.34	53.53	2,250,016	+2.08(+4.04%)
May 28, 2008	50.53	51.60	50.17	51.45	1,215,690	+1.28(+2.55%)
May 27, 2008	50.34	51.43	49.42	50.17	2,234,521	-0.03(-0.06%)
May 26, 2008	50.40	51.17	49.86	50.20	1,746,612	+0.00(+0.00%)
May 23, 2008	50.40	51.17	49.86	50.20	1,746,612	-0.54(-1.06%)
May 22, 2008	50.57	52.99	49.30	50.74	3,222,445	+0.30(+0.59%)
May 21, 2008	51.10	52.95	50.25	50.44	2,364,811	-0.75(-1.47%)
May 20, 2008	53.00	53.20	50.64	51.19	3,012,741	-2.40(-4.48%)
May 19, 2008	54.06	55.01	53.03	53.59	2,516,594	-1.34(-2.44%)
May 16, 2008	56.70	56.78	54.50	54.93	2,369,762	-1.28(-2.28%)
May 15, 2008	58.36	58.60	55.36	56.21	10,420,602	+3.06(+5.76%)
May 14, 2008	52.92	53.80	50.86	53.15	3,666,021	+1.27(+2.45%)
May 13, 2008	51.99	54.00	50.28	51.88	3,281,660	+0.83(+1.63%)
May 12, 2008	48.23	51.90	47.75	51.05	2,626,936	+3.05(+6.35%)
May 09, 2008	46.00	48.18	45.66	48.00	1,436,968	+1.61(+3.47%)
May 08, 2008	47.25	47.28	45.30	46.39	1,300,519	-0.10(-0.22%)
May 07, 2008	46.92	49.62	46.29	46.49	1,946,091	-0.47(-1.00%)
May 06, 2008	46.74	47.73	45.80	46.96	992,283	-0.23(-0.49%)
May 05, 2008	47.24	47.49	46.60	47.19	900,468	+0.30(+0.64%)
May 02, 2008	47.49	47.84	46.29	46.89	943,894	-0.31(-0.66%)
May 01, 2008	46.59	47.85	46.52	47.20	957,058	+1.00(+2.16%)
Apr 30, 2008	45.30	47.50	45.30	46.20	1,079,298	-0.07(-0.15%)
Apr 29, 2008	46.55	47.18	40.32	46.27	2,271,910	-1.44(-3.02%)
Apr 28, 2008	48.52	49.45	47.16	47.71	3,220,997	+0.66(+1.40%)
Apr 25, 2008	44.75	47.45	43.81	47.05	1,574,068	+3.30(+7.54%)
Apr 24, 2008	43.41	44.74	42.31	43.75	1,534,207	+0.30(+0.69%)
Apr 23, 2008	41.47	43.77	41.29	43.45	892,260	+2.44(+5.95%)
Apr 22, 2008	40.31	41.50	40.28	41.01	731,139	+0.12(+0.29%)
Apr 21, 2008	41.04	41.14	40.29	40.89	927,492	-0.55(-1.33%)
Apr 18, 2008	41.59	42.56	40.46	41.44	1,978,425	+2.40(+6.15%)
Apr 17, 2008	39.52	39.73	38.65	39.04	630,565	-0.77(-1.93%)
Apr 16, 2008	36.37	40.95	36.28	39.81	2,331,289	+3.69(+10.22%)
Apr 15, 2008	36.05	36.39	35.23	36.12	537,539	+0.00(+0.00%)
Apr 14, 2008	36.42	36.69	35.90	36.12	503,364	-0.22(-0.61%)
Apr 11, 2008	36.12	36.80	35.99	36.34	507,116	-0.66(-1.78%)
Apr 10, 2008	37.29	37.29	36.57	37.00	1,001,980	-0.41(-1.10%)
Apr 09, 2008	37.50	37.65	37.01	37.41	805,181	-0.21(-0.56%)
Apr 08, 2008	37.02	37.85	37.00	37.62	551,863	+0.34(+0.91%)
Apr 07, 2008	37.53	38.28	37.04	37.28	667,899	-0.65(-1.71%)
Apr 04, 2008	37.72	38.00	37.00	37.93	556,614	+0.38(+1.01%)
Apr 03, 2008	36.89	38.00	36.66	37.55	560,916	+0.42(+1.13%)
Apr 02, 2008	37.00	37.59	36.71	37.13	613,722	-0.05(-0.13%)
Apr 01, 2008	35.78	37.35	35.66	37.18	886,811	+1.93(+5.48%)
Mar 31, 2008	34.99	35.26	34.51	35.25	1,469,766	-0.27(-0.76%)
Mar 28, 2008	35.73	35.98	34.36	35.52	1,623,176	+1.29(+3.77%)
Mar 27, 2008	34.79	35.36	33.60	34.23	760,945	-0.07(-0.20%)
Mar 26, 2008	34.25	34.56	33.94	34.30	477,625	-0.02(-0.06%)
Mar 25, 2008	34.35	34.73	33.83	34.32	785,244	-0.27(-0.78%)
Mar 24, 2008	33.54	35.10	33.19	34.59	1,007,399	+1.30(+3.91%)
Mar 21, 2008	32.52	33.58	32.00	33.29	1,632,716	+0.00(+0.00%)
Mar 20, 2008	32.52	33.58	32.00	33.29	1,632,616	+0.85(+2.62%)
Mar 19, 2008	35.46	36.12	32.24	32.44	2,408,793	-3.02(-8.52%)
Mar 18, 2008	35.00	35.84	34.77	35.46	982,868	+0.63(+1.81%)
Mar 17, 2008	34.50	35.00	33.87	34.83	1,816,345	-1.23(-3.41%)
Mar 14, 2008	37.33	37.33	35.70	36.06	1,059,220	-0.94(-2.54%)
Mar 13, 2008	37.77	37.77	35.95	37.00	1,124,107	-1.07(-2.81%)
Mar 12, 2008	37.64	39.19	37.28	38.07	1,705,755	+0.52(+1.38%)
Mar 11, 2008	37.52	38.66	36.70	37.55	2,226,173	+0.87(+2.37%)
Mar 10, 2008	38.97	39.67	36.48	36.68	1,555,736	-2.78(-7.05%)
Mar 07, 2008	39.00	40.28	38.42	39.46	1,364,884	+0.31(+0.79%)
Mar 06, 2008	38.57	40.08	38.31	39.15	1,229,519	-0.24(-0.61%)
Mar 05, 2008	39.55	40.35	38.81	39.39	632,185	-0.26(-0.66%)
Mar 04, 2008	39.92	39.98	38.83	39.65	769,602	-0.43(-1.07%)
Mar 03, 2008	41.15	41.22	39.44	40.08	842,009	-1.33(-3.21%)
Feb 29, 2008	42.50	43.19	41.11	41.41	1,002,549	-1.19(-2.79%)
Feb 28, 2008	41.21	43.73	41.21	42.60	1,438,510	+0.69(+1.65%)
Feb 27, 2008	41.54	42.83	41.26	41.91	1,534,181	-0.23(-0.55%)
Feb 26, 2008	40.75	42.45	40.48	42.14	568,139	+1.16(+2.83%)
Feb 25, 2008	42.13	42.15	40.49	40.98	894,098	-0.52(-1.25%)
Feb 22, 2008	40.54	41.50	40.51	41.50	810,734	+0.47(+1.15%)
Feb 21, 2008	43.04	43.29	40.10	41.03	2,025,363	-1.93(-4.49%)
Feb 20, 2008	41.82	43.25	41.70	42.96	1,515,676	-0.25(-0.58%)
Feb 19, 2008	43.30	43.60	42.50	43.21	869,694	+0.84(+1.98%)
Feb 18, 2008	42.50	43.03	41.84	42.37	1,237,159	+0.00(+0.00%)
Feb 15, 2008	42.50	43.03	41.84	42.37	1,237,159	-0.43(-1.00%)
Feb 14, 2008	42.50	44.01	42.23	42.80	1,970,481	+0.40(+0.94%)
Feb 13, 2008	41.84	42.41	40.61	42.40	1,384,230	+1.27(+3.09%)
Feb 12, 2008	41.00	42.25	40.51	41.13	1,011,430	+0.08(+0.19%)
Feb 11, 2008	39.82	41.97	38.85	41.05	1,439,656	+1.26(+3.17%)
Feb 08, 2008	39.30	40.15	39.09	39.79	921,619	+0.49(+1.25%)
Feb 07, 2008	39.50	40.32	39.00	39.30	1,690,988	-0.72(-1.80%)
Feb 06, 2008	42.00	42.76	39.69	40.02	2,695,017	-1.89(-4.51%)
Feb 05, 2008	42.61	42.75	41.04	41.91	1,944,764	-1.70(-3.90%)
Feb 04, 2008	44.14	45.90	43.05	43.61	1,298,408	-1.06(-2.37%)
Feb 01, 2008	41.11	44.70	40.73	44.67	2,205,426	+4.97(+12.52%)
Jan 31, 2008	37.64	40.17	37.54	39.70	1,674,748	+1.45(+3.79%)
Jan 30, 2008	39.62	39.67	37.84	38.25	1,587,591	-1.80(-4.49%)
Jan 29, 2008	42.13	42.13	39.86	40.05	1,111,618	-1.42(-3.42%)
Jan 28, 2008	40.73	42.50	40.25	41.47	946,964	+0.30(+0.73%)
Jan 25, 2008	44.19	44.70	40.20	41.17	2,121,652	-1.74(-4.05%)
Jan 24, 2008	38.85	42.95	38.80	42.91	1,961,327	+2.90(+7.25%)
Jan 23, 2008	36.99	40.53	36.62	40.01	2,189,951	+1.02(+2.62%)
Jan 22, 2008	35.04	39.80	34.65	38.99	1,662,967	-0.22(-0.56%)
Jan 21, 2008	38.71	39.36	37.05	39.21	1,427,409	+0.00(+0.00%)
Jan 18, 2008	38.71	39.36	37.05	39.21	1,427,409	+1.30(+3.43%)
Jan 17, 2008	38.38	40.19	37.67	37.91	1,840,558	-0.86(-2.22%)
Jan 16, 2008	39.97	40.14	37.10	38.77	2,458,791	-1.61(-3.99%)
Jan 15, 2008	42.48	42.49	40.21	40.38	969,046	-3.05(-7.02%)
Jan 14, 2008	41.20	44.11	40.97	43.43	1,819,628	+2.46(+6.00%)
Jan 11, 2008	41.50	42.50	40.40	40.97	857,428	-0.94(-2.24%)
Jan 10, 2008	41.20	42.51	40.63	41.91	877,660	+0.09(+0.22%)
Jan 09, 2008	42.46	43.00	40.00	41.82	1,688,892	-0.94(-2.20%)
Jan 08, 2008	42.95	44.63	42.70	42.76	1,199,254	-0.59(-1.36%)
Jan 07, 2008	46.18	46.32	42.53	43.35	1,792,027	-1.65(-3.67%)
Jan 04, 2008	45.99	46.02	44.46	45.00	1,621,525	-1.53(-3.29%)
Jan 03, 2008	45.56	46.97	44.37	46.53	2,721,746	+3.43(+7.96%)
Jan 02, 2008	44.60	45.29	42.88	43.10	960,283	-1.21(-2.73%)
Jan 01, 2008	44.32	44.95	43.95	44.31	1,107,553	+0.00(+0.00%)
Dec 31, 2007	44.32	44.95	43.95	44.31	1,107,553	-0.12(-0.27%)
Dec 28, 2007	45.00	45.16	43.50	44.43	988,019	-0.52(-1.16%)
Dec 27, 2007	45.33	45.36	44.18	44.95	1,031,275	-0.55(-1.21%)
Dec 26, 2007	45.40	45.99	45.20	45.50	516,302	+0.17(+0.38%)
Dec 24, 2007	46.01	46.25	45.33	45.33	283,211	-0.66(-1.44%)
Dec 21, 2007	45.22	46.14	45.11	45.99	1,072,519	+0.78(+1.73%)
Dec 20, 2007	44.60	45.25	43.76	45.21	1,555,794	+0.66(+1.48%)
Dec 19, 2007	45.62	46.36	44.02	44.55	1,437,032	-1.13(-2.47%)
Dec 18, 2007	45.86	46.34	44.20	45.68	850,818	+1.00(+2.24%)
Dec 17, 2007	48.29	48.65	43.60	44.68	1,956,570	-4.10(-8.41%)
Dec 14, 2007	46.80	49.00	46.31	48.78	1,166,001	+1.71(+3.63%)
Dec 13, 2007	48.18	48.18	46.39	47.07	1,107,123	-2.18(-4.43%)
Dec 12, 2007	47.54	49.73	47.20	49.25	1,624,905	+2.64(+5.66%)
Dec 11, 2007	49.45	50.20	46.61	46.61	1,072,700	-2.96(-5.97%)
Dec 10, 2007	49.00	49.95	48.41	49.57	997,073	+0.66(+1.35%)
Dec 07, 2007	49.95	50.09	48.30	48.91	579,919	-1.04(-2.08%)
Dec 06, 2007	48.95	50.57	48.52	49.95	675,581	+1.01(+2.06%)
Dec 05, 2007	48.44	49.10	47.88	48.94	589,809	+1.64(+3.47%)
Dec 04, 2007	48.47	49.02	47.25	47.30	827,725	-1.22(-2.51%)
Dec 03, 2007	48.15	49.59	47.89	48.52	953,029	+0.43(+0.89%)
Nov 30, 2007	49.48	49.91	47.76	48.09	742,450	-0.22(-0.46%)
Nov 29, 2007	48.20	49.00	47.91	48.31	630,604	-0.49(-1.00%)
Nov 28, 2007	47.00	48.81	46.95	48.80	1,436,550	+2.19(+4.70%)
Nov 27, 2007	46.51	47.55	45.31	46.61	2,619,294	+0.77(+1.68%)
Nov 26, 2007	44.22	47.15	44.22	45.84	1,890,683	+1.84(+4.18%)
Nov 23, 2007	44.14	44.58	43.71	44.00	599,697	-0.05(-0.11%)
Nov 21, 2007	43.50	45.00	43.50	44.05	1,118,288	-1.55(-3.40%)
Nov 20, 2007	45.79	45.95	44.51	45.60	1,419,367	+0.89(+1.99%)
Nov 19, 2007	45.91	46.47	44.25	44.71	1,879,222	-2.12(-4.53%)
Nov 16, 2007	47.07	47.24	45.12	46.83	2,187,333	+0.02(+0.04%)
Nov 15, 2007	44.13	48.22	43.75	46.81	4,364,153	-2.69(-5.43%)
Nov 14, 2007	53.98	53.98	48.81	49.50	1,785,827	-1.98(-3.85%)
Nov 13, 2007	46.82	51.48	46.72	51.48	2,371,689	+5.48(+11.91%)
Nov 12, 2007	47.86	48.38	45.38	46.00	2,301,662	-2.28(-4.72%)
Nov 09, 2007	48.40	50.30	47.75	48.28	1,460,202	-1.60(-3.21%)
Nov 08, 2007	53.85	53.99	48.05	49.88	2,438,252	-4.70(-8.61%)
Nov 07, 2007	54.99	56.96	54.50	54.58	619,023	-1.47(-2.62%)
Nov 06, 2007	59.00	59.00	53.83	56.05	2,156,988	-2.37(-4.06%)
Nov 05, 2007	55.41	58.98	55.33	58.42	1,138,542	+0.59(+1.02%)
Nov 02, 2007	56.00	58.35	55.51	57.83	2,014,850	+2.33(+4.20%)
Nov 01, 2007	56.31	57.09	55.19	55.50	1,169,798	-1.83(-3.19%)
Oct 31, 2007	57.40	58.00	56.25	57.33	1,502,209	+0.22(+0.39%)
Oct 30, 2007	58.43	59.27	56.20	57.11	2,450,660	+0.16(+0.28%)
Oct 29, 2007	56.78	58.20	56.00	56.95	2,004,520	+0.39(+0.69%)
Oct 26, 2007	52.68	56.68	52.58	56.56	1,765,519	+5.19(+10.10%)
Oct 25, 2007	53.50	53.50	50.82	51.37	1,138,433	-1.85(-3.48%)
Oct 24, 2007	52.71	53.70	52.02	53.22	704,927	-0.28(-0.52%)
Oct 23, 2007	52.11	53.88	51.32	53.50	1,060,346	+2.38(+4.66%)
Oct 22, 2007	51.00	51.70	50.10	51.12	1,231,400	-0.68(-1.31%)
Oct 19, 2007	54.60	54.68	51.75	51.80	1,230,949	-2.92(-5.34%)
Oct 18, 2007	54.50	55.16	54.01	54.72	845,480	-0.17(-0.31%)
Oct 17, 2007	55.25	55.65	54.00	54.89	1,054,304	+0.86(+1.59%)
Oct 16, 2007	53.02	54.76	52.50	54.03	1,216,262	+0.33(+0.61%)
Oct 15, 2007	54.83	55.70	52.15	53.70	1,420,133	-0.05(-0.09%)
Oct 12, 2007	51.84	53.99	50.20	53.75	1,599,419	+2.75(+5.39%)
Oct 11, 2007	53.01	55.98	50.52	51.00	3,734,611	-0.90(-1.73%)
Oct 10, 2007	50.76	53.44	50.76	51.90	2,197,508	+1.42(+2.81%)
Oct 09, 2007	49.49	50.66	49.41	50.48	1,486,242	+1.24(+2.52%)
Oct 08, 2007	49.04	49.31	48.45	49.24	692,850	+0.36(+0.74%)
Oct 05, 2007	48.50	48.97	47.94	48.88	1,200,111	+0.88(+1.82%)
Oct 04, 2007	48.50	48.55	47.35	48.01	489,671	-0.72(-1.49%)
Oct 03, 2007	48.75	49.82	48.20	48.73	913,049	-0.27(-0.55%)
Oct 02, 2007	48.90	49.32	48.14	49.00	1,069,888	+0.40(+0.82%)
Oct 01, 2007	48.15	49.24	48.10	48.60	644,917	+0.75(+1.57%)
Sep 28, 2007	46.69	48.20	46.67	47.85	841,833	+1.50(+3.24%)
Sep 27, 2007	48.40	48.42	46.20	46.35	1,109,422	-1.07(-2.26%)
Sep 26, 2007	48.94	49.06	47.12	47.42	921,083	-1.12(-2.31%)
Sep 25, 2007	49.41	49.41	48.29	48.54	701,289	-0.99(-2.00%)
Sep 24, 2007	50.00	50.08	49.15	49.53	1,011,442	+0.39(+0.79%)
Sep 21, 2007	50.00	50.25	49.05	49.14	1,176,336	-0.12(-0.24%)
Sep 20, 2007	48.99	50.45	48.27	49.26	1,684,169	+1.91(+4.03%)
Sep 19, 2007	47.73	48.90	47.09	47.35	1,180,557	+0.07(+0.15%)
Sep 18, 2007	47.30	48.38	46.23	47.28	1,911,171	+0.62(+1.33%)
Sep 17, 2007	45.30	46.97	45.24	46.66	956,024	+1.68(+3.73%)
Sep 14, 2007	43.75	45.60	43.53	44.98	745,688	+0.88(+2.00%)
Sep 13, 2007	44.68	44.90	43.75	44.10	751,379	-0.15(-0.34%)
Sep 12, 2007	43.50	45.05	43.11	44.25	881,190	+0.75(+1.72%)
Sep 11, 2007	42.61	43.80	42.49	43.50	322,343	+0.62(+1.45%)
Sep 10, 2007	43.02	43.48	42.15	42.88	346,356	-0.01(-0.02%)
Sep 07, 2007	43.55	43.83	42.52	42.89	712,967	-1.34(-3.03%)
Sep 06, 2007	43.80	44.87	43.67	44.23	427,433	+0.35(+0.80%)
Sep 05, 2007	43.90	44.74	43.28	43.88	632,962	+0.28(+0.64%)
Sep 04, 2007	41.85	44.92	41.78	43.60	1,297,755	+1.92(+4.61%)
Aug 31, 2007	41.68	41.99	41.43	41.68	640,094	+0.63(+1.53%)
Aug 30, 2007	40.80	41.78	40.57	41.05	364,800	+0.18(+0.44%)
Aug 29, 2007	39.97	41.01	39.88	40.87	514,437	+0.74(+1.84%)
Aug 28, 2007	41.45	41.47	39.88	40.13	596,099	-1.53(-3.67%)
Aug 27, 2007	40.96	42.03	40.50	41.66	620,389	+0.80(+1.96%)
Aug 24, 2007	40.00	41.18	39.70	40.86	375,714	+0.64(+1.59%)
Aug 23, 2007	42.04	42.18	39.10	40.22	1,308,904	-1.75(-4.17%)
Aug 22, 2007	37.65	42.41	37.64	41.97	2,199,642	+4.66(+12.49%)
Aug 21, 2007	38.04	38.42	36.94	37.31	669,626	-0.70(-1.84%)
Aug 20, 2007	37.95	38.63	37.64	38.01	642,801	+0.58(+1.55%)
Aug 17, 2007	36.85	37.89	36.49	37.43	964,880	+1.08(+2.97%)
Aug 16, 2007	37.52	37.55	34.65	36.35	2,266,155	-1.76(-4.62%)
Aug 15, 2007	38.13	38.64	37.60	38.11	916,586	-0.29(-0.76%)
Aug 14, 2007	38.96	39.49	38.17	38.40	1,368,267	-1.24(-3.13%)
Aug 13, 2007	38.48	40.23	38.48	39.64	922,123	+1.43(+3.74%)
Aug 10, 2007	37.77	38.40	35.96	38.21	2,182,305	-0.08(-0.21%)
Aug 09, 2007	40.20	40.23	37.80	38.29	1,320,776	-2.26(-5.57%)
Aug 08, 2007	39.27	40.82	39.27	40.55	1,490,532	+1.24(+3.15%)
Aug 07, 2007	39.89	41.39	37.95	39.31	4,100,397	-2.35(-5.64%)
Aug 06, 2007	42.69	42.98	40.85	41.66	1,827,409	-0.58(-1.37%)
Aug 03, 2007	42.59	44.35	42.23	42.24	844,859	-1.18(-2.72%)
Aug 02, 2007	43.51	43.82	42.70	43.42	730,811	+0.39(+0.91%)
Aug 01, 2007	43.09	43.45	42.48	43.03	1,360,805	+0.01(+0.02%)
Jul 31, 2007	42.82	44.20	42.80	43.02	897,045	+0.63(+1.49%)
Jul 30, 2007	41.83	42.77	41.28	42.39	1,110,016	+0.61(+1.46%)
Jul 27, 2007	42.41	42.84	41.36	41.78	705,470	-0.54(-1.28%)
Jul 26, 2007	42.52	43.70	41.73	42.32	1,137,865	+0.04(+0.09%)
Jul 25, 2007	43.82	44.21	41.85	42.28	1,215,100	-1.42(-3.25%)
Jul 24, 2007	45.10	45.23	43.63	43.70	900,566	-1.26(-2.80%)
Jul 23, 2007	45.36	46.05	44.85	44.96	463,827	-0.34(-0.75%)
Jul 20, 2007	45.73	45.73	44.86	45.30	675,970	-0.71(-1.54%)
Jul 19, 2007	46.19	46.75	45.65	46.01	749,439	-0.03(-0.07%)
Jul 18, 2007	46.50	46.81	45.67	46.04	1,049,337	-0.46(-0.99%)
Jul 17, 2007	45.01	47.05	45.01	46.50	1,431,649	+1.33(+2.94%)
Jul 16, 2007	45.26	45.70	44.96	45.17	642,640	-0.08(-0.18%)
Jul 13, 2007	45.17	45.43	44.52	45.25	474,609	+0.20(+0.44%)
Jul 12, 2007	44.74	45.46	44.33	45.05	876,277	+0.76(+1.72%)
Jul 11, 2007	44.26	44.84	43.55	44.29	680,930	-0.08(-0.18%)
Jul 10, 2007	45.50	45.66	44.01	44.37	823,599	-1.08(-2.38%)
Jul 09, 2007	45.35	46.32	45.11	45.45	1,086,262	+0.18(+0.40%)
Jul 06, 2007	44.74	45.40	43.93	45.27	1,057,373	+0.57(+1.28%)
Jul 05, 2007	43.59	44.75	42.98	44.70	849,319	+1.30(+3.00%)
Jul 03, 2007	43.31	44.29	43.20	43.40	965,542	+0.49(+1.14%)
Jul 02, 2007	41.90	43.11	41.43	42.91	1,708,896	+1.05(+2.51%)
Jun 29, 2007	41.72	43.27	41.71	41.86	1,544,760	+0.26(+0.62%)
Jun 28, 2007	40.84	41.77	40.84	41.60	739,209	+0.74(+1.81%)
Jun 27, 2007	40.50	40.98	40.30	40.86	562,252	-0.03(-0.07%)
Jun 26, 2007	40.49	41.60	40.49	40.89	1,369,840	+0.94(+2.35%)
Jun 25, 2007	40.66	40.81	39.81	39.95	517,552	-0.85(-2.08%)
Jun 22, 2007	40.92	41.23	40.36	40.80	910,080	-0.10(-0.24%)
Jun 21, 2007	39.58	40.94	39.56	40.90	967,245	+1.11(+2.79%)
Jun 20, 2007	40.36	40.36	39.49	39.79	721,300	-0.29(-0.72%)
Jun 19, 2007	40.05	40.60	39.67	40.08	521,200	-0.10(-0.25%)
Jun 18, 2007	39.38	40.39	39.18	40.18	771,500	+1.06(+2.71%)
Jun 15, 2007	39.23	39.72	38.99	39.12	1,068,500	+0.19(+0.49%)
Jun 14, 2007	38.05	39.17	38.05	38.93	1,025,300	+0.80(+2.10%)
Jun 13, 2007	38.67	38.79	37.95	38.13	805,700	-0.19(-0.50%)
Jun 12, 2007	38.45	39.25	38.20	38.32	1,023,700	-0.11(-0.29%)
Jun 11, 2007	40.37	41.25	38.33	38.43	2,414,805	-0.71(-1.81%)
Jun 08, 2007	38.19	39.41	38.19	39.14	1,026,739	+0.88(+2.30%)
Jun 07, 2007	39.31	39.56	37.93	38.26	1,608,981	-1.33(-3.36%)
Jun 06, 2007	40.00	40.19	31.53	39.59	1,206,253	-1.04(-2.56%)
Jun 05, 2007	40.53	41.00	40.40	40.63	1,297,762	-0.11(-0.27%)
Jun 04, 2007	39.89	40.75	39.64	40.74	1,253,870	+0.50(+1.24%)

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.