Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.83	39.89	39.33	39.68	7,672,221	-0.11(-0.27%)
May 29, 2008	39.27	40.03	39.21	39.79	6,736,830	+0.53(+1.35%)
May 28, 2008	39.05	39.50	39.03	39.26	8,195,060	+0.39(+1.00%)
May 27, 2008	38.71	39.11	38.50	38.87	8,814,203	+0.25(+0.66%)
May 26, 2008	39.05	39.05	38.34	38.62	0	+0.00(+0.00%)
May 23, 2008	39.05	39.05	38.34	38.62	8,638,914	-0.54(-1.37%)
May 22, 2008	39.30	39.64	39.08	39.15	7,640,562	-0.17(-0.43%)
May 21, 2008	39.98	40.11	39.07	39.32	11,724,543	-0.60(-1.51%)
May 20, 2008	40.32	40.44	39.56	39.92	12,884,194	-0.52(-1.27%)
May 19, 2008	40.64	40.72	40.40	40.44	7,361,851	-0.05(-0.13%)
May 16, 2008	40.72	40.77	40.32	40.49	8,507,563	-0.22(-0.54%)
May 15, 2008	40.40	40.72	39.91	40.71	9,131,649	+0.28(+0.70%)
May 14, 2008	41.04	41.14	40.32	40.43	12,800,400	-0.49(-1.19%)
May 13, 2008	40.74	41.31	40.64	40.92	9,868,340	+0.20(+0.49%)
May 12, 2008	39.67	40.83	39.67	40.72	9,370,618	+1.09(+2.75%)
May 09, 2008	39.51	39.85	39.51	39.63	7,802,734	-0.35(-0.89%)
May 08, 2008	39.95	40.00	39.33	39.98	11,941,089	+0.26(+0.66%)
May 07, 2008	40.40	40.60	39.63	39.72	9,302,486	-0.74(-1.84%)
May 06, 2008	40.54	40.60	40.20	40.46	7,695,121	-0.25(-0.62%)
May 05, 2008	40.78	40.80	40.34	40.72	7,940,850	-0.05(-0.13%)
May 02, 2008	40.74	40.96	40.67	40.77	10,992,807	+0.02(+0.05%)
May 01, 2008	39.83	40.76	39.70	40.75	10,396,121	+0.90(+2.25%)
Apr 30, 2008	40.14	40.54	39.83	39.85	12,685,041	-0.41(-1.03%)
Apr 29, 2008	39.57	40.47	39.57	40.27	11,693,197	+0.41(+1.02%)
Apr 28, 2008	39.97	40.13	39.60	39.86	11,518,586	-0.05(-0.13%)
Apr 25, 2008	39.97	40.12	39.64	39.91	11,914,058	+0.06(+0.15%)
Apr 24, 2008	39.23	40.06	38.99	39.85	10,759,351	+0.55(+1.40%)
Apr 23, 2008	39.07	39.76	38.86	39.31	13,175,461	+0.27(+0.70%)
Apr 22, 2008	38.76	39.31	38.41	39.03	16,318,592	-0.21(-0.55%)
Apr 21, 2008	39.19	39.25	38.83	39.25	9,237,480	+0.25(+0.63%)
Apr 18, 2008	38.50	39.11	38.50	39.00	10,109,785	+0.65(+1.69%)
Apr 17, 2008	38.20	38.41	38.03	38.35	8,063,801	+0.10(+0.26%)
Apr 16, 2008	37.67	38.26	37.26	38.25	11,124,410	+0.82(+2.18%)
Apr 15, 2008	37.32	37.55	37.24	37.43	9,949,767	+0.28(+0.76%)
Apr 14, 2008	37.12	37.33	36.94	37.15	5,805,027	+0.09(+0.25%)
Apr 11, 2008	37.06	37.36	36.88	37.06	7,970,163	-0.30(-0.81%)
Apr 10, 2008	37.19	37.60	37.19	37.36	10,109,976	+0.07(+0.20%)
Apr 09, 2008	37.32	37.53	37.05	37.29	11,491,198	-0.09(-0.23%)
Apr 08, 2008	37.07	37.48	37.06	37.37	7,315,982	+0.15(+0.40%)
Apr 07, 2008	37.47	37.62	37.09	37.23	10,083,482	-0.05(-0.13%)
Apr 04, 2008	37.61	37.68	37.06	37.27	11,091,871	-0.35(-0.92%)
Apr 03, 2008	37.75	38.03	37.31	37.62	10,145,247	-0.28(-0.74%)
Apr 02, 2008	38.16	38.29	37.71	37.90	12,520,012	-0.17(-0.44%)
Apr 01, 2008	37.49	38.16	37.46	38.07	19,943,614	+0.76(+2.04%)
Mar 31, 2008	37.17	37.46	37.17	37.31	9,645,687	+0.19(+0.52%)
Mar 28, 2008	37.25	37.42	36.94	37.11	7,144,020	+0.02(+0.05%)
Mar 27, 2008	37.35	37.61	37.07	37.09	12,256,423	-0.10(-0.27%)
Mar 26, 2008	37.35	37.66	36.92	37.19	7,834,754	-0.40(-1.07%)
Mar 25, 2008	37.24	37.80	37.03	37.59	11,297,769	+0.29(+0.77%)
Mar 24, 2008	36.51	37.46	36.39	37.31	11,771,179	+0.90(+2.48%)
Mar 21, 2008	36.09	36.63	35.89	36.40	19,547,112	+0.00(+0.00%)
Mar 20, 2008	36.09	36.63	35.89	36.40	19,546,962	+0.51(+1.42%)
Mar 19, 2008	36.80	37.12	35.85	35.89	13,066,424	-0.80(-2.17%)
Mar 18, 2008	36.69	37.11	36.13	36.69	15,571,493	+0.38(+1.05%)
Mar 17, 2008	35.70	36.66	35.46	36.31	15,742,951	-0.33(-0.91%)
Mar 14, 2008	36.91	36.91	35.95	36.64	15,360,376	-0.07(-0.20%)
Mar 13, 2008	35.72	36.87	35.72	36.72	17,899,628	+0.80(+2.22%)
Mar 12, 2008	36.44	36.54	35.85	35.92	11,074,314	-0.37(-1.01%)
Mar 11, 2008	36.66	36.66	35.76	36.29	13,948,989	+0.30(+0.84%)
Mar 10, 2008	36.56	36.61	35.41	35.99	26,310,800	+1.02(+2.93%)
Mar 07, 2008	35.15	35.31	34.78	34.96	12,043,358	-0.52(-1.45%)
Mar 06, 2008	35.88	36.26	35.47	35.48	9,756,239	-0.60(-1.67%)
Mar 05, 2008	36.01	36.24	35.63	36.08	10,600,569	+0.21(+0.58%)
Mar 04, 2008	35.39	35.87	35.20	35.87	11,793,337	+0.31(+0.88%)
Mar 03, 2008	36.11	36.62	35.23	35.56	11,205,640	-0.64(-1.76%)
Feb 29, 2008	36.32	36.63	36.08	36.20	11,154,041	-0.34(-0.93%)
Feb 28, 2008	36.79	36.86	36.32	36.54	10,418,843	-0.47(-1.28%)
Feb 27, 2008	37.61	38.13	36.86	37.01	20,652,410	-0.75(-1.98%)
Feb 26, 2008	37.25	38.01	37.25	37.76	13,972,727	+0.27(+0.71%)
Feb 25, 2008	37.20	37.57	36.87	37.49	7,828,339	+0.24(+0.65%)
Feb 22, 2008	37.02	37.25	36.38	37.25	8,914,708	+0.31(+0.83%)
Feb 21, 2008	37.65	37.69	36.87	36.94	8,617,687	-0.65(-1.73%)
Feb 20, 2008	36.97	37.73	36.80	37.59	11,970,740	+0.35(+0.95%)
Feb 19, 2008	37.34	37.45	37.13	37.24	11,740,601	+0.25(+0.67%)
Feb 18, 2008	37.02	37.11	36.68	36.99	0	+0.00(+0.00%)
Feb 15, 2008	37.02	37.11	36.68	36.99	10,423,044	-0.19(-0.50%)
Feb 14, 2008	37.97	37.97	37.13	37.18	8,388,091	-0.71(-1.87%)
Feb 13, 2008	38.18	38.18	37.36	37.89	11,569,271	+0.18(+0.48%)
Feb 12, 2008	37.69	38.01	37.41	37.71	14,212,086	+0.26(+0.70%)
Feb 11, 2008	37.28	37.69	36.92	37.45	8,829,438	+0.23(+0.61%)
Feb 08, 2008	36.72	37.73	36.66	37.22	19,345,420	+0.79(+2.17%)
Feb 07, 2008	35.70	36.70	35.65	36.43	16,786,638	+0.49(+1.36%)
Feb 06, 2008	36.25	36.25	35.81	35.94	17,396,956	-0.07(-0.20%)
Feb 05, 2008	35.70	36.46	35.37	36.01	20,069,492	-0.03(-0.07%)
Feb 04, 2008	36.28	36.32	35.65	36.04	9,087,838	-0.23(-0.63%)
Feb 01, 2008	35.90	36.37	35.35	36.27	17,426,342	+0.43(+1.19%)
Jan 31, 2008	33.61	35.84	33.52	35.84	27,419,328	+1.72(+5.04%)
Jan 30, 2008	34.01	34.64	33.98	34.12	20,323,282	+0.17(+0.51%)
Jan 29, 2008	34.40	34.40	33.49	33.95	30,923,814	-0.21(-0.63%)
Jan 28, 2008	34.18	34.40	33.02	34.16	74,308,992	-2.03(-5.60%)
Jan 25, 2008	36.43	36.62	36.12	36.19	19,006,192	+0.07(+0.19%)
Jan 24, 2008	35.99	36.25	35.45	36.12	15,408,660	+0.66(+1.87%)
Jan 23, 2008	34.54	35.49	34.04	35.46	28,627,006	+0.37(+1.07%)
Jan 22, 2008	33.02	35.20	33.02	35.09	25,246,418	+0.03(+0.10%)
Jan 21, 2008	35.09	35.65	34.96	35.05	0	+0.00(+0.00%)
Jan 18, 2008	35.09	35.65	34.96	35.05	17,572,020	+0.28(+0.81%)
Jan 17, 2008	35.23	35.48	34.73	34.77	19,252,598	-0.29(-0.82%)
Jan 16, 2008	35.73	36.01	34.93	35.06	19,804,000	-0.90(-2.51%)
Jan 15, 2008	36.38	36.92	35.75	35.96	15,110,173	-0.80(-2.18%)
Jan 14, 2008	36.72	37.00	35.93	36.76	19,333,544	+0.43(+1.18%)
Jan 11, 2008	38.06	38.06	35.67	36.34	49,654,844	-2.58(-6.62%)
Jan 10, 2008	38.59	39.13	38.10	38.91	16,096,431	+0.47(+1.22%)
Jan 09, 2008	38.17	38.48	37.53	38.44	17,341,846	+0.26(+0.68%)
Jan 08, 2008	39.09	39.23	38.10	38.18	15,070,641	-0.64(-1.64%)
Jan 07, 2008	38.37	38.96	38.04	38.82	16,121,377	+0.66(+1.72%)
Jan 04, 2008	38.35	38.44	37.75	38.16	14,482,132	-0.59(-1.52%)
Jan 03, 2008	39.07	39.33	38.62	38.75	9,739,499	-0.11(-0.29%)
Jan 02, 2008	39.79	39.79	38.72	38.86	11,747,593	-0.54(-1.38%)
Jan 01, 2008	39.95	40.10	39.35	39.41	0	+0.00(+0.00%)
Dec 31, 2007	39.95	40.10	39.35	39.41	6,496,894	-0.39(-0.99%)
Dec 28, 2007	39.97	39.99	39.58	39.80	8,179,854	+0.21(+0.52%)
Dec 27, 2007	39.89	40.08	39.57	39.59	6,265,844	-0.46(-1.15%)
Dec 26, 2007	40.14	40.47	40.01	40.06	4,954,357	-0.29(-0.71%)
Dec 24, 2007	40.24	40.46	40.14	40.34	4,374,382	+0.19(+0.47%)
Dec 21, 2007	39.60	40.30	39.47	40.16	14,656,223	+0.83(+2.11%)
Dec 20, 2007	39.57	39.57	38.95	39.33	9,777,012	-0.04(-0.10%)
Dec 19, 2007	40.11	40.20	39.30	39.37	9,242,272	-0.66(-1.64%)
Dec 18, 2007	40.34	40.46	39.82	40.02	11,017,451	+0.05(+0.12%)
Dec 17, 2007	40.80	40.80	39.94	39.97	10,896,599	-0.94(-2.29%)
Dec 14, 2007	40.94	41.47	40.88	40.91	10,164,338	-0.23(-0.57%)
Dec 13, 2007	41.13	41.64	40.87	41.15	11,559,235	-0.10(-0.24%)
Dec 12, 2007	42.54	42.61	40.87	41.25	15,251,144	-0.98(-2.33%)
Dec 11, 2007	41.37	42.47	41.31	42.23	19,393,054	+0.82(+1.99%)
Dec 10, 2007	40.80	41.57	40.60	41.41	13,135,666	+1.16(+2.89%)
Dec 07, 2007	40.44	40.65	40.10	40.24	9,151,826	-0.08(-0.20%)
Dec 06, 2007	40.01	40.40	39.52	40.32	9,649,251	+0.52(+1.29%)
Dec 05, 2007	39.76	40.04	39.51	39.81	14,180,062	-0.35(-0.87%)
Dec 04, 2007	39.86	40.45	39.77	40.16	13,948,521	+0.13(+0.33%)
Dec 03, 2007	39.10	40.37	38.86	40.02	15,626,211	+0.91(+2.33%)
Nov 30, 2007	39.47	39.87	38.93	39.11	17,837,070	+0.08(+0.21%)
Nov 29, 2007	38.58	39.07	38.51	39.03	9,717,002	+0.25(+0.66%)
Nov 28, 2007	38.53	38.93	38.41	38.78	16,357,802	+0.34(+0.89%)
Nov 27, 2007	38.13	38.65	38.05	38.44	11,238,943	+0.43(+1.13%)
Nov 26, 2007	38.69	38.69	37.96	38.01	15,650,507	-0.60(-1.56%)
Nov 23, 2007	38.68	38.80	38.33	38.61	7,009,129	+0.26(+0.68%)
Nov 21, 2007	38.87	39.07	38.34	38.35	13,635,481	-0.77(-1.97%)
Nov 20, 2007	39.20	39.34	38.73	39.12	14,075,720	-0.08(-0.20%)
Nov 19, 2007	38.72	39.43	38.72	39.20	15,785,403	+0.31(+0.81%)
Nov 16, 2007	38.46	39.02	38.46	38.88	18,613,324	+0.64(+1.66%)
Nov 15, 2007	37.85	38.33	37.62	38.25	13,008,536	+0.32(+0.85%)
Nov 14, 2007	38.50	38.60	37.85	37.93	12,346,618	-0.27(-0.70%)
Nov 13, 2007	39.13	39.13	37.97	38.20	25,072,262	-0.96(-2.46%)
Nov 12, 2007	39.63	39.63	39.14	39.16	24,712,058	+0.15(+0.39%)
Nov 09, 2007	39.47	39.65	38.86	39.00	14,962,238	-0.71(-1.79%)
Nov 08, 2007	39.61	39.86	39.34	39.71	26,077,320	+0.66(+1.70%)
Nov 07, 2007	39.85	40.04	38.96	39.05	14,488,631	-0.91(-2.28%)
Nov 06, 2007	39.94	40.08	39.73	39.96	11,250,725	+0.05(+0.12%)
Nov 05, 2007	39.47	40.06	39.31	39.91	10,503,679	+0.43(+1.10%)
Nov 02, 2007	39.60	39.77	39.13	39.48	11,458,264	+0.01(+0.03%)
Nov 01, 2007	39.70	39.94	39.36	39.47	10,349,168	-0.50(-1.26%)
Oct 31, 2007	39.62	40.04	39.35	39.97	11,454,826	+0.38(+0.96%)
Oct 30, 2007	39.35	39.81	39.21	39.59	6,807,656	+0.00(+0.00%)
Oct 29, 2007	39.08	39.82	39.08	39.59	9,408,851	+0.48(+1.21%)
Oct 26, 2007	38.88	39.17	38.53	39.11	8,718,700	+0.27(+0.69%)
Oct 25, 2007	38.23	38.98	38.09	38.84	11,766,371	+0.62(+1.61%)
Oct 24, 2007	38.05	38.30	37.61	38.23	12,333,551	+0.12(+0.32%)
Oct 23, 2007	37.59	38.11	37.25	38.11	13,450,271	+0.64(+1.70%)
Oct 22, 2007	37.48	37.63	37.20	37.47	17,904,294	-0.27(-0.71%)
Oct 19, 2007	37.69	38.18	37.67	37.74	13,359,820	-0.25(-0.65%)
Oct 18, 2007	38.05	38.20	37.91	37.99	5,546,030	-0.11(-0.30%)
Oct 17, 2007	38.28	38.32	37.76	38.10	8,194,362	+0.10(+0.26%)
Oct 16, 2007	37.63	38.16	37.49	38.00	14,353,962	+0.41(+1.10%)
Oct 15, 2007	38.32	38.36	37.41	37.59	14,061,627	-0.56(-1.46%)
Oct 12, 2007	38.03	38.37	37.58	38.14	18,778,740	+0.52(+1.37%)
Oct 11, 2007	38.34	38.41	37.43	37.63	11,910,633	-0.52(-1.37%)
Oct 10, 2007	38.24	38.48	37.65	38.15	9,782,736	-0.23(-0.61%)
Oct 09, 2007	38.14	38.44	37.93	38.38	9,662,393	+0.34(+0.90%)
Oct 08, 2007	37.53	38.10	37.47	38.04	6,306,702	+0.33(+0.89%)
Oct 05, 2007	37.51	37.83	37.41	37.71	9,003,723	+0.22(+0.59%)
Oct 04, 2007	37.41	37.72	37.36	37.49	7,282,449	-0.05(-0.12%)
Oct 03, 2007	37.43	37.62	37.15	37.53	8,617,131	+0.11(+0.29%)
Oct 02, 2007	37.70	37.75	37.25	37.43	11,885,667	-0.04(-0.11%)
Oct 01, 2007	36.62	37.61	36.57	37.47	12,324,731	+1.03(+2.83%)
Sep 28, 2007	36.43	36.72	36.20	36.44	9,825,042	-0.06(-0.16%)
Sep 27, 2007	36.68	36.76	36.16	36.50	10,091,288	-0.16(-0.44%)
Sep 26, 2007	36.36	36.74	36.26	36.66	11,524,901	+0.43(+1.20%)
Sep 25, 2007	36.66	36.72	36.05	36.22	20,283,246	-0.54(-1.47%)
Sep 24, 2007	36.71	37.06	36.60	36.76	7,045,351	+0.11(+0.29%)
Sep 21, 2007	37.11	37.11	36.59	36.66	15,361,255	-0.05(-0.13%)
Sep 20, 2007	37.06	37.21	36.65	36.70	12,313,071	-0.36(-0.97%)
Sep 19, 2007	36.69	37.28	36.62	37.06	17,702,926	+0.26(+0.71%)
Sep 18, 2007	36.77	36.92	36.53	36.80	16,615,507	+0.25(+0.70%)
Sep 17, 2007	36.99	37.09	36.22	36.55	17,518,484	-0.54(-1.46%)
Sep 14, 2007	36.05	37.13	35.53	37.09	23,322,554	+0.77(+2.12%)
Sep 13, 2007	35.25	36.58	35.23	36.32	30,041,918	+2.07(+6.05%)
Sep 12, 2007	34.70	34.75	34.22	34.25	11,495,488	-0.37(-1.08%)
Sep 11, 2007	34.12	35.15	34.07	34.62	25,808,340	+1.08(+3.21%)
Sep 10, 2007	33.10	33.86	33.10	33.55	13,362,668	+0.61(+1.85%)
Sep 07, 2007	33.11	33.17	32.78	32.94	8,698,037	-0.35(-1.04%)
Sep 06, 2007	32.91	33.36	32.65	33.29	8,771,708	+0.35(+1.06%)
Sep 05, 2007	33.02	33.45	32.76	32.94	6,197,272	-0.28(-0.85%)
Sep 04, 2007	32.86	33.31	32.82	33.22	8,088,520	+0.27(+0.83%)
Aug 31, 2007	32.96	33.14	32.86	32.94	6,104,735	+0.28(+0.86%)
Aug 30, 2007	32.62	32.92	32.53	32.66	6,173,518	-0.24(-0.73%)
Aug 29, 2007	32.58	32.98	32.22	32.90	10,091,441	+0.37(+1.13%)
Aug 28, 2007	33.17	33.17	32.44	32.54	8,640,751	-0.56(-1.68%)
Aug 27, 2007	33.45	33.82	33.04	33.09	6,779,719	-0.43(-1.30%)
Aug 24, 2007	33.37	33.75	33.20	33.53	8,742,856	+0.18(+0.54%)
Aug 23, 2007	33.02	33.47	33.11	33.35	9,965,417	+0.33(+0.99%)
Aug 22, 2007	32.52	33.08	32.48	33.02	9,544,891	+0.60(+1.84%)
Aug 21, 2007	32.46	32.67	32.15	32.42	8,343,408	+0.12(+0.37%)
Aug 20, 2007	31.93	32.59	31.88	32.30	7,689,371	+0.48(+1.51%)
Aug 17, 2007	32.88	32.91	31.66	31.82	18,166,380	-0.33(-1.04%)
Aug 16, 2007	31.34	32.34	31.20	32.16	16,339,738	+0.34(+1.07%)
Aug 15, 2007	32.24	32.61	31.77	31.81	12,270,680	-0.29(-0.92%)
Aug 14, 2007	32.52	32.58	31.69	32.11	15,036,099	-0.48(-1.46%)
Aug 13, 2007	33.24	33.44	32.51	32.58	10,156,321	-0.47(-1.42%)
Aug 10, 2007	33.21	33.40	32.50	33.05	12,669,231	-0.35(-1.04%)
Aug 09, 2007	33.11	34.70	32.78	33.40	19,821,366	-0.24(-0.72%)
Aug 08, 2007	33.29	34.12	32.32	33.64	15,308,954	+0.37(+1.13%)
Aug 07, 2007	32.78	33.65	32.78	33.27	10,885,629	+0.18(+0.55%)
Aug 06, 2007	32.29	33.13	32.28	33.08	14,941,309	+0.37(+1.14%)
Aug 03, 2007	32.77	32.91	32.66	32.71	11,568,067	-0.06(-0.18%)
Aug 02, 2007	32.16	32.96	32.16	32.77	18,173,972	+0.48(+1.49%)
Aug 01, 2007	31.89	32.36	31.77	32.29	18,571,722	+0.27(+0.84%)
Jul 31, 2007	32.41	32.71	32.01	32.02	12,704,494	-0.35(-1.07%)
Jul 30, 2007	32.65	32.72	32.14	32.37	12,697,545	-0.25(-0.76%)
Jul 27, 2007	32.91	33.13	32.42	32.62	16,841,568	-0.49(-1.49%)
Jul 26, 2007	33.88	34.14	32.68	33.11	25,919,850	-0.98(-2.86%)
Jul 25, 2007	34.52	34.78	33.97	34.09	13,012,728	-0.39(-1.14%)
Jul 24, 2007	34.58	35.31	34.44	34.48	10,687,938	-0.64(-1.81%)
Jul 23, 2007	35.22	35.37	34.71	35.12	8,117,477	+0.27(+0.79%)
Jul 20, 2007	35.27	35.60	34.75	34.84	11,240,717	-0.39(-1.10%)
Jul 19, 2007	35.25	35.27	34.89	35.23	5,011,761	+0.31(+0.90%)
Jul 18, 2007	34.94	35.35	34.73	34.92	7,604,556	+0.03(+0.08%)
Jul 17, 2007	34.80	35.05	34.78	34.89	8,202,867	+0.04(+0.12%)
Jul 16, 2007	35.17	35.17	34.66	34.85	9,201,986	+0.13(+0.37%)
Jul 13, 2007	34.60	35.12	34.38	34.72	10,422,939	+0.17(+0.50%)
Jul 12, 2007	34.12	34.56	33.78	34.55	9,848,766	+0.62(+1.83%)
Jul 11, 2007	33.60	34.03	33.60	33.93	6,439,602	+0.25(+0.75%)
Jul 10, 2007	34.03	34.19	33.61	33.67	9,726,530	-0.54(-1.56%)
Jul 09, 2007	34.41	34.42	33.99	34.21	7,478,658	-0.19(-0.56%)
Jul 06, 2007	34.35	34.53	34.12	34.40	8,792,846	+0.15(+0.43%)
Jul 05, 2007	34.38	34.70	34.18	34.26	9,266,904	-0.13(-0.37%)
Jul 03, 2007	34.51	34.82	34.34	34.38	7,219,999	+0.01(+0.04%)
Jul 02, 2007	33.95	34.38	33.99	34.37	17,632,058	+0.41(+1.22%)
Jun 29, 2007	34.26	34.36	33.76	33.95	9,824,736	-0.06(-0.18%)
Jun 28, 2007	34.36	34.43	33.97	34.01	8,215,864	-0.33(-0.95%)
Jun 27, 2007	34.50	34.56	34.24	34.34	12,616,935	-0.27(-0.79%)
Jun 26, 2007	34.37	34.74	34.25	34.62	12,822,072	+0.30(+0.88%)
Jun 25, 2007	33.85	34.68	33.57	34.32	16,188,524	+0.59(+1.75%)
Jun 22, 2007	34.09	34.18	33.46	33.73	15,681,170	-0.43(-1.27%)
Jun 21, 2007	34.34	34.36	33.87	34.16	7,422,332	-0.17(-0.51%)
Jun 20, 2007	35.06	35.10	34.32	34.34	11,357,057	-0.77(-2.19%)
Jun 19, 2007	34.95	35.37	34.91	35.11	8,980,402	+0.05(+0.15%)
Jun 18, 2007	34.83	35.13	34.58	35.05	8,745,995	+0.15(+0.44%)
Jun 15, 2007	35.11	35.19	34.87	34.90	9,590,038	-0.05(-0.15%)
Jun 14, 2007	34.85	35.14	34.63	34.95	7,620,156	+0.04(+0.11%)
Jun 13, 2007	34.38	34.93	34.28	34.91	11,156,735	+0.47(+1.38%)
Jun 12, 2007	34.40	34.85	34.35	34.44	12,919,269	+0.15(+0.45%)
Jun 11, 2007	34.43	34.53	34.10	34.28	9,007,747	-0.11(-0.31%)
Jun 08, 2007	34.11	34.44	33.82	34.39	18,009,318	+0.80(+2.39%)
Jun 07, 2007	33.90	34.44	33.59	33.59	12,397,494	-0.29(-0.85%)
Jun 06, 2007	34.01	34.03	33.76	33.87	11,166,890	-0.14(-0.41%)
Jun 05, 2007	34.18	34.25	33.73	34.01	8,982,719	-0.17(-0.49%)
Jun 04, 2007	34.08	34.26	33.75	34.18	7,433,136	+0.10(+0.29%)

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.