Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.69	31.69	31.22	31.45	8,830,465	-0.12(-0.37%)
May 29, 2008	31.09	31.86	31.09	31.57	8,212,761	+0.37(+1.18%)
May 28, 2008	31.02	31.36	30.91	31.20	7,944,954	+0.32(+1.05%)
May 27, 2008	31.05	31.31	30.60	30.88	9,696,153	-0.10(-0.33%)
May 26, 2008	31.21	31.46	30.96	30.98	0	+0.00(+0.00%)
May 23, 2008	31.21	31.46	30.96	30.98	11,379,372	-0.32(-1.03%)
May 22, 2008	30.87	31.61	30.87	31.30	12,231,734	+0.46(+1.48%)
May 21, 2008	31.49	31.71	30.68	30.85	17,480,136	-0.53(-1.69%)
May 20, 2008	31.52	31.70	31.09	31.38	8,058,563	-0.24(-0.74%)
May 19, 2008	31.86	32.16	31.50	31.61	10,111,975	-0.30(-0.94%)
May 16, 2008	31.77	31.99	31.36	31.91	12,979,265	+0.17(+0.53%)
May 15, 2008	30.96	31.94	30.77	31.74	17,767,408	+0.73(+2.37%)
May 14, 2008	30.42	31.25	30.21	31.01	13,577,585	+0.78(+2.58%)
May 13, 2008	30.41	30.44	29.98	30.23	10,839,235	-0.04(-0.15%)
May 12, 2008	30.40	30.62	30.15	30.27	9,519,897	-0.11(-0.36%)
May 09, 2008	30.35	30.49	29.97	30.38	3,446,988	-0.13(-0.43%)
May 08, 2008	30.58	30.77	29.59	30.52	9,515,535	-0.01(-0.02%)
May 07, 2008	30.58	30.77	30.28	30.52	10,164,248	+0.01(+0.05%)
May 06, 2008	30.15	30.68	30.05	30.51	12,209,444	-0.22(-0.72%)
May 05, 2008	30.11	30.98	29.59	30.73	15,493,385	+1.01(+3.41%)
May 02, 2008	30.21	30.76	29.57	29.72	18,482,430	-0.26(-0.88%)
May 01, 2008	29.47	30.06	28.68	29.98	24,067,046	+0.31(+1.04%)
Apr 30, 2008	30.58	30.65	29.63	29.67	14,156,362	-0.66(-2.18%)
Apr 29, 2008	30.13	30.50	30.08	30.33	8,656,856	+0.18(+0.58%)
Apr 28, 2008	29.86	30.41	29.86	30.16	10,845,905	+0.07(+0.24%)
Apr 25, 2008	30.06	30.24	29.66	30.08	10,599,293	+0.13(+0.44%)
Apr 24, 2008	29.97	30.17	29.62	29.95	8,845,077	+0.08(+0.27%)
Apr 23, 2008	29.41	30.01	29.22	29.87	8,983,693	+0.56(+1.91%)
Apr 22, 2008	29.40	29.69	29.01	29.31	8,399,933	-0.18(-0.60%)
Apr 21, 2008	29.76	29.82	29.20	29.49	8,545,500	-0.34(-1.13%)
Apr 18, 2008	29.97	30.15	29.66	29.83	10,123,281	+0.12(+0.40%)
Apr 17, 2008	29.36	29.78	29.33	29.71	7,565,816	+0.20(+0.67%)
Apr 16, 2008	29.47	29.56	29.16	29.51	10,595,695	+0.26(+0.90%)
Apr 15, 2008	29.40	29.47	28.94	29.25	9,480,598	-0.02(-0.08%)
Apr 14, 2008	29.44	29.69	29.07	29.27	8,013,360	-0.24(-0.82%)
Apr 11, 2008	29.88	30.16	29.47	29.51	9,658,420	-0.68(-2.24%)
Apr 10, 2008	29.77	30.38	29.61	30.19	11,993,741	+0.35(+1.18%)
Apr 09, 2008	29.89	30.05	29.65	29.83	10,397,174	-0.21(-0.71%)
Apr 08, 2008	29.97	30.19	29.84	30.05	9,137,995	-0.08(-0.27%)
Apr 07, 2008	29.77	30.49	29.77	30.13	12,822,149	+0.51(+1.71%)
Apr 04, 2008	29.39	29.74	29.12	29.62	7,908,776	+0.32(+1.10%)
Apr 03, 2008	29.22	29.77	29.20	29.30	10,293,958	-0.09(-0.30%)
Apr 02, 2008	30.23	30.27	29.27	29.38	11,994,322	-0.87(-2.89%)
Apr 01, 2008	29.99	30.42	29.72	30.26	14,204,333	+0.49(+1.63%)
Mar 31, 2008	30.00	30.39	29.73	29.77	12,449,356	-0.25(-0.83%)
Mar 28, 2008	30.21	30.48	29.97	30.02	7,512,859	-0.03(-0.10%)
Mar 27, 2008	30.37	30.49	30.02	30.05	13,920,425	-0.26(-0.87%)
Mar 26, 2008	30.15	30.43	29.59	30.32	11,026,575	+0.07(+0.24%)
Mar 25, 2008	30.11	30.52	29.69	30.24	14,581,024	+0.17(+0.56%)
Mar 24, 2008	29.36	30.20	29.30	30.08	16,715,789	+0.79(+2.69%)
Mar 21, 2008	28.80	29.54	28.39	29.29	21,728,370	-0.00(-0.00%)
Mar 20, 2008	28.80	29.54	28.39	29.29	21,728,234	+0.52(+1.82%)
Mar 19, 2008	28.93	29.40	28.77	28.77	13,665,774	-0.08(-0.28%)
Mar 18, 2008	27.68	28.87	27.68	28.85	14,895,068	+1.27(+4.61%)
Mar 17, 2008	27.65	28.99	27.49	27.58	18,910,596	-0.80(-2.82%)
Mar 14, 2008	29.51	29.51	28.00	28.38	16,870,422	-0.98(-3.33%)
Mar 13, 2008	28.60	29.47	28.58	29.36	17,754,856	+0.42(+1.45%)
Mar 12, 2008	29.22	29.47	28.86	28.94	12,078,121	-0.27(-0.93%)
Mar 11, 2008	29.00	29.27	28.63	29.21	15,573,283	+0.79(+2.79%)
Mar 10, 2008	28.64	29.12	28.22	28.41	10,073,543	-0.18(-0.64%)
Mar 07, 2008	28.64	29.02	28.34	28.60	9,341,881	-0.21(-0.74%)
Mar 06, 2008	29.52	29.66	28.81	28.81	11,738,764	-0.79(-2.68%)
Mar 05, 2008	30.13	30.18	29.42	29.61	12,039,450	-0.47(-1.56%)
Mar 04, 2008	29.24	30.24	29.24	30.08	15,465,816	+0.61(+2.07%)
Mar 03, 2008	29.59	29.63	29.18	29.47	10,647,247	-0.21(-0.72%)
Feb 29, 2008	29.70	30.24	29.56	29.68	15,931,122	-0.40(-1.34%)
Feb 28, 2008	29.66	30.16	29.44	30.08	14,466,102	+0.33(+1.11%)
Feb 27, 2008	29.35	30.06	29.27	29.75	16,052,876	+0.29(+0.97%)
Feb 26, 2008	29.49	29.77	29.32	29.47	12,597,758	-0.12(-0.42%)
Feb 25, 2008	29.61	29.66	29.09	29.59	12,814,022	+0.07(+0.25%)
Feb 22, 2008	29.64	29.89	29.22	29.52	19,384,380	-0.06(-0.20%)
Feb 21, 2008	29.82	30.04	29.47	29.58	15,002,347	-0.20(-0.67%)
Feb 20, 2008	29.19	30.05	29.19	29.77	15,493,227	+0.32(+1.10%)
Feb 19, 2008	29.47	29.66	29.13	29.45	15,008,132	+0.26(+0.88%)
Feb 18, 2008	29.11	29.29	28.79	29.19	0	+0.00(+0.00%)
Feb 15, 2008	29.11	29.29	28.79	29.19	14,815,175	-0.07(-0.25%)
Feb 14, 2008	29.88	30.05	29.08	29.27	19,110,956	-0.66(-2.21%)
Feb 13, 2008	29.41	30.05	29.41	29.93	12,708,396	+0.26(+0.89%)
Feb 12, 2008	29.65	30.00	29.47	29.66	14,132,525	+0.14(+0.47%)
Feb 11, 2008	29.13	29.60	28.86	29.52	17,557,972	+0.45(+1.54%)
Feb 08, 2008	28.69	29.22	28.52	29.08	21,636,214	+0.29(+1.02%)
Feb 07, 2008	28.08	29.04	27.94	28.78	14,883,577	+0.60(+2.11%)
Feb 06, 2008	28.08	28.83	28.04	28.19	17,228,296	+0.26(+0.92%)
Feb 05, 2008	28.40	28.74	27.84	27.93	19,408,710	-0.92(-3.18%)
Feb 04, 2008	29.33	29.43	28.85	28.85	13,929,590	-0.48(-1.63%)
Feb 01, 2008	28.66	29.42	28.44	29.33	25,347,656	+0.73(+2.54%)
Jan 31, 2008	27.71	28.82	27.55	28.60	45,439,160	+2.12(+8.02%)
Jan 30, 2008	26.74	27.22	26.47	26.47	17,999,296	-0.21(-0.80%)
Jan 29, 2008	26.25	26.89	25.87	26.69	23,244,988	+0.73(+2.80%)
Jan 28, 2008	26.09	26.28	25.66	25.96	20,441,588	-0.18(-0.67%)
Jan 25, 2008	26.80	27.05	25.92	26.14	21,180,648	-0.46(-1.74%)
Jan 24, 2008	26.39	26.94	26.27	26.60	32,208,178	-0.66(-2.43%)
Jan 23, 2008	26.64	27.74	26.64	27.26	26,413,264	-0.14(-0.51%)
Jan 22, 2008	26.06	27.68	26.06	27.40	23,921,246	+0.26(+0.98%)
Jan 21, 2008	27.36	27.86	26.97	27.14	0	+0.00(+0.00%)
Jan 18, 2008	27.36	27.86	26.97	27.14	19,301,440	-0.04(-0.14%)
Jan 17, 2008	27.29	27.85	27.17	27.17	18,488,650	-0.10(-0.35%)
Jan 16, 2008	26.31	27.45	26.30	27.27	21,513,826	+0.79(+3.00%)
Jan 15, 2008	26.58	26.60	26.13	26.47	28,737,750	-0.23(-0.85%)
Jan 14, 2008	27.10	27.36	26.56	26.70	23,522,276	-0.32(-1.20%)
Jan 11, 2008	27.46	27.71	26.94	27.03	20,917,290	-0.63(-2.29%)
Jan 10, 2008	27.59	27.89	27.15	27.66	18,797,140	+0.32(+1.18%)
Jan 09, 2008	27.69	27.91	26.74	27.33	28,316,436	-0.25(-0.91%)
Jan 08, 2008	28.26	28.70	27.51	27.58	28,840,874	-0.49(-1.75%)
Jan 07, 2008	27.53	28.30	27.08	28.08	29,238,072	+0.68(+2.50%)
Jan 04, 2008	27.02	27.71	26.61	27.39	32,998,252	+0.37(+1.36%)
Jan 03, 2008	27.69	27.78	26.73	27.03	101,099,000	-1.90(-6.56%)
Jan 02, 2008	29.19	29.37	28.84	28.92	23,073,970	-0.29(-1.01%)
Jan 01, 2008	29.26	29.42	29.11	29.22	0	+0.00(+0.00%)
Dec 31, 2007	29.26	29.42	29.11	29.22	8,885,472	-0.18(-0.63%)
Dec 28, 2007	29.15	29.64	29.13	29.40	9,763,002	+0.25(+0.86%)
Dec 27, 2007	29.23	29.31	28.97	29.15	7,906,758	-0.10(-0.35%)
Dec 26, 2007	29.29	29.32	28.86	29.25	7,179,507	-0.10(-0.33%)
Dec 24, 2007	29.00	29.38	29.00	29.35	5,984,584	+0.21(+0.71%)
Dec 21, 2007	28.83	29.39	28.72	29.14	27,048,708	+0.60(+2.09%)
Dec 20, 2007	28.99	29.00	28.22	28.55	26,841,132	-0.48(-1.65%)
Dec 19, 2007	28.81	29.11	28.71	29.02	12,423,123	+0.26(+0.89%)
Dec 18, 2007	28.77	28.93	28.51	28.77	11,911,403	+0.01(+0.03%)
Dec 17, 2007	28.81	29.04	28.66	28.76	18,541,064	-0.05(-0.18%)
Dec 14, 2007	29.01	29.11	28.80	28.81	12,942,599	-0.34(-1.16%)
Dec 13, 2007	29.15	29.32	28.83	29.15	12,081,396	-0.09(-0.30%)
Dec 12, 2007	29.58	29.77	29.03	29.24	19,883,436	-0.07(-0.23%)
Dec 11, 2007	29.69	29.83	29.25	29.30	14,170,798	-0.10(-0.35%)
Dec 10, 2007	29.57	29.82	29.35	29.41	14,861,981	-0.02(-0.08%)
Dec 07, 2007	29.40	29.69	29.35	29.43	14,096,434	+0.14(+0.48%)
Dec 06, 2007	28.78	29.42	28.78	29.29	17,033,654	+0.50(+1.74%)
Dec 05, 2007	28.91	28.93	28.52	28.79	17,820,620	+0.08(+0.28%)
Dec 04, 2007	29.18	29.30	28.66	28.71	21,775,152	-0.62(-2.13%)
Dec 03, 2007	29.52	29.69	29.19	29.33	12,197,288	-0.13(-0.45%)
Nov 30, 2007	29.86	30.12	29.33	29.47	17,970,088	+0.02(+0.07%)
Nov 29, 2007	30.35	30.38	29.16	29.44	34,083,764	-1.06(-3.47%)
Nov 28, 2007	30.42	30.58	29.97	30.50	30,372,906	+0.25(+0.83%)
Nov 27, 2007	30.37	30.39	29.72	30.25	15,855,616	+0.09(+0.29%)
Nov 26, 2007	30.89	30.89	30.08	30.16	12,121,088	-0.66(-2.15%)
Nov 23, 2007	30.14	30.84	30.14	30.83	11,249,989	+0.82(+2.74%)
Nov 21, 2007	30.19	30.50	29.93	30.00	17,921,696	-0.50(-1.64%)
Nov 20, 2007	30.89	30.94	30.12	30.50	19,883,336	-0.28(-0.91%)
Nov 19, 2007	30.89	31.08	30.72	30.78	16,744,394	-0.24(-0.78%)
Nov 16, 2007	31.16	31.16	30.80	31.02	21,990,002	+0.14(+0.45%)
Nov 15, 2007	30.66	31.20	30.66	30.88	18,418,692	+0.16(+0.53%)
Nov 14, 2007	31.18	31.31	30.65	30.72	18,911,116	-0.33(-1.06%)
Nov 13, 2007	30.64	31.21	30.55	31.05	25,924,850	+0.60(+1.98%)
Nov 12, 2007	30.43	30.83	30.36	30.45	17,241,790	-0.10(-0.31%)
Nov 09, 2007	31.15	31.15	30.48	30.55	16,352,456	-0.44(-1.42%)
Nov 08, 2007	30.63	31.06	30.32	30.99	19,517,972	+0.38(+1.25%)
Nov 07, 2007	30.39	31.19	30.39	30.60	18,440,044	-0.13(-0.43%)
Nov 06, 2007	30.41	30.76	29.84	30.74	12,430,719	+0.35(+1.14%)
Nov 05, 2007	30.69	30.71	30.13	30.39	9,237,699	-0.29(-0.96%)
Nov 02, 2007	30.23	30.73	30.06	30.69	18,071,810	+0.53(+1.75%)
Nov 01, 2007	30.00	30.69	29.69	30.16	26,322,786	-0.46(-1.51%)
Oct 31, 2007	30.69	30.93	29.97	30.62	18,052,054	+0.33(+1.09%)
Oct 30, 2007	30.56	30.74	29.99	30.29	12,613,191	-0.46(-1.48%)
Oct 29, 2007	30.65	30.85	30.37	30.74	10,256,107	+0.30(+0.99%)
Oct 26, 2007	30.30	30.87	30.08	30.44	14,293,362	+0.32(+1.07%)
Oct 25, 2007	29.61	30.22	29.44	30.12	15,263,451	+0.49(+1.64%)
Oct 24, 2007	29.39	29.63	28.92	29.63	15,839,708	+0.15(+0.52%)
Oct 23, 2007	29.28	29.51	28.95	29.48	8,390,381	+0.29(+0.98%)
Oct 22, 2007	28.60	29.25	28.43	29.19	9,930,685	+0.43(+1.48%)
Oct 19, 2007	29.38	29.50	28.76	28.77	11,998,130	-0.74(-2.49%)
Oct 18, 2007	29.19	29.63	28.82	29.50	13,674,030	+0.30(+1.03%)
Oct 17, 2007	29.43	29.58	28.97	29.20	14,519,626	-0.03(-0.10%)
Oct 16, 2007	29.37	29.44	29.13	29.23	10,295,863	-0.13(-0.45%)
Oct 15, 2007	29.36	29.47	29.13	29.36	11,035,198	+0.04(+0.13%)
Oct 12, 2007	29.03	29.34	28.95	29.33	14,981,378	+0.21(+0.71%)
Oct 11, 2007	28.66	29.39	28.58	29.12	12,216,720	+0.57(+1.98%)
Oct 10, 2007	28.75	28.88	28.43	28.55	7,915,541	-0.16(-0.56%)
Oct 09, 2007	28.82	28.98	28.41	28.72	10,172,855	-0.07(-0.26%)
Oct 08, 2007	28.63	28.92	28.58	28.79	6,666,476	+0.17(+0.59%)
Oct 05, 2007	28.67	28.91	28.44	28.62	10,581,826	+0.21(+0.72%)
Oct 04, 2007	28.39	29.39	28.22	28.41	8,793,655	+0.27(+0.97%)
Oct 03, 2007	28.37	28.64	28.01	28.14	16,276,729	-0.12(-0.44%)
Oct 02, 2007	27.67	28.37	27.38	28.27	27,648,734	+0.96(+3.53%)
Oct 01, 2007	27.57	28.12	26.78	27.30	74,797,672	-1.82(-6.26%)
Sep 28, 2007	29.00	29.29	28.89	29.13	11,870,435	+0.02(+0.08%)
Sep 27, 2007	29.02	29.12	28.40	29.11	9,715,277	+0.30(+1.05%)
Sep 26, 2007	28.96	29.25	28.61	28.80	17,867,476	+0.23(+0.80%)
Sep 25, 2007	27.98	28.92	27.90	28.58	15,191,204	+0.55(+1.97%)
Sep 24, 2007	27.87	28.30	27.72	28.02	12,553,635	+0.22(+0.79%)
Sep 21, 2007	27.94	28.11	27.70	27.80	21,572,836	+0.01(+0.05%)
Sep 20, 2007	27.89	27.93	27.64	27.79	12,685,573	-0.24(-0.84%)
Sep 19, 2007	27.93	28.21	27.79	28.02	14,954,587	+0.10(+0.34%)
Sep 18, 2007	27.57	28.20	27.41	27.93	16,705,386	+0.44(+1.60%)
Sep 17, 2007	27.70	27.75	27.35	27.49	9,565,780	-0.32(-1.14%)
Sep 14, 2007	27.64	27.89	27.46	27.80	13,683,770	+0.05(+0.19%)
Sep 13, 2007	27.55	27.96	27.38	27.75	9,780,348	+0.33(+1.21%)
Sep 12, 2007	27.52	27.86	27.40	27.42	11,556,518	-0.07(-0.27%)
Sep 11, 2007	27.53	27.64	27.25	27.50	8,936,379	+0.21(+0.75%)
Sep 10, 2007	27.39	27.55	26.92	27.29	8,793,110	-0.04(-0.16%)
Sep 07, 2007	27.55	27.61	27.13	27.33	12,909,796	-0.54(-1.92%)
Sep 06, 2007	27.77	28.14	27.61	27.87	8,665,155	-0.04(-0.16%)
Sep 05, 2007	28.18	28.23	27.53	27.91	13,251,844	-0.22(-0.78%)
Sep 04, 2007	27.99	28.19	27.50	28.14	10,914,706	+0.34(+1.22%)
Aug 31, 2007	27.42	27.96	27.40	27.80	14,501,258	+0.43(+1.56%)
Aug 30, 2007	27.14	27.82	27.06	27.37	12,659,586	-0.09(-0.32%)
Aug 29, 2007	26.92	27.53	26.63	27.46	11,108,533	+0.58(+2.16%)
Aug 28, 2007	26.82	27.05	26.70	26.88	11,641,742	-0.08(-0.30%)
Aug 27, 2007	26.92	27.16	26.83	26.96	6,876,792	-0.09(-0.33%)
Aug 24, 2007	27.38	27.38	26.47	27.05	8,627,257	-0.01(-0.05%)
Aug 23, 2007	27.40	27.41	26.94	27.06	9,622,380	-0.13(-0.49%)
Aug 22, 2007	27.20	27.39	27.08	27.19	12,677,546	+0.25(+0.93%)
Aug 21, 2007	26.89	26.95	26.58	26.94	16,350,859	+0.05(+0.19%)
Aug 20, 2007	27.08	27.34	26.83	26.89	11,027,725	-0.17(-0.62%)
Aug 17, 2007	27.39	27.55	26.58	27.06	25,546,524	+0.24(+0.88%)
Aug 16, 2007	26.97	27.16	26.53	26.83	25,543,690	-0.15(-0.54%)
Aug 15, 2007	27.49	27.83	26.97	26.97	26,433,404	-0.48(-1.74%)
Aug 14, 2007	28.01	28.07	27.45	27.45	17,269,088	-0.43(-1.53%)
Aug 13, 2007	27.93	28.17	27.68	27.88	14,742,079	-0.05(-0.18%)
Aug 10, 2007	27.12	28.06	27.11	27.93	17,576,806	+0.23(+0.82%)
Aug 09, 2007	28.43	28.44	27.69	27.70	25,690,100	-0.73(-2.58%)
Aug 08, 2007	27.89	28.69	27.89	28.44	28,553,824	+0.43(+1.52%)
Aug 07, 2007	27.38	28.08	27.19	28.01	24,232,352	+0.60(+2.20%)
Aug 06, 2007	26.83	27.41	26.76	27.41	19,233,648	+0.53(+1.97%)
Aug 03, 2007	26.91	27.23	26.67	26.88	19,645,324	-0.16(-0.60%)
Aug 02, 2007	26.83	27.23	26.57	27.04	36,990,996	+0.92(+3.52%)
Aug 01, 2007	25.61	26.64	25.61	26.12	17,804,030	+0.26(+0.99%)
Jul 31, 2007	26.20	26.48	25.86	25.86	18,691,778	+0.05(+0.20%)
Jul 30, 2007	26.11	26.24	25.58	25.81	15,575,983	-0.01(-0.06%)
Jul 27, 2007	26.02	26.24	25.76	25.83	14,601,268	-0.32(-1.24%)
Jul 26, 2007	26.42	26.63	25.93	26.15	23,619,878	-0.63(-2.36%)
Jul 25, 2007	26.28	26.84	26.28	26.78	14,541,754	+0.38(+1.45%)
Jul 24, 2007	26.13	26.95	26.13	26.40	11,520,766	-0.10(-0.36%)
Jul 23, 2007	26.36	26.68	26.24	26.50	11,086,733	+0.29(+1.09%)
Jul 20, 2007	26.19	26.39	25.97	26.21	13,387,743	-0.02(-0.08%)
Jul 19, 2007	26.55	26.89	25.83	26.23	22,120,614	-0.30(-1.14%)
Jul 18, 2007	26.62	26.81	26.20	26.53	15,411,350	+0.02(+0.08%)
Jul 17, 2007	26.65	26.72	26.42	26.51	8,560,316	-0.09(-0.33%)
Jul 16, 2007	26.60	26.75	26.57	26.60	8,393,907	-0.12(-0.47%)
Jul 13, 2007	27.08	27.08	26.50	26.72	14,572,693	-0.12(-0.44%)
Jul 12, 2007	26.66	26.94	26.42	26.84	17,395,460	+0.25(+0.94%)
Jul 11, 2007	26.93	26.93	26.25	26.59	9,467,818	+0.04(+0.14%)
Jul 10, 2007	26.80	26.83	26.44	26.55	11,818,894	-0.38(-1.42%)
Jul 09, 2007	27.01	27.12	26.81	26.94	9,240,935	-0.08(-0.30%)
Jul 06, 2007	26.90	27.11	26.68	27.02	9,746,192	+0.16(+0.60%)
Jul 05, 2007	26.86	27.16	26.55	26.86	6,926,948	+0.00(+0.00%)
Jul 03, 2007	27.10	27.12	26.70	26.86	3,849,747	+0.00(+0.00%)
Jul 02, 2007	26.79	26.94	26.60	26.86	10,919,861	+0.07(+0.25%)
Jun 29, 2007	26.86	27.25	26.53	26.79	13,978,432	-0.07(-0.27%)
Jun 28, 2007	26.89	27.17	26.53	26.86	15,124,391	-0.01(-0.05%)
Jun 27, 2007	26.36	26.97	25.85	26.88	18,762,094	+0.52(+1.98%)
Jun 26, 2007	26.84	26.90	26.17	26.36	16,987,474	-0.33(-1.24%)
Jun 25, 2007	27.05	27.19	26.58	26.69	11,418,623	-0.18(-0.66%)
Jun 22, 2007	27.28	27.22	26.75	26.86	16,396,349	-0.42(-1.54%)
Jun 21, 2007	27.22	27.37	26.84	27.28	14,101,609	+0.06(+0.22%)
Jun 20, 2007	27.58	27.75	27.18	27.22	11,225,815	-0.35(-1.28%)
Jun 19, 2007	27.49	27.66	27.24	27.58	9,737,348	+0.13(+0.48%)
Jun 18, 2007	27.66	27.69	27.38	27.44	9,818,574	-0.21(-0.77%)
Jun 15, 2007	27.45	27.83	27.45	27.66	19,310,338	+0.27(+0.99%)
Jun 14, 2007	27.49	27.71	27.36	27.39	12,577,952	-0.10(-0.37%)
Jun 13, 2007	27.45	27.56	27.19	27.49	11,781,201	+0.18(+0.67%)
Jun 12, 2007	27.42	27.64	27.27	27.30	13,903,966	-0.22(-0.80%)
Jun 11, 2007	27.83	27.89	27.52	27.53	11,096,870	-0.30(-1.08%)
Jun 08, 2007	27.56	27.90	27.54	27.83	14,545,070	+0.21(+0.77%)
Jun 07, 2007	27.26	28.59	27.38	27.61	32,390,794	+0.24(+0.86%)
Jun 06, 2007	27.78	27.64	27.34	27.38	15,467,553	-0.40(-1.45%)
Jun 05, 2007	27.93	28.04	27.62	27.78	16,720,254	-0.29(-1.02%)
Jun 04, 2007	28.26	28.55	27.98	28.07	16,202,230	-0.26(-0.93%)

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.