Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.02	49.50	48.91	49.16	3,280,177	+0.15(+0.30%)
May 29, 2008	48.00	49.34	47.98	49.01	3,371,875	+0.95(+1.98%)
May 28, 2008	48.49	48.64	47.62	48.06	3,043,500	-0.58(-1.19%)
May 27, 2008	47.19	48.80	47.19	48.64	3,089,452	+1.30(+2.75%)
May 26, 2008	47.37	47.86	47.17	47.34	2,603,404	+0.00(+0.00%)
May 23, 2008	47.37	47.86	47.17	47.34	2,603,404	-0.30(-0.64%)
May 22, 2008	48.08	48.15	47.45	47.64	2,839,534	-0.29(-0.61%)
May 21, 2008	48.36	49.35	47.73	47.94	4,816,020	-0.10(-0.20%)
May 20, 2008	47.39	48.32	47.05	48.04	6,909,589	+0.61(+1.28%)
May 19, 2008	48.51	48.84	46.82	47.43	6,539,816	-1.15(-2.36%)
May 16, 2008	50.70	50.76	48.06	48.57	10,431,777	-1.88(-3.73%)
May 15, 2008	51.41	51.85	49.97	50.45	7,203,577	-1.23(-2.39%)
May 14, 2008	53.08	53.44	51.27	51.69	9,023,871	-1.75(-3.28%)
May 13, 2008	53.08	53.68	51.49	53.44	7,723,696	+0.29(+0.55%)
May 12, 2008	51.68	53.37	51.05	53.15	5,808,967	+1.63(+3.16%)
May 09, 2008	51.02	52.05	50.69	51.52	2,559,799	+0.03(+0.06%)
May 08, 2008	51.33	52.13	50.94	51.49	2,078,305	+0.46(+0.90%)
May 07, 2008	50.96	51.81	50.74	51.03	2,432,610	-0.07(-0.13%)
May 06, 2008	50.88	51.35	50.49	51.10	2,592,568	+0.09(+0.17%)
May 05, 2008	51.83	52.20	50.94	51.01	1,646,122	-1.06(-2.03%)
May 02, 2008	52.42	52.99	51.60	52.07	3,571,540	-0.02(-0.04%)
May 01, 2008	50.26	52.16	50.20	52.09	2,928,846	+1.68(+3.34%)
Apr 30, 2008	50.81	51.36	50.18	50.41	2,058,207	-0.21(-0.41%)
Apr 29, 2008	50.45	51.18	50.32	50.61	2,611,417	-0.15(-0.29%)
Apr 28, 2008	50.96	50.96	50.29	50.76	2,022,920	+0.29(+0.58%)
Apr 25, 2008	50.37	50.89	49.86	50.46	3,581,334	+0.04(+0.08%)
Apr 24, 2008	50.63	50.94	50.12	50.42	3,352,750	-0.31(-0.62%)
Apr 23, 2008	51.53	51.53	50.36	50.74	2,585,494	-0.11(-0.21%)
Apr 22, 2008	50.53	50.99	50.24	50.85	1,667,126	-0.14(-0.27%)
Apr 21, 2008	50.33	51.29	50.30	50.98	2,686,970	+0.05(+0.10%)
Apr 18, 2008	51.55	51.90	50.69	50.93	4,974,857	+0.54(+1.07%)
Apr 17, 2008	51.25	51.77	49.92	50.40	3,116,153	-0.55(-1.08%)
Apr 16, 2008	50.08	51.04	49.85	50.94	3,366,120	+1.12(+2.24%)
Apr 15, 2008	49.46	50.09	49.16	49.83	2,764,310	+0.54(+1.09%)
Apr 14, 2008	48.97	49.85	48.54	49.29	2,311,697	+0.12(+0.24%)
Apr 11, 2008	50.34	50.38	48.84	49.17	3,313,830	-1.12(-2.22%)
Apr 10, 2008	49.98	50.79	49.34	50.29	2,018,352	+0.33(+0.67%)
Apr 09, 2008	51.52	51.52	49.41	49.95	2,965,977	-1.40(-2.73%)
Apr 08, 2008	50.80	51.72	50.80	51.35	2,765,051	+0.14(+0.27%)
Apr 07, 2008	51.27	51.74	50.79	51.22	3,564,351	+0.35(+0.69%)
Apr 04, 2008	49.76	51.20	49.64	50.87	3,658,670	+1.07(+2.14%)
Apr 03, 2008	50.35	50.80	49.68	49.80	3,179,254	-0.62(-1.22%)
Apr 02, 2008	50.28	51.11	49.90	50.41	3,125,881	-0.44(-0.87%)
Apr 01, 2008	49.94	50.88	49.32	50.86	4,017,482	+1.97(+4.03%)
Mar 31, 2008	48.35	49.23	48.11	48.89	3,107,191	+0.57(+1.18%)
Mar 28, 2008	47.69	48.65	47.61	48.32	3,721,340	+1.17(+2.47%)
Mar 27, 2008	48.33	48.47	47.03	47.15	3,247,051	-1.28(-2.65%)
Mar 26, 2008	48.54	48.66	47.83	48.44	2,759,227	-0.71(-1.43%)
Mar 25, 2008	49.29	50.02	48.97	49.14	4,156,358	+0.48(+0.99%)
Mar 24, 2008	47.40	49.17	47.28	48.66	3,685,844	+1.20(+2.54%)
Mar 21, 2008	46.13	47.46	45.43	47.46	4,260,980	+0.00(+0.00%)
Mar 20, 2008	46.13	47.46	45.43	47.46	4,260,980	+1.56(+3.39%)
Mar 19, 2008	46.41	47.42	45.90	45.90	2,557,426	-0.10(-0.21%)
Mar 18, 2008	45.34	46.09	44.54	46.00	3,632,276	+1.09(+2.42%)
Mar 17, 2008	45.92	46.18	44.55	44.91	4,954,386	-1.03(-2.24%)
Mar 14, 2008	46.19	47.66	45.26	45.94	4,078,098	-0.34(-0.74%)
Mar 13, 2008	45.91	46.71	44.90	46.28	2,981,355	+0.03(+0.06%)
Mar 12, 2008	46.73	47.16	46.04	46.25	2,834,451	+0.11(+0.23%)
Mar 11, 2008	44.37	46.15	44.31	46.15	4,385,990	+2.39(+5.46%)
Mar 10, 2008	45.33	45.33	43.76	43.76	4,639,815	-1.60(-3.52%)
Mar 07, 2008	45.67	46.38	44.70	45.35	4,047,333	-0.46(-1.00%)
Mar 06, 2008	46.59	47.38	45.79	45.81	3,241,867	-0.73(-1.58%)
Mar 05, 2008	45.67	46.91	45.56	46.55	2,903,574	+0.47(+1.02%)
Mar 04, 2008	46.26	46.32	45.24	46.08	4,555,312	-0.66(-1.40%)
Mar 03, 2008	46.10	47.26	45.85	46.73	4,848,293	+0.42(+0.91%)
Feb 29, 2008	45.38	46.33	44.64	46.31	6,410,022	+0.06(+0.13%)
Feb 28, 2008	46.15	46.70	46.05	46.25	3,230,114	-0.13(-0.27%)
Feb 27, 2008	46.89	47.33	46.16	46.38	4,100,343	-0.56(-1.19%)
Feb 26, 2008	46.08	47.09	45.55	46.94	6,200,743	+0.77(+1.68%)
Feb 25, 2008	47.30	48.12	45.54	46.16	12,992,079	-2.55(-5.23%)
Feb 22, 2008	48.24	48.81	47.70	48.71	3,707,483	+0.77(+1.61%)
Feb 21, 2008	48.47	49.12	47.78	47.94	3,724,491	-0.54(-1.11%)
Feb 20, 2008	47.73	48.48	47.43	48.48	3,693,237	+0.59(+1.23%)
Feb 19, 2008	48.26	48.58	47.56	47.89	3,856,878	+0.18(+0.37%)
Feb 18, 2008	47.25	47.98	47.00	47.71	2,736,352	+0.00(+0.00%)
Feb 15, 2008	47.25	47.98	47.00	47.71	2,736,352	+0.28(+0.60%)
Feb 14, 2008	48.13	48.13	46.90	47.43	5,028,201	-0.43(-0.90%)
Feb 13, 2008	48.23	48.94	47.57	47.86	8,215,705	+0.02(+0.04%)
Feb 12, 2008	45.73	48.92	44.90	47.84	13,957,047	+2.45(+5.39%)
Feb 11, 2008	43.97	45.39	43.67	45.39	4,956,856	+1.74(+3.99%)
Feb 08, 2008	43.52	44.05	43.13	43.65	5,747,057	-0.21(-0.47%)
Feb 07, 2008	43.64	44.44	42.72	43.85	7,352,106	+0.36(+0.83%)
Feb 06, 2008	44.74	44.74	43.33	43.49	6,093,223	-0.98(-2.20%)
Feb 05, 2008	44.59	45.19	43.92	44.47	8,170,567	-1.07(-2.34%)
Feb 04, 2008	47.39	47.96	45.54	45.54	5,770,659	-2.08(-4.36%)
Feb 01, 2008	45.65	47.99	45.38	47.61	9,506,446	+1.22(+2.64%)
Jan 31, 2008	45.54	46.69	44.66	46.39	7,042,138	+0.14(+0.30%)
Jan 30, 2008	45.74	47.46	45.56	46.25	8,109,483	+1.63(+3.64%)
Jan 29, 2008	45.19	45.36	43.31	44.63	8,422,579	-0.61(-1.34%)
Jan 28, 2008	46.04	46.55	44.88	45.23	5,962,106	-1.01(-2.18%)
Jan 25, 2008	48.91	48.97	46.16	46.24	4,821,892	-2.19(-4.53%)
Jan 24, 2008	47.20	48.45	45.90	48.44	6,338,531	+1.36(+2.89%)
Jan 23, 2008	45.59	47.46	44.85	47.08	10,393,491	-1.39(-2.87%)
Jan 22, 2008	46.08	48.98	45.39	48.47	6,864,149	+0.07(+0.14%)
Jan 21, 2008	49.69	50.28	48.07	48.40	8,003,774	+0.00(+0.00%)
Jan 18, 2008	49.69	50.28	48.07	48.40	8,003,774	-1.16(-2.33%)
Jan 17, 2008	48.51	50.12	48.51	49.55	6,018,006	+0.63(+1.28%)
Jan 16, 2008	50.35	50.41	48.43	48.93	8,347,388	-1.48(-2.93%)
Jan 15, 2008	51.60	52.19	50.41	50.41	4,150,507	-1.81(-3.47%)
Jan 14, 2008	52.17	52.82	51.76	52.22	2,294,340	+0.45(+0.87%)
Jan 11, 2008	52.11	52.49	51.17	51.77	4,165,872	-0.84(-1.60%)
Jan 10, 2008	52.20	53.00	51.39	52.61	4,672,119	+0.46(+0.88%)
Jan 09, 2008	52.61	54.16	51.91	52.15	5,110,492	-0.24(-0.47%)
Jan 08, 2008	53.21	54.81	52.39	52.39	3,862,700	-0.52(-0.98%)
Jan 07, 2008	53.48	53.88	52.56	52.91	4,775,129	-0.47(-0.88%)
Jan 04, 2008	54.92	55.33	53.14	53.38	2,696,185	-1.60(-2.90%)
Jan 03, 2008	55.49	55.92	54.60	54.98	2,489,647	-0.61(-1.09%)
Jan 02, 2008	56.83	57.14	55.07	55.59	3,020,035	-1.62(-2.82%)
Jan 01, 2008	57.01	57.66	56.80	57.20	1,161,215	+0.00(+0.00%)
Dec 31, 2007	57.01	57.66	56.80	57.20	1,141,441	-0.15(-0.26%)
Dec 28, 2007	57.63	58.01	56.96	57.35	1,851,320	-0.12(-0.20%)
Dec 27, 2007	58.81	58.81	57.43	57.47	1,768,457	-1.31(-2.23%)
Dec 26, 2007	58.31	59.10	58.31	58.78	1,786,681	+0.62(+1.06%)
Dec 24, 2007	57.36	58.32	57.22	58.16	847,628	+0.45(+0.78%)
Dec 21, 2007	58.31	58.46	56.83	57.71	5,296,943	-0.28(-0.49%)
Dec 20, 2007	57.78	58.01	56.94	57.99	2,387,718	+0.65(+1.13%)
Dec 19, 2007	56.13	57.61	55.99	57.35	2,941,509	+1.39(+2.49%)
Dec 18, 2007	56.32	56.90	55.77	55.96	2,663,395	+0.29(+0.53%)
Dec 17, 2007	56.79	56.91	54.78	55.66	4,604,508	-1.21(-2.13%)
Dec 14, 2007	55.86	57.29	55.47	56.88	3,586,913	+0.73(+1.31%)
Dec 13, 2007	54.65	56.25	54.38	56.14	3,839,243	+1.37(+2.50%)
Dec 12, 2007	54.58	55.71	54.11	54.77	3,331,807	+0.26(+0.49%)
Dec 11, 2007	54.46	55.64	54.33	54.51	3,372,792	-0.08(-0.14%)
Dec 10, 2007	53.02	54.79	52.87	54.59	2,414,376	+1.66(+3.13%)
Dec 07, 2007	53.68	54.00	52.84	52.93	3,623,906	-0.52(-0.97%)
Dec 06, 2007	53.75	53.75	52.94	53.45	2,683,003	-0.13(-0.24%)
Dec 05, 2007	53.39	54.10	52.92	53.58	4,709,271	+0.28(+0.53%)
Dec 04, 2007	53.39	54.12	52.95	53.29	3,535,750	-0.70(-1.29%)
Dec 03, 2007	55.09	55.65	53.67	53.99	4,556,774	-1.04(-1.89%)
Nov 30, 2007	56.10	56.30	54.76	55.03	4,932,372	-0.63(-1.13%)
Nov 29, 2007	56.10	56.60	55.44	55.65	3,807,376	-0.45(-0.80%)
Nov 28, 2007	54.84	56.56	54.28	56.10	4,181,124	+2.14(+3.97%)
Nov 27, 2007	52.94	54.71	52.93	53.96	3,808,329	+1.29(+2.45%)
Nov 26, 2007	53.33	54.04	52.66	52.67	2,694,464	-0.50(-0.94%)
Nov 23, 2007	52.76	53.41	52.42	53.17	819,251	+0.47(+0.89%)
Nov 21, 2007	54.11	54.22	52.18	52.70	3,120,906	-1.17(-2.16%)
Nov 20, 2007	53.91	55.03	52.70	53.86	3,260,133	-0.73(-1.35%)
Nov 19, 2007	55.40	55.93	54.18	54.60	2,721,612	-0.80(-1.45%)
Nov 16, 2007	55.10	55.85	54.84	55.40	3,069,795	+0.27(+0.50%)
Nov 15, 2007	54.35	56.12	54.11	55.13	3,100,612	+0.71(+1.31%)
Nov 14, 2007	55.84	56.28	54.36	54.41	3,326,660	-1.78(-3.17%)
Nov 13, 2007	54.07	56.24	53.21	56.19	5,160,372	+2.33(+4.33%)
Nov 12, 2007	54.94	55.56	53.86	53.86	3,599,391	-0.71(-1.31%)
Nov 09, 2007	55.09	55.93	54.31	54.58	5,240,063	-1.38(-2.47%)
Nov 08, 2007	56.80	57.25	54.88	55.96	4,557,636	-0.84(-1.48%)
Nov 07, 2007	57.21	57.67	56.60	56.80	3,879,108	-0.52(-0.91%)
Nov 06, 2007	57.53	58.03	56.71	57.32	2,738,198	-0.23(-0.39%)
Nov 05, 2007	58.28	58.48	56.68	57.54	3,728,217	-1.66(-2.81%)
Nov 02, 2007	59.10	60.23	57.53	59.21	6,631,545	+1.68(+2.93%)
Nov 01, 2007	59.75	59.79	56.69	57.52	8,202,522	-2.33(-3.89%)
Oct 31, 2007	58.56	60.02	58.45	59.86	6,376,056	+2.08(+3.59%)
Oct 30, 2007	55.96	58.12	55.72	57.78	4,251,837	+1.70(+3.04%)
Oct 29, 2007	56.91	57.27	56.00	56.08	2,747,183	-0.80(-1.41%)
Oct 26, 2007	56.56	57.31	56.09	56.88	3,312,074	+1.20(+2.16%)
Oct 25, 2007	56.57	57.78	55.27	55.67	3,517,565	-0.39(-0.70%)
Oct 24, 2007	56.02	56.70	54.72	56.07	3,923,344	-0.28(-0.50%)
Oct 23, 2007	56.85	58.17	55.97	56.35	4,737,678	-0.66(-1.15%)
Oct 22, 2007	55.85	57.78	55.85	57.01	2,364,929	+0.58(+1.02%)
Oct 19, 2007	58.24	58.33	56.25	56.43	3,559,237	-1.81(-3.11%)
Oct 18, 2007	58.76	58.98	57.69	58.24	2,060,899	-0.47(-0.80%)
Oct 17, 2007	58.91	59.22	57.48	58.71	3,517,901	+0.31(+0.54%)
Oct 16, 2007	58.44	58.97	57.79	58.40	2,731,645	-0.67(-1.13%)
Oct 15, 2007	59.67	60.13	58.71	59.06	2,859,890	-1.07(-1.78%)
Oct 12, 2007	58.52	60.35	58.29	60.13	5,866,260	+2.65(+4.62%)
Oct 11, 2007	58.67	59.10	57.33	57.48	2,436,225	-1.19(-2.04%)
Oct 10, 2007	58.62	58.99	57.98	58.67	2,515,765	-0.03(-0.05%)
Oct 09, 2007	57.87	59.00	56.80	58.70	4,166,266	+1.40(+2.44%)
Oct 08, 2007	57.29	57.48	56.61	57.30	2,320,164	-0.44(-0.76%)
Oct 05, 2007	56.99	58.27	56.46	57.74	3,593,540	+0.54(+0.94%)
Oct 04, 2007	57.29	57.53	56.80	57.20	3,729,342	-0.19(-0.32%)
Oct 03, 2007	56.80	57.75	56.77	57.39	2,126,451	+0.24(+0.43%)
Oct 02, 2007	56.88	57.50	56.88	57.14	2,472,249	+0.13(+0.22%)
Oct 01, 2007	54.38	57.17	54.34	57.02	3,753,931	+2.18(+3.98%)
Sep 28, 2007	55.32	55.72	54.25	54.83	2,130,131	-0.25(-0.46%)
Sep 27, 2007	54.80	55.58	54.66	55.09	1,596,386	+0.57(+1.04%)
Sep 26, 2007	54.02	54.94	53.86	54.52	2,036,376	+0.59(+1.09%)
Sep 25, 2007	53.52	54.35	53.18	53.93	2,518,623	+0.02(+0.04%)
Sep 24, 2007	54.67	54.79	53.61	53.91	2,389,120	-0.87(-1.59%)
Sep 21, 2007	55.56	55.64	54.49	54.78	4,084,123	-0.47(-0.85%)
Sep 20, 2007	54.15	55.90	54.04	55.25	2,963,511	+0.84(+1.55%)
Sep 19, 2007	54.61	54.84	53.94	54.41	1,978,363	-0.16(-0.29%)
Sep 18, 2007	53.07	54.57	52.95	54.57	3,544,827	+1.95(+3.70%)
Sep 17, 2007	53.23	53.67	51.81	52.62	2,658,870	-1.01(-1.88%)
Sep 14, 2007	52.86	53.87	52.31	53.63	3,119,265	+0.64(+1.20%)
Sep 13, 2007	52.62	53.36	51.96	52.99	2,108,460	+0.78(+1.50%)
Sep 12, 2007	52.70	52.85	52.11	52.21	3,827,920	-0.77(-1.46%)
Sep 11, 2007	51.02	53.34	50.94	52.98	3,342,744	+2.20(+4.34%)
Sep 10, 2007	50.20	51.34	49.75	50.78	2,037,196	+0.48(+0.95%)
Sep 07, 2007	51.35	52.31	50.08	50.30	2,819,599	-1.89(-3.62%)
Sep 06, 2007	52.05	52.52	50.90	52.19	2,149,414	+0.42(+0.81%)
Sep 05, 2007	52.17	52.55	51.19	51.77	2,732,048	-0.99(-1.87%)
Sep 04, 2007	51.48	53.13	51.17	52.76	2,880,031	+0.91(+1.76%)
Aug 31, 2007	52.49	52.49	51.68	51.84	2,125,764	-0.23(-0.43%)
Aug 30, 2007	51.09	52.86	51.00	52.07	2,889,551	+0.79(+1.55%)
Aug 29, 2007	50.62	51.40	49.94	51.28	2,128,643	+0.84(+1.67%)
Aug 28, 2007	51.08	51.47	50.40	50.43	2,308,404	-1.04(-2.02%)
Aug 27, 2007	51.30	51.75	50.88	51.47	1,501,778	+0.01(+0.02%)
Aug 24, 2007	51.48	51.71	50.63	51.46	2,386,838	-0.14(-0.27%)
Aug 23, 2007	51.61	52.38	50.92	51.60	3,636,720	+0.83(+1.64%)
Aug 22, 2007	50.94	52.12	50.47	50.77	2,463,173	-0.12(-0.23%)
Aug 21, 2007	50.52	51.52	50.43	50.88	3,587,019	+0.13(+0.25%)
Aug 20, 2007	51.21	51.50	49.81	50.76	2,591,840	-0.63(-1.22%)
Aug 17, 2007	50.05	51.50	50.05	51.38	4,791,910	+1.64(+3.29%)
Aug 16, 2007	48.82	50.14	48.41	49.75	4,840,572	+0.74(+1.52%)
Aug 15, 2007	50.35	51.22	48.97	49.00	5,434,942	-1.48(-2.93%)
Aug 14, 2007	51.14	51.14	50.37	50.48	2,656,502	-0.40(-0.79%)
Aug 13, 2007	52.39	52.39	50.68	50.88	3,386,538	-1.29(-2.48%)
Aug 10, 2007	52.20	53.68	51.17	52.18	4,253,340	-0.87(-1.64%)
Aug 09, 2007	52.68	54.20	52.29	53.05	5,405,972	-0.03(-0.06%)
Aug 08, 2007	52.88	53.70	52.51	53.08	4,765,342	+0.02(+0.04%)
Aug 07, 2007	51.77	53.44	50.80	53.06	5,313,518	+1.31(+2.54%)
Aug 06, 2007	50.13	51.76	49.80	51.75	5,675,223	+2.74(+5.60%)
Aug 03, 2007	49.44	51.22	48.95	49.00	5,696,138	-1.49(-2.95%)
Aug 02, 2007	47.78	50.88	47.55	50.49	9,989,157	+3.39(+7.19%)
Aug 01, 2007	47.53	48.52	46.56	47.10	7,061,766	-0.53(-1.11%)
Jul 31, 2007	49.07	49.07	47.63	47.63	4,155,516	-0.95(-1.96%)
Jul 30, 2007	48.71	49.14	48.22	48.58	3,768,573	-0.22(-0.44%)
Jul 27, 2007	49.73	49.82	48.80	48.80	4,726,639	-0.80(-1.62%)
Jul 26, 2007	49.78	50.09	48.73	49.60	5,905,369	-0.99(-1.96%)
Jul 25, 2007	50.01	50.68	49.76	50.59	3,451,893	+0.71(+1.41%)
Jul 24, 2007	50.03	50.46	49.40	49.89	5,293,705	-0.89(-1.75%)
Jul 23, 2007	50.85	51.51	50.64	50.78	3,055,229	-0.02(-0.04%)
Jul 20, 2007	50.90	51.02	50.34	50.80	5,118,224	-0.15(-0.29%)
Jul 19, 2007	49.02	51.15	49.02	50.94	7,269,738	+1.92(+3.92%)
Jul 18, 2007	48.39	49.02	47.68	49.02	5,396,196	+0.58(+1.19%)
Jul 17, 2007	47.09	48.54	47.03	48.45	5,096,080	+1.35(+2.87%)
Jul 16, 2007	47.02	47.55	46.88	47.09	3,236,657	-0.16(-0.33%)
Jul 13, 2007	47.59	48.07	47.08	47.25	3,655,893	-0.58(-1.21%)
Jul 12, 2007	48.49	48.65	47.49	47.83	5,814,706	-0.74(-1.53%)
Jul 11, 2007	48.43	48.75	48.00	48.57	3,201,643	+0.16(+0.32%)
Jul 10, 2007	49.08	50.01	48.31	48.42	3,933,294	-0.89(-1.81%)
Jul 09, 2007	50.53	50.56	48.76	49.31	4,511,912	-0.54(-1.08%)
Jul 06, 2007	49.26	50.05	49.05	49.85	3,774,292	+0.00(+0.00%)
Jul 05, 2007	47.64	50.30	47.64	49.85	7,170,128	+2.12(+4.43%)
Jul 03, 2007	47.20	47.73	46.98	47.73	1,368,815	+0.56(+1.18%)
Jul 02, 2007	46.96	47.58	46.70	47.17	2,328,910	+0.83(+1.80%)
Jun 29, 2007	46.54	47.12	46.10	46.34	3,154,430	-0.27(-0.59%)
Jun 28, 2007	46.51	47.11	46.51	46.62	2,613,325	-0.13(-0.27%)
Jun 27, 2007	46.10	46.78	46.03	46.74	2,235,009	+0.19(+0.40%)
Jun 26, 2007	46.58	46.83	46.19	46.56	4,117,234	+0.08(+0.17%)
Jun 25, 2007	47.41	47.61	46.35	46.48	4,377,703	-1.09(-2.29%)
Jun 22, 2007	47.25	47.84	47.02	47.57	2,845,226	+0.56(+1.19%)
Jun 21, 2007	46.94	47.58	46.47	47.01	4,039,785	-0.01(-0.02%)
Jun 20, 2007	48.12	48.12	46.96	47.02	4,264,532	-0.95(-1.98%)
Jun 19, 2007	48.64	48.77	47.80	47.97	3,828,204	-0.71(-1.47%)
Jun 18, 2007	49.16	49.37	48.64	48.68	3,017,736	-0.76(-1.54%)
Jun 15, 2007	48.66	49.47	47.89	49.45	6,513,666	+1.40(+2.91%)
Jun 14, 2007	47.98	48.64	47.85	48.05	2,906,841	-0.03(-0.06%)
Jun 13, 2007	46.89	48.13	46.55	48.07	3,245,039	+1.23(+2.63%)
Jun 12, 2007	47.75	47.79	46.74	46.84	4,498,472	-1.02(-2.13%)
Jun 11, 2007	48.09	48.28	47.52	47.86	2,770,435	-0.25(-0.53%)
Jun 08, 2007	47.04	48.29	47.03	48.11	4,024,514	+0.67(+1.40%)
Jun 07, 2007	48.45	49.00	47.12	47.45	4,692,107	-1.73(-3.52%)
Jun 06, 2007	48.87	49.46	48.65	49.18	4,512,980	+0.12(+0.24%)
Jun 05, 2007	48.19	49.21	47.69	49.06	4,055,797	+0.58(+1.19%)
Jun 04, 2007	47.52	48.65	47.15	48.49	4,048,837	+1.05(+2.21%)

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.