Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	68.78	69.62	68.11	68.46	3,491,214	-0.26(-0.38%)
Apr 29, 2008	69.19	69.32	68.28	68.72	1,123,600	-0.51(-0.74%)
Apr 28, 2008	68.94	69.65	68.65	69.23	2,583,505	+0.28(+0.40%)
Apr 25, 2008	68.70	69.27	67.94	68.95	6,610,373	+0.52(+0.76%)
Apr 24, 2008	67.50	68.80	66.76	68.44	3,955,897	+1.02(+1.51%)
Apr 23, 2008	67.26	67.86	66.74	67.42	4,289,107	+0.41(+0.61%)
Apr 22, 2008	67.87	67.91	66.23	67.01	2,555,436	-1.29(-1.88%)
Apr 21, 2008	67.87	68.48	67.79	68.29	2,624,086	+0.06(+0.09%)
Apr 18, 2008	68.17	68.63	67.81	68.23	2,227,439	+1.41(+2.11%)
Apr 17, 2008	67.39	67.43	66.56	66.82	2,062,684	-0.80(-1.18%)
Apr 16, 2008	66.27	67.73	66.27	67.61	3,884,560	+1.91(+2.91%)
Apr 15, 2008	65.70	65.81	65.00	65.70	4,863,680	+0.34(+0.52%)
Apr 14, 2008	65.31	66.03	65.04	65.36	3,813,590	-0.16(-0.25%)
Apr 11, 2008	66.72	66.72	65.18	65.52	3,430,500	-1.90(-2.82%)
Apr 10, 2008	66.44	67.70	66.36	67.43	2,016,988	+0.97(+1.47%)
Apr 09, 2008	67.76	67.94	66.18	66.45	2,228,758	-1.22(-1.80%)
Apr 08, 2008	67.08	67.88	67.01	67.67	1,614,800	-0.02(-0.03%)
Apr 07, 2008	68.21	68.50	67.43	67.69	1,822,722	-0.21(-0.32%)
Apr 04, 2008	67.68	68.46	67.30	67.90	2,179,632	+0.18(+0.26%)
Apr 03, 2008	66.94	67.97	66.86	67.72	2,138,740	+0.25(+0.37%)
Apr 02, 2008	67.39	67.94	66.92	67.47	2,071,700	+0.20(+0.29%)
Apr 01, 2008	65.81	67.32	65.67	67.27	3,238,370	+2.55(+3.93%)
Mar 31, 2008	64.94	65.67	64.53	64.73	2,272,857	-0.92(-1.40%)
Mar 28, 2008	65.76	66.04	64.58	65.65	1,769,069	-0.08(-0.12%)
Mar 27, 2008	66.64	66.69	65.60	65.73	2,136,145	-0.82(-1.23%)
Mar 26, 2008	66.29	66.72	65.88	66.55	3,607,934	-0.29(-0.44%)
Mar 25, 2008	66.55	66.85	65.70	66.85	3,732,031	+0.56(+0.85%)
Mar 24, 2008	64.10	66.67	64.02	66.28	2,580,485	+2.30(+3.60%)
Mar 21, 2008	63.09	64.23	62.57	63.98	3,888,421	+0.00(+0.00%)
Mar 20, 2008	63.09	64.23	62.57	63.98	3,888,421	+1.26(+2.01%)
Mar 19, 2008	64.67	65.24	62.31	62.72	2,692,981	-1.47(-2.30%)
Mar 18, 2008	62.78	64.44	62.15	64.19	5,299,900	+2.97(+4.84%)
Mar 17, 2008	60.82	62.37	60.80	61.23	5,507,965	-1.32(-2.11%)
Mar 14, 2008	64.61	64.98	61.87	62.55	7,656,826	-1.73(-2.70%)
Mar 13, 2008	62.33	64.54	61.81	64.28	4,292,218	+1.05(+1.65%)
Mar 12, 2008	63.69	64.37	63.16	63.24	4,678,709	-0.39(-0.62%)
Mar 11, 2008	62.92	63.67	61.75	63.63	3,167,068	+2.56(+4.18%)
Mar 10, 2008	63.16	63.30	60.87	61.07	3,932,259	-1.87(-2.97%)
Mar 07, 2008	62.70	63.90	62.32	62.94	3,781,476	-0.38(-0.61%)
Mar 06, 2008	64.92	65.45	63.33	63.33	2,882,359	-2.12(-3.24%)
Mar 05, 2008	65.42	65.87	64.71	65.44	2,597,494	+0.42(+0.65%)
Mar 04, 2008	64.61	65.39	63.97	65.02	4,796,048	-0.46(-0.70%)
Mar 03, 2008	65.49	65.93	64.39	65.48	3,975,348	+0.00(+0.00%)
Feb 29, 2008	66.69	66.69	65.24	65.48	3,802,015	-1.95(-2.89%)
Feb 28, 2008	67.76	68.15	67.07	67.43	1,640,590	-0.56(-0.83%)
Feb 27, 2008	67.84	69.05	67.54	67.99	5,102,982	+0.00(+0.00%)
Feb 26, 2008	67.27	68.90	67.09	67.99	5,113,838	+0.71(+1.06%)
Feb 25, 2008	66.17	67.70	65.93	67.27	5,281,195	+1.22(+1.85%)
Feb 22, 2008	66.35	66.48	64.98	66.05	4,020,495	-0.38(-0.56%)
Feb 21, 2008	68.23	68.58	66.22	66.43	2,246,475	-1.21(-1.78%)
Feb 20, 2008	66.69	67.71	66.22	67.63	2,483,810	+0.58(+0.86%)
Feb 19, 2008	68.11	68.11	66.76	67.06	2,150,716	-0.13(-0.19%)
Feb 18, 2008	67.11	67.27	66.36	67.19	0	+0.00(+0.00%)
Feb 15, 2008	67.11	67.27	66.36	67.19	3,050,969	-0.29(-0.44%)
Feb 14, 2008	69.39	69.39	67.23	67.48	2,307,188	-1.50(-2.18%)
Feb 13, 2008	68.00	69.10	67.81	68.98	2,791,167	+1.79(+2.66%)
Feb 12, 2008	67.22	68.10	66.85	67.19	2,460,400	+0.29(+0.43%)
Feb 11, 2008	66.74	67.31	65.78	66.91	2,177,977	+0.37(+0.55%)
Feb 08, 2008	66.90	67.43	66.00	66.54	2,152,585	-0.28(-0.41%)
Feb 07, 2008	65.19	67.27	65.16	66.82	4,532,920	+1.39(+2.13%)
Feb 06, 2008	67.54	67.72	65.43	65.43	3,486,121	-1.47(-2.20%)
Feb 05, 2008	67.34	68.58	66.81	66.90	3,203,571	-2.15(-3.12%)
Feb 04, 2008	69.55	69.67	68.87	69.05	2,913,337	-0.49(-0.71%)
Feb 01, 2008	67.86	69.88	67.86	69.54	5,183,784	+1.78(+2.62%)
Jan 31, 2008	65.61	68.41	61.68	67.77	8,173,197	+1.30(+1.96%)
Jan 30, 2008	67.23	68.47	66.33	66.46	5,105,009	-1.11(-1.64%)
Jan 29, 2008	67.91	67.91	66.67	67.57	3,802,936	+0.29(+0.44%)
Jan 28, 2008	65.97	67.41	65.46	67.27	4,128,607	+1.13(+1.70%)
Jan 25, 2008	67.69	68.01	65.81	66.15	5,829,924	-0.66(-0.99%)
Jan 24, 2008	67.27	67.96	66.19	66.81	8,400,528	+0.18(+0.27%)
Jan 23, 2008	63.43	66.68	62.76	66.63	10,588,596	+1.49(+2.29%)
Jan 22, 2008	61.56	66.11	61.42	65.14	4,353,068	-0.43(-0.65%)
Jan 21, 2008	66.50	67.59	64.84	65.57	0	+0.00(+0.00%)
Jan 18, 2008	66.50	67.59	64.84	65.57	7,469,420	-0.66(-1.00%)
Jan 17, 2008	68.28	68.45	65.98	66.23	5,836,314	-1.72(-2.54%)
Jan 16, 2008	67.54	68.99	67.02	67.95	5,174,407	-0.15(-0.22%)
Jan 15, 2008	68.46	68.96	67.84	68.11	7,608,214	-1.53(-2.19%)
Jan 14, 2008	69.45	69.88	69.03	69.63	3,280,147	+0.74(+1.08%)
Jan 11, 2008	69.60	70.01	68.59	68.89	4,793,994	-1.49(-2.12%)
Jan 10, 2008	68.53	70.83	68.53	70.38	5,472,612	+0.80(+1.14%)
Jan 09, 2008	68.46	69.69	67.41	69.59	5,663,112	+0.77(+1.12%)
Jan 08, 2008	70.71	71.72	68.75	68.82	5,407,370	-1.81(-2.57%)
Jan 07, 2008	70.89	71.30	69.70	70.63	6,515,458	-0.11(-0.15%)
Jan 04, 2008	72.13	72.13	70.38	70.74	5,409,059	-2.14(-2.94%)
Jan 03, 2008	73.62	74.18	72.83	72.89	5,344,357	-0.46(-0.63%)
Jan 02, 2008	74.82	75.09	73.21	73.35	6,746,934	-1.23(-1.65%)
Jan 01, 2008	74.97	75.25	74.31	74.58	0	+0.00(+0.00%)
Dec 31, 2007	74.97	75.25	74.31	74.58	3,982,782	-0.83(-1.10%)
Dec 28, 2007	76.50	76.56	75.27	75.41	2,986,912	+0.12(+0.15%)
Dec 27, 2007	77.04	77.38	75.30	75.30	4,167,190	-2.40(-3.09%)
Dec 26, 2007	76.92	77.89	76.78	77.70	4,377,491	+0.45(+0.58%)
Dec 24, 2007	76.97	77.42	76.65	77.25	939,521	+0.33(+0.43%)
Dec 21, 2007	76.03	76.92	75.67	76.92	3,841,176	+1.88(+2.50%)
Dec 20, 2007	74.23	75.05	73.12	75.05	4,791,798	+1.34(+1.82%)
Dec 19, 2007	72.98	73.78	72.88	73.71	3,010,355	+0.50(+0.68%)
Dec 18, 2007	72.95	73.33	71.44	73.21	4,953,983	+1.31(+1.83%)
Dec 17, 2007	73.31	73.31	71.84	71.89	5,553,699	-1.61(-2.19%)
Dec 14, 2007	73.73	75.08	73.48	73.50	4,365,183	-1.17(-1.57%)
Dec 13, 2007	74.18	74.98	73.77	74.67	7,320,277	-0.38(-0.50%)
Dec 12, 2007	76.55	76.65	74.18	75.05	4,106,679	+0.72(+0.97%)
Dec 11, 2007	77.25	77.38	74.32	74.32	5,941,086	-2.71(-3.51%)
Dec 10, 2007	76.38	77.13	76.30	77.03	2,185,424	+0.85(+1.11%)
Dec 07, 2007	76.62	76.64	75.81	76.18	3,134,388	-0.05(-0.07%)
Dec 06, 2007	74.35	76.39	74.14	76.24	4,511,424	+1.66(+2.23%)
Dec 05, 2007	74.15	74.71	73.68	74.57	5,728,923	+1.36(+1.85%)
Dec 04, 2007	73.24	73.66	72.67	73.22	2,797,642	-0.66(-0.89%)
Dec 03, 2007	74.48	74.71	73.75	73.88	3,677,880	-0.71(-0.96%)
Nov 30, 2007	75.18	75.77	74.06	74.59	4,747,599	+0.18(+0.24%)
Nov 29, 2007	74.27	74.88	73.89	74.41	2,829,975	-0.01(-0.01%)
Nov 28, 2007	72.92	74.90	72.75	74.42	2,912,037	+2.53(+3.52%)
Nov 27, 2007	71.63	72.22	71.04	71.89	4,632,770	+0.74(+1.04%)
Nov 26, 2007	73.00	73.26	71.03	71.15	7,356,664	-1.58(-2.17%)
Nov 23, 2007	72.14	73.18	71.61	72.73	2,743,557	+1.47(+2.06%)
Nov 21, 2007	72.47	72.47	70.86	71.27	5,410,552	-1.23(-1.70%)
Nov 20, 2007	72.31	73.31	71.05	72.50	6,018,279	+0.14(+0.20%)
Nov 19, 2007	73.35	73.69	72.19	72.36	4,942,312	-1.63(-2.20%)
Nov 16, 2007	74.94	74.94	73.16	73.98	5,361,369	-0.35(-0.47%)
Nov 15, 2007	75.05	75.32	73.75	74.33	7,844,379	-1.25(-1.65%)
Nov 14, 2007	76.73	76.73	75.08	75.58	5,248,645	-0.23(-0.31%)
Nov 13, 2007	74.78	76.04	74.15	75.82	5,144,493	+2.10(+2.85%)
Nov 12, 2007	75.00	75.56	73.59	73.72	9,097,933	-0.95(-1.27%)
Nov 09, 2007	74.33	75.43	74.18	74.66	8,303,945	-0.91(-1.21%)
Nov 08, 2007	76.60	76.60	73.95	75.57	7,387,656	-0.50(-0.66%)
Nov 07, 2007	77.30	77.54	75.49	76.07	5,928,201	-2.16(-2.76%)
Nov 06, 2007	77.44	78.24	76.33	78.24	5,614,431	+1.51(+1.97%)
Nov 05, 2007	76.76	77.51	76.34	76.73	6,434,920	-1.09(-1.40%)
Nov 02, 2007	78.32	78.32	76.41	77.82	4,307,432	+0.54(+0.69%)
Nov 01, 2007	79.00	79.00	76.90	77.28	7,242,096	-2.64(-3.30%)
Oct 31, 2007	79.05	80.21	78.44	79.92	5,196,068	+1.29(+1.64%)
Oct 30, 2007	79.21	79.39	78.57	78.63	3,543,564	-0.82(-1.03%)
Oct 29, 2007	79.59	79.80	78.92	79.45	4,372,959	+0.14(+0.17%)
Oct 26, 2007	78.97	79.31	77.93	79.31	7,337,740	+1.65(+2.12%)
Oct 25, 2007	78.14	78.77	77.08	77.67	6,604,725	-0.72(-0.92%)
Oct 24, 2007	78.42	78.77	76.71	78.39	14,433,037	-0.57(-0.72%)
Oct 23, 2007	78.39	79.08	77.59	78.96	6,144,237	+0.95(+1.21%)
Oct 22, 2007	75.86	78.18	75.69	78.01	7,908,017	+1.44(+1.88%)
Oct 19, 2007	79.31	79.31	76.58	76.58	6,531,400	-2.80(-3.52%)
Oct 18, 2007	78.99	79.63	78.59	79.37	3,862,002	+0.02(+0.02%)
Oct 17, 2007	79.87	80.09	78.27	79.35	6,711,718	+0.50(+0.63%)
Oct 16, 2007	79.43	79.43	78.78	78.85	6,322,428	-0.86(-1.08%)
Oct 15, 2007	80.66	80.78	78.91	79.72	12,907,667	-0.84(-1.04%)
Oct 12, 2007	79.72	80.72	79.68	80.55	3,332,242	+0.84(+1.05%)
Oct 11, 2007	81.19	81.60	79.26	79.71	5,466,423	-0.21(-0.27%)
Oct 10, 2007	79.93	79.93	79.93	79.93	0	+0.00(+0.00%)
Oct 09, 2007	79.93	79.93	79.93	79.93	0	+0.00(+0.00%)
Oct 08, 2007	80.43	80.56	79.71	79.93	3,495,099	-0.59(-0.73%)
Oct 05, 2007	79.92	80.82	79.39	80.52	5,879,861	+1.55(+1.96%)
Oct 04, 2007	78.72	79.06	78.34	78.97	2,431,548	+0.36(+0.45%)
Oct 03, 2007	78.65	79.07	78.26	78.61	3,655,941	-0.15(-0.19%)
Oct 02, 2007	78.41	78.98	78.22	78.76	5,268,504	+0.49(+0.63%)
Oct 01, 2007	76.35	78.42	76.35	78.27	4,906,749	+2.21(+2.90%)
Sep 28, 2007	77.31	77.50	76.07	76.07	4,548,911	-1.05(-1.37%)
Sep 27, 2007	77.16	77.35	76.83	77.12	8,745,471	+0.46(+0.59%)
Sep 26, 2007	76.88	77.11	76.34	76.66	4,905,742	+0.43(+0.56%)
Sep 25, 2007	75.57	76.34	75.48	76.24	3,022,422	-0.13(-0.16%)
Sep 24, 2007	76.99	77.19	76.07	76.36	3,674,409	-0.22(-0.29%)
Sep 21, 2007	76.86	77.29	76.58	76.58	4,138,803	+0.00(+0.00%)
Sep 20, 2007	76.96	77.12	75.99	76.58	5,736,815	-0.55(-0.72%)
Sep 19, 2007	76.82	77.67	76.72	77.14	5,876,167	+0.89(+1.17%)
Sep 18, 2007	74.00	77.06	73.40	76.24	6,010,594	+2.77(+3.77%)
Sep 17, 2007	73.77	74.01	73.31	73.48	4,105,224	-0.50(-0.68%)
Sep 14, 2007	72.77	74.11	72.77	73.98	3,668,365	+0.21(+0.28%)
Sep 13, 2007	73.89	74.46	73.27	73.77	2,178,140	+0.31(+0.43%)
Sep 12, 2007	73.96	74.20	73.46	73.46	1,500,745	-0.48(-0.65%)
Sep 11, 2007	73.24	74.00	72.89	73.94	3,382,722	+1.35(+1.86%)
Sep 10, 2007	73.73	73.78	71.67	72.59	1,995,808	-1.03(-1.40%)
Sep 07, 2007	73.39	73.83	72.89	73.62	2,754,799	-1.16(-1.55%)
Sep 06, 2007	74.67	75.20	74.09	74.78	2,123,631	-0.13(-0.18%)
Sep 05, 2007	75.00	75.07	74.27	74.91	1,982,488	-0.38(-0.50%)
Sep 04, 2007	74.39	75.85	74.29	75.29	2,023,902	+0.87(+1.16%)
Aug 31, 2007	74.54	74.84	73.89	74.42	2,515,159	+0.96(+1.31%)
Aug 30, 2007	73.02	74.42	72.75	73.46	3,291,611	-0.48(-0.65%)
Aug 29, 2007	72.45	73.96	72.37	73.94	1,737,923	+1.88(+2.60%)
Aug 28, 2007	73.53	73.75	72.04	72.06	2,875,459	-1.94(-2.62%)
Aug 27, 2007	74.89	74.98	73.90	74.00	1,902,397	-1.01(-1.35%)
Aug 24, 2007	73.98	75.01	73.73	75.01	1,721,134	+1.12(+1.51%)
Aug 23, 2007	75.24	75.40	73.68	73.89	3,856,294	-0.87(-1.16%)
Aug 22, 2007	74.83	75.01	74.22	74.76	7,369,861	+0.89(+1.21%)
Aug 21, 2007	74.10	74.42	73.44	73.87	5,240,633	+0.13(+0.17%)
Aug 20, 2007	74.17	74.18	72.91	73.74	4,248,081	+0.11(+0.15%)
Aug 17, 2007	74.75	75.33	72.48	73.64	5,148,416	+1.18(+1.63%)
Aug 16, 2007	70.51	72.46	69.11	72.46	8,246,013	+1.12(+1.57%)
Aug 15, 2007	71.94	73.16	70.84	71.34	5,593,210	-0.80(-1.11%)
Aug 14, 2007	73.95	74.19	71.97	72.14	3,107,609	-1.47(-2.00%)
Aug 13, 2007	75.29	75.82	73.47	73.62	7,768,105	-0.56(-0.76%)
Aug 10, 2007	73.50	75.40	71.92	74.18	8,256,387	+0.10(+0.13%)
Aug 09, 2007	74.08	75.77	72.77	74.08	6,803,052	-1.65(-2.18%)
Aug 08, 2007	74.09	76.41	74.09	75.74	5,836,875	+2.38(+3.24%)
Aug 07, 2007	71.88	73.86	71.48	73.36	7,004,409	+1.43(+1.99%)
Aug 06, 2007	71.55	72.37	69.99	71.93	8,898,885	+0.66(+0.93%)
Aug 03, 2007	72.06	73.66	71.27	71.27	4,625,319	-2.39(-3.25%)
Aug 02, 2007	73.34	73.67	72.74	73.66	4,220,392	+0.71(+0.98%)
Aug 01, 2007	72.54	73.50	71.75	72.95	6,539,258	-0.29(-0.39%)
Jul 31, 2007	74.31	74.43	72.37	73.23	6,198,358	-0.11(-0.15%)
Jul 30, 2007	72.69	73.77	72.00	73.34	4,449,549	+1.41(+1.96%)
Jul 27, 2007	73.59	74.40	71.93	71.93	8,497,326	-1.85(-2.51%)
Jul 26, 2007	74.15	75.13	72.81	73.78	8,953,904	-1.91(-2.53%)
Jul 25, 2007	76.36	76.67	74.88	75.69	5,034,261	-0.24(-0.32%)
Jul 24, 2007	76.72	77.06	75.58	75.93	4,842,556	-1.87(-2.40%)
Jul 23, 2007	78.04	78.55	77.80	77.80	3,024,549	-0.09(-0.11%)
Jul 20, 2007	79.08	79.24	77.30	77.89	5,520,903	-1.37(-1.72%)
Jul 19, 2007	79.26	79.41	79.00	79.26	2,603,919	+0.47(+0.60%)
Jul 18, 2007	78.53	78.78	77.57	78.78	3,631,047	-0.13(-0.16%)
Jul 17, 2007	79.09	79.38	78.86	78.91	2,786,781	+0.06(+0.08%)
Jul 16, 2007	79.07	79.42	78.58	78.84	2,685,741	-0.38(-0.47%)
Jul 13, 2007	79.16	79.39	78.84	79.22	5,046,463	+0.16(+0.20%)
Jul 12, 2007	78.16	79.33	77.98	79.06	3,865,248	+1.09(+1.40%)
Jul 11, 2007	77.42	77.97	77.13	77.97	3,727,799	+0.53(+0.68%)
Jul 10, 2007	78.33	78.38	77.43	77.44	5,054,831	-1.27(-1.61%)
Jul 09, 2007	78.84	78.94	78.35	78.71	3,118,233	+0.00(+0.00%)
Jul 06, 2007	78.31	78.84	78.01	78.71	4,389,077	+0.36(+0.46%)
Jul 05, 2007	78.34	78.46	77.77	78.35	6,330,152	+0.17(+0.22%)
Jul 03, 2007	78.46	78.31	77.87	78.18	2,386,775	+0.38(+0.48%)
Jul 02, 2007	77.23	77.83	77.00	77.81	4,455,554	+1.11(+1.44%)
Jun 29, 2007	77.28	77.77	76.43	76.70	5,136,036	-0.31(-0.41%)
Jun 28, 2007	77.25	77.69	76.92	77.01	2,756,890	-0.11(-0.14%)
Jun 27, 2007	75.34	77.21	75.09	77.12	5,155,936	+1.62(+2.14%)
Jun 26, 2007	76.40	76.40	75.45	75.50	4,062,953	-0.47(-0.62%)
Jun 25, 2007	76.33	76.93	75.54	75.98	5,202,801	-0.48(-0.63%)
Jun 22, 2007	76.91	76.91	75.86	76.46	4,609,801	-0.61(-0.79%)
Jun 21, 2007	76.27	77.07	75.78	77.07	4,166,029	+0.73(+0.96%)
Jun 20, 2007	77.91	77.91	76.25	76.33	3,197,479	-1.23(-1.59%)
Jun 19, 2007	77.17	77.77	76.86	77.57	4,520,258	+0.14(+0.18%)
Jun 18, 2007	78.16	78.16	77.00	77.42	3,128,866	-0.34(-0.44%)
Jun 15, 2007	77.71	77.76	77.29	77.76	3,045,255	+1.30(+1.71%)
Jun 14, 2007	76.31	76.83	76.04	76.46	3,050,964	-0.02(-0.02%)
Jun 13, 2007	75.53	77.11	75.06	76.48	3,723,434	+1.80(+2.42%)
Jun 12, 2007	75.60	75.91	74.67	74.67	3,854,951	-1.30(-1.72%)
Jun 11, 2007	75.77	76.34	75.54	75.98	3,732,213	-0.11(-0.14%)
Jun 08, 2007	75.07	76.23	74.90	76.08	4,277,675	+0.90(+1.20%)
Jun 07, 2007	76.32	76.62	75.17	75.18	5,154,569	-1.46(-1.90%)
Jun 06, 2007	77.04	77.04	76.31	76.64	4,108,151	-0.78(-1.00%)
Jun 05, 2007	77.61	77.70	76.95	77.42	4,705,810	-0.46(-0.59%)
Jun 04, 2007	77.58	77.91	77.30	77.87	8,438,001	+0.05(+0.07%)
Jun 01, 2007	77.33	78.12	77.25	77.82	2,852,290	+0.49(+0.64%)
May 31, 2007	76.95	77.38	76.83	77.33	4,589,206	+0.71(+0.92%)
May 30, 2007	75.52	76.80	75.49	76.62	2,752,561	+0.30(+0.40%)
May 29, 2007	75.91	76.41	75.82	76.32	2,632,461	+0.55(+0.73%)
May 25, 2007	75.37	75.83	75.30	75.76	3,209,567	+0.68(+0.90%)
May 24, 2007	76.24	76.68	74.78	75.08	7,324,642	-1.13(-1.49%)
May 23, 2007	76.51	77.16	76.11	76.22	3,978,409	-0.24(-0.32%)
May 22, 2007	75.88	76.64	75.78	76.46	3,236,710	+0.54(+0.71%)
May 21, 2007	74.74	76.24	74.74	75.92	3,002,498	+1.11(+1.48%)
May 18, 2007	74.17	75.04	73.92	74.82	3,309,184	+1.08(+1.47%)
May 17, 2007	73.98	74.23	73.58	73.73	1,392,958	-0.50(-0.67%)
May 16, 2007	73.98	74.27	73.28	74.23	2,037,445	+0.37(+0.50%)
May 15, 2007	74.33	75.02	73.64	73.87	1,972,415	-0.58(-0.78%)
May 14, 2007	75.15	75.32	74.28	74.45	1,509,924	-0.88(-1.17%)
May 11, 2007	74.66	75.33	74.43	75.33	1,340,575	+0.96(+1.29%)
May 10, 2007	75.07	75.33	74.04	74.38	2,116,812	-1.35(-1.78%)
May 09, 2007	74.89	75.97	74.62	75.73	3,170,300	+0.53(+0.70%)
May 08, 2007	75.06	75.33	74.40	75.20	1,735,237	-0.20(-0.26%)
May 07, 2007	75.38	75.73	75.26	75.40	1,362,017	-0.23(-0.31%)
May 04, 2007	75.48	75.63	75.02	75.63	1,773,839	+0.55(+0.73%)
May 03, 2007	75.15	75.38	74.85	75.08	1,633,387	+0.19(+0.25%)
May 02, 2007	74.06	75.28	73.78	74.90	2,381,516	+0.94(+1.27%)

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.