Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	28.80	28.92	28.15	28.45	1,091,429	-0.35(-1.20%)
May 29, 2008	28.54	28.98	28.54	28.80	1,245,620	+0.12(+0.42%)
May 28, 2008	29.05	29.05	28.50	28.68	1,180,185	-0.08(-0.28%)
May 27, 2008	28.54	28.98	28.31	28.76	951,081	+0.34(+1.20%)
May 26, 2008	28.57	28.85	28.33	28.42	0	+0.00(+0.00%)
May 23, 2008	28.57	28.85	28.33	28.42	748,496	-0.30(-1.05%)
May 22, 2008	28.47	29.06	28.35	28.72	1,316,588	+0.25(+0.87%)
May 21, 2008	29.73	29.99	28.43	28.47	1,491,950	-1.19(-4.01%)
May 20, 2008	30.07	30.34	29.46	29.66	996,933	-0.56(-1.85%)
May 19, 2008	30.28	30.50	29.99	30.22	914,753	-0.11(-0.36%)
May 16, 2008	30.38	30.55	30.16	30.33	743,963	-0.07(-0.25%)
May 15, 2008	29.74	30.41	29.49	30.40	518,640	+0.58(+1.96%)
May 14, 2008	29.72	29.99	29.47	29.82	840,476	+0.21(+0.72%)
May 13, 2008	29.33	29.66	29.04	29.61	787,786	+0.26(+0.89%)
May 12, 2008	28.53	29.36	28.45	29.35	849,943	+0.90(+3.15%)
May 09, 2008	28.16	28.71	27.99	28.45	886,965	+0.06(+0.22%)
May 08, 2008	28.72	28.80	28.12	28.39	910,779	-0.16(-0.57%)
May 07, 2008	29.28	29.30	28.36	28.55	1,272,609	-0.84(-2.87%)
May 06, 2008	29.42	29.54	28.81	29.39	1,781,871	-0.19(-0.64%)
May 05, 2008	30.12	30.15	29.31	29.58	1,420,474	-0.76(-2.51%)
May 02, 2008	30.84	31.16	30.04	30.34	2,849,209	-0.27(-0.87%)
May 01, 2008	30.57	31.06	30.30	30.61	1,859,421	+0.05(+0.17%)
Apr 30, 2008	30.91	31.50	30.43	30.56	829,562	-0.15(-0.49%)
Apr 29, 2008	30.86	30.95	30.25	30.71	747,372	-0.16(-0.51%)
Apr 28, 2008	30.87	31.01	30.65	30.86	805,327	-0.13(-0.43%)
Apr 25, 2008	31.07	31.34	30.63	31.00	828,899	-0.06(-0.19%)
Apr 24, 2008	30.12	31.12	29.81	31.05	1,057,568	+1.16(+3.86%)
Apr 23, 2008	29.82	30.07	29.69	29.90	862,960	+0.11(+0.37%)
Apr 22, 2008	30.10	30.25	29.66	29.79	706,307	-0.42(-1.38%)
Apr 21, 2008	30.49	30.62	30.00	30.21	663,725	-0.58(-1.88%)
Apr 18, 2008	31.22	31.36	30.48	30.78	1,102,385	-0.06(-0.19%)
Apr 17, 2008	30.12	30.88	30.11	30.84	842,922	+0.23(+0.74%)
Apr 16, 2008	29.69	30.62	29.63	30.62	1,390,201	+1.10(+3.72%)
Apr 15, 2008	29.34	29.88	29.11	29.52	1,156,867	+0.09(+0.31%)
Apr 14, 2008	29.93	30.18	29.40	29.43	828,771	-0.51(-1.70%)
Apr 11, 2008	30.08	30.25	29.70	29.93	806,828	-0.50(-1.63%)
Apr 10, 2008	30.14	30.63	29.63	30.43	1,012,757	+0.47(+1.56%)
Apr 09, 2008	31.12	31.12	29.86	29.96	1,193,262	-1.06(-3.41%)
Apr 08, 2008	31.81	31.88	30.96	31.02	1,362,344	-0.95(-2.96%)
Apr 07, 2008	31.51	32.00	31.49	31.97	1,490,701	+0.58(+1.84%)
Apr 04, 2008	31.58	31.58	30.78	31.39	2,643,207	-0.55(-1.72%)
Apr 03, 2008	30.58	32.08	30.39	31.94	1,665,510	+1.25(+4.06%)
Apr 02, 2008	30.45	31.03	30.25	30.69	1,526,291	+0.36(+1.18%)
Apr 01, 2008	29.46	30.37	29.28	30.33	2,528,724	+1.34(+4.62%)
Mar 31, 2008	28.98	29.59	28.83	28.99	1,878,756	+0.16(+0.56%)
Mar 28, 2008	29.64	29.72	28.75	28.83	1,584,856	-0.88(-2.95%)
Mar 27, 2008	30.58	30.90	29.60	29.71	1,782,401	-0.88(-2.89%)
Mar 26, 2008	31.59	31.66	30.44	30.59	1,621,326	-0.97(-3.07%)
Mar 25, 2008	31.53	31.64	31.06	31.56	1,823,324	+0.05(+0.17%)
Mar 24, 2008	31.25	31.88	31.05	31.51	1,771,087	+0.38(+1.22%)
Mar 21, 2008	30.49	31.26	30.39	31.13	2,509,584	+0.00(+0.00%)
Mar 20, 2008	30.49	31.26	30.39	31.13	2,509,584	+0.51(+1.66%)
Mar 19, 2008	30.76	31.49	30.46	30.62	3,276,164	+0.14(+0.45%)
Mar 18, 2008	30.23	30.49	29.56	30.48	2,890,490	+1.00(+3.41%)
Mar 17, 2008	28.85	29.73	28.60	29.48	2,735,899	-0.05(-0.16%)
Mar 14, 2008	29.30	30.07	28.77	29.52	1,972,828	-0.06(-0.20%)
Mar 13, 2008	28.32	29.70	28.17	29.58	2,150,502	+0.62(+2.13%)
Mar 12, 2008	29.77	30.02	28.96	28.96	1,525,145	-0.79(-2.66%)
Mar 11, 2008	29.11	29.77	28.54	29.76	1,984,304	+1.78(+6.38%)
Mar 10, 2008	28.41	28.42	27.87	27.97	2,737,771	-0.32(-1.14%)
Mar 07, 2008	27.41	28.37	27.11	28.29	2,375,286	+0.69(+2.49%)
Mar 06, 2008	27.97	28.34	27.35	27.61	2,737,599	-0.87(-3.06%)
Mar 05, 2008	27.84	28.57	27.75	28.48	1,586,702	+0.57(+2.03%)
Mar 04, 2008	27.61	28.14	27.19	27.91	1,581,300	+0.05(+0.19%)
Mar 03, 2008	27.08	27.89	26.90	27.86	1,375,811	+0.43(+1.58%)
Feb 29, 2008	28.18	28.18	27.30	27.43	1,464,288	-0.84(-2.98%)
Feb 28, 2008	28.42	28.54	28.12	28.27	1,613,020	-0.47(-1.65%)
Feb 27, 2008	28.66	29.03	28.39	28.74	1,406,804	-0.01(-0.02%)
Feb 26, 2008	28.63	29.06	28.46	28.75	1,690,488	-0.16(-0.56%)
Feb 25, 2008	28.00	28.92	27.50	28.91	1,462,311	+0.77(+2.75%)
Feb 22, 2008	27.23	28.14	26.83	28.14	1,483,853	+0.85(+3.13%)
Feb 21, 2008	27.43	27.87	27.11	27.28	2,061,549	+0.01(+0.04%)
Feb 20, 2008	26.31	27.27	26.31	27.27	1,792,225	+0.53(+1.97%)
Feb 19, 2008	27.28	27.30	26.57	26.75	1,520,171	-0.28(-1.05%)
Feb 18, 2008	27.06	27.21	26.78	27.03	0	+0.00(+0.00%)
Feb 15, 2008	27.06	27.21	26.78	27.03	1,957,579	-0.14(-0.51%)
Feb 14, 2008	27.54	27.82	27.06	27.17	1,419,617	-0.39(-1.42%)
Feb 13, 2008	27.83	28.21	27.07	27.56	3,008,805	-0.02(-0.06%)
Feb 12, 2008	26.68	28.00	26.68	27.58	2,453,918	+1.02(+3.83%)
Feb 11, 2008	27.11	27.11	26.17	26.56	1,799,445	-0.48(-1.77%)
Feb 08, 2008	26.61	27.64	25.76	27.04	3,365,503	-0.98(-3.48%)
Feb 07, 2008	27.02	28.08	26.96	28.02	1,529,661	+0.64(+2.34%)
Feb 06, 2008	27.69	28.01	26.83	27.38	1,562,451	-0.12(-0.44%)
Feb 05, 2008	27.64	28.21	27.03	27.50	1,663,995	-0.80(-2.82%)
Feb 04, 2008	29.01	29.04	27.95	28.29	1,250,153	-0.72(-2.47%)
Feb 01, 2008	27.87	29.13	27.71	29.01	1,651,446	+0.56(+1.97%)
Jan 31, 2008	27.23	28.82	26.91	28.45	1,418,583	+0.72(+2.58%)
Jan 30, 2008	28.31	28.96	27.63	27.73	1,057,916	-0.87(-3.03%)
Jan 29, 2008	28.99	29.32	28.41	28.60	927,711	-0.13(-0.46%)
Jan 28, 2008	27.63	28.92	27.11	28.73	1,303,206	+1.06(+3.82%)
Jan 25, 2008	27.88	28.46	27.39	27.68	2,209,446	+0.10(+0.36%)
Jan 24, 2008	29.04	29.14	27.27	27.58	2,227,966	-1.57(-5.39%)
Jan 23, 2008	25.80	29.61	25.80	29.15	3,662,478	+2.78(+10.56%)
Jan 22, 2008	25.12	26.93	24.42	26.37	1,637,584	+1.36(+5.43%)
Jan 21, 2008	25.31	25.85	24.47	25.01	0	+0.00(+0.00%)
Jan 18, 2008	25.31	25.85	24.47	25.01	1,534,460	-0.12(-0.46%)
Jan 17, 2008	25.15	25.34	24.64	25.12	1,621,049	+0.03(+0.11%)
Jan 16, 2008	24.70	25.50	24.64	25.09	1,829,475	+0.42(+1.71%)
Jan 15, 2008	25.08	25.33	24.45	24.67	1,546,013	-1.03(-4.00%)
Jan 14, 2008	26.01	26.57	25.00	25.70	1,716,214	-0.05(-0.20%)
Jan 11, 2008	25.29	25.90	24.55	25.75	1,941,476	+0.30(+1.18%)
Jan 10, 2008	23.69	26.18	22.88	25.45	2,457,108	+0.35(+1.38%)
Jan 09, 2008	24.45	25.24	23.69	25.11	1,829,105	+0.75(+3.06%)
Jan 08, 2008	25.18	26.14	24.35	24.36	1,440,567	-0.81(-3.23%)
Jan 07, 2008	24.66	25.40	24.20	25.18	1,293,160	+0.61(+2.47%)
Jan 04, 2008	24.98	24.98	24.42	24.57	1,694,052	-0.70(-2.79%)
Jan 03, 2008	26.83	26.83	25.27	25.27	1,432,429	-1.55(-5.79%)
Jan 02, 2008	26.94	27.36	26.37	26.83	1,621,850	-0.98(-3.53%)
Jan 01, 2008	27.14	27.83	26.86	27.81	0	+0.00(+0.00%)
Dec 31, 2007	27.14	27.83	26.86	27.81	679,054	+0.43(+1.58%)
Dec 28, 2007	27.70	28.01	27.14	27.38	803,928	-0.35(-1.25%)
Dec 27, 2007	28.18	28.38	27.53	27.72	1,127,348	-0.44(-1.58%)
Dec 26, 2007	28.26	28.60	27.72	28.17	1,144,835	-0.44(-1.55%)
Dec 24, 2007	27.14	28.68	27.14	28.61	427,699	+1.30(+4.76%)
Dec 21, 2007	26.90	27.31	26.54	27.31	2,259,082	+0.75(+2.83%)
Dec 20, 2007	27.08	27.09	26.24	26.56	2,575,014	-0.38(-1.39%)
Dec 19, 2007	26.05	27.08	25.85	26.94	1,573,108	+0.31(+1.17%)
Dec 18, 2007	27.53	28.51	25.94	26.63	1,975,586	+0.18(+0.70%)
Dec 17, 2007	27.61	27.61	26.38	26.44	1,834,819	-1.04(-3.78%)
Dec 14, 2007	28.01	28.40	27.45	27.48	1,291,836	-0.69(-2.46%)
Dec 13, 2007	28.19	28.56	27.90	28.17	1,658,915	-0.28(-0.99%)
Dec 12, 2007	29.74	30.05	28.01	28.46	1,648,194	-0.53(-1.83%)
Dec 11, 2007	30.40	30.61	28.89	28.99	1,582,034	-1.47(-4.82%)
Dec 10, 2007	29.91	30.46	29.50	30.45	906,806	+0.69(+2.33%)
Dec 07, 2007	30.48	30.48	29.67	29.76	1,139,030	-0.59(-1.94%)
Dec 06, 2007	29.64	30.44	29.42	30.35	1,626,006	+0.78(+2.64%)
Dec 05, 2007	29.50	29.87	28.99	29.57	1,119,210	+0.67(+2.32%)
Dec 04, 2007	29.62	29.68	28.85	28.90	1,511,037	-0.92(-3.08%)
Dec 03, 2007	30.38	30.38	29.41	29.82	1,674,313	-0.57(-1.86%)
Nov 30, 2007	30.23	30.69	29.87	30.38	2,250,878	+0.32(+1.08%)
Nov 29, 2007	29.44	30.30	29.18	30.06	12,747,730	+0.62(+2.10%)
Nov 28, 2007	28.22	29.46	28.22	29.44	2,288,482	+1.22(+4.34%)
Nov 27, 2007	27.51	28.29	27.24	28.22	3,066,573	+1.18(+4.36%)
Nov 26, 2007	28.59	28.59	26.99	27.04	1,318,327	-1.72(-5.96%)
Nov 23, 2007	28.59	29.01	28.49	28.76	329,148	+0.50(+1.78%)
Nov 21, 2007	28.04	28.44	27.47	28.25	1,272,982	-0.37(-1.29%)
Nov 20, 2007	29.30	30.04	27.96	28.62	1,137,736	-0.81(-2.77%)
Nov 19, 2007	30.15	30.36	29.40	29.44	810,540	-1.13(-3.69%)
Nov 16, 2007	31.14	31.14	30.37	30.56	1,424,118	-0.51(-1.64%)
Nov 15, 2007	30.89	31.14	30.62	31.07	1,198,337	+0.03(+0.11%)
Nov 14, 2007	31.70	32.05	30.97	31.04	857,165	-0.71(-2.24%)
Nov 13, 2007	30.56	31.82	30.56	31.75	1,023,764	+1.15(+3.76%)
Nov 12, 2007	30.81	31.18	30.58	30.60	1,350,359	-0.21(-0.67%)
Nov 09, 2007	29.84	31.30	29.58	30.81	1,760,539	+0.89(+2.97%)
Nov 08, 2007	30.29	30.32	29.46	29.92	2,198,759	-0.55(-1.80%)
Nov 07, 2007	30.73	31.89	30.35	30.47	1,801,679	-0.24(-0.77%)
Nov 06, 2007	31.40	31.48	30.39	30.70	2,333,137	-0.72(-2.30%)
Nov 05, 2007	31.77	32.00	30.78	31.42	1,923,112	-1.11(-3.41%)
Nov 02, 2007	34.22	34.22	31.78	32.53	1,379,101	-2.12(-6.12%)
Nov 01, 2007	35.23	35.99	34.65	34.65	1,137,217	-1.36(-3.77%)
Oct 31, 2007	34.25	36.01	34.25	36.01	887,542	+1.84(+5.39%)
Oct 30, 2007	33.92	34.66	33.92	34.17	1,340,489	+0.11(+0.32%)
Oct 29, 2007	34.46	34.53	33.91	34.06	684,096	-0.19(-0.56%)
Oct 26, 2007	34.94	35.13	33.82	34.25	651,891	-0.10(-0.30%)
Oct 25, 2007	34.67	35.02	34.03	34.35	780,538	-0.24(-0.70%)
Oct 24, 2007	34.59	34.63	33.96	34.60	480,997	-0.13(-0.38%)
Oct 23, 2007	33.96	34.77	33.90	34.73	569,128	+0.91(+2.68%)
Oct 22, 2007	33.10	33.94	32.96	33.82	1,134,273	+0.39(+1.16%)
Oct 19, 2007	34.69	34.78	33.42	33.43	616,743	-1.38(-3.96%)
Oct 18, 2007	35.09	35.28	34.49	34.81	617,262	-0.23(-0.64%)
Oct 17, 2007	36.07	36.08	34.21	35.04	814,821	-0.73(-2.05%)
Oct 16, 2007	36.36	36.36	35.68	35.77	825,382	-0.49(-1.34%)
Oct 15, 2007	37.12	37.12	36.15	36.26	468,011	-0.77(-2.09%)
Oct 12, 2007	38.29	38.29	36.95	37.03	629,555	-1.06(-2.79%)
Oct 11, 2007	38.12	38.72	37.84	38.10	632,152	+0.20(+0.53%)
Oct 10, 2007	37.93	38.26	37.62	37.89	921,132	+0.01(+0.02%)
Oct 09, 2007	38.35	38.36	37.69	37.89	946,757	-0.25(-0.67%)
Oct 08, 2007	38.31	38.88	37.88	38.14	425,590	-0.45(-1.17%)
Oct 05, 2007	37.95	38.73	37.67	38.59	1,022,595	+0.81(+2.16%)
Oct 04, 2007	37.58	38.12	37.23	37.78	1,326,291	+0.44(+1.19%)
Oct 03, 2007	37.67	37.96	37.24	37.33	463,682	-0.41(-1.09%)
Oct 02, 2007	36.85	37.77	36.73	37.74	909,358	+0.90(+2.43%)
Oct 01, 2007	36.85	37.45	36.30	36.85	1,179,464	-0.26(-0.70%)
Sep 28, 2007	37.11	37.38	36.91	37.11	1,112,284	+0.03(+0.08%)
Sep 27, 2007	36.99	37.64	36.89	37.08	999,220	+0.40(+1.09%)
Sep 26, 2007	36.25	37.03	35.97	36.68	707,990	+0.05(+0.14%)
Sep 25, 2007	36.44	36.69	36.02	36.63	721,669	+0.03(+0.08%)
Sep 24, 2007	36.09	36.76	36.07	36.60	500,908	+0.62(+1.73%)
Sep 21, 2007	36.29	36.76	35.87	35.98	976,192	-0.26(-0.72%)
Sep 20, 2007	36.97	37.47	36.22	36.24	801,488	-0.88(-2.37%)
Sep 19, 2007	36.01	37.22	36.00	37.11	989,351	+1.32(+3.68%)
Sep 18, 2007	35.21	35.88	34.94	35.80	1,106,051	+0.76(+2.16%)
Sep 17, 2007	34.91	35.14	34.90	35.04	901,393	-0.05(-0.15%)
Sep 14, 2007	34.98	35.18	34.68	35.09	783,481	-0.15(-0.43%)
Sep 13, 2007	34.62	35.66	34.55	35.24	811,185	+0.74(+2.16%)
Sep 12, 2007	34.54	34.94	34.21	34.50	668,686	-0.13(-0.38%)
Sep 11, 2007	34.23	34.74	34.08	34.63	604,969	+0.47(+1.37%)
Sep 10, 2007	34.62	34.77	33.66	34.16	672,322	-0.36(-1.05%)
Sep 07, 2007	34.71	34.79	34.25	34.53	1,154,705	-0.63(-1.79%)
Sep 06, 2007	34.88	35.36	34.51	35.16	809,799	+0.47(+1.37%)
Sep 05, 2007	35.40	35.61	34.63	34.68	1,214,786	-1.00(-2.82%)
Sep 04, 2007	35.53	35.94	35.12	35.69	548,350	+0.17(+0.49%)
Aug 31, 2007	35.79	35.98	35.14	35.51	1,654,921	+0.29(+0.82%)
Aug 30, 2007	35.21	35.51	34.54	35.22	813,435	+0.02(+0.05%)
Aug 29, 2007	34.55	35.22	34.45	35.21	779,845	+0.79(+2.30%)
Aug 28, 2007	35.40	35.40	34.42	34.42	715,782	-0.97(-2.74%)
Aug 27, 2007	35.84	36.15	35.27	35.39	308,890	-0.50(-1.38%)
Aug 24, 2007	36.03	36.32	35.36	35.88	656,912	-0.49(-1.35%)
Aug 23, 2007	36.54	37.18	36.16	36.37	985,195	+0.01(+0.03%)
Aug 22, 2007	36.82	37.33	36.00	36.36	640,810	-0.23(-0.62%)
Aug 21, 2007	36.86	37.45	36.40	36.59	917,496	-0.27(-0.74%)
Aug 20, 2007	35.55	36.97	35.55	36.86	671,976	+1.03(+2.89%)
Aug 17, 2007	35.35	36.67	35.23	35.83	1,620,119	+1.32(+3.82%)
Aug 16, 2007	33.50	35.35	33.45	34.51	1,165,266	+0.26(+0.76%)
Aug 15, 2007	33.72	35.16	33.15	34.25	1,183,566	+0.28(+0.82%)
Aug 14, 2007	35.13	35.15	33.71	33.97	1,159,805	-1.16(-3.30%)
Aug 13, 2007	35.37	35.57	34.70	35.13	889,619	-0.10(-0.28%)
Aug 10, 2007	35.76	36.03	34.88	35.23	1,251,565	-0.96(-2.66%)
Aug 09, 2007	35.74	37.07	35.25	36.20	1,489,827	-0.07(-0.19%)
Aug 08, 2007	34.60	37.79	34.48	36.26	2,049,865	+1.66(+4.81%)
Aug 07, 2007	33.84	35.80	33.24	34.60	1,342,394	+0.61(+1.80%)
Aug 06, 2007	32.29	34.11	31.42	33.99	1,748,760	+1.63(+5.05%)
Aug 03, 2007	32.31	32.78	32.23	32.35	1,547,917	-0.25(-0.78%)
Aug 02, 2007	31.94	33.06	31.51	32.61	1,783,395	+0.27(+0.82%)
Aug 01, 2007	31.57	32.57	30.93	32.34	1,267,999	+0.60(+1.89%)
Jul 31, 2007	32.54	32.91	31.67	31.74	867,407	-0.40(-1.24%)
Jul 30, 2007	32.29	32.41	31.74	32.14	891,870	-0.01(-0.04%)
Jul 27, 2007	32.29	33.27	32.15	32.15	980,261	-1.09(-3.28%)
Jul 26, 2007	34.11	34.11	32.71	33.24	1,506,535	-1.33(-3.84%)
Jul 25, 2007	35.81	35.81	34.07	34.57	1,500,804	-0.60(-1.71%)
Jul 24, 2007	36.22	36.31	35.05	35.17	1,195,740	-1.06(-2.93%)
Jul 23, 2007	37.10	37.25	36.14	36.24	594,407	-0.83(-2.24%)
Jul 20, 2007	37.86	37.99	36.84	37.07	798,545	-0.96(-2.54%)
Jul 19, 2007	38.35	38.53	37.78	38.03	686,520	+0.01(+0.03%)
Jul 18, 2007	38.41	38.44	37.44	38.02	813,089	-0.61(-1.57%)
Jul 17, 2007	39.13	39.53	38.41	38.63	773,266	-0.53(-1.36%)
Jul 16, 2007	39.19	39.76	39.15	39.16	848,757	-0.16(-0.41%)
Jul 13, 2007	38.93	39.44	38.76	39.32	572,301	+0.21(+0.53%)
Jul 12, 2007	38.53	39.11	38.30	39.11	1,177,387	+0.64(+1.65%)
Jul 11, 2007	38.18	38.59	37.64	38.48	1,250,800	+0.21(+0.56%)
Jul 10, 2007	38.55	39.08	38.11	38.26	1,279,331	-0.90(-2.30%)
Jul 09, 2007	39.60	39.71	39.09	39.16	1,195,740	-0.49(-1.24%)
Jul 06, 2007	39.62	39.91	39.19	39.65	609,297	-0.05(-0.12%)
Jul 05, 2007	39.46	40.08	39.46	39.70	1,183,274	+0.47(+1.21%)
Jul 03, 2007	39.31	39.42	38.92	39.23	534,499	+0.29(+0.74%)
Jul 02, 2007	38.41	38.94	38.20	38.94	1,504,458	+0.26(+0.67%)
Jun 29, 2007	39.27	39.57	38.38	38.68	1,537,182	-0.45(-1.15%)
Jun 28, 2007	39.10	40.01	38.70	39.13	979,308	+0.03(+0.09%)
Jun 27, 2007	38.41	39.37	38.07	39.09	1,338,412	+0.09(+0.24%)
Jun 26, 2007	39.49	39.59	38.78	39.00	775,690	-0.41(-1.04%)
Jun 25, 2007	39.98	40.28	39.29	39.41	945,372	-0.57(-1.42%)
Jun 22, 2007	39.51	40.04	39.39	39.98	1,027,616	+0.34(+0.85%)
Jun 21, 2007	39.56	39.76	38.86	39.64	1,110,553	+0.03(+0.07%)
Jun 20, 2007	40.77	40.79	39.59	39.61	937,407	-1.04(-2.56%)
Jun 19, 2007	40.16	40.71	39.85	40.65	856,029	+0.49(+1.22%)
Jun 18, 2007	41.15	41.15	40.15	40.16	644,792	-0.99(-2.40%)
Jun 15, 2007	41.10	41.70	40.78	41.15	944,506	+0.26(+0.64%)
Jun 14, 2007	41.42	41.66	40.88	40.89	711,626	-0.61(-1.48%)
Jun 13, 2007	40.87	41.70	40.86	41.50	914,898	+0.96(+2.38%)
Jun 12, 2007	41.45	41.45	40.36	40.54	821,746	-0.91(-2.19%)
Jun 11, 2007	42.13	42.13	41.41	41.45	911,609	-0.74(-1.75%)
Jun 08, 2007	41.91	42.21	41.14	42.18	1,003,895	+0.31(+0.74%)
Jun 07, 2007	43.03	43.03	41.72	41.87	1,394,684	-1.16(-2.68%)
Jun 06, 2007	42.33	43.40	42.15	43.03	949,008	+0.15(+0.35%)
Jun 05, 2007	43.14	43.26	42.84	42.88	1,179,291	-0.32(-0.75%)
Jun 04, 2007	43.00	43.67	42.89	43.20	924,248	+0.20(+0.47%)

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.