Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.88	30.90	30.48	30.49	396,482	-0.17(-0.55%)
May 29, 2008	30.10	31.03	30.10	30.66	1,176,004	+0.50(+1.65%)
May 28, 2008	30.59	30.59	29.69	30.16	2,508,914	-0.12(-0.40%)
May 27, 2008	29.84	30.32	29.77	30.28	1,141,235	+0.35(+1.18%)
May 26, 2008	30.27	30.35	29.68	29.93	0	+0.00(+0.00%)
May 23, 2008	30.27	30.35	29.68	29.93	1,965,986	-0.50(-1.64%)
May 22, 2008	30.42	30.75	30.19	30.43	2,866,231	+0.09(+0.30%)
May 21, 2008	31.51	31.53	30.24	30.33	2,838,997	-1.09(-3.46%)
May 20, 2008	31.69	31.74	31.16	31.42	998,276	-0.52(-1.63%)
May 19, 2008	32.29	32.78	31.80	31.94	1,166,276	-0.31(-0.95%)
May 16, 2008	32.63	32.70	32.09	32.25	706,552	-0.34(-1.06%)
May 15, 2008	31.93	32.63	31.93	32.59	760,356	+0.51(+1.60%)
May 14, 2008	32.20	32.34	31.96	32.08	1,467,696	+0.18(+0.55%)
May 13, 2008	32.44	32.44	31.77	31.90	458,499	-0.32(-1.00%)
May 12, 2008	31.57	32.30	31.57	32.23	1,012,317	+0.75(+2.39%)
May 09, 2008	31.15	32.08	31.15	31.48	1,130,123	-0.11(-0.36%)
May 08, 2008	31.95	32.00	31.21	31.59	2,907,696	-0.28(-0.89%)
May 07, 2008	32.98	33.12	31.87	31.87	1,554,696	-0.85(-2.60%)
May 06, 2008	32.51	32.81	31.93	32.72	1,281,466	+0.02(+0.05%)
May 05, 2008	32.97	33.23	32.61	32.71	1,213,094	-0.31(-0.95%)
May 02, 2008	33.57	33.57	32.81	33.02	1,317,355	+0.20(+0.61%)
May 01, 2008	31.55	32.94	31.51	32.82	733,763	+1.29(+4.08%)
Apr 30, 2008	31.93	32.26	31.42	31.54	740,415	-0.30(-0.94%)
Apr 29, 2008	32.02	32.02	31.48	31.84	834,710	-0.14(-0.43%)
Apr 28, 2008	32.01	32.30	31.82	31.97	523,347	+0.03(+0.10%)
Apr 25, 2008	31.87	32.05	31.35	31.94	1,117,143	+0.38(+1.21%)
Apr 24, 2008	30.51	31.78	30.46	31.56	1,419,558	+1.13(+3.70%)
Apr 23, 2008	30.31	30.86	30.16	30.43	855,035	+0.08(+0.28%)
Apr 22, 2008	30.62	30.64	30.09	30.35	1,032,358	-0.53(-1.71%)
Apr 21, 2008	31.12	31.12	30.69	30.88	781,628	-0.31(-1.01%)
Apr 18, 2008	31.47	31.79	31.07	31.19	2,312,034	+0.80(+2.62%)
Apr 17, 2008	29.68	30.56	29.55	30.39	1,984,838	+0.53(+1.77%)
Apr 16, 2008	29.33	29.93	29.30	29.87	1,481,725	+0.84(+2.90%)
Apr 15, 2008	29.00	29.08	28.43	29.02	1,857,936	+0.36(+1.26%)
Apr 14, 2008	29.08	29.17	28.55	28.66	1,225,955	-0.57(-1.94%)
Apr 11, 2008	29.46	29.93	29.09	29.23	2,004,787	-0.61(-2.03%)
Apr 10, 2008	29.87	30.39	29.62	29.84	1,703,814	-0.09(-0.31%)
Apr 09, 2008	31.03	31.11	29.93	29.93	2,565,800	-1.03(-3.32%)
Apr 08, 2008	31.07	31.40	30.72	30.95	1,286,869	-0.43(-1.37%)
Apr 07, 2008	31.35	31.84	31.09	31.38	1,261,754	+0.54(+1.76%)
Apr 04, 2008	31.38	31.45	30.75	30.84	1,606,254	-0.42(-1.35%)
Apr 03, 2008	30.79	31.70	30.39	31.26	2,662,183	+0.34(+1.09%)
Apr 02, 2008	31.03	31.64	30.66	30.92	1,987,862	+0.07(+0.22%)
Apr 01, 2008	29.67	30.93	29.24	30.86	6,367,954	+2.31(+8.09%)
Mar 31, 2008	28.40	29.05	27.89	28.55	1,869,552	+0.25(+0.89%)
Mar 28, 2008	29.05	29.33	28.22	28.30	6,054,490	-0.78(-2.69%)
Mar 27, 2008	30.26	30.40	28.90	29.08	6,063,752	-1.10(-3.66%)
Mar 26, 2008	30.48	30.61	29.99	30.18	3,705,184	-0.68(-2.21%)
Mar 25, 2008	30.76	31.29	30.33	30.86	2,743,245	+0.21(+0.70%)
Mar 24, 2008	30.59	31.52	30.26	30.65	7,316,713	+0.44(+1.45%)
Mar 21, 2008	28.30	30.26	28.00	30.21	3,881,342	+0.00(+0.00%)
Mar 20, 2008	28.30	30.26	28.00	30.21	3,881,342	+2.06(+7.32%)
Mar 19, 2008	29.67	29.87	28.03	28.15	5,368,912	-1.10(-3.75%)
Mar 18, 2008	27.67	29.35	27.64	29.25	7,772,903	+3.01(+11.48%)
Mar 17, 2008	27.18	27.64	24.67	26.23	8,907,915	-2.71(-9.37%)
Mar 14, 2008	31.38	31.38	28.66	28.95	8,706,665	-2.00(-6.46%)
Mar 13, 2008	29.64	31.21	29.23	30.95	3,934,304	+0.41(+1.35%)
Mar 12, 2008	31.38	31.71	30.47	30.53	2,217,013	-0.62(-1.99%)
Mar 11, 2008	30.44	31.15	29.31	31.15	12,429,965	+2.34(+8.14%)
Mar 10, 2008	30.13	30.33	28.80	28.81	7,245,180	-1.43(-4.74%)
Mar 07, 2008	29.93	31.02	29.64	30.24	3,817,680	-0.17(-0.55%)
Mar 06, 2008	31.38	31.38	30.31	30.41	1,924,977	-1.28(-4.04%)
Mar 05, 2008	31.83	32.32	31.34	31.69	1,298,688	+0.04(+0.12%)
Mar 04, 2008	31.48	31.77	30.95	31.65	3,194,013	-0.21(-0.67%)
Mar 03, 2008	32.12	32.17	31.59	31.87	978,065	-0.16(-0.50%)
Feb 29, 2008	33.16	33.22	31.94	32.03	5,205,804	-1.68(-4.98%)
Feb 28, 2008	34.47	34.47	33.58	33.70	637,927	-1.16(-3.34%)
Feb 27, 2008	34.16	35.11	34.16	34.87	1,291,545	+0.31(+0.91%)
Feb 26, 2008	34.18	35.05	34.01	34.56	977,635	+0.07(+0.19%)
Feb 25, 2008	33.80	34.62	33.41	34.49	3,221,059	+0.55(+1.63%)
Feb 22, 2008	33.51	33.93	32.84	33.93	1,241,411	+0.42(+1.26%)
Feb 21, 2008	34.15	34.33	33.45	33.51	1,439,689	-0.46(-1.36%)
Feb 20, 2008	32.80	34.13	32.52	33.97	6,933,244	+0.99(+3.00%)
Feb 19, 2008	34.20	34.36	32.95	32.98	5,267,932	-0.96(-2.82%)
Feb 18, 2008	33.67	33.94	33.26	33.94	0	+0.00(+0.00%)
Feb 15, 2008	33.67	33.94	33.26	33.94	5,614,121	+0.08(+0.23%)
Feb 14, 2008	34.37	34.49	33.79	33.87	4,795,368	-0.41(-1.21%)
Feb 13, 2008	34.39	34.48	33.62	34.28	2,202,264	+0.29(+0.86%)
Feb 12, 2008	34.48	34.74	33.63	33.99	1,530,287	-0.04(-0.11%)
Feb 11, 2008	34.17	34.42	33.65	34.03	1,588,895	-0.07(-0.20%)
Feb 08, 2008	34.50	34.56	33.74	34.10	2,065,695	-0.44(-1.29%)
Feb 07, 2008	33.83	35.11	33.70	34.54	2,436,917	+0.91(+2.70%)
Feb 06, 2008	35.02	35.14	33.59	33.63	2,318,768	-1.24(-3.57%)
Feb 05, 2008	36.17	36.43	34.88	34.88	5,596,223	-2.19(-5.91%)
Feb 04, 2008	37.71	37.71	36.89	37.07	1,462,222	-0.50(-1.33%)
Feb 01, 2008	37.28	37.73	36.81	37.57	1,555,353	+0.38(+1.03%)
Jan 31, 2008	35.64	37.51	35.54	37.18	3,399,211	+0.81(+2.23%)
Jan 30, 2008	36.55	37.83	36.23	36.37	3,864,574	-0.25(-0.69%)
Jan 29, 2008	36.78	36.79	35.97	36.62	1,469,743	+0.21(+0.57%)
Jan 28, 2008	35.81	36.42	35.14	36.42	1,990,492	+1.06(+2.99%)
Jan 25, 2008	36.67	36.99	35.23	35.36	3,444,732	-0.98(-2.70%)
Jan 24, 2008	36.29	36.72	35.95	36.34	2,474,189	+0.33(+0.91%)
Jan 23, 2008	33.41	36.05	33.19	36.01	3,172,556	+1.83(+5.36%)
Jan 22, 2008	31.24	34.77	31.24	34.18	3,054,884	+0.81(+2.43%)
Jan 21, 2008	33.59	33.92	32.49	33.37	0	+0.00(+0.00%)
Jan 18, 2008	33.59	33.92	32.49	33.37	2,916,067	+0.17(+0.51%)
Jan 17, 2008	35.32	35.44	33.08	33.20	3,666,768	-2.11(-5.97%)
Jan 16, 2008	34.86	35.94	34.58	35.31	2,255,925	+0.20(+0.57%)
Jan 15, 2008	36.12	36.19	35.08	35.11	1,883,991	-1.57(-4.28%)
Jan 14, 2008	36.41	36.74	36.23	36.68	1,257,321	+0.52(+1.44%)
Jan 11, 2008	35.78	36.81	35.60	36.16	2,411,607	+0.11(+0.30%)
Jan 10, 2008	34.26	36.59	34.26	36.05	3,989,830	+1.07(+3.07%)
Jan 09, 2008	34.42	35.01	33.52	34.98	2,187,874	+0.42(+1.22%)
Jan 08, 2008	36.11	36.36	34.50	34.56	2,444,730	-1.31(-3.65%)
Jan 07, 2008	36.45	36.50	35.31	35.87	1,891,757	-0.41(-1.12%)
Jan 04, 2008	37.15	37.16	36.06	36.27	1,718,236	-1.44(-3.82%)
Jan 03, 2008	38.27	38.32	37.60	37.71	924,832	-0.44(-1.16%)
Jan 02, 2008	39.27	39.27	38.00	38.16	1,028,524	-1.04(-2.66%)
Jan 01, 2008	38.85	39.50	38.55	39.20	361,893	+0.00(+0.00%)
Dec 31, 2007	38.85	39.50	38.55	39.20	361,893	+0.28(+0.71%)
Dec 28, 2007	39.39	39.39	38.69	38.92	276,562	-0.05(-0.14%)
Dec 27, 2007	39.63	39.82	38.91	38.98	1,007,329	-1.01(-2.53%)
Dec 26, 2007	39.47	40.04	39.37	39.99	630,520	+0.15(+0.38%)
Dec 24, 2007	39.79	40.06	39.57	39.83	156,618	+0.28(+0.70%)
Dec 21, 2007	39.08	39.60	39.01	39.56	1,009,929	+0.97(+2.50%)
Dec 20, 2007	38.62	38.62	37.80	38.59	1,330,214	+0.34(+0.90%)
Dec 19, 2007	38.04	38.58	37.77	38.25	744,563	+0.43(+1.13%)
Dec 18, 2007	38.45	38.47	37.21	37.82	1,738,307	-0.33(-0.85%)
Dec 17, 2007	38.57	38.88	38.13	38.14	992,831	-0.56(-1.44%)
Dec 14, 2007	38.43	39.46	38.43	38.70	740,414	-0.10(-0.26%)
Dec 13, 2007	38.50	38.83	37.77	38.80	1,349,399	+0.03(+0.08%)
Dec 12, 2007	39.84	39.84	38.08	38.77	2,847,326	+0.33(+0.86%)
Dec 11, 2007	40.45	40.66	38.41	38.44	1,995,582	-1.91(-4.73%)
Dec 10, 2007	39.65	40.52	39.65	40.35	2,257,657	+0.85(+2.15%)
Dec 07, 2007	39.58	39.91	39.28	39.50	1,043,059	+0.10(+0.25%)
Dec 06, 2007	38.13	39.47	38.07	39.40	1,176,597	+1.09(+2.84%)
Dec 05, 2007	38.28	38.52	37.86	38.31	1,212,228	+0.67(+1.79%)
Dec 04, 2007	37.90	38.05	37.64	37.64	2,192,921	-0.87(-2.25%)
Dec 03, 2007	38.81	38.89	38.30	38.50	861,663	-0.57(-1.47%)
Nov 30, 2007	39.59	43.70	38.67	39.08	2,086,551	+0.57(+1.49%)
Nov 29, 2007	38.60	38.91	38.19	38.50	2,439,335	-0.62(-1.59%)
Nov 28, 2007	37.18	39.14	37.18	39.12	1,267,436	+2.25(+6.11%)
Nov 27, 2007	36.51	37.06	36.14	36.87	2,214,065	+0.71(+1.97%)
Nov 26, 2007	37.77	37.77	36.09	36.16	1,235,329	-1.27(-3.40%)
Nov 23, 2007	36.97	37.57	36.86	37.43	760,252	+1.03(+2.84%)
Nov 21, 2007	36.88	36.94	35.84	36.39	994,919	-0.69(-1.86%)
Nov 20, 2007	37.53	37.97	36.28	37.08	1,656,555	-0.29(-0.78%)
Nov 19, 2007	37.93	38.12	37.12	37.37	1,489,312	-0.90(-2.34%)
Nov 16, 2007	38.59	38.67	37.83	38.27	2,238,863	-0.31(-0.81%)
Nov 15, 2007	39.25	39.54	38.00	38.59	1,722,152	-0.97(-2.44%)
Nov 14, 2007	39.91	40.14	39.26	39.55	2,890,266	+0.59(+1.51%)
Nov 13, 2007	38.00	39.07	37.57	38.96	2,573,896	+1.88(+5.06%)
Nov 12, 2007	37.43	38.30	37.08	37.08	2,545,966	-0.65(-1.73%)
Nov 09, 2007	37.70	38.62	36.78	37.73	3,654,852	-0.11(-0.30%)
Nov 08, 2007	37.94	38.54	36.70	37.85	2,319,391	-0.14(-0.36%)
Nov 07, 2007	38.33	39.24	37.94	37.99	3,267,717	-1.60(-4.05%)
Nov 06, 2007	39.02	39.59	38.48	39.59	2,851,503	+0.64(+1.63%)
Nov 05, 2007	38.03	39.40	38.03	38.95	3,391,819	-0.89(-2.23%)
Nov 02, 2007	40.39	40.40	39.02	39.84	3,711,730	-0.66(-1.63%)
Nov 01, 2007	41.20	41.27	40.32	40.50	1,856,844	-1.56(-3.72%)
Oct 31, 2007	41.66	42.29	41.17	42.06	1,332,302	+0.67(+1.61%)
Oct 30, 2007	41.63	41.89	41.20	41.40	1,336,217	-0.47(-1.12%)
Oct 29, 2007	41.39	41.92	41.21	41.86	866,884	+0.54(+1.32%)
Oct 26, 2007	41.11	41.32	40.42	41.32	2,042,437	+1.21(+3.02%)
Oct 25, 2007	40.32	40.53	39.70	40.11	1,871,070	-0.21(-0.53%)
Oct 24, 2007	40.13	40.59	39.05	40.32	5,811,464	-0.08(-0.19%)
Oct 23, 2007	40.18	40.47	39.58	40.40	1,930,455	+0.61(+1.52%)
Oct 22, 2007	38.88	39.98	38.87	39.80	1,578,846	+0.48(+1.23%)
Oct 19, 2007	40.49	40.52	39.25	39.31	2,141,629	-1.26(-3.10%)
Oct 18, 2007	40.27	40.82	40.05	40.57	802,931	-0.31(-0.75%)
Oct 17, 2007	41.03	41.27	40.04	40.88	2,065,669	+0.10(+0.24%)
Oct 16, 2007	40.88	41.00	40.42	40.78	1,230,108	-0.49(-1.19%)
Oct 15, 2007	40.99	42.03	40.95	41.27	751,638	-0.97(-2.30%)
Oct 12, 2007	41.86	42.24	41.78	42.24	182,460	+0.44(+1.04%)
Oct 11, 2007	42.65	42.75	41.37	41.80	712,875	-0.64(-1.52%)
Oct 10, 2007	42.48	42.53	42.15	42.45	302,012	-0.17(-0.40%)
Oct 09, 2007	41.95	42.63	41.68	42.62	496,611	+0.86(+2.05%)
Oct 08, 2007	41.97	42.11	41.72	41.76	351,375	-0.51(-1.21%)
Oct 05, 2007	41.80	42.27	41.60	42.27	1,562,009	+0.97(+2.36%)
Oct 04, 2007	41.66	41.73	41.18	41.30	533,677	-0.12(-0.30%)
Oct 03, 2007	41.34	41.79	41.24	41.42	617,207	-0.04(-0.09%)
Oct 02, 2007	41.04	41.46	40.95	41.46	530,023	+0.61(+1.50%)
Oct 01, 2007	39.95	40.95	39.95	40.85	2,766,668	+0.98(+2.46%)
Sep 28, 2007	39.86	40.19	39.80	39.87	500,004	-0.25(-0.63%)
Sep 27, 2007	39.77	40.21	39.57	40.12	759,861	+0.52(+1.32%)
Sep 26, 2007	39.05	39.95	38.93	39.60	1,370,673	+0.74(+1.89%)
Sep 25, 2007	38.64	38.99	38.55	38.86	830,078	-0.11(-0.29%)
Sep 24, 2007	39.47	39.68	38.93	38.98	662,496	-0.53(-1.34%)
Sep 21, 2007	39.47	39.57	39.21	39.50	1,393,383	+0.26(+0.66%)
Sep 20, 2007	39.92	40.17	39.09	39.24	2,827,308	-0.31(-0.77%)
Sep 19, 2007	40.33	40.52	39.50	39.55	2,961,658	-0.05(-0.12%)
Sep 18, 2007	38.21	40.74	37.69	39.60	9,032,065	+1.72(+4.53%)
Sep 17, 2007	38.18	38.18	37.73	37.88	1,170,880	-0.46(-1.20%)
Sep 14, 2007	37.91	38.46	37.80	38.34	1,608,342	-0.02(-0.04%)
Sep 13, 2007	37.80	38.51	37.70	38.36	2,480,316	+0.89(+2.37%)
Sep 12, 2007	37.62	37.84	37.22	37.47	1,875,116	-0.01(-0.02%)
Sep 11, 2007	37.40	37.93	37.38	37.47	2,421,062	+0.28(+0.74%)
Sep 10, 2007	37.53	37.70	36.59	37.20	3,071,813	-0.12(-0.31%)
Sep 07, 2007	37.01	37.57	36.85	37.31	4,289,001	-0.45(-1.20%)
Sep 06, 2007	38.11	38.11	37.41	37.77	1,802,027	-0.16(-0.42%)
Sep 05, 2007	38.36	38.36	37.80	37.93	4,132,264	-0.78(-2.02%)
Sep 04, 2007	37.94	39.15	37.83	38.71	1,794,878	+0.74(+1.94%)
Aug 31, 2007	37.98	38.19	37.65	37.97	2,240,820	+0.73(+1.95%)
Aug 30, 2007	36.93	37.68	36.82	37.24	1,739,249	-0.44(-1.18%)
Aug 29, 2007	37.22	37.69	36.69	37.69	2,372,119	+0.72(+1.95%)
Aug 28, 2007	37.73	37.74	36.91	36.97	1,796,167	-1.29(-3.36%)
Aug 27, 2007	38.60	38.60	38.22	38.26	898,729	-0.48(-1.25%)
Aug 24, 2007	38.19	38.81	38.00	38.74	1,231,544	+0.38(+0.98%)
Aug 23, 2007	38.81	38.81	38.04	38.36	2,078,590	-0.04(-0.09%)
Aug 22, 2007	38.69	38.88	37.89	38.40	3,421,333	+0.41(+1.08%)
Aug 21, 2007	37.22	38.23	37.18	37.99	6,857,807	+0.50(+1.33%)
Aug 20, 2007	38.00	38.10	36.87	37.49	7,710,465	-0.30(-0.79%)
Aug 17, 2007	38.36	40.61	36.72	37.79	11,725,783	+1.62(+4.49%)
Aug 16, 2007	35.02	36.52	33.62	36.16	16,093,216	+0.66(+1.86%)
Aug 15, 2007	36.20	37.14	35.42	35.51	7,681,386	-0.97(-2.65%)
Aug 14, 2007	38.03	38.08	36.47	36.47	4,065,558	-1.21(-3.21%)
Aug 13, 2007	39.21	39.25	37.54	37.68	4,491,300	-0.49(-1.28%)
Aug 10, 2007	32.95	38.97	37.67	38.17	4,284,433	-0.67(-1.74%)
Aug 09, 2007	38.70	39.68	36.39	38.85	7,418,502	-1.00(-2.50%)
Aug 08, 2007	39.60	40.65	39.36	39.84	7,797,682	+0.90(+2.30%)
Aug 07, 2007	38.01	39.34	37.93	38.95	7,993,031	+0.84(+2.19%)
Aug 06, 2007	37.12	38.25	36.19	38.11	4,849,434	+0.87(+2.32%)
Aug 03, 2007	37.42	38.49	37.20	37.24	5,541,950	-1.24(-3.23%)
Aug 02, 2007	38.81	39.31	38.13	38.49	5,579,146	-0.13(-0.34%)
Aug 01, 2007	38.75	39.00	37.60	38.62	3,566,467	-0.29(-0.75%)
Jul 31, 2007	40.55	40.60	38.85	38.91	3,086,692	-1.10(-2.74%)
Jul 30, 2007	39.61	40.17	39.05	40.00	4,373,496	+0.81(+2.07%)
Jul 27, 2007	38.95	39.93	38.49	39.19	2,630,696	+0.00(+0.00%)
Jul 26, 2007	39.47	39.67	38.19	39.19	5,310,546	-1.13(-2.79%)
Jul 25, 2007	40.62	40.90	39.80	40.32	3,350,136	+0.09(+0.23%)
Jul 24, 2007	41.12	41.18	39.96	40.23	3,172,701	-1.34(-3.23%)
Jul 23, 2007	41.79	41.94	41.54	41.57	1,241,855	+0.01(+0.02%)
Jul 20, 2007	42.45	42.56	41.35	41.56	3,220,339	-0.99(-2.32%)
Jul 19, 2007	43.25	43.35	42.39	42.55	1,146,317	-0.32(-0.75%)
Jul 18, 2007	43.11	43.40	42.45	42.87	1,943,767	-0.77(-1.77%)
Jul 17, 2007	43.90	44.00	43.55	43.64	148,265	-0.01(-0.02%)
Jul 16, 2007	43.88	44.25	43.56	43.65	205,561	-0.19(-0.43%)
Jul 13, 2007	43.52	43.97	43.52	43.84	618,382	+0.23(+0.54%)
Jul 12, 2007	43.01	43.61	43.01	43.60	890,898	+0.87(+2.03%)
Jul 11, 2007	42.28	42.78	41.98	42.74	1,949,901	+0.56(+1.33%)
Jul 10, 2007	42.87	42.90	42.13	42.18	450,800	-1.14(-2.64%)
Jul 09, 2007	43.40	43.63	43.17	43.32	217,438	-0.03(-0.07%)
Jul 06, 2007	42.85	43.38	42.73	43.35	279,825	+0.51(+1.20%)
Jul 05, 2007	42.75	42.89	42.59	42.84	93,449	+0.01(+0.02%)
Jul 03, 2007	42.60	42.90	42.53	42.83	474,945	+0.48(+1.14%)
Jul 02, 2007	43.75	43.97	42.10	42.35	429,004	+0.48(+1.13%)
Jun 29, 2007	42.52	42.74	41.48	41.87	750,464	-0.59(-1.39%)
Jun 28, 2007	42.45	42.84	42.36	42.46	199,166	-0.11(-0.27%)
Jun 27, 2007	41.53	42.60	41.50	42.58	238,973	+0.89(+2.13%)
Jun 26, 2007	42.25	42.41	41.69	41.69	272,646	-0.46(-1.09%)
Jun 25, 2007	42.76	42.96	41.80	42.15	856,312	-0.74(-1.73%)
Jun 22, 2007	43.46	43.46	42.57	42.89	467,376	-0.67(-1.53%)
Jun 21, 2007	43.45	43.64	42.91	43.56	219,396	-0.07(-0.16%)
Jun 20, 2007	44.49	44.58	43.52	43.63	179,719	-0.56(-1.27%)
Jun 19, 2007	44.12	44.26	43.99	44.19	79,614	-0.05(-0.10%)
Jun 18, 2007	44.52	44.52	44.07	44.23	81,963	-0.10(-0.22%)
Jun 15, 2007	44.69	44.80	44.32	44.33	80,267	+0.16(+0.36%)
Jun 14, 2007	43.82	44.26	43.76	44.17	164,971	+0.31(+0.70%)
Jun 13, 2007	43.48	43.86	43.34	43.86	154,399	+0.56(+1.29%)
Jun 12, 2007	43.50	43.76	43.31	43.31	145,785	-0.18(-0.41%)
Jun 11, 2007	43.21	43.66	43.10	43.48	123,076	+0.26(+0.60%)
Jun 08, 2007	42.60	43.22	42.54	43.22	414,517	+0.65(+1.53%)
Jun 07, 2007	43.42	43.60	42.56	42.57	498,699	-0.98(-2.25%)
Jun 06, 2007	43.67	43.67	43.40	43.55	142,783	-0.25(-0.58%)
Jun 05, 2007	43.93	43.98	43.63	43.80	219,396	-0.25(-0.57%)
Jun 04, 2007	43.86	44.08	43.78	44.06	57,296	+0.09(+0.21%)

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.