Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	30.88	30.91	30.48	30.49	396,425	-0.17(-0.55%)
May 29, 2008	30.11	31.04	30.11	30.66	1,175,834	+0.50(+1.65%)
May 28, 2008	30.59	30.59	29.69	30.16	2,508,551	-0.12(-0.40%)
May 27, 2008	29.85	30.32	29.78	30.28	1,141,070	+0.35(+1.18%)
May 26, 2008	30.28	30.35	29.69	29.93	0	+0.00(+0.00%)
May 23, 2008	30.28	30.35	29.69	29.93	1,965,702	-0.50(-1.64%)
May 22, 2008	30.42	30.75	30.19	30.43	2,865,817	+0.09(+0.30%)
May 21, 2008	31.51	31.53	30.25	30.34	2,838,586	-1.09(-3.46%)
May 20, 2008	31.69	31.75	31.17	31.43	998,132	-0.52(-1.63%)
May 19, 2008	32.29	32.78	31.81	31.95	1,166,107	-0.31(-0.95%)
May 16, 2008	32.64	32.71	32.09	32.25	706,450	-0.34(-1.06%)
May 15, 2008	31.94	32.64	31.94	32.60	760,246	+0.51(+1.60%)
May 14, 2008	32.20	32.35	31.96	32.09	1,467,484	+0.18(+0.55%)
May 13, 2008	32.45	32.45	31.78	31.91	458,433	-0.32(-1.00%)
May 12, 2008	31.58	32.31	31.58	32.23	1,012,171	+0.75(+2.39%)
May 09, 2008	31.16	32.09	31.16	31.48	1,129,960	-0.11(-0.36%)
May 08, 2008	31.95	32.00	31.21	31.59	2,907,276	-0.28(-0.89%)
May 07, 2008	32.98	33.13	31.87	31.88	1,554,472	-0.85(-2.60%)
May 06, 2008	32.51	32.81	31.94	32.73	1,281,281	+0.02(+0.05%)
May 05, 2008	32.97	33.23	32.61	32.71	1,212,919	-0.31(-0.95%)
May 02, 2008	33.58	33.58	32.81	33.03	1,317,165	+0.20(+0.61%)
May 01, 2008	31.56	32.94	31.52	32.83	733,657	+1.29(+4.08%)
Apr 30, 2008	31.94	32.27	31.43	31.54	740,308	-0.30(-0.94%)
Apr 29, 2008	32.02	32.02	31.49	31.84	834,590	-0.14(-0.43%)
Apr 28, 2008	32.02	32.31	31.82	31.98	523,272	+0.03(+0.10%)
Apr 25, 2008	31.87	32.05	31.36	31.95	1,116,982	+0.38(+1.21%)
Apr 24, 2008	30.51	31.79	30.47	31.56	1,419,353	+1.13(+3.70%)
Apr 23, 2008	30.32	30.87	30.17	30.44	854,912	+0.08(+0.28%)
Apr 22, 2008	30.63	30.64	30.09	30.35	1,032,208	-0.53(-1.71%)
Apr 21, 2008	31.12	31.12	30.70	30.88	781,515	-0.31(-1.01%)
Apr 18, 2008	31.47	31.79	31.07	31.20	2,311,700	+0.80(+2.62%)
Apr 17, 2008	29.69	30.56	29.56	30.40	1,984,551	+0.53(+1.77%)
Apr 16, 2008	29.33	29.93	29.30	29.87	1,481,511	+0.84(+2.90%)
Apr 15, 2008	29.00	29.09	28.44	29.03	1,857,668	+0.36(+1.26%)
Apr 14, 2008	29.08	29.17	28.55	28.67	1,225,778	-0.57(-1.94%)
Apr 11, 2008	29.46	29.93	29.10	29.23	2,004,497	-0.61(-2.03%)
Apr 10, 2008	29.88	30.39	29.63	29.84	1,703,568	-0.09(-0.31%)
Apr 09, 2008	31.04	31.11	29.93	29.93	2,565,429	-1.03(-3.32%)
Apr 08, 2008	31.07	31.40	30.72	30.96	1,286,684	-0.43(-1.37%)
Apr 07, 2008	31.36	31.85	31.10	31.39	1,261,572	+0.54(+1.76%)
Apr 04, 2008	31.39	31.46	30.75	30.84	1,606,022	-0.42(-1.35%)
Apr 03, 2008	30.80	31.70	30.40	31.27	2,661,799	+0.34(+1.09%)
Apr 02, 2008	31.04	31.65	30.66	30.93	1,987,575	+0.07(+0.22%)
Apr 01, 2008	29.68	30.94	29.24	30.86	6,367,033	+2.31(+8.09%)
Mar 31, 2008	28.41	29.06	27.89	28.55	1,869,282	+0.25(+0.89%)
Mar 28, 2008	29.06	29.33	28.22	28.30	6,053,615	-0.78(-2.69%)
Mar 27, 2008	30.27	30.41	28.91	29.08	6,062,876	-1.10(-3.66%)
Mar 26, 2008	30.48	30.61	29.99	30.18	3,704,648	-0.68(-2.21%)
Mar 25, 2008	30.77	31.30	30.34	30.87	2,742,849	+0.21(+0.70%)
Mar 24, 2008	30.60	31.53	30.27	30.65	7,315,655	+0.44(+1.45%)
Mar 21, 2008	28.31	30.26	28.01	30.22	3,880,781	+0.00(+0.00%)
Mar 20, 2008	28.31	30.26	28.01	30.22	3,880,781	+2.06(+7.32%)
Mar 19, 2008	29.68	29.88	28.03	28.15	5,368,136	-1.10(-3.75%)
Mar 18, 2008	27.67	29.36	27.64	29.25	7,771,780	+3.01(+11.48%)
Mar 17, 2008	27.19	27.64	24.68	26.24	8,906,628	-2.71(-9.37%)
Mar 14, 2008	31.39	31.39	28.67	28.95	8,705,407	-2.00(-6.46%)
Mar 13, 2008	29.64	31.22	29.23	30.95	3,933,735	+0.41(+1.36%)
Mar 12, 2008	31.38	31.72	30.48	30.54	2,216,693	-0.62(-1.99%)
Mar 11, 2008	30.45	31.16	29.32	31.16	12,428,168	+2.34(+8.14%)
Mar 10, 2008	30.14	30.34	28.81	28.81	7,244,133	-1.43(-4.74%)
Mar 07, 2008	29.93	31.02	29.65	30.25	3,817,128	-0.17(-0.55%)
Mar 06, 2008	31.38	31.38	30.32	30.41	1,924,699	-1.28(-4.04%)
Mar 05, 2008	31.83	32.32	31.34	31.69	1,298,500	+0.04(+0.12%)
Mar 04, 2008	31.49	31.78	30.95	31.66	3,193,552	-0.21(-0.67%)
Mar 03, 2008	32.12	32.18	31.59	31.87	977,923	-0.16(-0.50%)
Feb 29, 2008	33.17	33.23	31.95	32.03	5,205,052	-1.68(-4.98%)
Feb 28, 2008	34.48	34.48	33.59	33.71	637,835	-1.16(-3.34%)
Feb 27, 2008	34.16	35.11	34.16	34.87	1,291,358	+0.31(+0.91%)
Feb 26, 2008	34.18	35.05	34.02	34.56	977,494	+0.07(+0.19%)
Feb 25, 2008	33.80	34.63	33.41	34.49	3,220,593	+0.55(+1.63%)
Feb 22, 2008	33.52	33.94	32.84	33.94	1,241,232	+0.42(+1.26%)
Feb 21, 2008	34.15	34.34	33.46	33.52	1,439,481	-0.46(-1.36%)
Feb 20, 2008	32.81	34.13	32.52	33.98	6,932,242	+0.99(+3.00%)
Feb 19, 2008	34.21	34.36	32.95	32.99	5,267,171	-0.96(-2.82%)
Feb 18, 2008	33.68	33.95	33.27	33.95	0	+0.00(+0.00%)
Feb 15, 2008	33.68	33.95	33.27	33.95	5,613,309	+0.08(+0.23%)
Feb 14, 2008	34.38	34.50	33.79	33.87	4,794,675	-0.41(-1.21%)
Feb 13, 2008	34.39	34.48	33.63	34.28	2,201,945	+0.29(+0.86%)
Feb 12, 2008	34.48	34.74	33.63	33.99	1,530,066	-0.04(-0.11%)
Feb 11, 2008	34.18	34.43	33.66	34.03	1,588,666	-0.07(-0.20%)
Feb 08, 2008	34.51	34.56	33.74	34.10	2,065,396	-0.44(-1.29%)
Feb 07, 2008	33.83	35.12	33.71	34.54	2,436,565	+0.91(+2.70%)
Feb 06, 2008	35.03	35.14	33.59	33.64	2,318,433	-1.24(-3.57%)
Feb 05, 2008	36.18	36.44	34.88	34.88	5,595,414	-2.19(-5.91%)
Feb 04, 2008	37.72	37.72	36.90	37.07	1,462,011	-0.50(-1.33%)
Feb 01, 2008	37.28	37.73	36.81	37.57	1,555,128	+0.38(+1.03%)
Jan 31, 2008	35.64	37.51	35.54	37.19	3,398,720	+0.81(+2.23%)
Jan 30, 2008	36.55	37.83	36.24	36.38	3,864,016	-0.25(-0.69%)
Jan 29, 2008	36.78	36.80	35.97	36.63	1,469,530	+0.21(+0.57%)
Jan 28, 2008	35.82	36.43	35.14	36.42	1,990,204	+1.06(+2.99%)
Jan 25, 2008	36.68	37.00	35.23	35.36	3,444,234	-0.98(-2.70%)
Jan 24, 2008	36.29	36.73	35.95	36.35	2,473,831	+0.33(+0.91%)
Jan 23, 2008	33.41	36.05	33.20	36.02	3,172,098	+1.83(+5.36%)
Jan 22, 2008	31.24	34.77	31.24	34.18	3,054,442	+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	2,915,646	+0.17(+0.51%)
Jan 17, 2008	35.33	35.44	33.09	33.20	3,666,238	-2.11(-5.97%)
Jan 16, 2008	34.87	35.95	34.58	35.31	2,255,599	+0.20(+0.57%)
Jan 15, 2008	36.12	36.20	35.09	35.11	1,883,719	-1.57(-4.28%)
Jan 14, 2008	36.41	36.74	36.23	36.68	1,257,139	+0.52(+1.44%)
Jan 11, 2008	35.79	36.81	35.60	36.16	2,411,258	+0.11(+0.30%)
Jan 10, 2008	34.27	36.59	34.27	36.05	3,989,254	+1.07(+3.07%)
Jan 09, 2008	34.42	35.01	33.53	34.98	2,187,558	+0.42(+1.22%)
Jan 08, 2008	36.12	36.36	34.51	34.56	2,444,377	-1.31(-3.65%)
Jan 07, 2008	36.45	36.51	35.31	35.87	1,891,483	-0.41(-1.12%)
Jan 04, 2008	37.15	37.17	36.06	36.28	1,717,988	-1.44(-3.82%)
Jan 03, 2008	38.28	38.33	37.61	37.72	924,699	-0.44(-1.16%)
Jan 02, 2008	39.28	39.28	38.01	38.16	1,028,376	-1.04(-2.66%)
Jan 01, 2008	38.85	39.51	38.55	39.20	361,841	+0.00(+0.00%)
Dec 31, 2007	38.85	39.51	38.55	39.20	361,841	+0.28(+0.71%)
Dec 28, 2007	39.40	39.40	38.70	38.93	276,522	-0.05(-0.14%)
Dec 27, 2007	39.63	39.82	38.92	38.98	1,007,183	-1.01(-2.53%)
Dec 26, 2007	39.48	40.05	39.38	39.99	630,429	+0.15(+0.38%)
Dec 24, 2007	39.79	40.07	39.57	39.84	156,595	+0.28(+0.70%)
Dec 21, 2007	39.08	39.60	39.02	39.56	1,009,783	+0.97(+2.50%)
Dec 20, 2007	38.62	38.62	37.80	38.60	1,330,021	+0.34(+0.90%)
Dec 19, 2007	38.05	38.58	37.77	38.25	744,456	+0.43(+1.13%)
Dec 18, 2007	38.45	38.48	37.21	37.82	1,738,056	-0.33(-0.85%)
Dec 17, 2007	38.58	38.88	38.13	38.15	992,688	-0.56(-1.44%)
Dec 14, 2007	38.44	39.46	38.44	38.71	740,307	-0.10(-0.26%)
Dec 13, 2007	38.51	38.84	37.78	38.81	1,349,204	+0.03(+0.08%)
Dec 12, 2007	39.85	39.85	38.09	38.77	2,846,915	+0.33(+0.86%)
Dec 11, 2007	40.45	40.67	38.41	38.45	1,995,293	-1.91(-4.73%)
Dec 10, 2007	39.66	40.53	39.66	40.35	2,257,331	+0.85(+2.15%)
Dec 07, 2007	39.59	39.92	39.29	39.50	1,042,908	+0.10(+0.25%)
Dec 06, 2007	38.13	39.48	38.08	39.40	1,176,427	+1.09(+2.84%)
Dec 05, 2007	38.28	38.53	37.86	38.32	1,212,052	+0.67(+1.79%)
Dec 04, 2007	37.91	38.05	37.64	37.64	2,192,604	-0.87(-2.25%)
Dec 03, 2007	38.81	38.90	38.31	38.51	861,538	-0.57(-1.47%)
Nov 30, 2007	39.59	43.70	38.68	39.08	2,086,250	+0.57(+1.49%)
Nov 29, 2007	38.61	38.91	38.19	38.51	2,438,982	-0.62(-1.59%)
Nov 28, 2007	37.18	39.14	37.18	39.13	1,267,253	+2.25(+6.11%)
Nov 27, 2007	36.51	37.07	36.15	36.87	2,213,745	+0.71(+1.97%)
Nov 26, 2007	37.77	37.77	36.09	36.16	1,235,150	-1.27(-3.40%)
Nov 23, 2007	36.97	37.58	36.87	37.43	760,143	+1.03(+2.84%)
Nov 21, 2007	36.88	36.94	35.85	36.40	994,776	-0.69(-1.86%)
Nov 20, 2007	37.53	37.98	36.28	37.09	1,656,315	-0.29(-0.78%)
Nov 19, 2007	37.93	38.12	37.13	37.38	1,489,097	-0.90(-2.34%)
Nov 16, 2007	38.60	38.68	37.83	38.28	2,238,539	-0.31(-0.81%)
Nov 15, 2007	39.26	39.54	38.01	38.59	1,721,903	-0.97(-2.44%)
Nov 14, 2007	39.92	40.15	39.27	39.56	2,889,848	+0.59(+1.51%)
Nov 13, 2007	38.01	39.07	37.57	38.97	2,573,524	+1.88(+5.06%)
Nov 12, 2007	37.43	38.31	37.09	37.09	2,545,598	-0.65(-1.73%)
Nov 09, 2007	37.71	38.62	36.79	37.74	3,654,323	-0.12(-0.30%)
Nov 08, 2007	37.95	38.55	36.71	37.86	2,319,056	-0.14(-0.36%)
Nov 07, 2007	38.34	39.24	37.95	37.99	3,267,244	-1.60(-4.04%)
Nov 06, 2007	39.03	39.59	38.48	39.59	2,851,090	+0.64(+1.63%)
Nov 05, 2007	38.04	39.40	38.04	38.96	3,391,328	-0.89(-2.23%)
Nov 02, 2007	40.40	40.41	39.03	39.85	3,711,194	-0.66(-1.63%)
Nov 01, 2007	41.20	41.28	40.33	40.51	1,856,575	-1.56(-3.72%)
Oct 31, 2007	41.66	42.29	41.17	42.07	1,332,109	+0.67(+1.61%)
Oct 30, 2007	41.64	41.89	41.20	41.40	1,336,024	-0.47(-1.12%)
Oct 29, 2007	41.40	41.92	41.22	41.87	866,758	+0.54(+1.32%)
Oct 26, 2007	41.11	41.33	40.42	41.33	2,042,142	+1.21(+3.02%)
Oct 25, 2007	40.33	40.54	39.71	40.12	1,870,800	-0.21(-0.53%)
Oct 24, 2007	40.13	40.59	39.05	40.33	5,810,624	-0.08(-0.19%)
Oct 23, 2007	40.18	40.48	39.59	40.41	1,930,176	+0.61(+1.52%)
Oct 22, 2007	38.89	39.99	38.87	39.80	1,578,618	+0.48(+1.23%)
Oct 19, 2007	40.50	40.52	39.26	39.32	2,141,319	-1.26(-3.10%)
Oct 18, 2007	40.28	40.83	40.05	40.58	802,815	-0.31(-0.75%)
Oct 17, 2007	41.04	41.28	40.05	40.88	2,065,370	+0.10(+0.24%)
Oct 16, 2007	40.89	41.01	40.42	40.78	1,229,931	-0.49(-1.19%)
Oct 15, 2007	41.00	42.03	40.95	41.27	751,530	-0.97(-2.30%)
Oct 12, 2007	41.86	42.25	41.79	42.25	182,434	+0.44(+1.04%)
Oct 11, 2007	42.65	42.75	41.38	41.81	712,772	-0.64(-1.52%)
Oct 10, 2007	42.48	42.54	42.15	42.45	301,969	-0.17(-0.40%)
Oct 09, 2007	41.96	42.64	41.69	42.62	496,539	+0.86(+2.06%)
Oct 08, 2007	41.98	42.12	41.73	41.76	351,324	-0.51(-1.21%)
Oct 05, 2007	41.80	42.28	41.60	42.28	1,561,783	+0.97(+2.36%)
Oct 04, 2007	41.66	41.73	41.18	41.30	533,600	-0.12(-0.30%)
Oct 03, 2007	41.34	41.79	41.24	41.43	617,118	-0.04(-0.09%)
Oct 02, 2007	41.05	41.46	40.95	41.46	529,946	+0.61(+1.50%)
Oct 01, 2007	39.95	40.96	39.95	40.85	2,766,268	+0.98(+2.46%)
Sep 28, 2007	39.86	40.19	39.81	39.87	499,932	-0.25(-0.63%)
Sep 27, 2007	39.77	40.22	39.58	40.12	759,751	+0.52(+1.32%)
Sep 26, 2007	39.06	39.95	38.94	39.60	1,370,475	+0.74(+1.89%)
Sep 25, 2007	38.65	39.00	38.55	38.87	829,958	-0.11(-0.29%)
Sep 24, 2007	39.47	39.69	38.94	38.98	662,401	-0.53(-1.34%)
Sep 21, 2007	39.47	39.57	39.21	39.51	1,393,182	+0.26(+0.66%)
Sep 20, 2007	39.92	40.18	39.10	39.25	2,826,899	-0.31(-0.78%)
Sep 19, 2007	40.34	40.53	39.50	39.56	2,961,230	-0.05(-0.12%)
Sep 18, 2007	38.22	40.74	37.69	39.60	9,030,760	+1.72(+4.53%)
Sep 17, 2007	38.18	38.18	37.73	37.89	1,170,711	-0.46(-1.20%)
Sep 14, 2007	37.92	38.47	37.80	38.35	1,608,110	-0.02(-0.04%)
Sep 13, 2007	37.80	38.51	37.70	38.36	2,479,958	+0.89(+2.37%)
Sep 12, 2007	37.63	37.85	37.23	37.47	1,874,845	-0.01(-0.02%)
Sep 11, 2007	37.40	37.93	37.39	37.48	2,420,713	+0.28(+0.74%)
Sep 10, 2007	37.53	37.71	36.59	37.20	3,071,369	-0.12(-0.31%)
Sep 07, 2007	37.01	37.58	36.86	37.32	4,288,381	-0.45(-1.20%)
Sep 06, 2007	38.12	38.12	37.42	37.77	1,801,767	-0.16(-0.42%)
Sep 05, 2007	38.37	38.37	37.81	37.93	4,131,667	-0.78(-2.02%)
Sep 04, 2007	37.95	39.15	37.83	38.71	1,794,618	+0.74(+1.94%)
Aug 31, 2007	37.99	38.19	37.66	37.98	2,240,497	+0.73(+1.95%)
Aug 30, 2007	36.94	37.69	36.82	37.25	1,738,998	-0.44(-1.18%)
Aug 29, 2007	37.23	37.69	36.69	37.69	2,371,776	+0.72(+1.95%)
Aug 28, 2007	37.73	37.75	36.91	36.97	1,795,908	-1.29(-3.36%)
Aug 27, 2007	38.61	38.61	38.22	38.26	898,599	-0.48(-1.25%)
Aug 24, 2007	38.20	38.81	38.00	38.74	1,231,366	+0.38(+0.98%)
Aug 23, 2007	38.81	38.81	38.05	38.37	2,078,289	-0.04(-0.09%)
Aug 22, 2007	38.69	38.88	37.89	38.41	3,420,839	+0.41(+1.08%)
Aug 21, 2007	37.23	38.23	37.19	37.99	6,856,816	+0.50(+1.33%)
Aug 20, 2007	38.00	38.11	36.87	37.50	7,709,350	-0.30(-0.79%)
Aug 17, 2007	38.36	40.61	36.73	37.79	11,724,088	+1.62(+4.49%)
Aug 16, 2007	35.03	36.53	33.63	36.17	16,090,890	+0.66(+1.86%)
Aug 15, 2007	36.21	37.14	35.43	35.51	7,680,276	-0.97(-2.65%)
Aug 14, 2007	38.04	38.09	36.48	36.48	4,064,970	-1.21(-3.21%)
Aug 13, 2007	39.22	39.26	37.55	37.69	4,490,651	-0.49(-1.28%)
Aug 10, 2007	32.95	38.97	37.68	38.18	4,283,813	-0.67(-1.74%)
Aug 09, 2007	38.71	39.69	36.40	38.85	7,417,429	-1.00(-2.50%)
Aug 08, 2007	39.60	40.65	39.37	39.85	7,796,555	+0.90(+2.30%)
Aug 07, 2007	38.02	39.35	37.93	38.95	7,991,876	+0.84(+2.19%)
Aug 06, 2007	37.13	38.25	36.20	38.12	4,848,733	+0.87(+2.32%)
Aug 03, 2007	37.43	38.49	37.20	37.25	5,541,149	-1.24(-3.23%)
Aug 02, 2007	38.81	39.32	38.13	38.49	5,578,340	-0.13(-0.34%)
Aug 01, 2007	38.75	39.00	37.60	38.62	3,565,951	-0.29(-0.75%)
Jul 31, 2007	40.56	40.61	38.85	38.91	3,086,245	-1.10(-2.74%)
Jul 30, 2007	39.62	40.18	39.05	40.01	4,372,864	+0.81(+2.07%)
Jul 27, 2007	38.95	39.94	38.49	39.20	2,630,316	+0.00(+0.00%)
Jul 26, 2007	39.48	39.68	38.19	39.20	5,309,778	-1.13(-2.79%)
Jul 25, 2007	40.63	40.91	39.80	40.32	3,349,652	+0.09(+0.23%)
Jul 24, 2007	41.13	41.19	39.96	40.23	3,172,243	-1.34(-3.23%)
Jul 23, 2007	41.79	41.95	41.55	41.57	1,241,675	+0.01(+0.02%)
Jul 20, 2007	42.45	42.57	41.36	41.56	3,219,874	-0.99(-2.32%)
Jul 19, 2007	43.26	43.36	42.39	42.55	1,146,152	-0.32(-0.75%)
Jul 18, 2007	43.11	43.41	42.45	42.87	1,943,486	-0.77(-1.77%)
Jul 17, 2007	43.91	44.01	43.56	43.65	148,244	-0.01(-0.02%)
Jul 16, 2007	43.89	44.25	43.56	43.66	205,532	-0.19(-0.43%)
Jul 13, 2007	43.53	43.98	43.53	43.84	618,293	+0.23(+0.54%)
Jul 12, 2007	43.01	43.62	43.01	43.61	890,770	+0.87(+2.03%)
Jul 11, 2007	42.28	42.79	41.99	42.74	1,949,620	+0.56(+1.33%)
Jul 10, 2007	42.87	42.90	42.14	42.19	450,735	-1.14(-2.64%)
Jul 09, 2007	43.41	43.64	43.17	43.33	217,407	-0.03(-0.07%)
Jul 06, 2007	42.85	43.39	42.74	43.36	279,784	+0.51(+1.20%)
Jul 05, 2007	42.75	42.90	42.59	42.84	93,435	+0.01(+0.02%)
Jul 03, 2007	42.61	42.91	42.54	42.84	474,877	+0.48(+1.14%)
Jul 02, 2007	43.76	43.98	42.11	42.35	428,942	+0.48(+1.13%)
Jun 29, 2007	42.52	42.74	41.49	41.88	750,355	-0.59(-1.39%)
Jun 28, 2007	42.46	42.84	42.37	42.47	199,137	-0.12(-0.27%)
Jun 27, 2007	41.53	42.61	41.50	42.58	238,939	+0.89(+2.13%)
Jun 26, 2007	42.25	42.41	41.69	41.69	272,607	-0.46(-1.09%)
Jun 25, 2007	42.77	42.97	41.81	42.15	856,188	-0.74(-1.73%)
Jun 22, 2007	43.46	43.46	42.58	42.90	467,308	-0.67(-1.53%)
Jun 21, 2007	43.46	43.65	42.91	43.56	219,364	-0.07(-0.16%)
Jun 20, 2007	44.49	44.58	43.53	43.63	179,693	-0.56(-1.27%)
Jun 19, 2007	44.12	44.27	43.99	44.19	79,602	-0.05(-0.10%)
Jun 18, 2007	44.53	44.53	44.08	44.24	81,951	-0.10(-0.22%)
Jun 15, 2007	44.70	44.81	44.33	44.34	80,255	+0.16(+0.36%)
Jun 14, 2007	43.82	44.27	43.76	44.18	164,947	+0.31(+0.70%)
Jun 13, 2007	43.49	43.87	43.35	43.87	154,377	+0.56(+1.29%)
Jun 12, 2007	43.50	43.76	43.31	43.31	145,764	-0.18(-0.41%)
Jun 11, 2007	43.22	43.66	43.10	43.49	123,058	+0.26(+0.60%)
Jun 08, 2007	42.61	43.23	42.55	43.23	414,457	+0.65(+1.53%)
Jun 07, 2007	43.43	43.60	42.57	42.58	498,627	-0.98(-2.25%)
Jun 06, 2007	43.67	43.67	43.41	43.56	142,763	-0.25(-0.58%)
Jun 05, 2007	43.94	43.99	43.64	43.81	219,364	-0.25(-0.57%)
Jun 04, 2007	43.87	44.09	43.79	44.06	57,288	+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.