Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	55.33	55.33	55.02	55.08	2,830,667	-0.06(-0.12%)
May 29, 2008	54.82	55.48	54.71	55.15	2,809,528	+0.30(+0.54%)
May 28, 2008	54.78	54.87	54.34	54.85	1,980,210	+0.12(+0.22%)
May 27, 2008	54.55	54.79	54.28	54.73	3,369,346	+0.22(+0.41%)
May 26, 2008	55.19	55.19	54.47	54.50	0	+0.00(+0.00%)
May 23, 2008	55.19	55.19	54.47	54.50	3,207,155	-0.79(-1.42%)
May 22, 2008	55.32	55.61	55.24	55.29	3,397,729	-0.01(-0.03%)
May 21, 2008	56.31	56.32	55.21	55.30	2,462,623	-0.86(-1.53%)
May 20, 2008	56.50	56.55	55.97	56.16	2,857,473	-0.52(-0.92%)
May 19, 2008	56.65	57.15	56.49	56.69	1,079,463	+0.13(+0.22%)
May 16, 2008	56.67	56.81	56.16	56.56	1,481,801	+0.07(+0.13%)
May 15, 2008	56.07	56.50	55.87	56.49	1,317,342	+0.54(+0.97%)
May 14, 2008	56.00	56.34	55.91	55.95	1,187,870	+0.28(+0.51%)
May 13, 2008	55.98	55.98	55.48	55.67	1,982,937	-0.08(-0.14%)
May 12, 2008	55.33	55.79	55.12	55.74	1,862,872	+0.55(+0.99%)
May 09, 2008	55.21	55.42	55.01	55.20	1,911,279	-0.40(-0.71%)
May 08, 2008	55.64	55.74	55.19	55.59	1,695,362	+0.15(+0.27%)
May 07, 2008	56.61	56.61	55.36	55.44	2,881,331	-1.12(-1.99%)
May 06, 2008	55.70	56.64	55.57	56.57	2,255,935	+0.50(+0.89%)
May 05, 2008	56.29	56.37	55.91	56.07	1,581,643	-0.27(-0.47%)
May 02, 2008	56.70	56.76	56.07	56.34	2,787,230	+0.21(+0.37%)
May 01, 2008	55.10	56.17	55.09	56.13	2,243,266	+0.91(+1.65%)
Apr 30, 2008	55.38	56.03	55.17	55.22	1,874,059	-0.13(-0.23%)
Apr 29, 2008	55.46	55.67	55.20	55.35	4,626,178	-0.23(-0.42%)
Apr 28, 2008	55.62	55.84	55.45	55.58	1,420,565	-0.08(-0.14%)
Apr 25, 2008	55.45	55.70	54.86	55.66	2,366,416	+0.54(+0.98%)
Apr 24, 2008	54.60	55.41	54.31	55.12	2,695,336	+0.56(+1.02%)
Apr 23, 2008	54.73	54.94	54.30	54.56	1,345,610	-0.08(-0.15%)
Apr 22, 2008	54.84	54.89	54.45	54.64	1,577,062	-0.26(-0.47%)
Apr 21, 2008	54.99	55.04	54.65	54.90	1,156,451	-0.46(-0.83%)
Apr 18, 2008	55.52	55.52	55.05	55.36	2,066,950	+0.91(+1.67%)
Apr 17, 2008	54.19	54.65	54.10	54.45	1,956,428	+0.14(+0.25%)
Apr 16, 2008	53.64	54.43	53.53	54.32	2,076,903	+1.18(+2.23%)
Apr 15, 2008	53.18	53.25	52.71	53.13	2,077,003	+0.25(+0.48%)
Apr 14, 2008	52.97	53.08	52.70	52.88	1,664,243	-0.20(-0.38%)
Apr 11, 2008	53.54	53.80	52.99	53.08	1,157,722	-0.98(-1.81%)
Apr 10, 2008	54.13	54.46	53.77	54.06	1,581,420	-0.10(-0.19%)
Apr 09, 2008	54.72	54.79	53.96	54.16	2,002,064	-0.52(-0.95%)
Apr 08, 2008	54.60	54.81	54.42	54.68	2,232,314	-0.23(-0.42%)
Apr 07, 2008	55.02	55.46	54.76	54.91	2,130,354	+0.32(+0.59%)
Apr 04, 2008	54.79	55.12	54.46	54.59	2,298,939	-0.24(-0.43%)
Apr 03, 2008	54.43	55.05	54.33	54.83	3,644,875	+0.17(+0.32%)
Apr 02, 2008	54.82	55.13	54.47	54.65	5,121,668	-0.05(-0.09%)
Apr 01, 2008	53.52	54.73	53.33	54.71	2,672,405	+1.70(+3.20%)
Mar 31, 2008	52.37	53.01	52.21	53.01	4,689,852	+0.55(+1.05%)
Mar 28, 2008	53.08	53.10	52.22	52.46	2,016,984	-0.27(-0.52%)
Mar 27, 2008	53.59	53.64	52.74	52.74	3,917,833	-0.66(-1.23%)
Mar 26, 2008	53.54	53.65	53.18	53.39	3,102,137	-0.53(-0.99%)
Mar 25, 2008	53.84	54.07	53.36	53.93	3,963,907	+0.14(+0.27%)
Mar 24, 2008	53.41	54.31	53.36	53.78	3,964,524	+0.13(+0.24%)
Mar 21, 2008	52.19	53.65	51.93	53.65	7,474,671	+0.00(+0.00%)
Mar 20, 2008	52.19	53.65	51.93	53.65	7,474,671	+1.51(+2.89%)
Mar 19, 2008	53.59	53.85	52.01	52.14	4,549,349	-1.15(-2.17%)
Mar 18, 2008	52.13	53.30	51.85	53.30	3,699,588	+2.29(+4.48%)
Mar 17, 2008	49.89	51.48	49.66	51.01	3,697,111	-0.44(-0.86%)
Mar 14, 2008	52.96	53.11	50.97	51.45	3,698,110	-1.32(-2.50%)
Mar 13, 2008	51.80	52.96	51.28	52.77	3,864,965	+0.39(+0.74%)
Mar 12, 2008	53.06	53.57	52.38	52.38	2,588,139	-0.56(-1.06%)
Mar 11, 2008	52.29	52.99	51.35	52.94	7,458,061	+2.10(+4.13%)
Mar 10, 2008	51.80	51.80	50.74	50.84	3,014,685	-0.75(-1.45%)
Mar 07, 2008	51.70	52.46	51.18	51.59	4,329,138	-0.40(-0.76%)
Mar 06, 2008	53.10	53.18	51.99	51.99	3,396,511	-1.36(-2.56%)
Mar 05, 2008	53.44	53.88	52.86	53.36	2,580,187	+0.15(+0.28%)
Mar 04, 2008	53.05	53.34	52.37	53.20	3,509,217	-0.19(-0.35%)
Mar 03, 2008	53.35	53.58	52.96	53.39	3,539,114	-0.03(-0.05%)
Feb 29, 2008	54.45	54.47	53.22	53.42	2,431,576	-1.41(-2.57%)
Feb 28, 2008	55.23	55.44	54.83	54.83	2,374,014	-0.66(-1.20%)
Feb 27, 2008	55.43	56.00	55.29	55.49	1,986,138	-0.16(-0.29%)
Feb 26, 2008	55.12	55.93	54.99	55.65	2,548,346	+0.35(+0.63%)
Feb 25, 2008	54.50	55.48	54.18	55.30	3,527,327	+0.76(+1.39%)
Feb 22, 2008	54.24	54.60	53.38	54.55	2,914,093	+0.61(+1.14%)
Feb 21, 2008	54.97	55.02	53.86	53.93	2,922,554	-0.81(-1.48%)
Feb 20, 2008	53.88	54.89	53.68	54.74	3,390,867	+0.30(+0.54%)
Feb 19, 2008	55.01	55.07	54.15	54.45	8,698,552	+0.11(+0.20%)
Feb 18, 2008	54.00	54.36	53.75	54.34	0	+0.00(+0.00%)
Feb 15, 2008	54.00	54.36	53.75	54.34	2,781,465	+0.14(+0.25%)
Feb 14, 2008	54.99	55.02	54.14	54.20	3,158,642	-0.61(-1.12%)
Feb 13, 2008	54.69	54.94	54.17	54.81	2,547,432	+0.50(+0.92%)
Feb 12, 2008	54.14	54.74	53.82	54.32	5,339,769	+0.63(+1.17%)
Feb 11, 2008	53.15	53.86	52.99	53.69	3,750,689	+0.01(+0.03%)
Feb 08, 2008	53.87	54.13	53.25	53.67	2,228,880	-0.50(-0.92%)
Feb 07, 2008	53.55	54.45	53.28	54.17	4,015,159	+0.51(+0.95%)
Feb 06, 2008	54.40	54.67	53.58	53.66	2,234,973	-0.40(-0.73%)
Feb 05, 2008	55.10	55.11	54.00	54.06	5,805,211	-1.89(-3.38%)
Feb 04, 2008	56.34	56.42	55.80	55.95	3,281,554	-0.50(-0.88%)
Feb 01, 2008	55.87	56.59	55.78	56.44	4,291,865	+0.87(+1.56%)
Jan 31, 2008	53.84	56.00	53.73	55.58	4,693,426	+1.02(+1.87%)
Jan 30, 2008	54.73	56.06	54.55	54.56	4,575,235	-0.34(-0.62%)
Jan 29, 2008	54.83	55.05	54.36	54.90	4,692,857	+0.60(+1.10%)
Jan 28, 2008	53.18	54.30	52.78	54.30	5,276,436	+1.20(+2.26%)
Jan 25, 2008	54.32	54.67	52.96	53.10	4,713,375	-0.79(-1.47%)
Jan 24, 2008	53.91	54.21	53.30	53.90	6,219,149	+0.34(+0.63%)
Jan 23, 2008	50.75	53.64	50.53	53.56	6,521,232	+1.41(+2.70%)
Jan 22, 2008	46.19	52.55	39.97	52.15	6,502,096	-0.09(-0.18%)
Jan 21, 2008	53.25	53.45	51.70	52.24	0	+0.00(+0.00%)
Jan 18, 2008	53.25	53.45	51.70	52.24	10,220,789	-0.58(-1.09%)
Jan 17, 2008	54.67	54.71	52.68	52.82	4,473,521	-1.72(-3.15%)
Jan 16, 2008	54.57	55.37	54.33	54.54	3,749,765	-0.13(-0.24%)
Jan 15, 2008	55.38	55.47	54.67	54.67	4,452,119	-1.26(-2.25%)
Jan 14, 2008	55.92	56.17	55.67	55.93	3,491,565	+0.35(+0.64%)
Jan 11, 2008	55.74	56.29	55.35	55.57	4,462,749	-0.59(-1.05%)
Jan 10, 2008	55.28	56.63	55.02	56.16	5,806,507	+0.53(+0.95%)
Jan 09, 2008	55.06	55.69	54.42	55.64	4,849,571	+0.65(+1.18%)
Jan 08, 2008	56.47	56.78	54.91	54.99	6,432,777	-1.21(-2.16%)
Jan 07, 2008	56.29	56.56	55.77	56.20	5,603,230	+0.35(+0.63%)
Jan 04, 2008	56.76	56.91	55.85	55.85	3,754,437	-1.34(-2.34%)
Jan 03, 2008	57.52	57.69	57.12	57.18	3,294,518	-0.07(-0.13%)
Jan 02, 2008	58.18	58.29	57.09	57.25	3,510,269	-0.66(-1.15%)
Jan 01, 2008	58.27	58.39	57.88	57.92	0	+0.00(+0.00%)
Dec 31, 2007	58.27	58.39	57.88	57.92	4,289,676	-0.40(-0.68%)
Dec 28, 2007	58.72	58.83	58.11	58.31	3,823,893	+0.01(+0.01%)
Dec 27, 2007	59.10	59.10	58.25	58.31	3,905,949	-1.17(-1.97%)
Dec 26, 2007	59.21	59.54	59.11	59.48	3,059,961	+0.04(+0.07%)
Dec 24, 2007	59.24	59.56	59.09	59.43	2,696,410	+0.51(+0.86%)
Dec 21, 2007	58.75	59.04	58.50	58.93	3,679,713	+0.80(+1.38%)
Dec 20, 2007	58.23	58.26	57.40	58.13	6,835,950	+0.37(+0.64%)
Dec 19, 2007	58.03	58.35	57.50	57.76	4,059,225	-0.02(-0.04%)
Dec 18, 2007	58.01	58.10	57.10	57.78	5,389,191	+0.35(+0.62%)
Dec 17, 2007	58.06	58.26	57.39	57.43	4,681,465	-0.79(-1.36%)
Dec 14, 2007	58.81	59.13	58.16	58.22	3,852,414	-1.06(-1.78%)
Dec 13, 2007	58.93	59.30	58.36	59.28	4,787,396	-0.03(-0.06%)
Dec 12, 2007	60.45	60.46	58.40	59.31	5,791,126	+0.40(+0.67%)
Dec 11, 2007	60.74	61.05	58.83	58.91	3,760,803	-1.62(-2.68%)
Dec 10, 2007	60.14	60.71	60.02	60.54	3,177,465	+0.65(+1.08%)
Dec 07, 2007	60.36	60.39	59.89	59.89	6,284,152	-0.16(-0.26%)
Dec 06, 2007	59.06	60.17	59.00	60.05	3,920,546	+0.90(+1.53%)
Dec 05, 2007	58.81	59.20	58.65	59.14	3,182,251	+0.96(+1.65%)
Dec 04, 2007	58.31	58.54	58.08	58.18	3,039,804	-0.47(-0.80%)
Dec 03, 2007	59.17	59.17	58.51	58.65	3,063,183	-0.45(-0.77%)
Nov 30, 2007	59.14	59.36	58.64	59.11	3,707,128	+1.09(+1.88%)
Nov 29, 2007	58.10	58.46	57.77	58.02	3,681,133	-0.12(-0.21%)
Nov 28, 2007	57.20	58.36	57.03	58.14	3,237,715	+1.75(+3.11%)
Nov 27, 2007	56.18	56.72	55.74	56.39	3,012,398	+0.60(+1.07%)
Nov 26, 2007	57.35	57.62	55.71	55.79	2,997,344	-1.47(-2.56%)
Nov 23, 2007	56.86	57.34	56.47	57.25	1,152,695	+0.95(+1.68%)
Nov 21, 2007	56.88	57.06	56.22	56.31	3,207,064	-0.88(-1.54%)
Nov 20, 2007	57.07	57.66	56.34	57.19	3,216,577	+0.14(+0.24%)
Nov 19, 2007	57.82	57.87	56.88	57.05	3,270,654	-1.10(-1.89%)
Nov 16, 2007	58.40	58.47	57.66	58.15	2,973,247	+0.03(+0.05%)
Nov 15, 2007	58.89	59.02	57.73	58.12	2,190,176	-1.02(-1.73%)
Nov 14, 2007	59.96	59.98	58.86	59.14	2,026,942	-0.20(-0.34%)
Nov 13, 2007	57.82	59.41	57.82	59.35	2,387,464	+1.58(+2.74%)
Nov 12, 2007	58.05	58.77	57.71	57.77	3,460,957	-0.44(-0.76%)
Nov 09, 2007	58.03	59.04	57.60	58.21	3,177,271	-0.52(-0.88%)
Nov 08, 2007	58.62	58.98	57.70	58.73	3,060,173	+0.37(+0.63%)
Nov 07, 2007	59.63	59.84	58.31	58.36	2,770,570	-1.94(-3.22%)
Nov 06, 2007	59.88	60.30	59.42	60.30	1,659,400	+0.79(+1.32%)
Nov 05, 2007	59.47	59.92	59.03	59.51	1,710,413	-0.53(-0.88%)
Nov 02, 2007	60.64	60.64	59.21	60.04	1,911,785	-0.14(-0.23%)
Nov 01, 2007	61.22	61.27	60.05	60.18	2,208,275	-1.93(-3.10%)
Oct 31, 2007	61.77	62.25	61.30	62.10	1,944,554	+0.69(+1.12%)
Oct 30, 2007	61.79	61.79	61.31	61.42	1,397,241	-0.48(-0.77%)
Oct 29, 2007	61.99	62.07	61.74	61.89	1,362,740	+0.21(+0.34%)
Oct 26, 2007	60.84	61.71	60.34	61.68	2,206,850	+0.89(+1.46%)
Oct 25, 2007	60.98	61.15	60.11	60.80	2,999,137	-0.18(-0.30%)
Oct 24, 2007	60.82	61.01	59.84	60.98	2,650,519	-0.05(-0.08%)
Oct 23, 2007	61.10	61.12	60.53	61.03	1,844,791	+0.26(+0.43%)
Oct 22, 2007	60.06	60.89	60.06	60.77	3,269,052	+0.34(+0.56%)
Oct 19, 2007	61.84	62.05	60.43	60.43	3,009,667	-1.62(-2.62%)
Oct 18, 2007	62.05	62.21	61.84	62.05	1,690,712	-0.33(-0.53%)
Oct 17, 2007	62.79	62.84	61.68	62.38	2,075,910	+0.03(+0.05%)
Oct 16, 2007	62.80	63.64	62.25	62.36	1,655,795	-0.70(-1.11%)
Oct 15, 2007	63.55	63.59	62.57	63.06	1,228,475	-0.36(-0.57%)
Oct 12, 2007	63.31	63.50	63.21	63.42	1,010,935	+0.14(+0.22%)
Oct 11, 2007	63.52	64.01	62.95	63.28	2,473,439	-0.17(-0.27%)
Oct 10, 2007	63.54	63.55	63.13	63.45	1,471,787	-0.19(-0.29%)
Oct 09, 2007	63.38	63.74	63.10	63.64	1,533,862	+0.48(+0.75%)
Oct 08, 2007	63.37	63.48	63.06	63.16	1,551,736	-0.36(-0.57%)
Oct 05, 2007	63.36	63.71	63.15	63.52	2,248,279	+0.68(+1.08%)
Oct 04, 2007	62.90	63.01	62.75	62.85	1,120,121	+0.06(+0.09%)
Oct 03, 2007	62.70	62.98	62.61	62.79	1,216,836	-0.01(-0.02%)
Oct 02, 2007	63.00	63.02	62.68	62.80	2,952,719	-0.12(-0.19%)
Oct 01, 2007	62.11	63.00	62.07	62.93	3,362,064	+0.89(+1.44%)
Sep 28, 2007	62.20	62.34	61.86	62.03	1,629,191	-0.19(-0.30%)
Sep 27, 2007	62.25	62.34	61.99	62.22	2,504,615	+0.30(+0.49%)
Sep 26, 2007	61.99	62.19	61.53	61.92	1,575,014	+0.38(+0.62%)
Sep 25, 2007	61.58	61.69	61.32	61.53	3,704,547	-0.75(-1.21%)
Sep 24, 2007	62.57	62.68	62.09	62.28	1,726,738	-0.28(-0.45%)
Sep 21, 2007	62.99	62.99	62.56	62.56	1,644,433	+0.27(+0.43%)
Sep 20, 2007	62.99	62.99	62.27	62.30	1,751,679	-0.76(-1.20%)
Sep 19, 2007	63.15	63.39	62.68	63.06	1,791,030	+0.52(+0.83%)
Sep 18, 2007	60.99	62.56	60.74	62.54	2,489,096	+1.90(+3.13%)
Sep 17, 2007	60.75	60.85	60.47	60.64	1,727,153	-0.30(-0.50%)
Sep 14, 2007	60.49	61.01	60.42	60.94	1,665,633	+0.08(+0.13%)
Sep 13, 2007	60.67	61.11	60.57	60.86	1,754,034	+0.58(+0.96%)
Sep 12, 2007	60.07	60.54	59.93	60.28	1,397,241	+0.13(+0.22%)
Sep 11, 2007	59.65	60.23	59.58	60.15	1,441,304	+0.76(+1.28%)
Sep 10, 2007	59.84	59.87	58.88	59.40	1,911,161	-0.48(-0.80%)
Sep 07, 2007	59.69	60.05	59.33	59.87	1,884,281	-0.64(-1.06%)
Sep 06, 2007	60.40	60.59	60.03	60.52	1,769,186	+0.35(+0.58%)
Sep 05, 2007	60.63	60.63	60.00	60.17	1,757,914	-0.77(-1.27%)
Sep 04, 2007	60.22	61.26	60.21	60.94	5,848,213	+0.56(+0.93%)
Aug 31, 2007	60.45	60.72	59.99	60.38	1,586,515	+0.64(+1.06%)
Aug 30, 2007	59.56	60.17	59.50	59.74	1,719,671	-0.35(-0.58%)
Aug 29, 2007	59.14	60.11	58.96	60.09	2,089,488	+1.10(+1.87%)
Aug 28, 2007	60.03	60.06	58.83	58.99	1,539,543	-1.28(-2.12%)
Aug 27, 2007	60.85	60.95	60.26	60.26	1,352,125	-0.69(-1.12%)
Aug 24, 2007	60.39	61.01	60.21	60.95	1,979,333	+0.53(+0.87%)
Aug 23, 2007	60.65	60.84	59.99	60.42	2,053,463	-0.02(-0.04%)
Aug 22, 2007	60.24	60.49	59.69	60.44	1,969,218	+0.78(+1.31%)
Aug 21, 2007	59.63	60.15	59.37	59.66	2,664,929	-0.02(-0.04%)
Aug 20, 2007	59.92	59.94	58.94	59.69	2,371,338	+0.05(+0.08%)
Aug 17, 2007	60.27	60.27	58.54	59.63	1,579,311	+1.10(+1.87%)
Aug 16, 2007	56.95	58.54	56.21	58.54	3,422,524	+0.90(+1.57%)
Aug 15, 2007	58.36	59.11	57.45	57.64	2,276,258	-0.74(-1.26%)
Aug 14, 2007	59.45	59.58	58.26	58.37	1,772,403	-0.99(-1.67%)
Aug 13, 2007	59.95	60.09	59.32	59.36	2,019,100	-0.19(-0.33%)
Aug 10, 2007	58.75	59.89	58.41	59.56	4,282,015	+0.24(+0.40%)
Aug 09, 2007	60.13	60.83	59.32	59.32	3,307,715	-2.14(-3.49%)
Aug 08, 2007	60.80	61.67	60.43	61.46	2,461,118	+0.95(+1.57%)
Aug 07, 2007	59.56	60.96	59.53	60.51	4,917,227	+0.61(+1.01%)
Aug 06, 2007	58.91	60.05	58.09	59.90	3,725,655	+1.15(+1.97%)
Aug 03, 2007	59.32	60.24	58.73	58.75	2,211,907	-1.49(-2.48%)
Aug 02, 2007	60.18	60.46	59.78	60.24	5,507,365	+0.23(+0.38%)
Aug 01, 2007	59.60	60.22	58.96	60.01	4,109,045	+0.25(+0.42%)
Jul 31, 2007	60.80	61.09	59.49	59.76	5,722,294	-0.71(-1.17%)
Jul 30, 2007	59.81	60.60	59.55	60.46	2,929,761	+1.00(+1.69%)
Jul 27, 2007	60.83	61.09	59.46	59.46	4,041,408	-1.27(-2.09%)
Jul 26, 2007	61.62	61.84	60.04	60.73	3,329,523	-1.66(-2.66%)
Jul 25, 2007	62.43	62.75	61.76	62.39	2,593,026	+0.17(+0.27%)
Jul 24, 2007	63.14	63.19	61.99	62.23	3,329,882	-1.32(-2.08%)
Jul 23, 2007	63.67	63.76	63.47	63.55	1,170,446	+0.27(+0.43%)
Jul 20, 2007	64.09	64.15	63.14	63.27	2,370,670	-0.82(-1.28%)
Jul 19, 2007	64.26	64.39	63.96	64.09	958,371	+0.07(+0.11%)
Jul 18, 2007	63.98	64.09	63.47	64.02	2,667,121	-0.09(-0.14%)
Jul 17, 2007	64.23	64.51	64.10	64.11	1,627,390	-0.12(-0.18%)
Jul 16, 2007	64.40	64.59	64.16	64.22	1,242,747	-0.16(-0.25%)
Jul 13, 2007	64.20	64.60	64.11	64.38	2,022,010	+0.30(+0.47%)
Jul 12, 2007	63.26	64.18	63.21	64.08	1,597,184	+1.06(+1.68%)
Jul 11, 2007	62.61	63.06	62.48	63.02	2,356,633	+0.38(+0.61%)
Jul 10, 2007	63.35	63.41	62.64	62.64	3,075,068	-1.04(-1.63%)
Jul 09, 2007	63.69	63.78	63.45	63.68	1,423,040	+0.04(+0.07%)
Jul 06, 2007	63.43	63.68	63.21	63.63	1,448,498	+0.22(+0.35%)
Jul 05, 2007	63.58	63.58	63.13	63.41	1,899,938	-0.17(-0.27%)
Jul 03, 2007	63.50	63.65	63.44	63.58	915,160	+0.19(+0.30%)
Jul 02, 2007	62.98	63.39	62.85	63.39	1,786,350	+0.79(+1.27%)
Jun 29, 2007	62.83	63.20	62.18	62.60	2,337,277	-0.09(-0.14%)
Jun 28, 2007	62.61	63.21	62.55	62.69	2,882,192	-0.30(-0.47%)
Jun 27, 2007	61.94	63.00	61.96	62.98	2,665,100	+0.79(+1.26%)
Jun 26, 2007	62.90	63.01	62.17	62.20	3,191,548	-0.53(-0.85%)
Jun 25, 2007	62.91	63.38	62.43	62.73	2,521,519	-0.20(-0.32%)
Jun 22, 2007	63.63	63.67	62.79	62.93	3,447,795	-0.97(-1.52%)
Jun 21, 2007	63.39	63.91	63.06	63.91	2,178,860	+0.45(+0.71%)
Jun 20, 2007	64.64	64.64	63.39	63.46	2,276,268	-0.97(-1.51%)
Jun 19, 2007	64.21	64.54	64.14	64.43	1,487,167	+0.14(+0.22%)
Jun 18, 2007	64.56	64.59	64.28	64.29	1,944,970	-0.14(-0.22%)
Jun 15, 2007	64.46	64.70	64.37	64.43	969,506	+0.34(+0.53%)
Jun 14, 2007	63.78	64.24	63.73	64.09	1,294,845	+0.37(+0.58%)
Jun 13, 2007	63.08	63.73	63.01	63.73	1,824,146	+0.96(+1.52%)
Jun 12, 2007	63.27	63.58	62.77	62.77	1,330,317	-0.74(-1.16%)
Jun 11, 2007	63.32	63.76	63.17	63.51	1,496,589	+0.16(+0.25%)
Jun 08, 2007	62.64	63.38	62.52	63.35	997,136	+0.77(+1.22%)
Jun 07, 2007	63.66	63.81	62.55	62.59	1,930,421	-1.24(-1.94%)
Jun 06, 2007	64.20	64.24	63.69	63.83	1,499,083	-0.62(-0.96%)
Jun 05, 2007	64.61	64.64	64.22	64.45	1,669,097	-0.32(-0.50%)
Jun 04, 2007	64.59	64.85	64.54	64.77	1,213,372	+0.04(+0.06%)

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.