Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.64	19.64	19.35	19.36	16,543,801	-0.25(-1.26%)
May 29, 2008	19.35	19.72	19.31	19.61	19,580,100	+0.20(+1.02%)
May 28, 2008	19.52	19.71	19.26	19.41	18,714,790	+0.11(+0.55%)
May 27, 2008	19.04	19.48	18.90	19.30	30,260,014	+0.36(+1.91%)
May 26, 2008	18.99	19.10	18.60	18.94	0	+0.00(+0.00%)
May 23, 2008	18.99	19.10	18.60	18.94	24,483,030	-0.10(-0.52%)
May 22, 2008	18.99	19.24	18.90	19.04	22,461,116	-0.01(-0.07%)
May 21, 2008	19.33	19.45	18.96	19.06	41,370,508	-0.31(-1.61%)
May 20, 2008	19.84	19.95	19.11	19.37	56,257,760	-1.06(-5.20%)
May 19, 2008	20.27	20.79	20.18	20.43	19,634,226	-0.16(-0.79%)
May 16, 2008	21.12	21.12	20.34	20.59	18,719,318	-0.30(-1.46%)
May 15, 2008	20.58	20.91	20.35	20.90	15,608,306	+0.29(+1.41%)
May 14, 2008	20.44	20.90	20.34	20.61	17,091,166	+0.26(+1.29%)
May 13, 2008	20.28	20.50	20.17	20.34	14,685,512	+0.08(+0.38%)
May 12, 2008	19.82	20.32	19.82	20.27	17,402,034	+0.47(+2.36%)
May 09, 2008	19.69	20.12	19.55	19.80	18,393,878	+0.04(+0.22%)
May 08, 2008	20.25	20.37	19.66	19.76	27,508,712	-0.45(-2.24%)
May 07, 2008	20.70	20.86	20.15	20.21	20,837,818	-0.51(-2.46%)
May 06, 2008	20.72	20.75	20.32	20.72	20,221,184	-0.06(-0.31%)
May 05, 2008	21.15	21.26	20.68	20.78	22,466,438	-0.53(-2.49%)
May 02, 2008	21.51	21.58	21.11	21.31	27,266,244	+0.18(+0.84%)
May 01, 2008	20.58	21.55	20.53	21.14	37,631,880	+0.76(+3.71%)
Apr 30, 2008	20.78	20.98	20.34	20.38	21,509,910	-0.40(-1.91%)
Apr 29, 2008	20.97	21.21	20.61	20.78	15,500,749	-0.26(-1.24%)
Apr 28, 2008	20.95	21.34	20.68	21.04	18,900,418	-0.04(-0.17%)
Apr 25, 2008	20.53	21.09	20.38	21.07	27,776,572	+0.61(+2.97%)
Apr 24, 2008	19.90	20.70	19.90	20.46	30,703,020	+0.57(+2.84%)
Apr 23, 2008	20.29	20.30	19.83	19.90	22,504,828	-0.28(-1.40%)
Apr 22, 2008	20.45	20.69	20.00	20.18	28,418,828	-0.33(-1.59%)
Apr 21, 2008	20.17	20.64	19.89	20.51	23,275,704	+0.21(+1.05%)
Apr 18, 2008	19.96	20.44	19.96	20.29	17,904,976	+0.40(+1.99%)
Apr 17, 2008	19.81	19.96	19.71	19.90	13,059,366	+0.07(+0.36%)
Apr 16, 2008	19.85	19.97	19.57	19.83	17,153,234	+0.06(+0.32%)
Apr 15, 2008	19.88	19.88	19.46	19.76	13,950,890	+0.01(+0.07%)
Apr 14, 2008	19.89	20.08	19.70	19.75	11,452,154	-0.18(-0.92%)
Apr 11, 2008	19.81	20.29	19.81	19.93	17,930,576	-0.15(-0.74%)
Apr 10, 2008	19.54	20.41	19.54	20.08	28,108,878	+0.50(+2.57%)
Apr 09, 2008	19.92	19.99	19.39	19.58	18,981,526	-0.36(-1.81%)
Apr 08, 2008	19.95	20.12	19.79	19.94	16,318,428	-0.23(-1.12%)
Apr 07, 2008	20.49	20.58	20.06	20.17	15,380,472	-0.21(-1.01%)
Apr 04, 2008	20.53	20.80	20.25	20.37	19,106,884	-0.30(-1.47%)
Apr 03, 2008	20.54	20.87	20.29	20.68	16,461,128	+0.04(+0.21%)
Apr 02, 2008	20.84	21.23	20.50	20.63	22,738,054	-0.23(-1.12%)
Apr 01, 2008	19.95	20.93	19.88	20.87	28,636,360	+1.08(+5.43%)
Mar 31, 2008	19.38	19.86	19.20	19.79	22,036,276	+0.42(+2.15%)
Mar 28, 2008	19.53	19.72	19.30	19.37	22,354,606	-0.80(-3.96%)
Mar 27, 2008	19.93	20.25	19.64	20.17	18,671,808	+0.25(+1.24%)
Mar 26, 2008	20.20	20.20	19.77	19.93	20,908,840	-0.42(-2.09%)
Mar 25, 2008	20.64	20.85	20.03	20.35	26,091,648	-0.35(-1.71%)
Mar 24, 2008	19.91	21.23	19.91	20.71	35,676,500	+0.85(+4.28%)
Mar 21, 2008	19.08	19.93	18.99	19.86	31,433,324	+0.00(+0.00%)
Mar 20, 2008	19.08	19.93	18.99	19.86	31,432,758	+0.86(+4.55%)
Mar 19, 2008	19.20	19.83	18.97	18.99	32,879,432	-0.25(-1.29%)
Mar 18, 2008	18.53	19.28	18.47	19.24	30,282,816	+1.05(+5.80%)
Mar 17, 2008	17.77	18.41	17.60	18.19	30,970,460	-0.04(-0.19%)
Mar 14, 2008	18.93	18.94	17.95	18.22	30,345,898	-0.52(-2.76%)
Mar 13, 2008	18.43	18.87	18.03	18.74	28,606,884	+0.25(+1.34%)
Mar 12, 2008	18.55	19.20	18.38	18.49	28,276,314	-0.05(-0.27%)
Mar 11, 2008	18.29	18.55	17.89	18.54	31,259,378	+0.85(+4.80%)
Mar 10, 2008	18.36	18.36	17.66	17.69	24,291,060	-0.62(-3.40%)
Mar 07, 2008	18.03	18.70	17.82	18.31	21,777,236	+0.08(+0.47%)
Mar 06, 2008	18.88	19.02	18.20	18.23	20,272,882	-0.71(-3.74%)
Mar 05, 2008	19.11	19.51	18.75	18.94	25,918,306	-0.08(-0.41%)
Mar 04, 2008	18.96	19.14	18.75	19.01	22,147,794	-0.16(-0.81%)
Mar 03, 2008	18.75	19.23	18.61	19.17	27,079,642	+0.38(+2.03%)
Feb 29, 2008	19.47	19.57	18.69	18.79	30,946,864	-0.82(-4.19%)
Feb 28, 2008	20.27	20.31	19.58	19.61	25,558,460	-0.85(-4.15%)
Feb 27, 2008	20.20	20.69	20.14	20.46	24,490,848	+0.06(+0.28%)
Feb 26, 2008	19.97	20.87	19.97	20.40	43,297,648	+0.01(+0.03%)
Feb 25, 2008	19.30	20.39	19.30	20.39	29,551,492	+0.74(+3.78%)
Feb 22, 2008	19.42	19.68	19.11	19.65	19,220,886	+0.27(+1.39%)
Feb 21, 2008	19.64	19.97	19.30	19.38	18,443,412	-0.23(-1.19%)
Feb 20, 2008	19.13	19.76	19.06	19.62	19,289,146	+0.29(+1.50%)
Feb 19, 2008	19.73	19.90	19.17	19.33	21,206,518	-0.15(-0.76%)
Feb 18, 2008	19.58	19.58	19.08	19.47	0	+0.00(+0.00%)
Feb 15, 2008	19.58	19.58	19.08	19.47	22,300,190	+0.01(+0.04%)
Feb 14, 2008	20.02	20.10	19.35	19.47	23,091,300	-0.59(-2.93%)
Feb 13, 2008	20.20	20.38	19.91	20.05	17,522,374	-0.03(-0.14%)
Feb 12, 2008	20.39	20.61	19.97	20.08	25,162,024	-0.22(-1.08%)
Feb 11, 2008	19.83	20.44	19.58	20.30	19,709,202	+0.51(+2.57%)
Feb 08, 2008	20.03	20.23	19.60	19.79	22,480,898	-0.30(-1.51%)
Feb 07, 2008	19.50	20.64	19.47	20.10	29,618,166	+0.53(+2.71%)
Feb 06, 2008	19.98	20.50	19.52	19.57	33,697,060	-0.24(-1.21%)
Feb 05, 2008	20.44	20.83	19.71	19.81	30,503,790	-0.96(-4.63%)
Feb 04, 2008	21.55	21.62	20.63	20.77	23,313,128	-0.78(-3.61%)
Feb 01, 2008	21.44	21.72	21.14	21.55	24,303,262	-0.13(-0.62%)
Jan 31, 2008	20.51	21.99	20.39	21.68	46,972,812	+0.89(+4.29%)
Jan 30, 2008	20.56	21.37	20.56	20.79	29,981,710	-0.23(-1.11%)
Jan 29, 2008	20.78	21.17	20.22	21.02	27,592,972	+0.41(+1.99%)
Jan 28, 2008	20.17	20.63	19.83	20.61	24,135,438	+0.42(+2.10%)
Jan 25, 2008	20.95	20.98	19.92	20.19	31,640,032	-0.73(-3.48%)
Jan 24, 2008	20.95	21.09	20.47	20.92	37,837,696	-0.28(-1.30%)
Jan 23, 2008	19.60	21.31	19.16	21.19	58,431,000	+1.24(+6.21%)
Jan 22, 2008	17.66	20.39	17.66	19.95	63,808,364	+1.36(+7.31%)
Jan 21, 2008	18.72	19.45	18.40	18.60	0	+0.00(+0.00%)
Jan 18, 2008	18.72	19.45	18.40	18.60	36,147,264	+0.02(+0.11%)
Jan 17, 2008	18.66	18.90	18.41	18.58	29,159,200	-0.06(-0.34%)
Jan 16, 2008	17.90	18.99	17.89	18.64	38,658,888	+0.69(+3.82%)
Jan 15, 2008	17.73	18.15	17.45	17.95	28,695,540	-0.01(-0.08%)
Jan 14, 2008	17.76	18.04	17.37	17.97	21,923,326	+0.48(+2.75%)
Jan 11, 2008	17.76	18.09	17.39	17.49	24,910,160	-0.40(-2.25%)
Jan 10, 2008	17.34	18.19	17.23	17.89	22,750,174	+0.39(+2.22%)
Jan 09, 2008	17.51	17.67	16.82	17.50	35,991,880	-0.01(-0.04%)
Jan 08, 2008	18.08	18.26	17.46	17.51	21,888,390	-0.45(-2.48%)
Jan 07, 2008	17.73	18.26	17.64	17.95	29,227,882	+0.29(+1.64%)
Jan 04, 2008	18.09	18.16	17.52	17.66	27,941,298	-0.61(-3.33%)
Jan 03, 2008	18.57	18.72	18.26	18.27	20,682,478	-0.21(-1.11%)
Jan 02, 2008	19.20	19.30	18.41	18.48	23,403,162	-0.59(-3.08%)
Jan 01, 2008	18.76	19.23	18.58	19.06	0	+0.00(+0.00%)
Dec 31, 2007	18.76	19.23	18.58	19.06	23,585,816	+0.18(+0.97%)
Dec 28, 2007	18.92	19.11	18.65	18.88	19,404,026	-0.06(-0.34%)
Dec 27, 2007	19.09	19.09	18.90	18.94	18,888,086	-0.16(-0.82%)
Dec 26, 2007	19.11	19.14	18.87	19.10	21,312,312	-0.01(-0.07%)
Dec 24, 2007	18.83	19.17	18.75	19.11	10,173,969	+0.25(+1.31%)
Dec 21, 2007	18.65	19.06	18.60	18.87	34,655,528	+0.28(+1.48%)
Dec 20, 2007	18.54	18.70	18.38	18.59	22,622,480	+0.02(+0.11%)
Dec 19, 2007	18.70	18.70	18.29	18.57	25,319,898	-0.16(-0.87%)
Dec 18, 2007	18.50	18.82	18.09	18.73	31,713,306	+0.38(+2.04%)
Dec 17, 2007	18.75	18.91	18.29	18.36	35,600,376	-0.49(-2.59%)
Dec 14, 2007	19.33	19.35	18.84	18.84	30,639,292	-0.71(-3.65%)
Dec 13, 2007	20.03	20.15	19.29	19.56	28,674,984	-0.60(-2.98%)
Dec 12, 2007	20.52	20.72	19.81	20.16	28,463,538	+0.06(+0.32%)
Dec 11, 2007	20.93	21.09	20.03	20.10	27,400,208	-0.84(-4.02%)
Dec 10, 2007	20.66	20.98	20.56	20.94	16,809,992	+0.07(+0.34%)
Dec 07, 2007	20.99	21.05	20.75	20.87	14,222,513	+0.00(+0.00%)
Dec 06, 2007	20.41	20.99	20.22	20.87	16,439,139	+0.37(+1.79%)
Dec 05, 2007	20.56	20.64	20.29	20.50	17,728,604	+0.13(+0.63%)
Dec 04, 2007	20.08	20.48	19.81	20.37	23,863,670	+0.21(+1.05%)
Dec 03, 2007	20.25	20.54	20.13	20.16	17,101,704	-0.05(-0.24%)
Nov 30, 2007	20.03	20.59	19.90	20.21	35,113,356	+0.48(+2.44%)
Nov 29, 2007	19.90	19.95	19.50	19.73	28,121,190	-0.28(-1.38%)
Nov 28, 2007	19.32	20.16	19.16	20.00	34,141,828	+0.79(+4.13%)
Nov 27, 2007	19.52	19.54	18.95	19.21	28,475,610	-0.24(-1.24%)
Nov 26, 2007	20.44	20.52	19.40	19.45	22,928,466	-1.03(-5.04%)
Nov 23, 2007	19.94	20.53	19.86	20.49	13,830,210	+0.64(+3.21%)
Nov 21, 2007	19.96	20.09	19.68	19.85	17,821,912	-0.32(-1.58%)
Nov 20, 2007	19.95	20.34	19.78	20.17	34,703,436	+0.22(+1.10%)
Nov 19, 2007	20.40	20.40	19.83	19.95	31,070,724	-0.62(-3.03%)
Nov 16, 2007	20.61	20.66	20.11	20.57	25,705,368	+0.06(+0.31%)
Nov 15, 2007	20.57	21.05	20.41	20.51	24,727,920	-0.04(-0.17%)
Nov 14, 2007	20.73	21.04	20.42	20.54	26,020,864	-0.06(-0.31%)
Nov 13, 2007	19.81	20.68	19.65	20.61	39,987,404	+0.47(+2.32%)
Nov 12, 2007	19.85	20.58	19.81	20.14	26,793,332	+0.29(+1.46%)
Nov 09, 2007	20.30	20.46	19.81	19.85	30,980,602	-0.74(-3.58%)
Nov 08, 2007	20.87	20.92	19.99	20.58	35,692,384	-0.18(-0.85%)
Nov 07, 2007	21.02	21.17	20.73	20.76	23,300,278	-0.51(-2.40%)
Nov 06, 2007	20.87	21.31	20.87	21.27	22,368,130	+0.18(+0.87%)
Nov 05, 2007	21.33	21.33	20.90	21.09	24,716,018	-0.42(-1.97%)
Nov 02, 2007	21.88	21.94	21.31	21.51	23,426,722	-0.21(-0.94%)
Nov 01, 2007	22.22	22.35	21.69	21.72	21,202,404	-0.58(-2.60%)
Oct 31, 2007	22.44	22.50	21.95	22.30	21,107,410	+0.04(+0.16%)
Oct 30, 2007	22.29	22.47	22.13	22.26	26,389,954	+0.04(+0.19%)
Oct 29, 2007	22.33	22.54	22.12	22.22	22,593,370	+0.04(+0.16%)
Oct 26, 2007	21.94	22.33	21.58	22.18	17,642,996	+0.46(+2.12%)
Oct 25, 2007	22.00	22.30	21.50	21.72	34,311,896	-0.13(-0.58%)
Oct 24, 2007	21.93	21.96	21.43	21.85	26,208,316	-0.03(-0.13%)
Oct 23, 2007	22.08	22.08	21.51	21.88	23,111,866	+0.03(+0.13%)
Oct 22, 2007	21.64	22.06	21.48	21.85	25,126,496	+0.08(+0.39%)
Oct 19, 2007	22.45	22.54	21.62	21.77	38,198,276	-0.65(-2.90%)
Oct 18, 2007	22.36	22.65	22.21	22.42	25,266,966	-0.07(-0.31%)
Oct 17, 2007	23.22	23.28	22.25	22.49	32,807,230	-0.52(-2.25%)
Oct 16, 2007	23.32	23.32	22.81	23.00	22,596,414	-0.35(-1.52%)
Oct 15, 2007	23.67	23.81	23.22	23.36	21,062,188	-0.30(-1.29%)
Oct 12, 2007	23.72	23.83	23.49	23.66	17,543,538	+0.01(+0.03%)
Oct 11, 2007	23.85	24.24	23.51	23.66	24,203,406	-0.16(-0.65%)
Oct 10, 2007	23.84	24.06	23.63	23.81	23,319,752	-0.11(-0.44%)
Oct 09, 2007	24.00	24.06	23.65	23.92	19,846,994	-0.09(-0.38%)
Oct 08, 2007	24.25	24.29	23.88	24.01	15,901,280	-0.21(-0.85%)
Oct 05, 2007	24.20	24.45	23.99	24.21	18,276,950	+0.34(+1.42%)
Oct 04, 2007	24.07	24.09	23.71	23.88	17,170,324	-0.09(-0.38%)
Oct 03, 2007	23.54	24.21	23.52	23.97	28,758,852	+0.36(+1.53%)
Oct 02, 2007	23.50	23.83	23.44	23.61	33,005,104	+0.14(+0.60%)
Oct 01, 2007	23.05	23.67	23.05	23.46	31,531,230	+0.51(+2.22%)
Sep 28, 2007	23.22	23.22	22.91	22.96	34,930,720	-0.23(-0.98%)
Sep 27, 2007	23.46	23.51	23.10	23.18	24,008,388	-0.16(-0.70%)
Sep 26, 2007	23.49	23.62	23.22	23.34	26,161,928	-0.06(-0.27%)
Sep 25, 2007	23.48	23.50	23.15	23.41	39,460,808	-0.57(-2.36%)
Sep 24, 2007	24.43	24.62	23.73	23.97	23,814,796	-0.42(-1.71%)
Sep 21, 2007	25.13	25.16	24.39	24.39	33,842,428	-0.60(-2.41%)
Sep 20, 2007	25.60	25.60	24.89	24.99	29,656,080	-0.61(-2.38%)
Sep 19, 2007	25.86	26.29	25.49	25.60	28,605,478	-0.13(-0.50%)
Sep 18, 2007	25.04	25.74	24.94	25.73	30,459,558	+0.69(+2.77%)
Sep 17, 2007	25.01	25.26	24.89	25.04	18,576,014	-0.21(-0.84%)
Sep 14, 2007	25.20	25.35	24.77	25.25	17,722,700	+0.05(+0.20%)
Sep 13, 2007	24.97	25.37	24.85	25.20	22,989,202	+0.37(+1.48%)
Sep 12, 2007	24.43	24.99	24.38	24.83	28,051,362	+0.16(+0.63%)
Sep 11, 2007	24.06	24.70	23.95	24.67	46,977,548	+0.75(+3.13%)
Sep 10, 2007	24.38	24.51	23.63	23.92	31,386,746	-0.28(-1.17%)
Sep 07, 2007	24.63	24.69	24.14	24.21	42,777,020	-0.71(-2.87%)
Sep 06, 2007	25.73	26.02	24.92	24.92	51,339,936	-0.91(-3.53%)
Sep 05, 2007	25.67	25.87	23.36	25.84	63,801,580	+0.11(+0.41%)
Sep 04, 2007	26.33	26.44	25.57	25.73	132,323,424	-1.38(-5.09%)
Aug 31, 2007	26.44	27.27	26.34	27.11	93,004,816	+0.90(+3.43%)
Aug 30, 2007	25.75	26.28	25.73	26.21	48,814,796	+0.35(+1.34%)
Aug 29, 2007	24.80	26.04	24.86	25.86	93,691,200	+1.06(+4.28%)
Aug 28, 2007	25.12	25.16	24.77	24.80	78,821,712	-0.14(-0.57%)
Aug 27, 2007	24.54	25.16	24.83	24.94	36,574,612	+0.40(+1.64%)
Aug 24, 2007	24.07	24.73	24.17	24.54	20,305,006	+0.47(+1.94%)
Aug 23, 2007	24.17	24.31	23.90	24.07	32,676,838	-0.53(-2.16%)
Aug 22, 2007	24.40	24.63	24.13	24.60	39,910,344	+0.33(+1.37%)
Aug 21, 2007	23.92	24.53	23.78	24.27	26,552,678	+0.36(+1.51%)
Aug 20, 2007	23.83	24.02	23.57	23.91	25,409,698	+0.34(+1.44%)
Aug 17, 2007	23.95	24.16	23.32	23.57	43,276,400	+0.35(+1.49%)
Aug 16, 2007	23.39	23.86	22.54	23.22	53,332,032	-0.38(-1.62%)
Aug 15, 2007	23.71	24.37	23.50	23.61	37,963,640	-0.11(-0.48%)
Aug 14, 2007	24.84	24.97	23.70	23.72	59,708,444	-1.22(-4.88%)
Aug 13, 2007	25.49	25.49	24.85	24.94	29,728,520	-0.48(-1.89%)
Aug 10, 2007	25.32	25.67	24.98	25.42	31,052,386	+0.09(+0.36%)
Aug 09, 2007	25.30	25.65	24.85	25.33	52,481,720	-1.42(-5.32%)
Aug 08, 2007	25.83	26.75	25.69	26.75	50,583,536	+0.99(+3.85%)
Aug 07, 2007	25.86	26.23	25.42	25.76	40,079,504	-0.35(-1.33%)
Aug 06, 2007	25.71	26.18	25.26	26.10	47,340,284	+0.33(+1.26%)
Aug 03, 2007	26.25	26.78	25.71	25.78	64,068,812	-0.98(-3.68%)
Aug 02, 2007	26.71	27.00	26.61	26.76	37,406,332	+0.04(+0.13%)
Aug 01, 2007	26.14	26.81	25.86	26.73	43,456,132	+0.42(+1.61%)
Jul 31, 2007	27.00	27.19	26.24	26.30	42,043,116	-0.45(-1.69%)
Jul 30, 2007	26.15	27.02	26.04	26.76	41,884,700	+0.75(+2.88%)
Jul 27, 2007	26.22	26.53	25.98	26.01	36,044,732	-0.39(-1.47%)
Jul 26, 2007	26.51	27.05	26.03	26.39	49,693,892	-0.52(-1.95%)
Jul 25, 2007	27.04	27.17	26.62	26.92	34,178,060	+0.06(+0.24%)
Jul 24, 2007	27.43	27.56	26.80	26.85	37,004,280	-0.71(-2.59%)
Jul 23, 2007	27.94	27.95	27.53	27.57	27,765,628	-0.30(-1.09%)
Jul 20, 2007	27.95	28.21	27.84	27.87	25,269,086	-0.22(-0.78%)
Jul 19, 2007	28.34	28.40	27.97	28.09	22,177,894	-0.24(-0.85%)
Jul 18, 2007	28.32	28.61	28.09	28.33	24,573,376	-0.08(-0.27%)
Jul 17, 2007	28.64	28.65	28.38	28.41	19,602,832	-0.30(-1.06%)
Jul 16, 2007	28.76	28.84	28.66	28.72	15,864,927	-0.21(-0.71%)
Jul 13, 2007	28.91	29.02	28.74	28.92	16,997,692	-0.05(-0.17%)
Jul 12, 2007	28.75	29.01	28.61	28.97	28,283,000	+0.33(+1.14%)
Jul 11, 2007	28.47	28.84	28.40	28.64	29,392,030	+0.16(+0.57%)
Jul 10, 2007	28.67	28.89	28.43	28.48	49,348,420	+0.01(+0.05%)
Jul 09, 2007	28.91	28.99	28.43	28.47	24,500,398	-0.05(-0.17%)
Jul 06, 2007	28.25	28.67	28.20	28.52	23,756,924	+0.33(+1.18%)
Jul 05, 2007	27.83	28.23	27.74	28.18	20,724,402	+0.45(+1.61%)
Jul 03, 2007	27.90	27.99	27.56	27.74	8,855,570	-0.12(-0.43%)
Jul 02, 2007	27.84	28.02	27.70	27.86	12,499,313	+0.01(+0.05%)
Jun 29, 2007	27.98	28.28	27.68	27.84	19,380,694	-0.12(-0.43%)
Jun 28, 2007	28.07	28.40	27.95	27.97	27,767,802	-0.17(-0.60%)
Jun 27, 2007	27.56	28.16	27.46	28.14	21,870,600	+0.43(+1.56%)
Jun 26, 2007	27.79	27.89	27.51	27.70	24,020,670	-0.02(-0.08%)
Jun 25, 2007	27.94	28.10	27.60	27.72	18,506,344	-0.13(-0.46%)
Jun 22, 2007	28.01	28.39	27.85	27.85	27,312,868	-0.42(-1.48%)
Jun 21, 2007	28.30	28.40	27.99	28.27	38,072,288	-0.06(-0.20%)
Jun 20, 2007	28.91	29.15	28.24	28.33	94,386,912	+1.25(+4.60%)
Jun 19, 2007	27.14	27.17	26.76	27.08	20,533,800	+0.22(+0.82%)
Jun 18, 2007	26.89	27.07	26.82	26.86	12,216,100	+0.01(+0.03%)
Jun 15, 2007	27.12	27.24	26.85	26.85	29,807,940	+0.11(+0.42%)
Jun 14, 2007	26.75	26.78	26.59	26.74	14,060,866	+0.04(+0.16%)
Jun 13, 2007	26.61	26.77	26.49	26.70	19,836,394	+0.26(+0.99%)
Jun 12, 2007	26.68	26.74	26.43	26.44	24,472,476	-0.25(-0.93%)
Jun 11, 2007	26.73	26.77	26.62	26.68	18,726,650	-0.17(-0.63%)
Jun 08, 2007	26.65	26.89	26.59	26.85	14,338,997	+0.21(+0.77%)
Jun 07, 2007	27.00	27.10	26.61	26.65	24,492,020	-0.45(-1.67%)
Jun 06, 2007	27.28	27.38	27.03	27.10	16,561,696	-0.40(-1.44%)
Jun 05, 2007	27.95	28.20	27.37	27.50	21,716,278	-0.67(-2.36%)
Jun 04, 2007	27.70	28.21	27.54	28.16	18,101,540	+0.42(+1.50%)

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.