Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	55.38	56.02	55.17	55.22	1,874,110	-0.13(-0.23%)
Apr 29, 2008	55.46	55.66	55.20	55.35	4,626,305	-0.23(-0.42%)
Apr 28, 2008	55.62	55.84	55.45	55.58	1,420,604	-0.08(-0.14%)
Apr 25, 2008	55.45	55.70	54.86	55.66	2,366,481	+0.54(+0.98%)
Apr 24, 2008	54.60	55.40	54.31	55.12	2,695,410	+0.56(+1.02%)
Apr 23, 2008	54.73	54.93	54.30	54.56	1,345,646	-0.08(-0.15%)
Apr 22, 2008	54.84	54.89	54.44	54.64	1,577,105	-0.26(-0.47%)
Apr 21, 2008	54.99	55.04	54.65	54.90	1,156,483	-0.46(-0.83%)
Apr 18, 2008	55.52	55.52	55.05	55.36	2,067,007	+0.91(+1.67%)
Apr 17, 2008	54.19	54.65	54.10	54.45	1,956,481	+0.14(+0.25%)
Apr 16, 2008	53.64	54.43	53.53	54.31	2,076,960	+1.18(+2.23%)
Apr 15, 2008	53.18	53.25	52.71	53.13	2,077,060	+0.25(+0.48%)
Apr 14, 2008	52.96	53.08	52.70	52.88	1,664,288	-0.20(-0.38%)
Apr 11, 2008	53.53	53.80	52.99	53.08	1,157,754	-0.98(-1.81%)
Apr 10, 2008	54.13	54.46	53.77	54.06	1,581,463	-0.10(-0.19%)
Apr 09, 2008	54.72	54.79	53.96	54.16	2,002,119	-0.52(-0.95%)
Apr 08, 2008	54.60	54.81	54.42	54.68	2,232,375	-0.23(-0.42%)
Apr 07, 2008	55.01	55.45	54.76	54.91	2,130,412	+0.32(+0.59%)
Apr 04, 2008	54.79	55.12	54.46	54.59	2,299,002	-0.24(-0.43%)
Apr 03, 2008	54.43	55.05	54.32	54.83	3,644,974	+0.17(+0.32%)
Apr 02, 2008	54.82	55.13	54.47	54.65	5,121,808	-0.05(-0.09%)
Apr 01, 2008	53.52	54.73	53.33	54.70	2,672,478	+1.70(+3.20%)
Mar 31, 2008	52.37	53.01	52.21	53.01	4,689,980	+0.55(+1.05%)
Mar 28, 2008	53.08	53.10	52.21	52.46	2,017,039	-0.27(-0.52%)
Mar 27, 2008	53.59	53.64	52.73	52.73	3,917,940	-0.66(-1.23%)
Mar 26, 2008	53.53	53.65	53.17	53.39	3,102,222	-0.53(-0.99%)
Mar 25, 2008	53.84	54.07	53.36	53.92	3,964,015	+0.14(+0.27%)
Mar 24, 2008	53.40	54.31	53.36	53.78	3,964,632	+0.13(+0.24%)
Mar 21, 2008	52.19	53.65	51.93	53.65	7,474,875	+0.00(+0.00%)
Mar 20, 2008	52.19	53.65	51.93	53.65	7,474,875	+1.51(+2.89%)
Mar 19, 2008	53.59	53.85	52.00	52.14	4,549,474	-1.15(-2.17%)
Mar 18, 2008	52.13	53.30	51.85	53.30	3,699,689	+2.29(+4.48%)
Mar 17, 2008	49.89	51.48	49.66	51.01	3,697,212	-0.44(-0.86%)
Mar 14, 2008	52.96	53.11	50.97	51.45	3,698,211	-1.32(-2.50%)
Mar 13, 2008	51.80	52.96	51.28	52.77	3,865,071	+0.39(+0.74%)
Mar 12, 2008	53.06	53.57	52.38	52.38	2,588,210	-0.56(-1.06%)
Mar 11, 2008	52.29	52.99	51.35	52.94	7,458,264	+2.10(+4.13%)
Mar 10, 2008	51.80	51.80	50.74	50.84	3,014,767	-0.75(-1.45%)
Mar 07, 2008	51.69	52.46	51.17	51.59	4,329,256	-0.40(-0.76%)
Mar 06, 2008	53.10	53.18	51.99	51.99	3,396,604	-1.36(-2.56%)
Mar 05, 2008	53.44	53.88	52.86	53.35	2,580,258	+0.15(+0.28%)
Mar 04, 2008	53.04	53.34	52.37	53.20	3,509,313	-0.19(-0.35%)
Mar 03, 2008	53.35	53.58	52.96	53.39	3,539,211	-0.03(-0.05%)
Feb 29, 2008	54.44	54.47	53.22	53.42	2,431,642	-1.41(-2.57%)
Feb 28, 2008	55.22	55.44	54.83	54.83	2,374,079	-0.66(-1.20%)
Feb 27, 2008	55.43	56.00	55.29	55.49	1,986,192	-0.16(-0.29%)
Feb 26, 2008	55.12	55.93	54.99	55.65	2,548,416	+0.35(+0.63%)
Feb 25, 2008	54.50	55.48	54.18	55.30	3,527,424	+0.76(+1.39%)
Feb 22, 2008	54.23	54.60	53.38	54.55	2,914,172	+0.61(+1.14%)
Feb 21, 2008	54.97	55.02	53.86	53.93	2,922,634	-0.81(-1.48%)
Feb 20, 2008	53.88	54.89	53.68	54.74	3,390,960	+0.30(+0.54%)
Feb 19, 2008	55.01	55.06	54.15	54.44	8,698,790	+0.11(+0.20%)
Feb 18, 2008	54.00	54.36	53.74	54.34	0	+0.00(+0.00%)
Feb 15, 2008	54.00	54.36	53.74	54.34	2,781,542	+0.14(+0.25%)
Feb 14, 2008	54.99	55.02	54.14	54.20	3,158,728	-0.61(-1.12%)
Feb 13, 2008	54.69	54.93	54.17	54.81	2,547,501	+0.50(+0.92%)
Feb 12, 2008	54.14	54.74	53.82	54.31	5,339,915	+0.63(+1.17%)
Feb 11, 2008	53.15	53.86	52.99	53.69	3,750,792	+0.01(+0.03%)
Feb 08, 2008	53.87	54.13	53.25	53.67	2,228,941	-0.50(-0.92%)
Feb 07, 2008	53.55	54.44	53.27	54.17	4,015,269	+0.51(+0.95%)
Feb 06, 2008	54.40	54.67	53.58	53.66	2,235,034	-0.40(-0.73%)
Feb 05, 2008	55.10	55.11	54.00	54.05	5,805,370	-1.89(-3.38%)
Feb 04, 2008	56.34	56.42	55.80	55.95	3,281,644	-0.50(-0.88%)
Feb 01, 2008	55.87	56.59	55.78	56.44	4,291,983	+0.87(+1.56%)
Jan 31, 2008	53.84	56.00	53.73	55.58	4,693,554	+1.02(+1.87%)
Jan 30, 2008	54.73	56.06	54.55	54.56	4,575,360	-0.34(-0.62%)
Jan 29, 2008	54.83	55.05	54.36	54.90	4,692,986	+0.60(+1.10%)
Jan 28, 2008	53.18	54.30	52.78	54.30	5,276,580	+1.20(+2.26%)
Jan 25, 2008	54.31	54.67	52.96	53.10	4,713,504	-0.79(-1.47%)
Jan 24, 2008	53.91	54.21	53.30	53.90	6,219,319	+0.34(+0.63%)
Jan 23, 2008	50.75	53.64	50.53	53.56	6,521,411	+1.41(+2.70%)
Jan 22, 2008	46.19	52.55	39.97	52.15	6,502,274	-0.09(-0.18%)
Jan 21, 2008	53.25	53.45	51.69	52.24	0	+0.00(+0.00%)
Jan 18, 2008	53.25	53.45	51.69	52.24	10,221,069	-0.58(-1.09%)
Jan 17, 2008	54.67	54.70	52.68	52.82	4,473,643	-1.72(-3.15%)
Jan 16, 2008	54.57	55.37	54.33	54.54	3,749,867	-0.13(-0.24%)
Jan 15, 2008	55.38	55.47	54.67	54.67	4,452,240	-1.26(-2.25%)
Jan 14, 2008	55.92	56.17	55.67	55.92	3,491,660	+0.35(+0.64%)
Jan 11, 2008	55.74	56.29	55.35	55.57	4,462,871	-0.59(-1.05%)
Jan 10, 2008	55.27	56.63	55.02	56.16	5,806,665	+0.53(+0.95%)
Jan 09, 2008	55.06	55.69	54.42	55.63	4,849,703	+0.65(+1.18%)
Jan 08, 2008	56.47	56.78	54.91	54.99	6,432,953	-1.21(-2.16%)
Jan 07, 2008	56.28	56.56	55.76	56.20	5,603,384	+0.35(+0.63%)
Jan 04, 2008	56.75	56.91	55.84	55.84	3,754,540	-1.34(-2.33%)
Jan 03, 2008	57.52	57.68	57.11	57.18	3,294,608	-0.07(-0.13%)
Jan 02, 2008	58.18	58.28	57.09	57.25	3,510,365	-0.66(-1.15%)
Jan 01, 2008	58.27	58.38	57.88	57.92	0	+0.00(+0.00%)
Dec 31, 2007	58.27	58.38	57.88	57.92	4,289,793	-0.40(-0.68%)
Dec 28, 2007	58.72	58.83	58.11	58.31	3,823,998	+0.01(+0.01%)
Dec 27, 2007	59.10	59.10	58.25	58.31	3,906,055	-1.17(-1.97%)
Dec 26, 2007	59.21	59.54	59.11	59.47	3,060,044	+0.04(+0.07%)
Dec 24, 2007	59.24	59.56	59.09	59.43	2,696,484	+0.51(+0.86%)
Dec 21, 2007	58.75	59.03	58.50	58.93	3,679,814	+0.80(+1.38%)
Dec 20, 2007	58.23	58.25	57.40	58.12	6,836,137	+0.37(+0.64%)
Dec 19, 2007	58.03	58.35	57.50	57.76	4,059,336	-0.02(-0.04%)
Dec 18, 2007	58.01	58.10	57.10	57.78	5,389,338	+0.35(+0.62%)
Dec 17, 2007	58.06	58.25	57.39	57.42	4,681,593	-0.79(-1.36%)
Dec 14, 2007	58.81	59.13	58.15	58.22	3,852,520	-1.06(-1.78%)
Dec 13, 2007	58.93	59.29	58.36	59.27	4,787,527	-0.03(-0.06%)
Dec 12, 2007	60.45	60.46	58.40	59.31	5,791,285	+0.40(+0.67%)
Dec 11, 2007	60.74	61.05	58.83	58.91	3,760,905	-1.62(-2.68%)
Dec 10, 2007	60.14	60.71	60.02	60.54	3,177,552	+0.65(+1.08%)
Dec 07, 2007	60.35	60.38	59.89	59.89	6,284,323	-0.16(-0.26%)
Dec 06, 2007	59.06	60.17	59.00	60.04	3,920,653	+0.90(+1.53%)
Dec 05, 2007	58.81	59.20	58.65	59.14	3,182,338	+0.96(+1.65%)
Dec 04, 2007	58.31	58.54	58.08	58.18	3,039,887	-0.47(-0.80%)
Dec 03, 2007	59.17	59.17	58.51	58.65	3,063,267	-0.45(-0.77%)
Nov 30, 2007	59.14	59.36	58.64	59.11	3,707,230	+1.09(+1.88%)
Nov 29, 2007	58.10	58.46	57.76	58.02	3,681,234	-0.12(-0.21%)
Nov 28, 2007	57.19	58.36	57.03	58.14	3,237,804	+1.75(+3.11%)
Nov 27, 2007	56.18	56.72	55.74	56.39	3,012,481	+0.60(+1.07%)
Nov 26, 2007	57.35	57.62	55.71	55.79	2,997,426	-1.47(-2.56%)
Nov 23, 2007	56.85	57.34	56.47	57.25	1,152,726	+0.95(+1.68%)
Nov 21, 2007	56.88	57.06	56.22	56.31	3,207,152	-0.88(-1.54%)
Nov 20, 2007	57.06	57.66	56.34	57.19	3,216,665	+0.14(+0.24%)
Nov 19, 2007	57.82	57.87	56.88	57.05	3,270,743	-1.10(-1.89%)
Nov 16, 2007	58.40	58.47	57.66	58.15	2,973,328	+0.03(+0.05%)
Nov 15, 2007	58.89	59.02	57.73	58.12	2,190,236	-1.02(-1.73%)
Nov 14, 2007	59.96	59.98	58.85	59.14	2,026,998	-0.20(-0.34%)
Nov 13, 2007	57.82	59.41	57.82	59.34	2,387,529	+1.58(+2.74%)
Nov 12, 2007	58.05	58.77	57.71	57.76	3,461,051	-0.44(-0.76%)
Nov 09, 2007	58.03	59.04	57.60	58.20	3,177,358	-0.52(-0.88%)
Nov 08, 2007	58.62	58.98	57.70	58.72	3,060,256	+0.37(+0.63%)
Nov 07, 2007	59.63	59.84	58.31	58.36	2,770,646	-1.94(-3.22%)
Nov 06, 2007	59.88	60.30	59.42	60.30	1,659,446	+0.79(+1.32%)
Nov 05, 2007	59.47	59.91	59.03	59.51	1,710,459	-0.53(-0.88%)
Nov 02, 2007	60.64	60.64	59.21	60.04	1,911,837	-0.14(-0.23%)
Nov 01, 2007	61.21	61.27	60.05	60.17	2,208,335	-1.93(-3.10%)
Oct 31, 2007	61.77	62.25	61.30	62.10	1,944,608	+0.69(+1.12%)
Oct 30, 2007	61.79	61.79	61.31	61.42	1,397,280	-0.48(-0.77%)
Oct 29, 2007	61.99	62.07	61.74	61.89	1,362,777	+0.21(+0.34%)
Oct 26, 2007	60.84	61.70	60.34	61.68	2,206,911	+0.89(+1.46%)
Oct 25, 2007	60.98	61.15	60.11	60.80	2,999,219	-0.18(-0.30%)
Oct 24, 2007	60.82	61.01	59.84	60.98	2,650,592	-0.05(-0.08%)
Oct 23, 2007	61.10	61.12	60.53	61.03	1,844,841	+0.26(+0.43%)
Oct 22, 2007	60.06	60.89	60.06	60.77	3,269,142	+0.34(+0.56%)
Oct 19, 2007	61.83	62.05	60.43	60.43	3,009,750	-1.62(-2.62%)
Oct 18, 2007	62.04	62.21	61.83	62.05	1,690,758	-0.33(-0.53%)
Oct 17, 2007	62.79	62.84	61.68	62.38	2,075,966	+0.03(+0.05%)
Oct 16, 2007	62.79	63.64	62.25	62.35	1,655,840	-0.70(-1.11%)
Oct 15, 2007	63.54	63.59	62.57	63.05	1,228,509	-0.36(-0.57%)
Oct 12, 2007	63.31	63.50	63.21	63.41	1,010,963	+0.14(+0.22%)
Oct 11, 2007	63.52	64.01	62.95	63.28	2,473,507	-0.17(-0.27%)
Oct 10, 2007	63.54	63.54	63.13	63.45	1,471,827	-0.19(-0.29%)
Oct 09, 2007	63.38	63.74	63.10	63.64	1,533,904	+0.48(+0.75%)
Oct 08, 2007	63.37	63.48	63.06	63.16	1,551,778	-0.36(-0.57%)
Oct 05, 2007	63.36	63.70	63.15	63.52	2,248,340	+0.68(+1.08%)
Oct 04, 2007	62.90	63.01	62.74	62.84	1,120,151	+0.06(+0.09%)
Oct 03, 2007	62.70	62.97	62.61	62.79	1,216,869	-0.01(-0.02%)
Oct 02, 2007	63.00	63.02	62.68	62.80	2,952,800	-0.12(-0.19%)
Oct 01, 2007	62.11	63.00	62.07	62.92	3,362,155	+0.89(+1.44%)
Sep 28, 2007	62.20	62.34	61.86	62.03	1,629,236	-0.19(-0.30%)
Sep 27, 2007	62.25	62.34	61.99	62.22	2,504,684	+0.30(+0.49%)
Sep 26, 2007	61.99	62.19	61.53	61.91	1,575,057	+0.38(+0.62%)
Sep 25, 2007	61.57	61.69	61.32	61.53	3,704,648	-0.75(-1.21%)
Sep 24, 2007	62.57	62.68	62.09	62.28	1,726,785	-0.28(-0.45%)
Sep 21, 2007	62.99	62.99	62.56	62.56	1,644,478	+0.27(+0.43%)
Sep 20, 2007	62.99	62.99	62.27	62.30	1,751,726	-0.76(-1.20%)
Sep 19, 2007	63.15	63.39	62.68	63.05	1,791,079	+0.52(+0.83%)
Sep 18, 2007	60.99	62.56	60.74	62.53	2,489,164	+1.90(+3.13%)
Sep 17, 2007	60.74	60.85	60.47	60.64	1,727,201	-0.30(-0.50%)
Sep 14, 2007	60.48	61.00	60.42	60.94	1,665,678	+0.08(+0.13%)
Sep 13, 2007	60.67	61.11	60.56	60.86	1,754,082	+0.58(+0.96%)
Sep 12, 2007	60.07	60.54	59.93	60.28	1,397,280	+0.13(+0.22%)
Sep 11, 2007	59.65	60.23	59.58	60.15	1,441,343	+0.76(+1.28%)
Sep 10, 2007	59.84	59.87	58.88	59.39	1,911,214	-0.48(-0.80%)
Sep 07, 2007	59.68	60.04	59.33	59.87	1,884,332	-0.64(-1.06%)
Sep 06, 2007	60.40	60.59	60.03	60.51	1,769,234	+0.35(+0.58%)
Sep 05, 2007	60.63	60.63	59.99	60.17	1,757,962	-0.77(-1.27%)
Sep 04, 2007	60.22	61.26	60.21	60.94	5,848,373	+0.56(+0.93%)
Aug 31, 2007	60.45	60.72	59.99	60.38	1,586,558	+0.64(+1.06%)
Aug 30, 2007	59.55	60.17	59.50	59.74	1,719,718	-0.35(-0.58%)
Aug 29, 2007	59.14	60.11	58.96	60.09	2,089,546	+1.10(+1.87%)
Aug 28, 2007	60.03	60.06	58.82	58.98	1,539,585	-1.28(-2.12%)
Aug 27, 2007	60.85	60.95	60.26	60.26	1,352,162	-0.69(-1.12%)
Aug 24, 2007	60.38	61.00	60.21	60.95	1,979,387	+0.53(+0.87%)
Aug 23, 2007	60.64	60.84	59.99	60.42	2,053,519	-0.02(-0.04%)
Aug 22, 2007	60.24	60.48	59.68	60.44	1,969,272	+0.78(+1.31%)
Aug 21, 2007	59.63	60.15	59.37	59.66	2,665,002	-0.02(-0.04%)
Aug 20, 2007	59.92	59.94	58.94	59.68	2,371,403	+0.05(+0.08%)
Aug 17, 2007	60.27	60.27	58.54	59.63	1,579,354	+1.10(+1.87%)
Aug 16, 2007	56.95	58.54	56.20	58.54	3,422,618	+0.90(+1.57%)
Aug 15, 2007	58.36	59.11	57.45	57.63	2,276,320	-0.74(-1.26%)
Aug 14, 2007	59.45	59.58	58.26	58.37	1,772,451	-0.99(-1.67%)
Aug 13, 2007	59.94	60.09	59.32	59.36	2,019,155	-0.19(-0.33%)
Aug 10, 2007	58.75	59.89	58.41	59.55	4,282,132	+0.24(+0.40%)
Aug 09, 2007	60.12	60.82	59.32	59.32	3,307,805	-2.14(-3.49%)
Aug 08, 2007	60.80	61.67	60.43	61.46	2,461,186	+0.95(+1.57%)
Aug 07, 2007	59.55	60.95	59.53	60.51	4,917,361	+0.61(+1.01%)
Aug 06, 2007	58.91	60.05	58.09	59.90	3,725,757	+1.15(+1.97%)
Aug 03, 2007	59.32	60.24	58.73	58.75	2,211,967	-1.49(-2.48%)
Aug 02, 2007	60.18	60.46	59.78	60.24	5,507,515	+0.23(+0.38%)
Aug 01, 2007	59.60	60.22	58.95	60.01	4,109,157	+0.25(+0.42%)
Jul 31, 2007	60.80	61.09	59.49	59.76	5,722,450	-0.71(-1.17%)
Jul 30, 2007	59.81	60.60	59.55	60.46	2,929,841	+1.00(+1.69%)
Jul 27, 2007	60.82	61.09	59.46	59.46	4,041,518	-1.27(-2.09%)
Jul 26, 2007	61.62	61.84	60.04	60.73	3,329,614	-1.66(-2.66%)
Jul 25, 2007	62.43	62.74	61.75	62.39	2,593,097	+0.17(+0.27%)
Jul 24, 2007	63.14	63.18	61.99	62.22	3,329,973	-1.32(-2.08%)
Jul 23, 2007	63.67	63.76	63.47	63.54	1,170,478	+0.27(+0.43%)
Jul 20, 2007	64.09	64.15	63.14	63.27	2,370,735	-0.82(-1.28%)
Jul 19, 2007	64.26	64.39	63.96	64.09	958,397	+0.07(+0.11%)
Jul 18, 2007	63.98	64.09	63.47	64.02	2,667,194	-0.09(-0.14%)
Jul 17, 2007	64.23	64.51	64.10	64.11	1,627,434	-0.12(-0.18%)
Jul 16, 2007	64.40	64.58	64.16	64.22	1,242,781	-0.16(-0.25%)
Jul 13, 2007	64.19	64.60	64.11	64.38	2,022,065	+0.30(+0.47%)
Jul 12, 2007	63.26	64.18	63.21	64.08	1,597,227	+1.06(+1.68%)
Jul 11, 2007	62.61	63.05	62.48	63.02	2,356,697	+0.38(+0.61%)
Jul 10, 2007	63.35	63.41	62.64	62.64	3,075,152	-1.04(-1.63%)
Jul 09, 2007	63.69	63.78	63.45	63.67	1,423,079	+0.04(+0.07%)
Jul 06, 2007	63.43	63.68	63.21	63.63	1,448,537	+0.22(+0.35%)
Jul 05, 2007	63.58	63.58	63.13	63.41	1,899,990	-0.17(-0.27%)
Jul 03, 2007	63.50	63.65	63.44	63.58	915,185	+0.19(+0.30%)
Jul 02, 2007	62.97	63.39	62.84	63.39	1,786,399	+0.79(+1.27%)
Jun 29, 2007	62.83	63.20	62.18	62.60	2,337,341	-0.09(-0.14%)
Jun 28, 2007	62.61	63.21	62.55	62.69	2,882,271	-0.30(-0.47%)
Jun 27, 2007	61.94	63.00	61.96	62.98	2,665,173	+0.79(+1.26%)
Jun 26, 2007	62.90	63.01	62.17	62.20	3,191,636	-0.53(-0.85%)
Jun 25, 2007	62.91	63.38	62.43	62.73	2,521,588	-0.20(-0.32%)
Jun 22, 2007	63.63	63.67	62.79	62.93	3,447,889	-0.97(-1.52%)
Jun 21, 2007	63.39	63.91	63.05	63.91	2,178,919	+0.45(+0.71%)
Jun 20, 2007	64.64	64.64	63.39	63.46	2,276,330	-0.97(-1.51%)
Jun 19, 2007	64.21	64.54	64.14	64.43	1,487,208	+0.14(+0.22%)
Jun 18, 2007	64.56	64.59	64.27	64.29	1,945,023	-0.14(-0.22%)
Jun 15, 2007	64.45	64.70	64.37	64.43	969,532	+0.34(+0.53%)
Jun 14, 2007	63.78	64.24	63.73	64.09	1,294,881	+0.37(+0.58%)
Jun 13, 2007	63.08	63.73	63.01	63.73	1,824,195	+0.96(+1.52%)
Jun 12, 2007	63.27	63.58	62.77	62.77	1,330,353	-0.74(-1.16%)
Jun 11, 2007	63.31	63.75	63.17	63.51	1,496,630	+0.16(+0.25%)
Jun 08, 2007	62.64	63.38	62.52	63.35	997,163	+0.77(+1.22%)
Jun 07, 2007	63.66	63.81	62.55	62.58	1,930,474	-1.24(-1.94%)
Jun 06, 2007	64.20	64.24	63.69	63.83	1,499,124	-0.62(-0.96%)
Jun 05, 2007	64.61	64.64	64.22	64.45	1,669,142	-0.32(-0.50%)
Jun 04, 2007	64.58	64.85	64.53	64.77	1,213,405	+0.04(+0.06%)
Jun 01, 2007	64.59	64.84	64.50	64.74	1,204,537	+0.30(+0.47%)
May 31, 2007	64.66	64.75	64.34	64.43	3,422,532	-0.19(-0.30%)
May 30, 2007	63.76	64.64	63.71	64.63	1,294,881	+0.60(+0.94%)
May 29, 2007	63.95	64.18	63.77	64.03	2,856,455	+0.11(+0.17%)
May 25, 2007	63.73	63.97	63.63	63.92	1,229,894	+0.37(+0.58%)
May 24, 2007	64.32	64.46	63.48	63.55	1,529,258	-0.70(-1.09%)
May 23, 2007	64.45	64.66	64.22	64.25	1,402,961	-0.07(-0.11%)
May 22, 2007	64.37	64.61	64.19	64.32	1,271,879	-0.02(-0.03%)
May 21, 2007	64.31	64.60	64.26	64.35	1,861,917	+0.05(+0.08%)
May 18, 2007	64.05	64.30	63.99	64.30	1,040,339	+0.48(+0.75%)
May 17, 2007	63.77	64.08	63.64	63.82	971,729	-0.08(-0.12%)
May 16, 2007	63.54	63.90	63.45	63.90	1,181,258	+0.45(+0.70%)
May 15, 2007	63.49	63.89	63.32	63.45	1,622,169	+0.11(+0.17%)
May 14, 2007	63.44	63.62	63.16	63.34	717,484	-0.09(-0.15%)
May 11, 2007	62.97	63.47	62.97	63.44	919,815	+0.63(+1.00%)
May 10, 2007	63.41	63.44	62.74	62.81	814,063	-0.71(-1.11%)
May 09, 2007	63.30	63.66	63.25	63.52	1,301,809	+0.12(+0.19%)
May 08, 2007	63.22	63.39	63.04	63.39	850,783	+0.00(+0.00%)
May 07, 2007	63.31	63.46	63.29	63.39	990,040	+0.02(+0.03%)
May 04, 2007	63.28	63.44	63.08	63.37	793,625	+0.27(+0.43%)
May 03, 2007	62.89	63.15	62.81	63.10	889,117	+0.40(+0.63%)
May 02, 2007	62.41	62.85	62.38	62.70	841,862	+0.35(+0.57%)

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.