Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.84	39.11	38.59	39.06	1,596,859	+0.26(+0.67%)
May 29, 2008	38.40	39.06	38.37	38.80	1,953,580	+0.26(+0.67%)
May 28, 2008	38.73	39.08	38.47	38.54	1,790,584	+0.05(+0.13%)
May 27, 2008	38.36	38.72	38.26	38.49	1,686,132	-0.01(-0.03%)
May 26, 2008	38.28	39.14	38.27	38.50	0	+0.00(+0.00%)
May 23, 2008	38.28	39.14	38.27	38.50	3,504,585	-0.03(-0.08%)
May 22, 2008	38.18	38.69	38.03	38.53	2,597,486	+0.46(+1.21%)
May 21, 2008	38.32	38.92	37.99	38.07	3,373,484	-0.33(-0.86%)
May 20, 2008	38.61	38.97	38.19	38.40	1,562,684	-0.26(-0.67%)
May 19, 2008	39.30	39.40	38.27	38.66	3,803,157	-0.65(-1.65%)
May 16, 2008	39.22	39.45	38.99	39.31	2,218,228	+0.01(+0.03%)
May 15, 2008	39.47	39.61	39.02	39.30	2,415,316	-0.07(-0.18%)
May 14, 2008	39.12	39.75	39.05	39.37	1,837,624	+0.28(+0.72%)
May 13, 2008	39.24	39.45	38.89	39.09	3,159,673	-0.14(-0.36%)
May 12, 2008	39.58	39.79	38.80	39.23	3,144,631	-0.14(-0.36%)
May 09, 2008	39.09	39.52	39.09	39.37	1,009,388	-0.29(-0.73%)
May 08, 2008	39.55	39.79	39.25	39.66	2,778,232	+0.11(+0.28%)
May 07, 2008	39.45	40.04	39.41	39.55	3,110,472	+0.04(+0.10%)
May 06, 2008	38.54	39.60	38.54	39.51	3,545,795	+0.73(+1.88%)
May 05, 2008	39.45	39.47	38.46	38.78	4,729,304	-0.71(-1.80%)
May 02, 2008	38.70	39.53	38.35	39.49	5,616,225	+0.96(+2.49%)
May 01, 2008	38.92	39.23	38.24	38.53	5,244,850	-0.49(-1.26%)
Apr 30, 2008	40.40	40.55	38.98	39.02	5,752,762	-1.24(-3.08%)
Apr 29, 2008	40.79	41.94	40.21	40.26	6,198,131	+0.18(+0.45%)
Apr 28, 2008	40.01	40.36	39.52	40.08	2,879,014	-0.08(-0.20%)
Apr 25, 2008	40.33	40.33	39.69	40.16	2,388,742	+0.12(+0.30%)
Apr 24, 2008	39.34	40.39	39.33	40.04	2,101,819	+0.54(+1.37%)
Apr 23, 2008	39.83	40.00	39.09	39.50	1,826,749	-0.25(-0.63%)
Apr 22, 2008	40.11	40.11	39.46	39.75	1,806,680	-0.41(-1.02%)
Apr 21, 2008	40.05	40.26	39.94	40.16	1,892,001	-0.04(-0.10%)
Apr 18, 2008	40.54	40.54	40.06	40.20	3,121,907	+0.14(+0.35%)
Apr 17, 2008	41.09	41.13	39.93	40.06	4,006,831	-0.99(-2.41%)
Apr 16, 2008	40.72	41.09	40.56	41.05	3,613,603	+0.52(+1.28%)
Apr 15, 2008	40.65	40.83	40.13	40.53	3,423,505	-0.12(-0.30%)
Apr 14, 2008	40.00	40.78	39.95	40.65	2,927,177	+0.65(+1.62%)
Apr 11, 2008	39.91	40.31	39.70	40.00	2,027,910	-0.22(-0.55%)
Apr 10, 2008	39.52	40.40	39.46	40.22	2,404,739	+0.59(+1.49%)
Apr 09, 2008	39.67	39.86	39.39	39.63	2,979,290	-0.09(-0.23%)
Apr 08, 2008	39.83	40.02	39.54	39.72	2,962,920	-0.51(-1.27%)
Apr 07, 2008	41.29	41.29	40.18	40.23	2,375,499	-0.72(-1.76%)
Apr 04, 2008	40.95	41.23	40.55	40.95	2,770,348	+0.04(+0.10%)
Apr 03, 2008	40.34	41.01	40.34	40.91	2,298,769	+0.30(+0.74%)
Apr 02, 2008	40.84	40.88	40.42	40.61	2,263,406	+0.03(+0.07%)
Apr 01, 2008	40.20	40.65	39.55	40.58	3,221,177	+1.04(+2.63%)
Mar 31, 2008	39.19	39.62	38.95	39.54	3,021,555	+0.48(+1.23%)
Mar 28, 2008	39.93	39.93	38.96	39.06	1,826,775	-0.75(-1.88%)
Mar 27, 2008	39.83	40.25	39.54	39.81	2,599,309	-0.01(-0.03%)
Mar 26, 2008	39.89	40.00	39.61	39.82	2,659,100	-0.11(-0.28%)
Mar 25, 2008	40.05	40.32	39.78	39.93	3,418,357	-0.03(-0.08%)
Mar 24, 2008	40.02	40.18	39.80	39.96	4,686,180	+0.25(+0.63%)
Mar 21, 2008	39.88	39.92	39.48	39.71	5,386,759	+0.00(+0.00%)
Mar 20, 2008	39.88	39.92	39.48	39.71	5,386,759	+0.20(+0.51%)
Mar 19, 2008	40.30	40.69	39.41	39.51	3,741,314	-0.58(-1.45%)
Mar 18, 2008	38.99	40.14	38.45	40.09	5,465,051	+1.74(+4.54%)
Mar 17, 2008	37.23	38.59	37.23	38.35	3,682,132	+0.29(+0.76%)
Mar 14, 2008	38.82	38.82	37.43	38.06	3,643,627	-0.51(-1.32%)
Mar 13, 2008	37.30	38.89	37.30	38.57	4,688,858	+0.91(+2.42%)
Mar 12, 2008	38.14	38.69	37.55	37.66	2,539,389	-0.20(-0.53%)
Mar 11, 2008	37.84	37.95	37.32	37.86	2,235,196	+0.77(+2.08%)
Mar 10, 2008	36.78	37.20	36.68	37.09	2,744,975	+0.23(+0.62%)
Mar 07, 2008	37.77	37.80	36.48	36.86	4,597,179	-1.20(-3.15%)
Mar 06, 2008	38.68	38.69	37.87	38.06	2,632,910	-0.74(-1.91%)
Mar 05, 2008	38.40	38.87	38.26	38.80	2,267,726	+0.52(+1.36%)
Mar 04, 2008	38.43	39.19	37.95	38.28	3,133,582	-0.43(-1.11%)
Mar 03, 2008	38.08	38.78	38.01	38.71	2,262,900	+0.65(+1.71%)
Feb 29, 2008	38.80	38.86	37.90	38.06	2,581,360	-1.09(-2.78%)
Feb 28, 2008	39.09	40.25	38.90	39.15	2,964,036	-0.14(-0.36%)
Feb 27, 2008	39.00	39.57	38.85	39.29	3,110,971	-0.02(-0.05%)
Feb 26, 2008	38.94	39.47	38.78	39.31	3,167,622	+0.37(+0.95%)
Feb 25, 2008	38.16	39.37	38.09	38.94	4,401,960	+1.03(+2.72%)
Feb 22, 2008	37.94	38.08	37.23	37.91	4,083,428	-0.03(-0.08%)
Feb 21, 2008	39.04	39.34	37.92	37.94	4,456,322	-0.90(-2.32%)
Feb 20, 2008	38.82	38.96	38.58	38.84	3,237,997	-0.39(-0.99%)
Feb 19, 2008	39.66	39.72	39.01	39.23	2,281,110	-0.07(-0.18%)
Feb 18, 2008	39.08	39.47	38.99	39.30	0	+0.00(+0.00%)
Feb 15, 2008	39.08	39.47	38.99	39.30	3,054,020	+0.13(+0.33%)
Feb 14, 2008	40.25	40.36	39.08	39.17	3,966,036	-1.33(-3.28%)
Feb 13, 2008	40.54	41.00	40.19	40.50	3,831,947	+0.19(+0.47%)
Feb 12, 2008	39.07	40.46	38.84	40.31	5,740,968	+1.54(+3.97%)
Feb 11, 2008	38.90	39.05	38.43	38.77	3,228,378	-0.28(-0.72%)
Feb 08, 2008	39.11	39.20	38.82	39.05	4,812,164	-0.30(-0.76%)
Feb 07, 2008	38.02	39.35	37.90	39.35	7,132,430	+1.20(+3.15%)
Feb 06, 2008	37.85	38.83	37.85	38.15	5,605,558	+0.34(+0.90%)
Feb 05, 2008	37.45	39.02	37.45	37.81	15,187,835	+1.80(+5.00%)
Feb 04, 2008	35.70	36.20	35.55	36.01	6,024,900	+0.14(+0.39%)
Feb 01, 2008	35.10	35.87	35.10	35.87	9,049,668	+0.94(+2.69%)
Jan 31, 2008	34.43	35.10	34.00	34.93	12,614,529	+0.46(+1.33%)
Jan 30, 2008	35.16	35.19	34.37	34.47	6,262,608	-0.11(-0.32%)
Jan 29, 2008	34.93	34.93	34.10	34.58	4,346,344	-0.06(-0.17%)
Jan 28, 2008	34.91	35.26	34.38	34.64	4,347,526	-0.07(-0.20%)
Jan 25, 2008	35.57	35.61	34.50	34.71	4,410,990	-0.59(-1.67%)
Jan 24, 2008	36.05	36.05	35.04	35.30	5,037,923	-0.65(-1.81%)
Jan 23, 2008	35.57	36.07	34.01	35.95	8,381,676	-0.62(-1.70%)
Jan 22, 2008	34.42	37.00	34.24	36.57	9,066,736	+0.47(+1.30%)
Jan 21, 2008	35.94	36.68	35.51	36.10	0	+0.00(+0.00%)
Jan 18, 2008	35.94	36.68	35.51	36.10	6,496,632	+0.42(+1.18%)
Jan 17, 2008	37.30	37.50	35.44	35.68	6,951,593	-1.58(-4.24%)
Jan 16, 2008	36.65	38.12	36.65	37.26	5,247,210	+0.38(+1.03%)
Jan 15, 2008	37.99	38.24	36.82	36.88	4,047,927	-1.65(-4.28%)
Jan 14, 2008	39.81	39.81	38.29	38.53	3,440,950	+0.06(+0.16%)
Jan 11, 2008	38.88	39.15	38.43	38.47	3,597,900	-0.69(-1.76%)
Jan 10, 2008	38.45	39.43	38.29	39.16	4,698,500	+0.62(+1.61%)
Jan 09, 2008	38.44	38.70	37.74	38.54	5,361,948	+0.03(+0.08%)
Jan 08, 2008	38.60	39.37	38.34	38.51	9,862,550	-0.04(-0.10%)
Jan 07, 2008	39.21	39.43	38.34	38.55	6,914,684	-0.50(-1.28%)
Jan 04, 2008	39.50	39.57	38.94	39.05	6,878,880	-0.60(-1.51%)
Jan 03, 2008	39.44	39.78	39.36	39.65	3,322,363	+0.27(+0.69%)
Jan 02, 2008	39.43	39.82	39.15	39.38	3,525,696	-0.15(-0.38%)
Jan 01, 2008	39.72	40.03	39.53	39.53	0	+0.00(+0.00%)
Dec 31, 2007	39.72	40.03	39.53	39.53	1,909,787	-0.46(-1.15%)
Dec 28, 2007	40.05	40.34	39.84	39.99	1,857,136	-0.04(-0.10%)
Dec 27, 2007	40.83	41.02	39.93	40.03	2,972,105	-0.80(-1.96%)
Dec 26, 2007	40.83	41.13	40.63	40.83	1,613,091	-0.15(-0.37%)
Dec 24, 2007	40.93	41.17	40.64	40.98	910,329	+0.05(+0.12%)
Dec 21, 2007	40.89	41.07	40.50	40.93	4,001,473	+0.66(+1.64%)
Dec 20, 2007	40.08	40.40	39.87	40.27	3,684,727	+0.40(+1.00%)
Dec 19, 2007	39.57	40.17	39.12	39.87	5,395,801	+0.54(+1.37%)
Dec 18, 2007	39.17	39.49	38.47	39.33	4,011,850	+0.36(+0.92%)
Dec 17, 2007	39.16	39.59	38.77	38.97	3,607,800	-0.34(-0.86%)
Dec 14, 2007	39.75	40.04	39.31	39.31	3,201,300	-0.77(-1.92%)
Dec 13, 2007	40.50	40.54	39.69	40.08	2,498,800	-0.56(-1.38%)
Dec 12, 2007	40.65	40.99	40.05	40.64	4,423,645	+0.96(+2.42%)
Dec 11, 2007	41.13	41.48	39.68	39.68	3,359,778	-1.47(-3.57%)
Dec 10, 2007	41.35	41.45	40.86	41.15	2,096,388	-0.17(-0.41%)
Dec 07, 2007	41.28	42.17	40.95	41.32	3,952,815	+1.04(+2.58%)
Dec 06, 2007	39.42	40.37	39.15	40.28	3,094,450	+0.85(+2.16%)
Dec 05, 2007	39.32	39.83	39.12	39.43	2,541,397	+0.39(+1.00%)
Dec 04, 2007	39.48	39.59	38.80	39.04	4,091,700	-0.43(-1.09%)
Dec 03, 2007	40.81	41.01	38.96	39.47	5,106,951	-1.58(-3.85%)
Nov 30, 2007	41.47	41.47	40.48	41.05	4,245,268	-0.01(-0.02%)
Nov 29, 2007	41.40	41.78	40.88	41.06	2,207,712	-0.39(-0.94%)
Nov 28, 2007	41.04	41.68	40.58	41.45	2,859,343	+0.80(+1.97%)
Nov 27, 2007	40.88	41.51	40.45	40.65	2,763,977	+0.03(+0.07%)
Nov 26, 2007	41.25	41.87	40.57	40.62	2,507,437	-0.55(-1.34%)
Nov 23, 2007	40.93	41.44	40.77	41.17	1,250,800	+0.42(+1.03%)
Nov 21, 2007	40.86	41.46	40.69	40.75	2,507,501	-0.37(-0.90%)
Nov 20, 2007	41.03	41.77	40.42	41.12	2,398,993	+0.24(+0.59%)
Nov 19, 2007	41.48	41.81	40.82	40.88	3,096,822	-0.78(-1.87%)
Nov 16, 2007	40.93	42.51	40.81	41.66	5,205,444	+1.26(+3.12%)
Nov 15, 2007	40.37	40.79	40.24	40.40	2,277,700	-0.06(-0.15%)
Nov 14, 2007	40.10	41.10	40.05	40.46	2,670,603	+0.52(+1.30%)
Nov 13, 2007	39.86	39.97	39.14	39.94	2,661,750	+0.33(+0.83%)
Nov 12, 2007	40.36	40.40	39.56	39.61	3,355,105	-0.52(-1.30%)
Nov 09, 2007	38.84	40.50	38.84	40.13	4,322,987	+0.85(+2.16%)
Nov 08, 2007	39.50	40.09	38.75	39.28	3,826,012	-0.30(-0.76%)
Nov 07, 2007	39.63	40.47	39.58	39.58	3,713,300	-0.89(-2.20%)
Nov 06, 2007	40.24	40.67	40.24	40.47	3,538,246	+0.26(+0.65%)
Nov 05, 2007	39.80	40.41	39.63	40.21	4,706,220	+0.66(+1.67%)
Nov 02, 2007	40.11	40.62	39.20	39.55	2,925,241	-0.38(-0.95%)
Nov 01, 2007	40.75	40.89	39.87	39.93	3,111,100	-1.05(-2.56%)
Oct 31, 2007	40.75	40.98	40.46	40.98	3,951,700	+0.21(+0.52%)
Oct 30, 2007	39.55	41.49	39.00	40.77	6,860,507	+1.70(+4.35%)
Oct 29, 2007	38.56	39.40	38.19	39.07	4,729,900	+0.78(+2.04%)
Oct 26, 2007	38.18	38.57	37.95	38.29	1,640,400	+0.26(+0.68%)
Oct 25, 2007	37.40	38.45	37.40	38.03	3,229,900	+0.63(+1.68%)
Oct 24, 2007	37.02	37.47	36.44	37.40	2,596,200	+0.33(+0.89%)
Oct 23, 2007	36.82	37.46	36.82	37.07	2,725,100	+0.31(+0.84%)
Oct 22, 2007	36.51	36.85	35.92	36.76	2,086,000	+0.57(+1.58%)
Oct 19, 2007	37.35	37.88	36.16	36.19	4,129,900	-1.31(-3.49%)
Oct 18, 2007	37.12	37.58	37.08	37.50	1,346,000	+0.35(+0.94%)
Oct 17, 2007	38.04	38.08	37.06	37.15	1,873,600	-0.62(-1.64%)
Oct 16, 2007	37.80	38.08	37.31	37.77	2,466,600	+0.02(+0.05%)
Oct 15, 2007	38.36	38.54	37.64	37.75	2,004,600	-0.65(-1.69%)
Oct 12, 2007	38.00	38.55	37.89	38.40	2,661,100	+0.86(+2.29%)
Oct 11, 2007	37.72	37.85	37.45	37.54	1,061,100	+0.04(+0.11%)
Oct 10, 2007	37.63	37.85	37.37	37.50	940,259	-0.06(-0.16%)
Oct 09, 2007	37.40	37.74	37.33	37.56	1,283,800	+0.17(+0.45%)
Oct 08, 2007	37.45	37.71	37.33	37.39	772,400	-0.15(-0.40%)
Oct 05, 2007	37.83	38.21	37.22	37.54	2,423,200	+0.07(+0.19%)
Oct 04, 2007	37.57	37.72	37.23	37.47	1,973,900	+0.01(+0.03%)
Oct 03, 2007	38.00	38.40	37.21	37.46	3,365,800	-0.59(-1.55%)
Oct 02, 2007	37.91	38.50	37.84	38.05	3,568,700	+0.21(+0.55%)
Oct 01, 2007	37.80	38.09	37.53	37.84	3,582,354	+0.31(+0.83%)
Sep 28, 2007	36.23	37.68	36.12	37.53	5,340,400	+1.22(+3.36%)
Sep 27, 2007	35.83	36.43	35.81	36.31	3,425,300	+0.58(+1.62%)
Sep 26, 2007	34.88	36.00	34.79	35.73	2,268,700	+1.16(+3.36%)
Sep 25, 2007	34.82	35.06	34.48	34.57	2,181,000	-0.36(-1.03%)
Sep 24, 2007	35.40	35.89	34.77	34.93	2,670,200	-0.21(-0.60%)
Sep 21, 2007	35.08	35.41	34.74	35.14	3,503,167	+0.40(+1.15%)
Sep 20, 2007	34.94	35.15	34.67	34.74	1,367,300	-0.36(-1.03%)
Sep 19, 2007	35.00	35.19	34.62	35.10	1,712,000	+0.41(+1.18%)
Sep 18, 2007	33.84	34.77	33.62	34.69	1,910,300	+0.93(+2.75%)
Sep 17, 2007	34.08	34.29	33.52	33.76	2,538,800	-0.33(-0.97%)
Sep 14, 2007	33.51	34.17	33.43	34.09	3,142,800	+0.58(+1.73%)
Sep 13, 2007	33.11	33.65	33.14	33.51	2,175,055	+0.40(+1.21%)
Sep 12, 2007	32.95	33.21	32.51	33.11	4,944,200	+0.05(+0.15%)
Sep 11, 2007	31.97	33.17	31.98	33.06	3,783,900	+1.09(+3.41%)
Sep 10, 2007	32.43	32.46	31.95	31.97	3,219,000	-0.37(-1.14%)
Sep 07, 2007	33.03	33.19	32.28	32.34	3,303,500	-0.91(-2.74%)
Sep 06, 2007	33.11	33.37	33.04	33.25	2,159,300	+0.14(+0.42%)
Sep 05, 2007	33.73	33.73	32.89	33.11	3,470,900	-0.67(-1.98%)
Sep 04, 2007	34.40	34.40	33.69	33.78	3,016,500	-0.57(-1.66%)
Aug 31, 2007	34.51	34.53	33.95	34.35	2,140,000	+0.14(+0.41%)
Aug 30, 2007	34.11	34.34	33.79	34.21	1,146,100	+0.10(+0.29%)
Aug 29, 2007	33.72	34.12	33.52	34.11	1,292,600	+0.44(+1.31%)
Aug 28, 2007	34.09	34.39	33.66	33.67	1,918,500	-0.67(-1.95%)
Aug 27, 2007	34.38	34.59	34.17	34.34	1,577,991	-0.14(-0.41%)
Aug 24, 2007	34.20	34.87	34.12	34.48	1,184,300	+0.28(+0.82%)
Aug 23, 2007	34.49	34.80	34.03	34.20	1,571,700	-0.29(-0.84%)
Aug 22, 2007	34.21	34.50	33.99	34.49	1,226,100	+0.42(+1.23%)
Aug 21, 2007	34.43	34.38	33.87	34.07	1,901,700	-0.36(-1.05%)
Aug 20, 2007	34.18	34.63	34.01	34.43	1,877,900	+0.25(+0.73%)
Aug 17, 2007	34.22	34.30	33.53	34.18	2,853,900	+0.73(+2.18%)
Aug 16, 2007	33.88	34.16	32.77	33.45	5,274,000	-0.43(-1.27%)
Aug 15, 2007	34.05	34.69	33.85	33.88	4,195,000	-0.19(-0.56%)
Aug 14, 2007	34.98	35.14	33.89	34.07	3,075,100	-0.45(-1.30%)
Aug 13, 2007	34.27	34.74	33.76	34.52	3,382,000	+0.36(+1.05%)
Aug 10, 2007	34.33	35.11	34.08	34.16	3,913,700	-0.61(-1.75%)
Aug 09, 2007	35.31	36.50	34.57	34.77	5,165,000	-0.54(-1.53%)
Aug 08, 2007	34.46	35.50	34.27	35.31	4,592,100	+1.19(+3.49%)
Aug 07, 2007	34.93	34.80	33.32	34.12	7,925,100	-0.81(-2.32%)
Aug 06, 2007	35.83	35.85	34.63	34.93	4,712,300	-0.43(-1.22%)
Aug 03, 2007	35.50	35.72	34.93	35.36	5,488,000	+0.43(+1.23%)
Aug 02, 2007	34.34	34.95	34.01	34.93	7,286,600	+0.34(+0.98%)
Aug 01, 2007	35.76	35.82	34.06	34.59	8,879,531	-1.42(-3.94%)
Jul 31, 2007	38.85	36.81	34.50	36.01	14,353,100	-2.84(-7.31%)
Jul 30, 2007	37.92	39.08	37.53	38.85	4,152,500	+0.15(+0.39%)
Jul 27, 2007	38.95	39.35	38.67	38.70	2,067,200	-0.51(-1.30%)
Jul 26, 2007	39.66	39.79	38.85	39.21	4,016,199	-0.85(-2.12%)
Jul 25, 2007	40.02	40.66	39.63	40.06	4,630,414	+0.43(+1.09%)
Jul 24, 2007	39.23	40.29	39.23	39.63	2,894,404	-0.37(-0.92%)
Jul 23, 2007	39.80	40.06	39.31	40.00	2,007,100	+0.60(+1.52%)
Jul 20, 2007	40.12	40.27	39.38	39.40	2,822,312	-0.75(-1.87%)
Jul 19, 2007	39.47	40.18	39.47	40.15	2,842,630	+0.73(+1.85%)
Jul 18, 2007	39.41	39.68	39.11	39.42	2,006,200	+0.00(+0.00%)
Jul 17, 2007	39.15	39.78	38.95	39.42	2,716,868	+0.57(+1.47%)
Jul 16, 2007	38.91	39.09	38.78	38.85	1,413,376	-0.24(-0.61%)
Jul 13, 2007	39.44	39.48	38.98	39.09	2,645,600	-0.46(-1.16%)
Jul 12, 2007	38.67	39.67	38.47	39.55	2,855,228	+1.08(+2.81%)
Jul 11, 2007	37.98	38.58	37.83	38.47	3,039,000	+0.42(+1.10%)
Jul 10, 2007	38.15	38.49	37.99	38.05	2,261,182	-0.20(-0.52%)
Jul 09, 2007	38.79	38.79	38.12	38.25	2,470,343	+0.05(+0.13%)
Jul 06, 2007	37.90	38.31	37.62	38.20	1,944,079	+0.30(+0.79%)
Jul 05, 2007	37.45	38.10	37.23	37.90	2,025,118	+0.11(+0.29%)
Jul 03, 2007	37.50	38.26	37.35	37.79	1,770,300	+1.04(+2.83%)
Jul 02, 2007	36.96	37.00	36.34	36.75	1,868,100	+0.00(+0.00%)
Jun 29, 2007	36.84	37.10	36.59	36.75	1,980,000	-0.07(-0.19%)
Jun 28, 2007	37.07	37.20	36.56	36.82	2,069,200	+0.15(+0.41%)
Jun 27, 2007	36.32	36.70	36.13	36.67	1,945,983	+0.11(+0.30%)
Jun 26, 2007	36.72	36.96	36.42	36.56	2,225,530	+0.07(+0.19%)
Jun 25, 2007	36.69	37.15	36.34	36.49	1,771,068	-0.33(-0.90%)
Jun 22, 2007	37.23	37.49	36.80	36.82	2,497,450	-0.62(-1.66%)
Jun 21, 2007	37.29	37.61	37.11	37.44	1,785,600	+0.15(+0.40%)
Jun 20, 2007	37.88	38.02	37.21	37.29	1,995,200	-0.34(-0.90%)
Jun 19, 2007	38.29	38.56	37.58	37.63	2,917,900	-0.59(-1.54%)
Jun 18, 2007	38.50	38.69	38.22	38.22	2,844,200	-0.16(-0.42%)
Jun 15, 2007	38.75	38.93	38.34	38.38	2,161,600	-0.20(-0.52%)
Jun 14, 2007	38.61	39.16	38.31	38.58	4,003,200	+0.07(+0.18%)
Jun 13, 2007	38.20	38.54	37.97	38.51	1,498,200	+0.48(+1.26%)
Jun 12, 2007	37.99	38.38	37.95	38.03	2,031,000	-0.21(-0.55%)
Jun 11, 2007	38.23	38.51	38.10	38.24	1,816,250	-0.09(-0.23%)
Jun 08, 2007	37.86	38.37	37.64	38.33	3,150,631	+0.27(+0.71%)
Jun 07, 2007	38.40	38.64	38.02	38.06	2,664,600	-0.56(-1.45%)
Jun 06, 2007	38.66	38.87	38.43	38.62	1,949,900	-0.23(-0.59%)
Jun 05, 2007	38.80	39.10	38.66	38.85	2,345,700	-0.01(-0.03%)
Jun 04, 2007	39.21	39.44	38.73	38.86	2,223,350	-0.35(-0.89%)

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.