Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	42.74	43.45	42.08	42.30	1,181,690	-0.54(-1.26%)
May 29, 2008	42.62	43.00	41.84	42.84	1,087,329	+0.44(+1.04%)
May 28, 2008	41.59	42.46	41.20	42.40	752,895	+1.18(+2.86%)
May 27, 2008	41.31	41.84	40.80	41.22	522,803	+0.13(+0.32%)
May 26, 2008	40.05	41.19	39.81	41.09	0	+0.00(+0.00%)
May 23, 2008	40.05	41.19	39.81	41.09	528,157	+0.70(+1.73%)
May 22, 2008	41.04	41.14	40.11	40.39	870,522	-0.72(-1.75%)
May 21, 2008	42.23	42.40	40.94	41.11	711,965	-0.82(-1.96%)
May 20, 2008	41.99	42.49	41.58	41.93	1,121,665	-0.54(-1.27%)
May 19, 2008	42.02	42.76	41.52	42.47	863,705	+0.27(+0.64%)
May 16, 2008	42.33	42.55	41.42	42.20	765,948	+0.12(+0.29%)
May 15, 2008	41.74	42.48	41.12	42.08	1,458,850	+0.34(+0.81%)
May 14, 2008	41.13	41.74	40.69	41.74	942,663	+0.82(+2.00%)
May 13, 2008	40.65	41.24	40.28	40.92	1,070,435	+0.32(+0.79%)
May 12, 2008	39.79	40.85	39.61	40.60	1,262,436	+1.15(+2.92%)
May 09, 2008	39.21	40.32	38.95	39.45	541,730	-0.19(-0.48%)
May 08, 2008	38.04	40.60	38.04	39.64	1,633,596	+1.99(+5.29%)
May 07, 2008	38.41	38.73	37.41	37.65	587,801	-0.76(-1.98%)
May 06, 2008	38.05	38.54	37.83	38.41	713,832	+0.34(+0.89%)
May 05, 2008	38.57	38.66	38.01	38.07	645,752	-0.70(-1.81%)
May 02, 2008	39.55	39.55	38.38	38.77	747,448	-0.43(-1.10%)
May 01, 2008	38.98	39.54	38.37	39.20	834,715	+0.45(+1.16%)
Apr 30, 2008	39.70	39.85	38.71	38.75	489,910	-0.75(-1.90%)
Apr 29, 2008	39.60	40.06	38.64	39.50	966,066	-0.16(-0.40%)
Apr 28, 2008	40.59	41.23	39.53	39.66	1,056,973	-1.55(-3.76%)
Apr 25, 2008	41.27	41.60	40.90	41.21	964,477	-0.04(-0.10%)
Apr 24, 2008	40.60	41.74	40.57	41.25	1,414,679	+1.03(+2.56%)
Apr 23, 2008	39.44	40.29	39.03	40.22	728,490	+1.01(+2.58%)
Apr 22, 2008	39.40	39.79	38.92	39.21	801,404	-0.45(-1.13%)
Apr 21, 2008	39.35	40.10	39.25	39.66	466,646	+0.04(+0.10%)
Apr 18, 2008	39.68	40.47	39.00	39.62	1,404,195	+0.74(+1.90%)
Apr 17, 2008	38.59	38.92	37.81	38.88	460,305	+0.09(+0.23%)
Apr 16, 2008	37.18	38.93	36.97	38.79	1,089,079	+2.02(+5.49%)
Apr 15, 2008	36.83	37.00	36.09	36.77	405,803	+0.26(+0.71%)
Apr 14, 2008	36.44	37.00	36.25	36.51	566,061	-0.01(-0.03%)
Apr 11, 2008	36.60	37.48	36.24	36.52	601,800	-0.46(-1.24%)
Apr 10, 2008	36.30	37.17	36.08	36.98	529,574	+0.74(+2.04%)
Apr 09, 2008	37.09	37.35	36.16	36.24	779,100	-0.66(-1.79%)
Apr 08, 2008	37.16	37.70	36.70	36.90	521,810	-0.25(-0.67%)
Apr 07, 2008	37.71	38.01	36.89	37.15	530,243	-0.47(-1.25%)
Apr 04, 2008	37.60	38.23	36.91	37.62	885,100	-0.07(-0.19%)
Apr 03, 2008	36.60	37.90	36.57	37.69	1,015,900	+0.45(+1.21%)
Apr 02, 2008	36.98	37.25	36.03	37.24	629,642	+0.15(+0.40%)
Apr 01, 2008	35.92	37.13	35.43	37.09	734,857	+1.59(+4.48%)
Mar 31, 2008	35.30	36.15	35.07	35.50	822,400	+0.19(+0.54%)
Mar 28, 2008	36.18	36.50	35.22	35.31	436,400	-0.78(-2.16%)
Mar 27, 2008	36.50	37.00	35.82	36.09	549,400	-0.18(-0.50%)
Mar 26, 2008	37.08	37.53	35.83	36.27	1,383,974	-1.16(-3.10%)
Mar 25, 2008	37.20	37.50	36.03	37.43	1,174,953	+0.18(+0.48%)
Mar 24, 2008	35.60	37.64	35.60	37.25	1,131,690	+1.59(+4.46%)
Mar 21, 2008	34.77	35.82	34.14	35.66	1,554,900	+0.00(+0.00%)
Mar 20, 2008	34.77	35.82	34.14	35.66	1,554,900	+1.26(+3.66%)
Mar 19, 2008	34.58	35.61	34.13	34.40	1,193,689	+0.12(+0.35%)
Mar 18, 2008	33.19	34.28	32.64	34.28	1,224,600	+1.84(+5.67%)
Mar 17, 2008	31.69	32.72	31.28	32.44	703,700	-0.15(-0.46%)
Mar 14, 2008	34.11	34.36	31.78	32.59	1,040,269	-1.15(-3.41%)
Mar 13, 2008	33.64	33.96	32.40	33.74	885,487	-0.36(-1.06%)
Mar 12, 2008	34.49	35.15	33.85	34.10	1,270,500	-0.61(-1.76%)
Mar 11, 2008	33.00	34.73	32.27	34.71	1,174,855	+2.64(+8.23%)
Mar 10, 2008	33.35	33.56	32.07	32.07	1,462,562	-1.43(-4.27%)
Mar 07, 2008	33.00	33.87	32.53	33.50	982,295	+0.21(+0.63%)
Mar 06, 2008	34.34	35.25	32.75	33.29	1,234,823	-1.17(-3.40%)
Mar 05, 2008	35.04	35.26	34.08	34.46	977,717	-0.04(-0.12%)
Mar 04, 2008	36.45	36.45	33.86	34.50	1,670,496	-2.12(-5.79%)
Mar 03, 2008	36.20	36.88	35.61	36.62	753,600	+0.72(+2.01%)
Feb 29, 2008	36.46	36.80	35.57	35.90	799,200	-1.08(-2.92%)
Feb 28, 2008	36.04	37.17	35.96	36.98	1,495,300	+0.83(+2.30%)
Feb 27, 2008	37.29	37.82	35.73	36.15	1,480,550	-1.34(-3.57%)
Feb 26, 2008	37.00	38.22	37.00	37.49	854,800	+0.05(+0.13%)
Feb 25, 2008	35.94	37.44	35.21	37.44	742,400	+1.44(+4.00%)
Feb 22, 2008	36.08	36.40	35.22	36.00	675,638	+0.05(+0.14%)
Feb 21, 2008	36.54	37.26	35.73	35.95	700,535	-0.27(-0.75%)
Feb 20, 2008	35.05	36.23	34.83	36.22	677,251	+0.85(+2.40%)
Feb 19, 2008	35.70	36.04	35.23	35.37	601,433	+0.07(+0.20%)
Feb 18, 2008	35.04	35.67	34.54	35.30	0	+0.00(+0.00%)
Feb 15, 2008	35.04	35.67	34.54	35.30	486,300	+0.06(+0.17%)
Feb 14, 2008	35.28	35.76	34.89	35.24	1,497,600	-0.03(-0.09%)
Feb 13, 2008	35.28	35.37	34.13	35.27	617,501	+0.47(+1.35%)
Feb 12, 2008	34.26	35.01	34.00	34.80	707,800	+0.43(+1.25%)
Feb 11, 2008	34.86	34.86	33.76	34.37	916,783	-0.55(-1.58%)
Feb 08, 2008	35.90	36.47	34.62	34.92	546,315	-1.17(-3.24%)
Feb 07, 2008	35.28	36.27	34.82	36.09	895,507	+0.68(+1.92%)
Feb 06, 2008	36.28	36.69	35.21	35.41	706,838	-0.53(-1.47%)
Feb 05, 2008	36.20	37.22	35.91	35.94	1,072,500	-1.06(-2.86%)
Feb 04, 2008	36.47	37.40	36.19	37.00	1,733,171	+0.50(+1.37%)
Feb 01, 2008	35.48	36.91	35.40	36.50	6,412,512	+0.74(+2.07%)
Jan 31, 2008	35.43	36.72	34.27	35.76	7,091,047	-1.13(-3.06%)
Jan 30, 2008	37.54	38.57	36.67	36.89	670,100	-0.75(-1.99%)
Jan 29, 2008	38.58	39.17	37.63	37.64	749,971	-0.30(-0.79%)
Jan 28, 2008	37.08	37.96	36.15	37.94	536,179	+1.11(+3.01%)
Jan 25, 2008	37.41	37.75	36.11	36.83	832,208	-0.12(-0.32%)
Jan 24, 2008	37.80	38.32	36.80	36.95	1,875,605	+0.17(+0.46%)
Jan 23, 2008	33.48	37.47	33.45	36.78	2,578,856	+2.36(+6.86%)
Jan 22, 2008	32.92	35.18	32.32	34.42	1,098,252	+1.46(+4.43%)
Jan 21, 2008	34.33	34.33	32.54	32.96	0	+0.00(+0.00%)
Jan 18, 2008	34.33	34.33	32.54	32.96	1,599,042	-1.06(-3.12%)
Jan 17, 2008	34.82	35.09	33.90	34.02	690,300	-0.82(-2.35%)
Jan 16, 2008	34.15	35.43	33.84	34.84	652,800	+0.67(+1.96%)
Jan 15, 2008	34.93	35.20	34.17	34.17	561,100	-1.40(-3.94%)
Jan 14, 2008	34.97	35.78	34.30	35.57	644,500	+0.90(+2.60%)
Jan 11, 2008	34.67	35.41	33.73	34.67	749,775	-0.26(-0.74%)
Jan 10, 2008	34.50	35.51	33.65	34.93	1,613,300	+0.10(+0.29%)
Jan 09, 2008	33.85	35.08	33.11	34.83	1,286,800	+0.99(+2.93%)
Jan 08, 2008	35.24	35.43	33.58	33.84	1,875,400	-1.23(-3.51%)
Jan 07, 2008	35.41	35.74	34.34	35.07	1,346,600	-0.11(-0.31%)
Jan 04, 2008	36.56	37.24	35.03	35.18	1,053,600	-2.06(-5.53%)
Jan 03, 2008	38.73	39.20	37.05	37.24	798,945	-1.26(-3.27%)
Jan 02, 2008	38.32	39.19	38.00	38.50	1,122,000	+0.13(+0.34%)
Jan 01, 2008	38.11	38.66	37.71	38.37	402,790	+0.00(+0.00%)
Dec 31, 2007	38.11	38.66	37.71	38.37	402,790	+0.23(+0.60%)
Dec 28, 2007	39.00	39.82	38.14	38.14	494,820	-0.86(-2.21%)
Dec 27, 2007	40.07	40.41	38.91	39.00	545,800	-1.31(-3.25%)
Dec 26, 2007	40.04	40.33	39.74	40.31	461,500	+0.22(+0.55%)
Dec 24, 2007	38.70	40.10	38.62	40.09	310,300	+1.79(+4.67%)
Dec 21, 2007	38.86	39.48	37.92	38.30	1,106,100	+0.20(+0.52%)
Dec 20, 2007	38.40	38.78	37.76	38.10	661,900	+0.06(+0.16%)
Dec 19, 2007	37.68	38.23	37.28	38.04	688,759	+0.60(+1.60%)
Dec 18, 2007	37.39	38.29	36.40	37.44	1,352,000	+0.94(+2.58%)
Dec 17, 2007	37.00	37.40	36.24	36.50	970,200	-1.49(-3.92%)
Dec 14, 2007	38.46	39.51	37.92	37.99	597,800	-0.99(-2.54%)
Dec 13, 2007	40.35	40.61	38.04	38.98	1,029,900	-1.76(-4.32%)
Dec 12, 2007	41.50	42.15	39.78	40.74	1,636,068	+0.74(+1.85%)
Dec 11, 2007	40.73	41.38	39.84	40.00	1,152,573	-0.50(-1.23%)
Dec 10, 2007	39.04	40.50	39.04	40.50	463,370	+1.50(+3.85%)
Dec 07, 2007	38.48	39.65	38.30	39.00	2,632,300	+0.75(+1.96%)
Dec 06, 2007	37.98	38.46	37.62	38.25	1,046,100	+0.54(+1.43%)
Dec 05, 2007	36.97	37.81	36.88	37.71	687,100	+1.32(+3.63%)
Dec 04, 2007	37.21	37.47	36.39	36.39	916,600	-1.37(-3.63%)
Dec 03, 2007	37.82	38.14	36.74	37.76	798,700	-0.40(-1.05%)
Nov 30, 2007	37.98	38.37	37.49	38.16	902,015	+0.56(+1.49%)
Nov 29, 2007	38.00	38.03	36.91	37.60	647,100	-0.54(-1.42%)
Nov 28, 2007	36.50	38.14	36.36	38.14	1,223,530	+1.97(+5.45%)
Nov 27, 2007	35.75	36.32	35.05	36.17	835,002	+0.47(+1.32%)
Nov 26, 2007	37.65	37.65	35.70	35.70	965,600	-2.05(-5.43%)
Nov 23, 2007	37.37	37.85	36.92	37.75	566,600	+0.75(+2.03%)
Nov 21, 2007	38.07	38.38	36.87	37.00	1,100,200	-1.35(-3.52%)
Nov 20, 2007	39.00	39.38	37.48	38.35	1,020,300	-0.55(-1.41%)
Nov 19, 2007	38.90	39.34	38.54	38.90	917,000	-0.50(-1.27%)
Nov 16, 2007	39.76	39.97	38.35	39.40	788,100	-0.26(-0.66%)
Nov 15, 2007	39.13	39.67	38.55	39.66	466,700	+0.35(+0.89%)
Nov 14, 2007	40.39	40.89	39.10	39.31	550,900	-0.52(-1.31%)
Nov 13, 2007	38.94	39.84	38.81	39.83	1,068,500	+1.33(+3.45%)
Nov 12, 2007	39.60	40.09	38.38	38.50	756,300	-1.16(-2.92%)
Nov 09, 2007	39.47	40.64	39.47	39.66	1,163,800	-0.53(-1.32%)
Nov 08, 2007	41.07	41.85	39.21	40.19	1,466,620	-0.97(-2.36%)
Nov 07, 2007	43.25	43.26	40.39	41.16	1,009,500	-2.02(-4.68%)
Nov 06, 2007	41.58	43.18	40.97	43.18	1,207,400	+1.68(+4.05%)
Nov 05, 2007	40.71	42.04	40.70	41.50	1,153,958	-0.03(-0.07%)
Nov 02, 2007	42.10	42.47	40.55	41.53	751,100	-0.08(-0.19%)
Nov 01, 2007	43.34	43.34	41.00	41.61	1,353,500	-2.38(-5.41%)
Oct 31, 2007	43.08	44.21	41.92	43.99	1,251,400	+1.44(+3.38%)
Oct 30, 2007	41.22	42.66	41.15	42.55	592,300	+1.23(+2.98%)
Oct 29, 2007	41.83	41.85	41.25	41.32	338,900	-0.37(-0.89%)
Oct 26, 2007	41.44	41.77	40.82	41.69	429,500	+0.92(+2.26%)
Oct 25, 2007	41.12	41.44	40.17	40.77	451,600	-0.29(-0.71%)
Oct 24, 2007	41.47	41.47	40.41	41.06	906,600	-0.64(-1.53%)
Oct 23, 2007	41.23	41.76	40.44	41.70	358,800	+0.86(+2.11%)
Oct 22, 2007	40.79	41.45	40.28	40.84	584,200	-0.55(-1.33%)
Oct 19, 2007	42.43	42.50	41.21	41.39	930,600	-1.11(-2.61%)
Oct 18, 2007	40.85	42.94	40.62	42.50	685,500	+1.45(+3.53%)
Oct 17, 2007	40.89	41.36	40.29	41.05	2,510,100	+1.67(+4.24%)
Oct 16, 2007	39.30	39.68	38.86	39.38	537,900	-0.20(-0.51%)
Oct 15, 2007	39.60	39.60	39.00	39.58	399,800	+0.08(+0.20%)
Oct 12, 2007	39.58	40.00	39.00	39.50	458,900	-1.09(-2.69%)
Oct 11, 2007	40.86	40.99	40.03	40.59	365,500	-0.15(-0.37%)
Oct 10, 2007	41.36	41.61	40.50	40.74	638,100	-0.43(-1.04%)
Oct 09, 2007	41.00	41.66	40.52	41.17	432,100	+0.17(+0.41%)
Oct 08, 2007	40.95	41.28	40.46	41.00	496,200	-0.20(-0.49%)
Oct 05, 2007	41.31	41.50	40.59	41.20	408,800	+0.69(+1.70%)
Oct 04, 2007	40.19	40.71	39.69	40.51	298,100	+0.56(+1.40%)
Oct 03, 2007	40.75	40.77	39.95	39.95	323,800	-0.98(-2.39%)
Oct 02, 2007	41.00	41.18	40.54	40.93	339,900	-0.04(-0.10%)
Oct 01, 2007	39.64	41.25	39.35	40.97	467,300	+1.58(+4.01%)
Sep 28, 2007	39.50	39.50	38.75	39.39	424,900	-0.21(-0.53%)
Sep 27, 2007	39.02	39.68	38.89	39.60	386,400	+0.90(+2.33%)
Sep 26, 2007	37.92	39.02	37.74	38.70	299,800	+0.96(+2.54%)
Sep 25, 2007	37.69	37.91	37.04	37.74	191,400	-0.27(-0.71%)
Sep 24, 2007	37.67	38.27	37.51	38.01	358,400	+0.28(+0.74%)
Sep 21, 2007	38.48	38.82	37.73	37.73	462,400	-0.57(-1.49%)
Sep 20, 2007	39.24	39.34	37.98	38.30	445,700	-0.94(-2.40%)
Sep 19, 2007	37.44	39.98	37.51	39.24	662,600	+1.80(+4.81%)
Sep 18, 2007	36.54	37.64	35.86	37.44	1,234,800	+0.90(+2.46%)
Sep 17, 2007	36.93	37.05	36.15	36.54	754,200	-0.42(-1.14%)
Sep 14, 2007	37.11	36.99	36.30	36.96	312,200	-0.15(-0.40%)
Sep 13, 2007	36.46	37.23	35.87	37.11	497,400	+0.65(+1.78%)
Sep 12, 2007	37.06	37.20	36.22	36.46	549,400	-0.81(-2.17%)
Sep 11, 2007	36.45	37.48	35.39	37.27	491,700	+0.82(+2.25%)
Sep 10, 2007	37.31	37.31	36.03	36.45	417,500	-0.40(-1.09%)
Sep 07, 2007	38.28	38.28	36.75	36.85	373,300	-0.99(-2.62%)
Sep 06, 2007	38.57	39.37	37.50	37.84	516,100	-0.73(-1.89%)
Sep 05, 2007	39.65	39.78	38.38	38.57	427,100	-1.48(-3.70%)
Sep 04, 2007	38.91	40.52	38.64	40.05	607,400	+1.05(+2.69%)
Aug 31, 2007	38.00	39.07	37.84	39.00	980,800	+1.61(+4.31%)
Aug 30, 2007	36.98	37.94	36.97	37.39	521,000	-0.02(-0.05%)
Aug 29, 2007	37.33	37.43	36.56	37.41	710,900	+0.22(+0.59%)
Aug 28, 2007	38.52	38.46	37.12	37.19	746,900	-1.33(-3.45%)
Aug 27, 2007	38.78	39.11	38.38	38.52	529,000	-0.46(-1.18%)
Aug 24, 2007	38.34	39.18	38.24	38.98	396,500	+0.51(+1.33%)
Aug 23, 2007	38.42	38.75	38.12	38.47	549,400	+0.35(+0.92%)
Aug 22, 2007	37.80	38.29	37.49	38.12	703,500	+0.53(+1.41%)
Aug 21, 2007	36.65	37.75	36.45	37.59	581,600	+0.85(+2.31%)
Aug 20, 2007	35.39	36.77	35.23	36.74	538,700	+1.36(+3.84%)
Aug 17, 2007	36.97	37.58	35.13	35.38	1,192,000	+0.37(+1.06%)
Aug 16, 2007	34.85	35.99	33.52	35.01	1,494,300	-0.03(-0.09%)
Aug 15, 2007	36.30	38.23	34.81	35.04	1,034,200	-1.37(-3.76%)
Aug 14, 2007	37.50	37.58	36.41	36.41	822,400	-1.09(-2.91%)
Aug 13, 2007	37.51	38.14	36.66	37.50	708,400	-0.01(-0.03%)
Aug 10, 2007	39.14	38.70	36.64	37.51	1,534,200	-1.63(-4.16%)
Aug 09, 2007	38.94	39.92	38.05	39.14	1,503,100	+0.20(+0.51%)
Aug 08, 2007	37.60	39.06	36.33	38.94	1,275,900	+2.55(+7.01%)
Aug 07, 2007	34.90	36.63	34.50	36.39	664,200	+1.08(+3.06%)
Aug 06, 2007	34.16	35.46	33.06	35.31	708,300	+1.38(+4.07%)
Aug 03, 2007	34.02	34.60	33.86	33.93	741,900	-0.67(-1.94%)
Aug 02, 2007	33.30	34.69	33.30	34.60	802,900	+1.30(+3.90%)
Aug 01, 2007	33.15	33.37	32.04	33.30	1,573,149	+0.15(+0.45%)
Jul 31, 2007	34.00	34.36	33.10	33.15	1,335,500	-0.47(-1.40%)
Jul 30, 2007	34.14	34.35	33.27	33.62	946,900	-0.52(-1.52%)
Jul 27, 2007	34.26	35.05	33.73	34.14	1,863,400	-1.01(-2.87%)
Jul 26, 2007	35.34	35.90	34.68	35.15	956,200	-0.99(-2.74%)
Jul 25, 2007	37.10	37.10	35.72	36.14	1,148,300	-0.38(-1.04%)
Jul 24, 2007	34.93	37.08	34.65	36.52	1,938,400	+1.10(+3.11%)
Jul 23, 2007	36.84	36.98	35.02	35.42	1,203,100	-1.35(-3.67%)
Jul 20, 2007	37.78	37.87	36.23	36.77	688,800	-1.09(-2.88%)
Jul 19, 2007	38.03	38.51	37.81	37.86	454,000	+0.10(+0.26%)
Jul 18, 2007	37.75	37.94	36.87	37.76	556,700	-0.41(-1.07%)
Jul 17, 2007	38.65	39.44	38.13	38.17	345,500	-0.35(-0.91%)
Jul 16, 2007	39.20	39.65	38.52	38.52	416,800	-0.96(-2.43%)
Jul 13, 2007	39.44	39.48	38.85	39.48	412,600	+0.03(+0.08%)
Jul 12, 2007	39.10	39.56	38.77	39.45	429,600	+0.67(+1.73%)
Jul 11, 2007	38.36	38.78	37.91	38.78	440,800	+0.26(+0.67%)
Jul 10, 2007	39.80	40.00	38.44	38.52	433,300	-1.63(-4.06%)
Jul 09, 2007	40.62	40.62	39.67	40.15	309,900	-0.29(-0.72%)
Jul 06, 2007	39.70	40.54	39.02	40.44	412,300	+0.67(+1.68%)
Jul 05, 2007	39.66	40.31	39.54	39.77	907,500	+0.46(+1.17%)
Jul 03, 2007	39.60	39.99	39.15	39.31	309,600	+0.15(+0.38%)
Jul 02, 2007	37.90	39.22	37.85	39.16	637,056	+1.48(+3.93%)
Jun 29, 2007	38.65	38.97	37.35	37.68	504,700	-0.81(-2.10%)
Jun 28, 2007	38.58	39.32	38.30	38.49	501,800	+0.03(+0.08%)
Jun 27, 2007	37.25	38.53	36.70	38.46	787,500	+0.86(+2.29%)
Jun 26, 2007	37.43	37.85	37.11	37.60	640,900	+0.50(+1.35%)
Jun 25, 2007	37.90	37.82	36.93	37.10	499,600	-0.80(-2.11%)
Jun 22, 2007	37.49	38.25	37.49	37.90	1,368,200	+0.41(+1.09%)
Jun 21, 2007	37.50	37.63	36.75	37.49	1,019,800	-0.25(-0.66%)
Jun 20, 2007	39.00	39.00	37.74	37.74	454,100	-1.14(-2.93%)
Jun 19, 2007	38.86	39.19	38.42	38.88	569,600	-0.10(-0.26%)
Jun 18, 2007	40.10	40.36	38.90	38.98	396,100	-1.01(-2.53%)
Jun 15, 2007	40.27	40.98	39.81	39.99	875,700	+0.47(+1.19%)
Jun 14, 2007	39.74	39.96	39.24	39.52	443,800	-0.28(-0.70%)
Jun 13, 2007	39.50	39.83	39.08	39.80	1,221,700	+0.45(+1.14%)
Jun 12, 2007	40.09	40.13	39.35	39.35	842,000	-0.74(-1.85%)
Jun 11, 2007	40.25	40.35	39.83	40.09	414,900	-0.16(-0.40%)
Jun 08, 2007	39.59	40.30	39.35	40.25	796,625	+0.56(+1.41%)
Jun 07, 2007	40.55	40.58	39.46	39.69	434,900	-0.93(-2.29%)
Jun 06, 2007	40.67	41.11	40.14	40.62	495,000	-0.04(-0.10%)
Jun 05, 2007	41.16	41.38	40.53	40.66	493,200	-0.71(-1.72%)
Jun 04, 2007	40.45	41.42	40.45	41.37	414,700	+0.74(+1.82%)

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.