Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	47.01	47.41	45.55	46.55	2,848,869	+0.66(+1.43%)
Mar 28, 2008	46.00	47.61	45.76	45.89	2,029,484	-0.86(-1.84%)
Mar 27, 2008	47.69	47.91	46.15	46.75	2,785,478	-0.64(-1.36%)
Mar 26, 2008	48.84	48.86	47.34	47.39	2,031,895	-1.64(-3.34%)
Mar 25, 2008	48.37	49.38	47.30	49.03	2,586,504	+0.74(+1.54%)
Mar 24, 2008	48.81	50.19	48.12	48.29	2,702,929	-0.45(-0.92%)
Mar 21, 2008	46.78	48.84	45.82	48.74	4,355,956	+0.00(+0.00%)
Mar 20, 2008	46.78	48.84	45.82	48.74	4,355,956	+2.27(+4.88%)
Mar 19, 2008	49.03	49.67	46.15	46.47	4,719,858	-2.71(-5.51%)
Mar 18, 2008	46.71	49.18	46.29	49.18	5,753,895	+3.78(+8.33%)
Mar 17, 2008	45.52	47.04	43.79	45.40	5,642,686	-0.88(-1.89%)
Mar 14, 2008	47.60	48.95	45.63	46.27	3,473,738	-1.90(-3.95%)
Mar 13, 2008	47.34	48.62	45.38	48.18	3,737,631	+0.48(+1.00%)
Mar 12, 2008	49.14	49.89	47.59	47.70	3,189,960	-1.34(-2.74%)
Mar 11, 2008	46.95	49.06	46.55	49.05	3,088,108	+3.32(+7.26%)
Mar 10, 2008	46.62	47.61	45.69	45.73	3,017,038	-1.13(-2.41%)
Mar 07, 2008	46.39	47.75	45.55	46.85	3,116,939	+0.33(+0.71%)
Mar 06, 2008	48.12	48.12	46.50	46.53	2,600,129	-1.80(-3.72%)
Mar 05, 2008	48.44	49.51	47.67	48.33	2,965,343	+0.10(+0.22%)
Mar 04, 2008	48.07	48.38	46.89	48.22	3,548,541	+0.27(+0.57%)
Mar 03, 2008	47.37	48.53	46.01	47.95	4,006,199	+0.59(+1.24%)
Feb 29, 2008	48.46	48.47	47.12	47.36	2,870,279	-1.53(-3.12%)
Feb 28, 2008	49.70	49.95	48.70	48.89	1,639,044	-1.08(-2.16%)
Feb 27, 2008	49.94	50.69	49.26	49.96	1,976,690	-0.18(-0.35%)
Feb 26, 2008	50.25	50.90	49.74	50.14	2,370,139	-0.48(-0.94%)
Feb 25, 2008	49.08	50.87	48.70	50.62	3,254,960	+1.41(+2.86%)
Feb 22, 2008	49.72	49.72	47.56	49.21	4,171,588	-0.79(-1.58%)
Feb 21, 2008	51.43	51.46	49.90	50.00	2,024,672	-1.14(-2.23%)
Feb 20, 2008	49.52	51.31	49.37	51.14	2,832,504	+1.26(+2.53%)
Feb 19, 2008	51.72	51.82	49.73	49.88	2,836,743	-1.00(-1.97%)
Feb 18, 2008	50.98	50.98	49.86	50.88	2,120,414	+0.00(+0.00%)
Feb 15, 2008	50.98	50.98	49.86	50.88	2,120,414	-0.06(-0.12%)
Feb 14, 2008	51.33	51.89	50.63	50.94	2,552,821	-0.16(-0.32%)
Feb 13, 2008	50.94	51.11	49.61	51.11	2,666,895	+0.66(+1.30%)
Feb 12, 2008	49.59	50.96	49.38	50.45	2,742,382	+1.02(+2.05%)
Feb 11, 2008	49.31	49.83	48.62	49.43	1,532,592	+0.04(+0.09%)
Feb 08, 2008	50.05	50.36	48.77	49.39	2,431,979	-1.18(-2.34%)
Feb 07, 2008	48.79	51.04	48.43	50.57	2,962,762	+1.69(+3.47%)
Feb 06, 2008	49.80	49.86	48.33	48.88	2,913,604	+0.09(+0.19%)
Feb 05, 2008	49.70	50.59	48.72	48.79	2,260,433	-2.01(-3.96%)
Feb 04, 2008	51.53	51.53	50.53	50.80	1,726,951	-0.88(-1.71%)
Feb 01, 2008	51.74	52.29	50.56	51.68	3,775,114	+0.31(+0.60%)
Jan 31, 2008	49.91	51.85	49.15	51.37	4,284,506	+0.76(+1.49%)
Jan 30, 2008	50.37	52.04	49.58	50.62	4,043,766	+0.36(+0.71%)
Jan 29, 2008	49.55	50.32	48.65	50.26	2,552,365	+0.87(+1.76%)
Jan 28, 2008	48.79	49.74	48.09	49.39	4,319,319	+0.76(+1.57%)
Jan 25, 2008	49.77	50.33	48.09	48.63	3,226,583	-0.55(-1.12%)
Jan 24, 2008	50.03	50.08	48.59	49.18	5,524,423	-0.69(-1.39%)
Jan 23, 2008	47.73	51.01	46.43	49.87	4,839,246	+0.86(+1.76%)
Jan 22, 2008	47.65	50.03	46.31	49.01	5,182,273	+0.55(+1.13%)
Jan 21, 2008	49.47	51.32	47.81	48.47	4,305,024	+0.00(+0.00%)
Jan 18, 2008	49.47	51.32	47.81	48.47	4,305,024	-1.60(-3.20%)
Jan 17, 2008	51.18	52.16	49.73	50.07	4,542,927	-0.72(-1.42%)
Jan 16, 2008	48.40	52.38	48.39	50.79	5,597,258	+1.93(+3.94%)
Jan 15, 2008	50.91	50.91	48.68	48.86	4,331,464	-2.96(-5.70%)
Jan 14, 2008	52.24	52.32	51.29	51.82	3,172,198	-0.11(-0.20%)
Jan 11, 2008	51.48	52.83	50.98	51.92	2,623,119	-0.32(-0.60%)
Jan 10, 2008	50.46	53.36	50.35	52.24	4,261,920	+1.13(+2.21%)
Jan 09, 2008	50.03	51.32	49.31	51.11	5,448,160	+1.29(+2.59%)
Jan 08, 2008	51.92	52.44	49.75	49.82	3,255,490	-1.74(-3.37%)
Jan 07, 2008	51.66	52.27	50.47	51.56	2,505,717	+0.33(+0.64%)
Jan 04, 2008	52.93	53.22	51.23	51.23	3,239,670	-2.03(-3.81%)
Jan 03, 2008	51.97	54.01	51.96	53.26	3,799,914	+1.40(+2.70%)
Jan 02, 2008	53.54	53.82	51.77	51.86	2,377,898	-1.76(-3.29%)
Jan 01, 2008	53.49	54.32	53.07	53.63	1,367,786	+0.00(+0.00%)
Dec 31, 2007	53.49	54.32	53.07	53.63	1,350,988	-0.10(-0.18%)
Dec 28, 2007	54.66	54.82	53.56	53.72	1,125,280	-0.32(-0.58%)
Dec 27, 2007	54.70	54.82	54.04	54.04	1,231,197	-0.95(-1.72%)
Dec 26, 2007	54.89	55.14	54.07	54.98	810,996	+0.14(+0.26%)
Dec 24, 2007	54.73	55.36	54.54	54.84	583,033	+0.66(+1.21%)
Dec 21, 2007	53.68	54.59	53.01	54.19	3,576,775	+0.63(+1.18%)
Dec 20, 2007	53.57	53.82	52.52	53.56	2,560,246	+0.84(+1.59%)
Dec 19, 2007	51.90	53.14	51.62	52.72	1,796,859	+0.67(+1.29%)
Dec 18, 2007	52.04	52.83	50.64	52.04	2,944,742	-0.10(-0.19%)
Dec 17, 2007	52.30	53.09	52.01	52.14	2,471,845	-0.67(-1.26%)
Dec 14, 2007	54.16	54.36	52.78	52.81	2,546,123	-1.46(-2.68%)
Dec 13, 2007	54.10	54.63	52.95	54.26	2,352,239	-0.04(-0.08%)
Dec 12, 2007	55.08	55.49	53.29	54.31	2,478,831	+0.73(+1.36%)
Dec 11, 2007	56.25	56.44	53.54	53.58	2,898,198	-2.60(-4.64%)
Dec 10, 2007	54.88	56.29	54.88	56.18	3,357,760	+1.30(+2.37%)
Dec 07, 2007	56.36	56.36	54.88	54.88	3,141,092	-1.13(-2.01%)
Dec 06, 2007	55.40	56.16	55.02	56.01	2,754,128	+0.29(+0.53%)
Dec 05, 2007	54.77	55.92	54.31	55.71	4,643,627	-0.61(-1.08%)
Dec 04, 2007	55.64	56.69	55.19	56.32	2,306,923	+0.08(+0.14%)
Dec 03, 2007	56.48	57.01	55.52	56.25	2,395,591	-0.47(-0.83%)
Nov 30, 2007	56.08	58.24	56.08	56.71	3,479,837	+0.81(+1.45%)
Nov 29, 2007	55.72	56.02	54.00	55.90	2,942,247	+0.11(+0.19%)
Nov 28, 2007	53.93	55.90	53.40	55.80	3,085,253	+2.66(+5.01%)
Nov 27, 2007	52.18	53.22	51.55	53.14	2,506,268	+1.06(+2.04%)
Nov 26, 2007	53.92	53.97	52.06	52.07	2,220,406	-1.81(-3.35%)
Nov 23, 2007	52.83	54.20	52.58	53.88	757,783	+1.53(+2.93%)
Nov 21, 2007	52.58	53.19	51.48	52.34	2,525,674	-0.99(-1.85%)
Nov 20, 2007	53.19	54.28	51.91	53.33	3,126,061	+0.81(+1.53%)
Nov 19, 2007	53.08	53.21	51.68	52.53	3,001,833	-0.92(-1.72%)
Nov 16, 2007	53.19	53.95	52.33	53.44	3,030,970	+0.34(+0.65%)
Nov 15, 2007	55.03	55.03	52.69	53.10	3,795,200	-1.88(-3.43%)
Nov 14, 2007	55.64	56.02	54.66	54.98	4,362,962	-1.18(-2.11%)
Nov 13, 2007	54.10	56.18	54.05	56.17	2,893,941	+2.33(+4.33%)
Nov 12, 2007	53.56	55.09	52.80	53.84	4,353,360	+0.54(+1.01%)
Nov 09, 2007	52.32	54.26	51.67	53.30	2,597,248	-0.04(-0.07%)
Nov 08, 2007	52.23	53.55	51.39	53.33	2,483,494	+1.15(+2.20%)
Nov 07, 2007	53.21	53.69	52.17	52.18	3,119,251	-1.54(-2.87%)
Nov 06, 2007	51.91	54.03	51.56	53.72	2,434,262	+2.16(+4.18%)
Nov 05, 2007	50.80	52.05	50.15	51.57	2,875,329	+0.56(+1.10%)
Nov 02, 2007	50.12	51.22	49.21	51.01	2,966,834	+0.95(+1.89%)
Nov 01, 2007	51.97	52.29	50.01	50.06	2,516,192	-2.61(-4.95%)
Oct 31, 2007	52.13	53.04	51.60	52.67	3,311,487	+0.71(+1.36%)
Oct 30, 2007	51.90	52.35	51.44	51.96	2,458,876	-0.40(-0.76%)
Oct 29, 2007	52.09	52.52	51.83	52.36	2,206,189	+0.29(+0.57%)
Oct 26, 2007	51.06	52.22	50.90	52.06	2,844,812	+0.96(+1.88%)
Oct 25, 2007	50.53	51.80	50.18	51.11	2,983,974	+0.27(+0.52%)
Oct 24, 2007	50.17	51.08	49.07	50.84	3,621,885	+0.22(+0.43%)
Oct 23, 2007	49.36	50.76	49.07	50.62	2,861,647	+1.77(+3.63%)
Oct 22, 2007	47.69	49.00	47.61	48.85	2,300,278	+0.78(+1.62%)
Oct 19, 2007	48.99	49.19	48.07	48.07	3,072,828	-0.84(-1.72%)
Oct 18, 2007	48.24	49.50	48.06	48.91	2,175,225	+0.41(+0.85%)
Oct 17, 2007	50.28	50.28	46.98	48.50	5,576,342	-1.48(-2.96%)
Oct 16, 2007	49.22	50.61	48.54	49.98	3,957,937	+1.12(+2.29%)
Oct 15, 2007	49.56	49.63	48.38	48.86	1,950,051	-0.44(-0.89%)
Oct 12, 2007	49.25	50.03	49.16	49.30	2,088,758	-0.15(-0.31%)
Oct 11, 2007	50.75	50.84	49.28	49.45	2,450,716	-1.25(-2.46%)
Oct 10, 2007	50.42	50.85	50.21	50.70	2,415,278	+0.24(+0.47%)
Oct 09, 2007	49.45	50.50	49.19	50.46	1,989,349	+0.91(+1.84%)
Oct 08, 2007	48.57	49.82	48.57	49.55	2,452,241	+0.76(+1.55%)
Oct 05, 2007	47.92	48.89	47.85	48.79	2,448,648	+1.40(+2.96%)
Oct 04, 2007	47.27	47.69	47.13	47.39	861,837	+0.12(+0.25%)
Oct 03, 2007	47.13	47.79	47.12	47.27	1,229,573	-0.17(-0.35%)
Oct 02, 2007	47.48	47.59	46.96	47.44	1,156,110	+0.05(+0.10%)
Oct 01, 2007	46.56	47.46	46.27	47.39	1,575,775	+0.99(+2.13%)
Sep 28, 2007	46.43	46.69	45.87	46.41	1,062,902	-0.17(-0.36%)
Sep 27, 2007	46.48	46.75	46.00	46.57	792,122	+0.55(+1.19%)
Sep 26, 2007	45.78	46.63	45.56	46.03	1,588,493	+0.47(+1.03%)
Sep 25, 2007	44.97	45.66	44.68	45.56	1,880,813	+0.45(+0.99%)
Sep 24, 2007	45.82	46.27	45.01	45.11	1,589,685	-0.75(-1.63%)
Sep 21, 2007	46.45	46.45	45.62	45.86	2,359,065	+0.08(+0.17%)
Sep 20, 2007	46.79	46.79	45.56	45.78	1,557,149	-0.84(-1.80%)
Sep 19, 2007	46.22	47.02	46.08	46.62	2,561,862	+0.41(+0.88%)
Sep 18, 2007	43.56	46.22	43.17	46.22	2,114,498	+2.79(+6.42%)
Sep 17, 2007	43.33	43.68	43.12	43.43	853,316	-0.23(-0.53%)
Sep 14, 2007	42.98	43.75	42.77	43.66	995,944	+0.36(+0.84%)
Sep 13, 2007	42.81	43.51	42.73	43.30	1,322,093	+0.90(+2.13%)
Sep 12, 2007	42.37	42.80	42.12	42.39	912,650	-0.18(-0.43%)
Sep 11, 2007	42.20	43.05	42.06	42.58	1,158,978	+0.67(+1.59%)
Sep 10, 2007	41.92	42.38	41.35	41.91	1,194,991	+0.35(+0.84%)
Sep 07, 2007	41.67	42.23	41.40	41.56	1,147,253	-0.78(-1.85%)
Sep 06, 2007	42.70	42.70	41.74	42.34	1,395,421	-0.32(-0.74%)
Sep 05, 2007	42.79	42.94	42.26	42.66	1,285,931	-0.64(-1.49%)
Sep 04, 2007	42.46	43.58	42.46	43.30	1,057,994	+0.27(+0.62%)
Aug 31, 2007	43.14	43.74	42.69	43.04	1,348,434	+0.35(+0.82%)
Aug 30, 2007	42.54	43.19	41.95	42.69	1,555,115	+0.10(+0.23%)
Aug 29, 2007	42.00	42.67	41.34	42.59	1,806,655	+0.88(+2.12%)
Aug 28, 2007	42.94	43.07	41.69	41.71	2,111,414	-1.58(-3.66%)
Aug 27, 2007	43.07	43.56	42.98	43.29	1,093,275	+0.06(+0.15%)
Aug 24, 2007	42.63	43.26	42.18	43.23	1,585,106	+0.50(+1.16%)
Aug 23, 2007	43.89	44.18	42.16	42.73	3,118,154	-1.20(-2.74%)
Aug 22, 2007	43.98	44.55	43.07	43.93	1,406,107	+0.21(+0.48%)
Aug 21, 2007	43.37	43.95	42.94	43.72	1,830,263	+0.15(+0.34%)
Aug 20, 2007	45.58	45.83	43.07	43.58	2,436,620	-1.83(-4.04%)
Aug 17, 2007	46.05	47.44	44.33	45.41	3,359,796	+1.02(+2.30%)
Aug 16, 2007	42.34	44.60	41.13	44.39	3,679,108	+2.02(+4.76%)
Aug 15, 2007	42.53	43.54	41.98	42.37	2,224,985	-0.32(-0.75%)
Aug 14, 2007	44.82	44.95	42.53	42.70	2,800,880	-2.11(-4.70%)
Aug 13, 2007	44.57	46.06	44.21	44.80	2,751,967	+0.34(+0.76%)
Aug 10, 2007	44.76	45.98	43.35	44.47	2,695,424	-0.71(-1.57%)
Aug 09, 2007	46.33	46.82	44.19	45.17	3,720,893	-2.25(-4.74%)
Aug 08, 2007	46.27	48.09	45.90	47.42	3,172,564	+1.34(+2.90%)
Aug 07, 2007	45.08	46.67	44.55	46.08	3,501,003	+0.37(+0.81%)
Aug 06, 2007	43.45	45.76	42.71	45.71	3,681,664	+2.44(+5.65%)
Aug 03, 2007	43.70	44.94	43.24	43.27	2,768,945	-1.60(-3.56%)
Aug 02, 2007	44.26	45.30	43.94	44.87	2,449,972	+0.89(+2.02%)
Aug 01, 2007	43.70	44.26	42.60	43.98	3,078,295	+0.24(+0.54%)
Jul 31, 2007	44.84	45.24	43.74	43.74	3,023,844	-1.06(-2.38%)
Jul 30, 2007	43.37	45.11	42.81	44.80	3,446,676	+1.26(+2.89%)
Jul 27, 2007	43.31	44.19	42.84	43.54	2,785,506	+0.05(+0.11%)
Jul 26, 2007	43.97	44.40	42.84	43.49	3,031,414	-0.75(-1.69%)
Jul 25, 2007	44.43	45.01	43.44	44.24	2,329,981	+0.06(+0.13%)
Jul 24, 2007	45.50	45.52	44.10	44.19	1,693,445	-1.60(-3.49%)
Jul 23, 2007	45.86	46.46	45.57	45.78	1,752,628	+0.28(+0.62%)
Jul 20, 2007	46.24	46.43	45.09	45.50	3,050,841	-0.96(-2.06%)
Jul 19, 2007	46.92	47.48	46.18	46.46	2,220,248	-0.67(-1.43%)
Jul 18, 2007	47.17	47.58	46.34	47.13	2,480,067	-0.41(-0.85%)
Jul 17, 2007	47.48	47.91	47.27	47.54	1,823,218	+0.53(+1.13%)
Jul 16, 2007	46.22	47.18	46.21	47.01	1,766,059	+0.62(+1.33%)
Jul 13, 2007	46.59	47.13	46.36	46.39	1,858,020	-0.43(-0.93%)
Jul 12, 2007	45.45	46.88	45.16	46.83	2,451,103	+1.67(+3.69%)
Jul 11, 2007	45.24	45.55	44.84	45.16	2,411,559	-0.12(-0.26%)
Jul 10, 2007	45.61	45.93	45.24	45.28	2,705,242	-0.48(-1.06%)
Jul 09, 2007	45.47	46.15	45.36	45.76	2,169,782	+0.29(+0.65%)
Jul 06, 2007	45.14	45.54	45.03	45.47	878,857	+0.18(+0.40%)
Jul 05, 2007	45.44	45.71	45.15	45.29	963,542	-0.23(-0.51%)
Jul 03, 2007	45.37	45.73	45.37	45.52	474,533	+0.16(+0.36%)
Jul 02, 2007	45.33	45.69	45.22	45.36	1,227,329	+0.37(+0.82%)
Jun 29, 2007	45.43	45.63	44.64	44.98	1,631,298	-0.39(-0.86%)
Jun 28, 2007	44.64	45.70	44.49	45.38	2,291,639	+0.78(+1.76%)
Jun 27, 2007	44.47	44.64	44.02	44.59	2,167,088	-0.18(-0.41%)
Jun 26, 2007	45.03	45.26	44.60	44.77	1,837,117	+0.03(+0.06%)
Jun 25, 2007	44.96	45.48	44.47	44.75	1,403,297	-0.15(-0.34%)
Jun 22, 2007	45.74	45.74	44.75	44.90	2,202,554	-0.74(-1.63%)
Jun 21, 2007	45.43	45.66	45.00	45.64	1,583,158	+0.12(+0.26%)
Jun 20, 2007	46.19	46.32	45.52	45.52	1,271,808	-0.53(-1.16%)
Jun 19, 2007	45.54	46.11	45.54	46.06	1,259,526	+0.28(+0.61%)
Jun 18, 2007	45.75	45.86	45.48	45.78	978,775	+0.00(+0.00%)
Jun 15, 2007	45.75	45.87	45.55	45.78	1,961,691	+0.36(+0.80%)
Jun 14, 2007	45.52	45.62	45.21	45.41	1,320,075	+0.01(+0.02%)
Jun 13, 2007	44.26	45.41	44.26	45.41	1,868,012	+1.15(+2.59%)
Jun 12, 2007	44.88	44.95	44.25	44.26	1,462,450	-0.69(-1.54%)
Jun 11, 2007	44.63	45.17	44.41	44.95	882,205	+0.32(+0.72%)
Jun 08, 2007	43.67	44.66	43.67	44.63	1,831,310	+0.83(+1.89%)
Jun 07, 2007	44.59	44.75	43.80	43.80	2,124,494	-0.91(-2.04%)
Jun 06, 2007	44.57	44.83	44.47	44.71	2,109,474	-0.12(-0.27%)
Jun 05, 2007	45.57	45.60	44.77	44.83	1,900,366	-0.81(-1.76%)
Jun 04, 2007	45.41	45.73	45.41	45.64	1,007,922	+0.09(+0.20%)
Jun 01, 2007	45.54	45.78	45.34	45.55	1,836,640	-0.03(-0.06%)
May 31, 2007	45.45	45.87	45.45	45.57	1,681,798	+0.04(+0.09%)
May 30, 2007	45.09	45.59	44.88	45.53	1,395,484	+0.36(+0.81%)
May 29, 2007	45.21	45.50	45.06	45.17	1,227,358	-0.03(-0.08%)
May 25, 2007	44.81	45.28	44.57	45.20	1,713,790	+0.53(+1.19%)
May 24, 2007	45.06	45.43	44.49	44.67	2,199,009	-0.34(-0.76%)
May 23, 2007	44.82	45.46	44.82	45.01	1,767,725	+0.05(+0.11%)
May 22, 2007	44.64	45.15	44.64	44.96	1,670,516	+0.10(+0.22%)
May 21, 2007	44.82	45.09	44.58	44.87	1,410,467	-0.07(-0.16%)
May 18, 2007	45.15	45.15	44.84	44.94	1,551,197	+0.10(+0.22%)
May 17, 2007	45.06	45.24	44.83	44.84	1,295,749	-0.22(-0.50%)
May 16, 2007	44.96	45.40	44.55	45.06	1,456,871	+0.45(+1.00%)
May 15, 2007	44.82	45.12	44.61	44.61	1,585,725	-0.27(-0.59%)
May 14, 2007	45.55	45.58	44.66	44.88	1,165,082	-0.52(-1.14%)
May 11, 2007	45.30	45.41	44.95	45.40	1,309,071	+0.43(+0.95%)
May 10, 2007	45.52	45.71	44.97	44.97	1,799,562	-0.60(-1.31%)
May 09, 2007	44.87	45.69	44.78	45.57	2,049,670	+0.68(+1.51%)
May 08, 2007	44.90	44.90	44.53	44.89	1,187,596	-0.01(-0.02%)
May 07, 2007	44.86	45.11	44.73	44.89	1,239,815	+0.25(+0.55%)
May 04, 2007	44.60	44.74	44.37	44.65	685,585	-0.06(-0.13%)
May 03, 2007	44.61	44.72	44.32	44.70	819,836	+0.29(+0.66%)
May 02, 2007	44.45	44.63	43.96	44.41	1,142,562	+0.27(+0.62%)
May 01, 2007	44.07	44.32	43.60	44.14	1,811,173	+0.06(+0.13%)
Apr 30, 2007	44.82	44.91	44.07	44.08	1,751,929	-0.82(-1.82%)
Apr 27, 2007	44.84	45.04	44.66	44.90	1,139,266	-0.22(-0.48%)
Apr 26, 2007	45.34	45.48	44.96	45.12	1,853,033	-0.30(-0.66%)
Apr 25, 2007	44.90	45.47	44.79	45.42	1,543,938	+0.62(+1.39%)
Apr 24, 2007	45.03	45.03	44.49	44.80	1,137,339	-0.19(-0.42%)
Apr 23, 2007	45.28	45.36	44.81	44.98	1,054,663	-0.25(-0.56%)
Apr 20, 2007	45.06	45.32	44.47	45.24	1,825,952	+0.46(+1.03%)
Apr 19, 2007	44.90	45.22	44.69	44.77	2,008,872	-0.49(-1.08%)
Apr 18, 2007	45.01	45.52	44.96	45.27	2,072,935	+0.25(+0.56%)
Apr 17, 2007	44.16	45.41	44.16	45.01	3,260,513	+1.21(+2.77%)
Apr 16, 2007	42.96	43.98	42.91	43.80	2,225,488	+0.95(+2.21%)
Apr 13, 2007	42.27	42.88	42.18	42.86	1,009,503	+0.55(+1.31%)
Apr 12, 2007	42.18	42.32	42.02	42.30	1,483,491	-0.01(-0.03%)
Apr 11, 2007	42.46	42.52	41.97	42.32	1,363,185	-0.05(-0.12%)
Apr 10, 2007	42.55	42.74	42.31	42.37	868,212	-0.23(-0.54%)
Apr 09, 2007	42.84	42.84	42.28	42.60	995,778	-0.15(-0.36%)
Apr 05, 2007	42.14	42.77	42.14	42.75	797,210	+0.49(+1.16%)
Apr 04, 2007	42.57	42.57	42.16	42.26	1,150,969	-0.24(-0.56%)
Apr 03, 2007	41.98	42.68	41.98	42.50	1,325,657	+0.51(+1.22%)

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.