Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	52.11	53.14	51.75	51.88	2,919,211	-0.34(-0.66%)
Apr 29, 2008	52.64	52.91	51.72	52.22	2,226,299	-0.24(-0.47%)
Apr 28, 2008	52.11	52.96	51.70	52.46	2,630,186	-1.23(-2.28%)
Apr 25, 2008	52.70	53.89	52.56	53.69	2,465,722	+1.25(+2.39%)
Apr 24, 2008	52.49	53.28	52.09	52.44	3,612,107	-0.12(-0.23%)
Apr 23, 2008	51.40	52.80	50.95	52.56	4,950,811	+1.16(+2.25%)
Apr 22, 2008	51.41	51.95	50.61	51.40	3,018,764	-0.47(-0.90%)
Apr 21, 2008	50.82	51.90	50.62	51.87	2,964,828	+0.83(+1.63%)
Apr 18, 2008	52.31	52.48	50.80	51.04	3,381,845	-0.17(-0.33%)
Apr 17, 2008	50.77	51.53	49.88	51.20	4,104,091	+0.61(+1.20%)
Apr 16, 2008	48.90	50.60	48.65	50.60	4,578,143	+2.97(+6.23%)
Apr 15, 2008	47.59	47.80	45.93	47.63	5,766,016	+2.13(+4.68%)
Apr 14, 2008	46.82	47.25	45.43	45.50	3,506,881	-1.55(-3.30%)
Apr 11, 2008	47.13	48.08	45.92	47.05	3,213,108	+0.31(+0.67%)
Apr 10, 2008	46.76	47.39	45.96	46.74	4,017,336	-0.06(-0.12%)
Apr 09, 2008	48.24	48.71	46.74	46.79	3,918,709	-1.40(-2.90%)
Apr 08, 2008	49.13	49.34	47.77	48.19	2,368,925	-0.99(-2.02%)
Apr 07, 2008	49.37	50.40	48.90	49.19	2,373,797	+0.26(+0.53%)
Apr 04, 2008	50.17	50.39	48.83	48.93	2,162,349	-1.23(-2.46%)
Apr 03, 2008	49.08	50.47	48.92	50.16	2,274,631	+0.62(+1.24%)
Apr 02, 2008	49.86	50.74	49.13	49.55	2,927,628	-0.29(-0.58%)
Apr 01, 2008	47.01	49.85	47.01	49.83	3,639,707	+3.30(+7.10%)
Mar 31, 2008	46.99	47.39	45.53	46.53	2,849,946	+0.66(+1.43%)
Mar 28, 2008	45.98	47.59	45.74	45.87	2,030,251	-0.86(-1.84%)
Mar 27, 2008	47.67	47.89	46.13	46.73	2,786,530	-0.64(-1.36%)
Mar 26, 2008	48.82	48.85	47.32	47.38	2,032,663	-1.64(-3.34%)
Mar 25, 2008	48.35	49.36	47.28	49.01	2,587,481	+0.74(+1.54%)
Mar 24, 2008	48.79	50.17	48.10	48.27	2,703,950	-0.45(-0.92%)
Mar 21, 2008	46.76	48.82	45.80	48.72	4,357,603	+0.00(+0.00%)
Mar 20, 2008	46.76	48.82	45.80	48.72	4,357,603	+2.27(+4.88%)
Mar 19, 2008	49.01	49.65	46.14	46.45	4,721,642	-2.71(-5.51%)
Mar 18, 2008	46.70	49.16	46.28	49.16	5,756,070	+3.78(+8.33%)
Mar 17, 2008	45.51	47.03	43.78	45.38	5,644,819	-0.88(-1.89%)
Mar 14, 2008	47.58	48.93	45.61	46.26	3,475,051	-1.90(-3.95%)
Mar 13, 2008	47.33	48.60	45.36	48.16	3,739,044	+0.48(+1.00%)
Mar 12, 2008	49.13	49.87	47.57	47.68	3,191,166	-1.34(-2.74%)
Mar 11, 2008	46.93	49.04	46.54	49.03	3,089,275	+3.32(+7.26%)
Mar 10, 2008	46.60	47.59	45.67	45.71	3,018,178	-1.13(-2.41%)
Mar 07, 2008	46.37	47.73	45.53	46.84	3,118,117	+0.33(+0.71%)
Mar 06, 2008	48.10	48.10	46.48	46.51	2,601,111	-1.80(-3.72%)
Mar 05, 2008	48.42	49.49	47.65	48.31	2,966,464	+0.10(+0.22%)
Mar 04, 2008	48.05	48.36	46.87	48.20	3,549,882	+0.27(+0.57%)
Mar 03, 2008	47.35	48.51	46.00	47.93	4,007,713	+0.59(+1.24%)
Feb 29, 2008	48.44	48.45	47.10	47.34	2,871,363	-1.53(-3.12%)
Feb 28, 2008	49.69	49.93	48.68	48.87	1,639,663	-1.08(-2.16%)
Feb 27, 2008	49.92	50.67	49.24	49.94	1,977,437	-0.18(-0.35%)
Feb 26, 2008	50.23	50.88	49.72	50.12	2,371,035	-0.48(-0.94%)
Feb 25, 2008	49.06	50.85	48.68	50.60	3,256,190	+1.41(+2.86%)
Feb 22, 2008	49.70	49.70	47.54	49.19	4,173,165	-0.79(-1.58%)
Feb 21, 2008	51.41	51.44	49.88	49.98	2,025,437	-1.14(-2.23%)
Feb 20, 2008	49.50	51.29	49.35	51.12	2,833,575	+1.26(+2.53%)
Feb 19, 2008	51.70	51.80	49.71	49.86	2,837,815	-1.00(-1.97%)
Feb 18, 2008	50.96	50.96	49.84	50.86	2,121,216	+0.00(+0.00%)
Feb 15, 2008	50.96	50.96	49.84	50.86	2,121,216	-0.06(-0.12%)
Feb 14, 2008	51.31	51.87	50.61	50.92	2,553,786	-0.16(-0.32%)
Feb 13, 2008	50.92	51.09	49.59	51.09	2,667,903	+0.66(+1.30%)
Feb 12, 2008	49.57	50.94	49.36	50.43	2,743,419	+1.02(+2.05%)
Feb 11, 2008	49.29	49.81	48.60	49.41	1,533,172	+0.04(+0.09%)
Feb 08, 2008	50.04	50.34	48.75	49.37	2,432,898	-1.18(-2.34%)
Feb 07, 2008	48.78	51.02	48.41	50.55	2,963,882	+1.69(+3.47%)
Feb 06, 2008	49.78	49.84	48.31	48.86	2,914,705	+0.09(+0.19%)
Feb 05, 2008	49.68	50.57	48.70	48.77	2,261,288	-2.01(-3.96%)
Feb 04, 2008	51.51	51.51	50.51	50.78	1,727,604	-0.88(-1.71%)
Feb 01, 2008	51.72	52.27	50.54	51.66	3,776,541	+0.31(+0.60%)
Jan 31, 2008	49.90	51.83	49.13	51.35	4,286,125	+0.76(+1.49%)
Jan 30, 2008	50.35	52.02	49.56	50.60	4,045,295	+0.36(+0.71%)
Jan 29, 2008	49.53	50.30	48.63	50.24	2,553,330	+0.87(+1.76%)
Jan 28, 2008	48.78	49.72	48.08	49.37	4,320,951	+0.76(+1.57%)
Jan 25, 2008	49.75	50.31	48.08	48.61	3,227,803	-0.55(-1.12%)
Jan 24, 2008	50.01	50.06	48.57	49.16	5,526,511	-0.69(-1.39%)
Jan 23, 2008	47.71	50.99	46.42	49.85	4,841,075	+0.86(+1.76%)
Jan 22, 2008	47.63	50.01	46.29	48.99	5,184,232	+0.55(+1.13%)
Jan 21, 2008	49.45	51.30	47.80	48.45	4,306,651	+0.00(+0.00%)
Jan 18, 2008	49.45	51.30	47.80	48.45	4,306,651	-1.60(-3.20%)
Jan 17, 2008	51.16	52.14	49.71	50.05	4,544,645	-0.72(-1.42%)
Jan 16, 2008	48.38	52.36	48.37	50.77	5,599,374	+1.92(+3.94%)
Jan 15, 2008	50.89	50.89	48.66	48.85	4,333,101	-2.95(-5.70%)
Jan 14, 2008	52.22	52.30	51.27	51.80	3,173,397	-0.10(-0.20%)
Jan 11, 2008	51.46	52.81	50.96	51.90	2,624,110	-0.32(-0.60%)
Jan 10, 2008	50.44	53.34	50.33	52.22	4,263,531	+1.13(+2.21%)
Jan 09, 2008	50.01	51.30	49.29	51.09	5,450,220	+1.29(+2.59%)
Jan 08, 2008	51.90	52.42	49.73	49.80	3,256,720	-1.74(-3.37%)
Jan 07, 2008	51.64	52.25	50.45	51.54	2,506,664	+0.33(+0.64%)
Jan 04, 2008	52.91	53.20	51.21	51.21	3,240,894	-2.03(-3.81%)
Jan 03, 2008	51.95	53.99	51.94	53.24	3,801,350	+1.40(+2.70%)
Jan 02, 2008	53.51	53.80	51.75	51.84	2,378,797	-1.76(-3.29%)
Jan 01, 2008	53.47	54.30	53.05	53.61	1,368,303	+0.00(+0.00%)
Dec 31, 2007	53.47	54.30	53.05	53.61	1,351,498	-0.10(-0.18%)
Dec 28, 2007	54.63	54.80	53.54	53.70	1,125,705	-0.32(-0.58%)
Dec 27, 2007	54.68	54.80	54.02	54.02	1,231,662	-0.95(-1.72%)
Dec 26, 2007	54.87	55.12	54.05	54.96	811,303	+0.14(+0.26%)
Dec 24, 2007	54.70	55.33	54.52	54.82	583,254	+0.66(+1.21%)
Dec 21, 2007	53.65	54.56	52.99	54.17	3,578,126	+0.63(+1.18%)
Dec 20, 2007	53.55	53.80	52.50	53.54	2,561,214	+0.84(+1.59%)
Dec 19, 2007	51.88	53.12	51.60	52.70	1,797,538	+0.67(+1.29%)
Dec 18, 2007	52.02	52.81	50.62	52.02	2,945,855	-0.10(-0.19%)
Dec 17, 2007	52.28	53.07	51.99	52.12	2,472,780	-0.67(-1.26%)
Dec 14, 2007	54.14	54.34	52.76	52.79	2,547,086	-1.46(-2.68%)
Dec 13, 2007	54.07	54.61	52.93	54.24	2,353,128	-0.04(-0.08%)
Dec 12, 2007	55.06	55.47	53.27	54.28	2,479,768	+0.73(+1.36%)
Dec 11, 2007	56.22	56.42	53.52	53.56	2,899,293	-2.60(-4.64%)
Dec 10, 2007	54.86	56.27	54.86	56.16	3,359,029	+1.30(+2.37%)
Dec 07, 2007	56.34	56.34	54.86	54.86	3,142,280	-1.13(-2.01%)
Dec 06, 2007	55.38	56.14	55.00	55.99	2,755,169	+0.29(+0.53%)
Dec 05, 2007	54.75	55.90	54.29	55.69	4,645,382	-0.61(-1.08%)
Dec 04, 2007	55.62	56.66	55.17	56.30	2,307,795	+0.08(+0.14%)
Dec 03, 2007	56.46	56.99	55.50	56.22	2,396,497	-0.47(-0.83%)
Nov 30, 2007	56.06	58.22	56.06	56.69	3,481,152	+0.81(+1.45%)
Nov 29, 2007	55.70	56.00	53.98	55.88	2,943,359	+0.10(+0.19%)
Nov 28, 2007	53.91	55.87	53.37	55.78	3,086,420	+2.66(+5.01%)
Nov 27, 2007	52.16	53.20	51.53	53.12	2,507,215	+1.06(+2.04%)
Nov 26, 2007	53.90	53.95	52.04	52.05	2,221,245	-1.81(-3.35%)
Nov 23, 2007	52.81	54.18	52.56	53.86	758,070	+1.53(+2.93%)
Nov 21, 2007	52.56	53.16	51.46	52.32	2,526,628	-0.99(-1.85%)
Nov 20, 2007	53.16	54.26	51.89	53.31	3,127,243	+0.80(+1.53%)
Nov 19, 2007	53.06	53.19	51.66	52.51	3,002,968	-0.92(-1.72%)
Nov 16, 2007	53.17	53.93	52.31	53.42	3,032,115	+0.34(+0.65%)
Nov 15, 2007	55.01	55.01	52.67	53.08	3,796,634	-1.88(-3.43%)
Nov 14, 2007	55.61	56.00	54.63	54.96	4,364,611	-1.18(-2.11%)
Nov 13, 2007	54.08	56.16	54.03	56.15	2,895,035	+2.33(+4.33%)
Nov 12, 2007	53.54	55.07	52.78	53.82	4,355,006	+0.54(+1.01%)
Nov 09, 2007	52.30	54.24	51.65	53.28	2,598,230	-0.03(-0.07%)
Nov 08, 2007	52.21	53.53	51.37	53.31	2,484,433	+1.15(+2.20%)
Nov 07, 2007	53.19	53.67	52.15	52.16	3,120,430	-1.54(-2.87%)
Nov 06, 2007	51.89	54.00	51.54	53.70	2,435,182	+2.16(+4.18%)
Nov 05, 2007	50.78	52.03	50.13	51.55	2,876,416	+0.56(+1.10%)
Nov 02, 2007	50.10	51.20	49.19	50.99	2,967,955	+0.95(+1.89%)
Nov 01, 2007	51.95	52.27	49.99	50.04	2,517,143	-2.60(-4.95%)
Oct 31, 2007	52.11	53.02	51.58	52.65	3,312,739	+0.71(+1.36%)
Oct 30, 2007	51.88	52.33	51.42	51.94	2,459,805	-0.40(-0.76%)
Oct 29, 2007	52.07	52.50	51.81	52.34	2,207,023	+0.29(+0.56%)
Oct 26, 2007	51.04	52.20	50.88	52.04	2,845,888	+0.96(+1.88%)
Oct 25, 2007	50.51	51.78	50.16	51.09	2,985,102	+0.27(+0.52%)
Oct 24, 2007	50.15	51.06	49.06	50.82	3,623,254	+0.22(+0.43%)
Oct 23, 2007	49.34	50.74	49.06	50.60	2,862,729	+1.77(+3.63%)
Oct 22, 2007	47.67	48.99	47.59	48.83	2,301,148	+0.78(+1.62%)
Oct 19, 2007	48.97	49.17	48.05	48.05	3,073,990	-0.84(-1.72%)
Oct 18, 2007	48.22	49.48	48.04	48.89	2,176,048	+0.41(+0.85%)
Oct 17, 2007	50.26	50.26	46.96	48.48	5,578,450	-1.48(-2.96%)
Oct 16, 2007	49.20	50.59	48.52	49.96	3,959,433	+1.12(+2.29%)
Oct 15, 2007	49.54	49.62	48.36	48.84	1,950,788	-0.44(-0.89%)
Oct 12, 2007	49.23	50.01	49.14	49.28	2,089,547	-0.15(-0.31%)
Oct 11, 2007	50.73	50.82	49.26	49.43	2,451,642	-1.25(-2.46%)
Oct 10, 2007	50.40	50.83	50.19	50.68	2,416,191	+0.24(+0.47%)
Oct 09, 2007	49.43	50.48	49.17	50.44	1,990,101	+0.91(+1.84%)
Oct 08, 2007	48.55	49.80	48.55	49.53	2,453,168	+0.76(+1.55%)
Oct 05, 2007	47.90	48.87	47.83	48.78	2,449,574	+1.40(+2.96%)
Oct 04, 2007	47.26	47.68	47.12	47.38	862,163	+0.12(+0.25%)
Oct 03, 2007	47.11	47.77	47.10	47.26	1,230,038	-0.17(-0.35%)
Oct 02, 2007	47.46	47.57	46.94	47.42	1,156,547	+0.05(+0.10%)
Oct 01, 2007	46.54	47.44	46.26	47.38	1,576,370	+0.99(+2.13%)
Sep 28, 2007	46.42	46.68	45.86	46.39	1,063,303	-0.17(-0.36%)
Sep 27, 2007	46.46	46.73	45.98	46.56	792,421	+0.55(+1.19%)
Sep 26, 2007	45.77	46.61	45.54	46.01	1,589,093	+0.47(+1.03%)
Sep 25, 2007	44.95	45.65	44.67	45.54	1,881,524	+0.45(+0.99%)
Sep 24, 2007	45.80	46.26	44.99	45.09	1,590,286	-0.75(-1.63%)
Sep 21, 2007	46.43	46.43	45.60	45.84	2,359,957	+0.08(+0.17%)
Sep 20, 2007	46.77	46.77	45.54	45.77	1,557,737	-0.84(-1.80%)
Sep 19, 2007	46.20	47.00	46.06	46.61	2,562,830	+0.41(+0.88%)
Sep 18, 2007	43.54	46.20	43.15	46.20	2,115,297	+2.79(+6.42%)
Sep 17, 2007	43.32	43.66	43.11	43.41	853,639	-0.23(-0.53%)
Sep 14, 2007	42.97	43.74	42.76	43.64	996,320	+0.36(+0.84%)
Sep 13, 2007	42.79	43.50	42.71	43.28	1,322,593	+0.90(+2.13%)
Sep 12, 2007	42.36	42.78	42.10	42.38	912,995	-0.18(-0.43%)
Sep 11, 2007	42.19	43.04	42.04	42.56	1,159,417	+0.66(+1.59%)
Sep 10, 2007	41.90	42.36	41.33	41.89	1,195,442	+0.35(+0.84%)
Sep 07, 2007	41.66	42.21	41.38	41.54	1,147,687	-0.78(-1.85%)
Sep 06, 2007	42.69	42.69	41.73	42.33	1,395,949	-0.32(-0.74%)
Sep 05, 2007	42.77	42.92	42.24	42.64	1,286,417	-0.64(-1.49%)
Sep 04, 2007	42.45	43.57	42.45	43.29	1,058,393	+0.27(+0.62%)
Aug 31, 2007	43.12	43.72	42.67	43.02	1,348,944	+0.35(+0.82%)
Aug 30, 2007	42.52	43.17	41.93	42.67	1,555,703	+0.10(+0.23%)
Aug 29, 2007	41.99	42.66	41.32	42.57	1,807,338	+0.88(+2.12%)
Aug 28, 2007	42.92	43.06	41.67	41.69	2,112,212	-1.58(-3.66%)
Aug 27, 2007	43.05	43.54	42.97	43.27	1,093,688	+0.06(+0.15%)
Aug 24, 2007	42.62	43.25	42.16	43.21	1,585,705	+0.50(+1.16%)
Aug 23, 2007	43.88	44.16	42.14	42.71	3,119,333	-1.20(-2.74%)
Aug 22, 2007	43.96	44.53	43.05	43.92	1,406,639	+0.21(+0.48%)
Aug 21, 2007	43.36	43.93	42.92	43.71	1,830,955	+0.15(+0.34%)
Aug 20, 2007	45.56	45.81	43.05	43.56	2,437,541	-1.83(-4.04%)
Aug 17, 2007	46.03	47.42	44.31	45.39	3,361,066	+1.02(+2.30%)
Aug 16, 2007	42.32	44.58	41.11	44.37	3,680,498	+2.02(+4.76%)
Aug 15, 2007	42.51	43.52	41.96	42.36	2,225,826	-0.32(-0.75%)
Aug 14, 2007	44.80	44.93	42.52	42.68	2,801,939	-2.11(-4.70%)
Aug 13, 2007	44.55	46.04	44.19	44.79	2,753,007	+0.34(+0.76%)
Aug 10, 2007	44.74	45.96	43.33	44.45	2,696,443	-0.71(-1.57%)
Aug 09, 2007	46.31	46.80	44.17	45.16	3,722,300	-2.25(-4.74%)
Aug 08, 2007	46.26	48.07	45.88	47.40	3,173,763	+1.34(+2.90%)
Aug 07, 2007	45.07	46.65	44.53	46.07	3,502,326	+0.37(+0.81%)
Aug 06, 2007	43.43	45.74	42.69	45.70	3,683,055	+2.44(+5.65%)
Aug 03, 2007	43.69	44.93	43.22	43.25	2,769,992	-1.60(-3.56%)
Aug 02, 2007	44.24	45.28	43.92	44.85	2,450,898	+0.89(+2.02%)
Aug 01, 2007	43.68	44.24	42.59	43.96	3,079,458	+0.24(+0.54%)
Jul 31, 2007	44.83	45.22	43.72	43.72	3,024,987	-1.06(-2.38%)
Jul 30, 2007	43.35	45.09	42.79	44.79	3,447,979	+1.26(+2.89%)
Jul 27, 2007	43.29	44.18	42.83	43.53	2,786,559	+0.05(+0.11%)
Jul 26, 2007	43.95	44.38	42.83	43.48	3,032,560	-0.75(-1.69%)
Jul 25, 2007	44.41	44.99	43.42	44.23	2,330,862	+0.06(+0.13%)
Jul 24, 2007	45.48	45.51	44.09	44.17	1,694,085	-1.60(-3.49%)
Jul 23, 2007	45.84	46.44	45.56	45.77	1,753,291	+0.28(+0.62%)
Jul 20, 2007	46.22	46.41	45.07	45.49	3,051,994	-0.96(-2.06%)
Jul 19, 2007	46.90	47.46	46.16	46.44	2,221,088	-0.67(-1.43%)
Jul 18, 2007	47.15	47.56	46.33	47.12	2,481,004	-0.41(-0.85%)
Jul 17, 2007	47.47	47.89	47.25	47.52	1,823,907	+0.53(+1.13%)
Jul 16, 2007	46.20	47.17	46.19	46.99	1,766,727	+0.62(+1.33%)
Jul 13, 2007	46.57	47.11	46.34	46.37	1,858,722	-0.43(-0.93%)
Jul 12, 2007	45.43	46.86	45.14	46.81	2,452,030	+1.67(+3.69%)
Jul 11, 2007	45.22	45.53	44.82	45.14	2,412,471	-0.12(-0.26%)
Jul 10, 2007	45.59	45.91	45.22	45.26	2,706,264	-0.48(-1.06%)
Jul 09, 2007	45.45	46.13	45.34	45.74	2,170,602	+0.29(+0.65%)
Jul 06, 2007	45.12	45.52	45.02	45.45	879,189	+0.18(+0.40%)
Jul 05, 2007	45.42	45.70	45.13	45.27	963,906	-0.23(-0.51%)
Jul 03, 2007	45.35	45.71	45.35	45.50	474,712	+0.16(+0.36%)
Jul 02, 2007	45.31	45.67	45.20	45.34	1,227,792	+0.37(+0.83%)
Jun 29, 2007	45.42	45.61	44.62	44.97	1,631,915	-0.39(-0.86%)
Jun 28, 2007	44.62	45.68	44.47	45.36	2,292,505	+0.78(+1.76%)
Jun 27, 2007	44.45	44.62	44.00	44.58	2,167,908	-0.18(-0.41%)
Jun 26, 2007	45.02	45.24	44.58	44.76	1,837,811	+0.03(+0.06%)
Jun 25, 2007	44.94	45.46	44.46	44.73	1,403,827	-0.15(-0.34%)
Jun 22, 2007	45.72	45.72	44.73	44.88	2,203,386	-0.74(-1.63%)
Jun 21, 2007	45.42	45.65	44.98	45.63	1,583,756	+0.12(+0.26%)
Jun 20, 2007	46.17	46.30	45.51	45.51	1,272,288	-0.53(-1.16%)
Jun 19, 2007	45.52	46.09	45.52	46.04	1,260,002	+0.28(+0.61%)
Jun 18, 2007	45.73	45.84	45.46	45.76	979,145	+0.00(+0.00%)
Jun 15, 2007	45.73	45.85	45.53	45.76	1,962,433	+0.36(+0.80%)
Jun 14, 2007	45.50	45.60	45.19	45.39	1,320,574	+0.01(+0.02%)
Jun 13, 2007	44.24	45.39	44.24	45.39	1,868,718	+1.15(+2.59%)
Jun 12, 2007	44.86	44.93	44.23	44.24	1,463,003	-0.69(-1.54%)
Jun 11, 2007	44.61	45.15	44.39	44.93	882,539	+0.32(+0.72%)
Jun 08, 2007	43.65	44.65	43.65	44.61	1,832,002	+0.83(+1.89%)
Jun 07, 2007	44.57	44.74	43.78	43.78	2,125,297	-0.91(-2.04%)
Jun 06, 2007	44.55	44.81	44.45	44.69	2,110,272	-0.12(-0.27%)
Jun 05, 2007	45.56	45.58	44.76	44.81	1,901,084	-0.80(-1.76%)
Jun 04, 2007	45.39	45.72	45.39	45.62	1,008,303	+0.09(+0.20%)
Jun 01, 2007	45.52	45.76	45.32	45.53	1,837,334	-0.03(-0.06%)
May 31, 2007	45.43	45.85	45.43	45.56	1,682,433	+0.04(+0.09%)
May 30, 2007	45.07	45.58	44.86	45.51	1,396,011	+0.36(+0.81%)
May 29, 2007	45.19	45.49	45.04	45.15	1,227,822	-0.03(-0.08%)
May 25, 2007	44.79	45.26	44.55	45.18	1,714,438	+0.53(+1.19%)
May 24, 2007	45.04	45.42	44.47	44.65	2,199,840	-0.34(-0.76%)
May 23, 2007	44.81	45.44	44.81	45.00	1,768,394	+0.05(+0.11%)
May 22, 2007	44.62	45.13	44.62	44.95	1,671,148	+0.10(+0.22%)
May 21, 2007	44.80	45.07	44.56	44.85	1,411,000	-0.07(-0.16%)
May 18, 2007	45.13	45.13	44.82	44.92	1,551,783	+0.10(+0.22%)
May 17, 2007	45.04	45.22	44.81	44.82	1,296,238	-0.22(-0.50%)
May 16, 2007	44.94	45.38	44.53	45.04	1,457,422	+0.45(+1.00%)
May 15, 2007	44.80	45.11	44.60	44.60	1,586,325	-0.27(-0.59%)
May 14, 2007	45.53	45.56	44.65	44.86	1,165,522	-0.52(-1.14%)
May 11, 2007	45.28	45.39	44.93	45.38	1,309,565	+0.43(+0.95%)
May 10, 2007	45.50	45.69	44.95	44.95	1,800,242	-0.60(-1.31%)
May 09, 2007	44.86	45.67	44.76	45.55	2,050,444	+0.68(+1.51%)
May 08, 2007	44.88	44.88	44.51	44.87	1,188,045	-0.01(-0.02%)
May 07, 2007	44.84	45.09	44.71	44.88	1,240,284	+0.24(+0.55%)
May 04, 2007	44.58	44.72	44.35	44.63	685,844	-0.06(-0.13%)
May 03, 2007	44.60	44.70	44.30	44.69	820,146	+0.29(+0.66%)
May 02, 2007	44.43	44.62	43.95	44.39	1,142,994	+0.27(+0.62%)

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.