Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.90	36.89	35.13	35.77	6,428,166	+0.14(+0.39%)
Apr 29, 2008	35.58	35.98	35.13	35.63	2,682,173	+0.08(+0.23%)
Apr 28, 2008	35.00	35.99	34.56	35.55	4,238,992	+0.67(+1.92%)
Apr 25, 2008	34.64	35.17	33.88	34.88	3,064,081	+0.55(+1.60%)
Apr 24, 2008	34.03	35.15	33.79	34.33	5,934,827	+0.25(+0.73%)
Apr 23, 2008	33.20	34.37	33.10	34.08	4,583,823	+1.37(+4.19%)
Apr 22, 2008	33.01	33.48	32.42	32.71	3,742,913	-0.41(-1.24%)
Apr 21, 2008	31.73	33.31	31.21	33.12	6,048,205	+1.29(+4.05%)
Apr 18, 2008	31.72	32.72	31.42	31.83	4,273,096	+0.94(+3.04%)
Apr 17, 2008	30.70	31.13	30.51	30.89	2,430,265	+0.14(+0.46%)
Apr 16, 2008	29.85	30.96	29.48	30.75	4,596,395	+1.13(+3.81%)
Apr 15, 2008	29.81	30.18	29.28	29.62	4,251,194	+0.02(+0.07%)
Apr 14, 2008	29.53	29.98	29.02	29.60	4,848,574	-0.79(-2.60%)
Apr 11, 2008	30.37	31.00	30.07	30.39	4,898,093	-1.05(-3.34%)
Apr 10, 2008	31.10	31.77	30.66	31.44	4,036,418	+0.35(+1.13%)
Apr 09, 2008	31.04	31.48	30.56	31.09	3,511,022	+0.04(+0.13%)
Apr 08, 2008	30.51	31.24	30.28	31.05	4,024,932	-0.08(-0.26%)
Apr 07, 2008	31.68	31.77	30.99	31.13	3,960,266	-0.46(-1.46%)
Apr 04, 2008	31.54	31.90	31.06	31.59	3,906,161	+0.25(+0.80%)
Apr 03, 2008	30.52	31.70	30.42	31.34	5,565,978	+0.30(+0.97%)
Apr 02, 2008	30.48	31.88	30.08	31.04	5,553,096	+0.21(+0.68%)
Apr 01, 2008	29.77	31.10	29.70	30.83	8,395,013	+2.67(+9.48%)
Mar 31, 2008	29.35	29.45	27.32	28.16	8,577,562	-1.42(-4.80%)
Mar 28, 2008	30.62	31.11	29.49	29.58	5,088,243	-0.48(-1.60%)
Mar 27, 2008	32.03	32.15	30.05	30.06	6,147,382	-2.06(-6.41%)
Mar 26, 2008	32.26	32.70	32.05	32.12	4,592,369	-0.47(-1.44%)
Mar 25, 2008	33.00	33.38	32.21	32.59	5,762,102	-0.28(-0.85%)
Mar 24, 2008	30.75	33.36	30.62	32.87	4,703,840	+2.28(+7.45%)
Mar 21, 2008	29.56	30.59	29.13	30.59	5,769,508	+0.00(+0.00%)
Mar 20, 2008	29.56	30.59	29.13	30.59	5,769,508	+1.22(+4.15%)
Mar 19, 2008	31.56	32.06	29.37	29.37	4,353,413	-2.03(-6.46%)
Mar 18, 2008	30.37	31.49	30.15	31.40	4,697,721	+1.71(+5.76%)
Mar 17, 2008	30.16	30.75	28.76	29.69	6,003,385	-1.50(-4.81%)
Mar 14, 2008	33.38	33.38	30.59	31.19	6,296,207	-1.32(-4.06%)
Mar 13, 2008	32.57	33.14	31.44	32.51	6,607,667	-0.73(-2.20%)
Mar 12, 2008	34.21	34.92	33.14	33.24	5,400,188	-0.72(-2.12%)
Mar 11, 2008	33.43	34.00	32.34	33.96	5,645,160	+1.60(+4.94%)
Mar 10, 2008	34.31	34.57	32.34	32.36	4,194,101	-1.83(-5.35%)
Mar 07, 2008	34.33	35.68	33.67	34.19	4,850,498	-0.26(-0.75%)
Mar 06, 2008	34.65	35.95	34.06	34.45	6,101,964	-0.36(-1.03%)
Mar 05, 2008	34.00	35.25	34.00	34.81	4,150,289	+0.99(+2.92%)
Mar 04, 2008	33.24	34.05	32.44	33.82	4,019,355	+0.17(+0.51%)
Mar 03, 2008	34.96	35.25	33.14	33.65	6,293,196	-1.51(-4.29%)
Feb 29, 2008	33.02	36.00	32.90	35.16	11,891,281	+1.68(+5.02%)
Feb 28, 2008	33.01	33.75	32.61	33.48	4,789,398	-0.02(-0.06%)
Feb 27, 2008	33.03	33.75	32.27	33.50	5,095,528	+0.07(+0.21%)
Feb 26, 2008	32.70	33.73	32.25	33.43	3,623,426	+0.57(+1.73%)
Feb 25, 2008	32.80	33.12	32.03	32.86	2,798,161	+0.07(+0.21%)
Feb 22, 2008	33.63	33.75	31.92	32.79	3,777,008	-0.72(-2.15%)
Feb 21, 2008	33.48	33.85	33.18	33.51	4,049,192	+0.30(+0.90%)
Feb 20, 2008	32.23	33.30	32.07	33.21	3,767,826	+0.58(+1.78%)
Feb 19, 2008	34.25	34.25	32.46	32.63	3,272,199	-1.14(-3.38%)
Feb 18, 2008	33.11	33.86	33.00	33.77	2,754,819	+0.00(+0.00%)
Feb 15, 2008	33.11	33.86	33.00	33.77	2,754,569	+0.48(+1.44%)
Feb 14, 2008	34.16	34.40	33.10	33.29	4,210,249	-0.95(-2.77%)
Feb 13, 2008	33.65	34.40	33.50	34.24	3,941,763	+1.10(+3.32%)
Feb 12, 2008	34.32	34.48	32.76	33.14	6,045,572	-0.86(-2.53%)
Feb 11, 2008	32.57	34.23	32.47	34.00	6,414,981	+1.66(+5.13%)
Feb 08, 2008	32.29	33.22	31.72	32.34	4,454,401	-0.07(-0.22%)
Feb 07, 2008	31.15	33.36	29.73	32.41	15,431,865	+2.68(+9.01%)
Feb 06, 2008	30.29	31.50	29.71	29.73	9,485,304	-0.22(-0.73%)
Feb 05, 2008	29.38	30.64	29.24	29.95	3,682,726	-0.10(-0.33%)
Feb 04, 2008	31.08	31.16	30.02	30.05	3,359,077	-0.99(-3.19%)
Feb 01, 2008	30.40	31.17	29.33	31.04	4,117,879	+0.84(+2.78%)
Jan 31, 2008	29.18	30.60	28.10	30.20	3,776,610	+0.70(+2.37%)
Jan 30, 2008	29.66	30.39	29.24	29.50	3,098,876	-0.22(-0.74%)
Jan 29, 2008	30.38	30.67	29.41	29.72	2,669,171	-0.41(-1.36%)
Jan 28, 2008	29.48	30.39	28.96	30.13	3,269,079	+0.62(+2.10%)
Jan 25, 2008	31.89	32.11	29.30	29.51	7,447,419	-0.88(-2.90%)
Jan 24, 2008	28.00	30.85	27.45	30.39	8,401,551	+2.60(+9.36%)
Jan 23, 2008	26.78	27.99	25.41	27.79	5,716,675	+0.31(+1.13%)
Jan 22, 2008	25.26	29.05	25.06	27.48	7,696,088	+0.48(+1.78%)
Jan 21, 2008	28.27	28.37	26.24	27.00	7,010,500	+0.00(+0.00%)
Jan 18, 2008	28.27	28.37	26.24	27.00	7,010,200	+0.36(+1.35%)
Jan 17, 2008	26.25	28.11	26.25	26.64	7,649,054	+0.76(+2.94%)
Jan 16, 2008	26.29	26.99	25.13	25.88	6,081,227	-1.07(-3.97%)
Jan 15, 2008	27.70	27.90	26.44	26.95	7,287,748	-1.43(-5.04%)
Jan 14, 2008	28.00	28.50	27.18	28.38	4,360,331	+0.86(+3.12%)
Jan 11, 2008	27.71	28.82	26.71	27.52	7,112,430	-0.51(-1.82%)
Jan 10, 2008	28.96	29.05	25.97	28.03	19,749,094	-1.19(-4.07%)
Jan 09, 2008	29.26	29.39	27.54	29.22	8,060,318	-0.25(-0.85%)
Jan 08, 2008	31.60	31.60	29.46	29.47	4,786,942	-2.13(-6.74%)
Jan 07, 2008	32.46	32.86	31.07	31.60	4,369,721	-0.40(-1.25%)
Jan 04, 2008	33.80	33.80	31.88	32.00	4,293,970	-2.14(-6.27%)
Jan 03, 2008	33.40	34.70	33.33	34.14	5,436,906	+0.94(+2.83%)
Jan 02, 2008	34.47	34.87	33.07	33.20	3,716,732	-1.40(-4.05%)
Jan 01, 2008	35.68	35.68	34.47	34.60	2,230,506	+0.00(+0.00%)
Dec 31, 2007	35.68	35.68	34.47	34.60	2,220,299	-0.75(-2.12%)
Dec 28, 2007	35.74	36.29	34.88	35.35	2,172,772	-0.11(-0.31%)
Dec 27, 2007	36.76	36.80	35.30	35.46	2,281,025	-1.34(-3.64%)
Dec 26, 2007	36.21	37.02	36.20	36.80	1,659,411	+0.35(+0.96%)
Dec 24, 2007	35.89	36.90	35.07	36.45	1,213,468	+0.50(+1.39%)
Dec 21, 2007	36.22	36.41	35.52	35.95	3,622,706	+0.05(+0.14%)
Dec 20, 2007	35.09	36.18	34.95	35.90	3,297,370	+1.16(+3.34%)
Dec 19, 2007	33.50	35.31	33.40	34.74	3,675,731	+1.29(+3.86%)
Dec 18, 2007	34.00	34.28	32.86	33.45	4,065,189	-0.35(-1.04%)
Dec 17, 2007	34.95	35.71	33.74	33.80	3,368,917	-1.57(-4.44%)
Dec 14, 2007	35.14	36.11	34.74	35.37	2,944,675	-0.17(-0.48%)
Dec 13, 2007	34.49	35.60	34.30	35.54	4,936,780	+0.60(+1.72%)
Dec 12, 2007	36.01	36.35	33.71	34.94	11,044,418	-2.16(-5.82%)
Dec 11, 2007	38.65	38.72	36.80	37.10	3,983,996	-1.41(-3.66%)
Dec 10, 2007	38.85	39.24	38.01	38.51	3,180,479	-0.50(-1.28%)
Dec 07, 2007	39.02	39.42	38.39	39.01	3,946,749	-0.21(-0.54%)
Dec 06, 2007	38.07	39.25	38.07	39.22	3,036,908	+1.01(+2.64%)
Dec 05, 2007	36.97	38.50	36.97	38.21	3,356,049	+1.51(+4.11%)
Dec 04, 2007	36.90	37.35	36.00	36.70	3,848,846	-0.47(-1.26%)
Dec 03, 2007	37.65	38.35	37.14	37.17	3,524,831	-0.89(-2.34%)
Nov 30, 2007	38.16	38.64	37.74	38.06	3,473,282	+0.37(+0.98%)
Nov 29, 2007	37.71	38.64	37.03	37.69	2,633,582	-0.23(-0.61%)
Nov 28, 2007	37.36	38.29	37.01	37.92	3,671,059	+1.28(+3.49%)
Nov 27, 2007	35.57	36.89	35.56	36.64	3,267,722	+1.01(+2.83%)
Nov 26, 2007	36.29	37.50	35.59	35.63	3,552,937	-0.72(-1.98%)
Nov 23, 2007	36.61	36.65	35.70	36.35	924,411	+0.47(+1.31%)
Nov 21, 2007	36.13	36.65	34.78	35.88	2,834,820	-0.31(-0.86%)
Nov 20, 2007	35.94	37.08	35.18	36.19	3,409,701	+0.38(+1.06%)
Nov 19, 2007	36.85	36.95	35.72	35.81	3,973,425	-0.34(-0.94%)
Nov 16, 2007	36.79	36.86	35.36	36.15	3,180,994	-0.22(-0.60%)
Nov 15, 2007	37.39	37.69	35.80	36.37	4,081,949	-1.36(-3.60%)
Nov 14, 2007	37.69	38.30	37.05	37.73	4,798,646	+0.71(+1.92%)
Nov 13, 2007	35.63	37.25	35.57	37.02	6,050,384	+1.48(+4.16%)
Nov 12, 2007	36.20	36.83	35.54	35.54	4,255,698	-1.01(-2.76%)
Nov 09, 2007	36.29	37.35	35.36	36.55	5,336,425	-0.40(-1.08%)
Nov 08, 2007	38.40	38.58	35.76	36.95	6,611,261	-1.02(-2.69%)
Nov 07, 2007	39.20	39.33	37.91	37.97	3,851,065	-1.73(-4.36%)
Nov 06, 2007	38.31	39.82	38.22	39.70	3,891,254	+0.96(+2.48%)
Nov 05, 2007	38.45	39.43	38.01	38.74	3,740,290	+0.12(+0.31%)
Nov 02, 2007	38.94	39.20	38.00	38.62	4,191,910	+0.60(+1.58%)
Nov 01, 2007	38.63	39.47	37.96	38.02	5,687,986	-1.17(-2.99%)
Oct 31, 2007	38.99	39.59	38.12	39.19	6,130,135	-0.55(-1.38%)
Oct 30, 2007	39.03	41.45	37.95	39.74	9,062,985	+0.51(+1.30%)
Oct 29, 2007	38.07	39.65	38.03	39.23	6,663,576	+1.42(+3.76%)
Oct 26, 2007	38.14	38.36	37.37	37.81	5,604,673	+0.68(+1.83%)
Oct 25, 2007	35.50	38.00	35.35	37.13	20,408,982	+4.16(+12.62%)
Oct 24, 2007	34.04	34.24	31.66	32.97	15,832,264	-1.43(-4.16%)
Oct 23, 2007	33.00	34.55	32.90	34.40	7,464,450	+1.62(+4.94%)
Oct 22, 2007	32.58	33.36	32.15	32.78	4,837,800	-0.30(-0.91%)
Oct 19, 2007	34.40	34.44	33.00	33.08	5,526,037	-1.30(-3.78%)
Oct 18, 2007	33.65	34.80	33.64	34.38	4,087,042	+0.68(+2.02%)
Oct 17, 2007	34.29	34.75	33.23	33.70	7,787,447	+0.40(+1.20%)
Oct 16, 2007	34.56	34.90	33.29	33.30	8,024,328	-1.80(-5.13%)
Oct 15, 2007	36.77	36.94	34.75	35.10	5,969,170	-1.64(-4.46%)
Oct 12, 2007	36.20	36.98	35.41	36.74	6,376,570	+1.38(+3.90%)
Oct 11, 2007	38.00	38.25	34.38	35.36	11,814,008	-1.77(-4.77%)
Oct 10, 2007	36.11	37.94	36.09	37.13	12,734,793	+1.51(+4.24%)
Oct 09, 2007	34.01	35.68	33.39	35.62	11,704,471	+1.70(+5.01%)
Oct 08, 2007	31.30	34.59	30.85	33.92	11,441,938	+2.63(+8.41%)
Oct 05, 2007	30.53	31.50	30.23	31.29	6,075,502	+1.28(+4.27%)
Oct 04, 2007	31.32	31.92	29.71	30.01	10,363,823	-1.06(-3.41%)
Oct 03, 2007	30.78	32.36	30.70	31.07	10,129,526	+0.10(+0.32%)
Oct 02, 2007	28.67	31.66	28.26	30.97	17,796,188	+2.22(+7.72%)
Oct 01, 2007	28.80	28.89	28.43	28.75	3,432,315	+0.02(+0.07%)
Sep 28, 2007	28.25	29.09	27.75	28.73	10,539,686	+0.45(+1.59%)
Sep 27, 2007	30.00	30.00	28.13	28.28	7,985,813	-1.51(-5.07%)
Sep 26, 2007	30.18	30.28	29.71	29.79	3,953,307	-0.35(-1.16%)
Sep 25, 2007	29.38	30.24	29.20	30.14	5,210,908	+0.48(+1.62%)
Sep 24, 2007	30.49	30.49	29.49	29.66	5,090,974	-0.50(-1.66%)
Sep 21, 2007	30.57	30.57	29.90	30.16	5,366,227	-0.21(-0.69%)
Sep 20, 2007	31.59	31.70	30.00	30.37	7,909,448	-1.89(-5.86%)
Sep 19, 2007	32.28	32.85	31.89	32.26	4,362,547	+0.28(+0.88%)
Sep 18, 2007	30.88	32.13	30.81	31.98	3,728,294	+1.36(+4.44%)
Sep 17, 2007	31.01	31.14	30.35	30.62	2,959,827	-0.70(-2.23%)
Sep 14, 2007	29.98	31.34	29.98	31.32	3,283,692	+1.04(+3.43%)
Sep 13, 2007	30.25	30.42	29.93	30.28	3,352,919	+0.20(+0.66%)
Sep 12, 2007	30.03	31.20	29.92	30.08	5,094,570	-0.09(-0.30%)
Sep 11, 2007	29.58	30.33	29.54	30.17	5,733,529	+0.68(+2.31%)
Sep 10, 2007	30.43	30.54	29.44	29.49	4,275,494	-0.77(-2.54%)
Sep 07, 2007	31.20	31.29	30.07	30.26	5,024,209	-1.33(-4.21%)
Sep 06, 2007	32.01	32.19	31.41	31.59	4,601,221	-0.32(-1.00%)
Sep 05, 2007	31.90	32.53	31.72	31.91	3,290,329	-0.18(-0.56%)
Sep 04, 2007	32.00	32.53	31.85	32.09	3,515,423	-0.13(-0.40%)
Aug 31, 2007	33.40	33.61	32.17	32.22	4,037,452	-0.70(-2.13%)
Aug 30, 2007	32.30	33.00	32.00	32.92	3,180,262	+0.45(+1.39%)
Aug 29, 2007	31.72	32.50	31.51	32.47	3,671,142	+0.97(+3.08%)
Aug 28, 2007	32.05	32.82	31.47	31.50	4,037,596	-1.11(-3.40%)
Aug 27, 2007	32.64	33.05	31.66	32.61	4,345,113	-0.25(-0.76%)
Aug 24, 2007	30.87	33.10	30.48	32.86	5,753,242	+2.03(+6.58%)
Aug 23, 2007	31.64	31.65	30.08	30.83	6,015,957	-1.06(-3.32%)
Aug 22, 2007	31.26	32.12	31.01	31.89	3,633,861	+0.87(+2.80%)
Aug 21, 2007	31.00	31.85	30.71	31.02	3,234,061	-0.16(-0.51%)
Aug 20, 2007	30.74	31.58	30.60	31.18	4,520,696	+0.67(+2.20%)
Aug 17, 2007	30.18	30.72	29.23	30.51	8,338,818	+1.81(+6.31%)
Aug 16, 2007	31.29	31.40	28.43	28.70	10,678,003	-3.05(-9.61%)
Aug 15, 2007	32.04	32.59	31.15	31.75	6,518,650	-0.60(-1.85%)
Aug 14, 2007	33.34	34.24	32.26	32.35	5,024,481	-1.48(-4.37%)
Aug 13, 2007	34.72	35.00	33.34	33.83	4,577,202	-0.35(-1.02%)
Aug 10, 2007	33.93	34.86	33.50	34.18	6,414,357	-0.30(-0.87%)
Aug 09, 2007	33.26	36.09	32.70	34.48	9,951,785	-0.01(-0.03%)
Aug 08, 2007	34.00	35.95	33.95	34.49	8,846,991	+0.72(+2.13%)
Aug 07, 2007	32.82	33.94	32.56	33.77	5,162,716	+0.68(+2.06%)
Aug 06, 2007	33.25	33.80	32.59	33.09	4,871,678	+0.19(+0.58%)
Aug 03, 2007	33.15	34.54	32.90	32.90	5,819,911	-1.91(-5.49%)
Aug 02, 2007	34.11	35.23	33.63	34.81	9,215,690	+1.15(+3.42%)
Aug 01, 2007	33.72	33.94	31.81	33.66	11,220,684	-0.30(-0.88%)
Jul 31, 2007	36.52	36.52	33.70	33.96	9,716,564	-2.15(-5.95%)
Jul 30, 2007	36.90	37.06	35.95	36.11	7,266,868	-0.60(-1.62%)
Jul 27, 2007	38.60	38.85	36.50	36.71	11,393,245	-1.56(-4.09%)
Jul 26, 2007	39.00	39.50	35.05	38.27	37,007,552	-8.91(-18.89%)
Jul 25, 2007	47.00	47.30	45.63	47.18	7,872,268	+0.93(+2.01%)
Jul 24, 2007	48.08	48.15	45.81	46.25	6,299,491	-2.45(-5.03%)
Jul 23, 2007	49.45	49.76	48.53	48.70	3,190,483	-0.46(-0.94%)
Jul 20, 2007	49.94	50.40	48.99	49.16	3,475,857	-0.86(-1.72%)
Jul 19, 2007	49.53	50.63	49.52	50.02	3,514,977	+0.54(+1.09%)
Jul 18, 2007	48.90	49.58	48.65	49.48	3,034,037	+0.34(+0.69%)
Jul 17, 2007	49.10	49.53	48.77	49.14	2,421,881	+0.22(+0.45%)
Jul 16, 2007	50.03	50.26	48.89	48.92	5,767,513	-1.38(-2.74%)
Jul 13, 2007	50.71	50.95	50.30	50.30	3,453,431	-0.67(-1.31%)
Jul 12, 2007	50.33	50.98	49.67	50.97	5,139,460	+0.65(+1.29%)
Jul 11, 2007	49.67	50.44	49.26	50.32	29,182,880	+0.87(+1.76%)
Jul 10, 2007	49.98	50.22	49.29	49.45	11,742,688	+1.92(+4.04%)
Jul 09, 2007	47.30	47.65	46.75	47.53	3,149,596	-0.01(-0.02%)
Jul 06, 2007	48.10	48.36	47.28	47.54	2,732,945	-0.61(-1.27%)
Jul 05, 2007	48.00	48.36	47.30	48.15	2,574,046	+0.06(+0.12%)
Jul 03, 2007	48.20	48.98	47.93	48.09	1,238,565	-0.11(-0.23%)
Jul 02, 2007	48.60	49.10	47.82	48.20	2,461,221	-0.44(-0.90%)
Jun 29, 2007	49.33	49.66	47.78	48.64	4,958,010	-0.56(-1.14%)
Jun 28, 2007	48.40	49.56	48.35	49.20	5,216,394	+0.96(+1.99%)
Jun 27, 2007	47.21	48.41	47.21	48.24	3,353,464	+0.64(+1.34%)
Jun 26, 2007	48.01	48.28	47.35	47.60	4,455,750	-0.23(-0.48%)
Jun 25, 2007	47.48	47.86	47.05	47.83	3,839,330	+0.35(+0.74%)
Jun 22, 2007	47.67	48.08	47.31	47.48	2,829,366	-0.68(-1.41%)
Jun 21, 2007	46.84	48.28	46.52	48.16	3,668,746	+1.34(+2.86%)
Jun 20, 2007	47.20	47.96	46.78	46.82	3,682,400	-0.08(-0.17%)
Jun 19, 2007	47.45	47.78	46.76	46.90	3,380,300	-0.91(-1.90%)
Jun 18, 2007	48.92	49.08	47.44	47.81	4,444,600	-1.04(-2.13%)
Jun 15, 2007	48.66	49.13	48.42	48.85	4,396,100	+0.80(+1.66%)
Jun 14, 2007	46.96	48.58	46.81	48.05	5,613,400	+1.09(+2.32%)
Jun 13, 2007	45.90	46.97	45.61	46.96	4,887,500	+1.37(+3.01%)
Jun 12, 2007	46.12	46.21	45.22	45.59	4,697,200	-0.93(-2.00%)
Jun 11, 2007	45.84	46.81	45.02	46.52	8,663,153	+0.92(+2.02%)
Jun 08, 2007	43.06	45.69	42.98	45.60	10,679,398	+3.37(+7.98%)
Jun 07, 2007	43.27	44.00	42.00	42.23	4,644,952	-1.47(-3.36%)
Jun 06, 2007	43.76	43.93	42.99	43.70	3,343,219	-0.35(-0.79%)
Jun 05, 2007	43.78	44.20	43.66	44.05	3,949,956	+0.22(+0.50%)
Jun 04, 2007	43.04	44.68	42.87	43.83	4,166,758	+0.21(+0.48%)
Jun 01, 2007	44.44	44.80	43.56	43.62	2,982,295	-0.59(-1.33%)
May 31, 2007	42.99	45.00	42.90	44.21	6,368,636	+1.60(+3.75%)
May 30, 2007	42.00	43.40	41.27	42.61	5,090,814	+0.65(+1.55%)
May 29, 2007	43.17	43.35	41.75	41.96	5,318,022	-1.18(-2.74%)
May 25, 2007	42.85	43.53	42.74	43.14	3,585,305	+0.62(+1.46%)
May 24, 2007	43.56	44.50	42.36	42.52	4,261,576	-1.07(-2.45%)
May 23, 2007	45.00	45.75	43.54	43.59	4,055,431	-1.07(-2.40%)
May 22, 2007	45.25	45.61	44.15	44.66	4,453,555	-0.55(-1.22%)
May 21, 2007	44.60	45.65	44.41	45.21	3,653,509	+0.74(+1.66%)
May 18, 2007	44.36	44.75	43.62	44.47	5,640,252	+1.26(+2.92%)
May 17, 2007	42.82	43.28	42.23	43.21	4,855,559	+0.34(+0.79%)
May 16, 2007	42.35	43.10	41.02	42.87	7,133,825	+0.57(+1.35%)
May 15, 2007	44.27	44.44	42.01	42.30	6,156,316	-1.97(-4.45%)
May 14, 2007	45.62	45.64	44.20	44.27	3,496,656	-1.43(-3.13%)
May 11, 2007	44.67	45.93	44.30	45.70	3,536,429	+1.51(+3.42%)
May 10, 2007	44.17	45.55	43.93	44.19	5,000,016	-0.16(-0.36%)
May 09, 2007	44.43	44.72	43.76	44.35	3,209,231	+0.02(+0.05%)
May 08, 2007	44.28	44.45	43.73	44.33	2,788,387	-0.23(-0.52%)
May 07, 2007	45.84	45.99	44.50	44.56	4,659,366	-1.52(-3.30%)
May 04, 2007	44.78	46.08	44.60	46.08	6,601,400	+1.71(+3.85%)
May 03, 2007	44.89	45.17	44.25	44.37	5,786,227	-0.24(-0.54%)
May 02, 2007	43.11	44.74	43.10	44.61	7,577,674	+1.45(+3.36%)

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.