Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.35	36.35	33.26	35.42	5,698,567	-1.79(-4.82%)
Apr 29, 2008	37.72	38.50	36.94	37.22	2,191,959	-0.36(-0.97%)
Apr 28, 2008	37.72	37.98	36.59	37.58	1,306,925	-0.33(-0.86%)
Apr 25, 2008	37.28	38.16	36.41	37.91	1,767,085	+0.73(+1.98%)
Apr 24, 2008	38.12	38.17	36.36	37.17	1,870,092	-0.90(-2.37%)
Apr 23, 2008	37.90	38.14	37.01	38.08	1,386,217	+0.17(+0.45%)
Apr 22, 2008	38.23	38.97	37.29	37.91	1,712,952	-0.47(-1.23%)
Apr 21, 2008	37.80	38.88	36.88	38.38	1,945,967	+0.64(+1.71%)
Apr 18, 2008	36.35	38.44	36.03	37.73	2,781,049	+2.20(+6.19%)
Apr 17, 2008	35.27	35.78	34.52	35.53	1,267,937	+0.01(+0.01%)
Apr 16, 2008	34.36	35.69	34.23	35.53	1,745,392	+1.41(+4.12%)
Apr 15, 2008	33.41	34.15	33.22	34.12	1,135,429	+0.99(+3.00%)
Apr 14, 2008	33.57	33.72	32.78	33.13	1,587,214	-0.59(-1.74%)
Apr 11, 2008	35.12	35.12	33.51	33.72	1,138,782	-1.40(-3.99%)
Apr 10, 2008	34.25	35.30	33.68	35.12	1,099,293	+0.78(+2.28%)
Apr 09, 2008	35.43	35.43	33.95	34.33	1,278,260	-1.12(-3.16%)
Apr 08, 2008	34.65	35.93	34.36	35.45	1,853,174	+0.71(+2.05%)
Apr 07, 2008	35.03	35.65	34.44	34.74	1,038,809	-0.05(-0.14%)
Apr 04, 2008	33.84	35.26	33.52	34.79	1,323,830	+0.91(+2.70%)
Apr 03, 2008	34.43	34.43	33.44	33.87	1,283,719	-0.34(-0.99%)
Apr 02, 2008	33.04	34.59	32.92	34.21	1,769,697	+1.39(+4.22%)
Apr 01, 2008	31.36	33.04	31.36	32.83	1,254,411	+1.60(+5.11%)
Mar 31, 2008	31.19	31.71	30.58	31.23	1,124,160	+0.02(+0.07%)
Mar 28, 2008	32.34	32.53	31.08	31.21	1,217,173	-0.87(-2.72%)
Mar 27, 2008	32.78	33.04	31.81	32.08	1,727,647	+0.24(+0.75%)
Mar 26, 2008	32.25	32.67	31.52	31.84	1,040,286	-0.39(-1.21%)
Mar 25, 2008	30.20	32.78	30.20	32.23	2,598,946	+1.81(+5.94%)
Mar 24, 2008	28.22	30.91	28.22	30.43	1,733,925	+2.22(+7.85%)
Mar 21, 2008	28.82	29.04	27.38	28.21	2,338,276	+0.00(+0.00%)
Mar 20, 2008	28.82	29.04	27.38	28.21	2,338,276	-0.77(-2.66%)
Mar 19, 2008	30.60	31.44	28.91	28.98	1,233,174	-1.77(-5.76%)
Mar 18, 2008	29.92	30.93	29.71	30.75	1,066,976	+1.38(+4.70%)
Mar 17, 2008	29.19	29.67	28.42	29.37	1,297,715	-0.78(-2.59%)
Mar 14, 2008	30.89	31.20	29.62	30.16	1,328,845	-0.49(-1.59%)
Mar 13, 2008	30.00	30.92	29.62	30.64	1,258,020	-0.11(-0.36%)
Mar 12, 2008	30.80	31.52	30.62	30.75	1,114,298	+0.07(+0.24%)
Mar 11, 2008	30.66	31.07	30.13	30.68	1,603,128	+0.92(+3.09%)
Mar 10, 2008	30.34	30.51	29.45	29.76	2,047,993	-0.19(-0.62%)
Mar 07, 2008	30.88	31.49	29.51	29.95	1,584,575	-1.20(-3.85%)
Mar 06, 2008	32.57	32.60	31.02	31.15	1,095,183	-1.50(-4.60%)
Mar 05, 2008	31.94	33.18	31.91	32.65	1,730,539	+0.93(+2.92%)
Mar 04, 2008	32.77	33.27	30.70	31.72	2,043,366	-1.54(-4.63%)
Mar 03, 2008	32.57	33.64	32.48	33.26	986,013	+0.63(+1.93%)
Feb 29, 2008	33.84	33.90	32.34	32.63	1,641,859	-1.44(-4.24%)
Feb 28, 2008	34.60	34.74	33.87	34.07	974,243	-0.72(-2.07%)
Feb 27, 2008	34.93	35.23	34.64	34.79	1,578,725	-0.25(-0.71%)
Feb 26, 2008	34.10	35.55	33.72	35.04	2,368,288	+0.60(+1.73%)
Feb 25, 2008	33.35	34.73	33.24	34.44	1,783,631	+1.21(+3.63%)
Feb 22, 2008	32.72	33.28	31.78	33.24	1,191,143	+0.40(+1.21%)
Feb 21, 2008	33.65	33.84	32.66	32.84	1,130,471	-0.44(-1.33%)
Feb 20, 2008	33.37	33.50	32.55	33.29	1,598,986	-0.27(-0.82%)
Feb 19, 2008	33.95	34.57	33.15	33.56	2,731,138	-0.17(-0.50%)
Feb 18, 2008	33.63	34.09	33.18	33.73	0	+0.00(+0.00%)
Feb 15, 2008	33.63	34.09	33.18	33.73	1,522,614	+0.26(+0.77%)
Feb 14, 2008	34.44	34.89	33.22	33.47	2,217,335	-0.63(-1.86%)
Feb 13, 2008	31.97	34.49	30.97	34.11	5,521,062	+3.05(+9.80%)
Feb 12, 2008	30.13	32.09	29.95	31.06	3,210,303	+0.93(+3.07%)
Feb 11, 2008	30.14	30.36	29.61	30.14	1,861,369	+0.08(+0.28%)
Feb 08, 2008	29.92	30.93	29.72	30.05	1,319,577	+0.09(+0.30%)
Feb 07, 2008	29.44	30.14	28.31	29.96	2,394,809	+0.17(+0.57%)
Feb 06, 2008	31.20	31.20	29.69	29.79	1,491,581	-1.04(-3.36%)
Feb 05, 2008	31.58	31.73	30.59	30.83	996,352	-1.07(-3.36%)
Feb 04, 2008	32.23	32.45	31.43	31.90	1,094,067	+0.06(+0.20%)
Feb 01, 2008	31.24	32.25	31.19	31.84	2,385,159	+1.04(+3.36%)
Jan 31, 2008	29.22	31.49	28.78	30.80	2,654,085	+1.09(+3.68%)
Jan 30, 2008	30.19	30.33	29.31	29.71	1,673,584	-0.44(-1.46%)
Jan 29, 2008	29.14	30.53	29.14	30.15	2,672,617	+1.18(+4.07%)
Jan 28, 2008	29.70	29.70	28.10	28.97	1,866,253	-0.36(-1.24%)
Jan 25, 2008	28.82	30.38	28.63	29.33	3,052,390	+1.14(+4.03%)
Jan 24, 2008	27.73	29.07	27.25	28.20	4,306,837	+0.74(+2.70%)
Jan 23, 2008	26.96	27.67	25.31	27.46	2,371,530	-0.29(-1.05%)
Jan 22, 2008	26.07	31.62	25.65	27.75	2,786,587	+0.63(+2.32%)
Jan 21, 2008	28.40	29.08	26.55	27.12	0	+0.00(+0.00%)
Jan 18, 2008	28.40	29.08	26.55	27.12	3,297,871	-0.45(-1.63%)
Jan 17, 2008	29.19	29.62	26.51	27.57	5,278,505	-1.64(-5.61%)
Jan 16, 2008	31.06	31.67	28.59	29.21	4,941,558	-2.47(-7.81%)
Jan 15, 2008	32.12	32.47	31.26	31.68	1,286,151	-1.00(-3.07%)
Jan 14, 2008	33.03	33.41	32.10	32.68	1,619,510	-0.34(-1.04%)
Jan 11, 2008	33.78	34.03	32.63	33.03	1,911,486	-0.68(-2.01%)
Jan 10, 2008	32.71	33.96	31.64	33.70	2,617,989	+1.09(+3.36%)
Jan 09, 2008	33.01	33.29	30.84	32.61	4,250,753	-0.61(-1.85%)
Jan 08, 2008	33.40	35.19	32.82	33.22	4,055,235	-0.17(-0.52%)
Jan 07, 2008	35.34	35.55	32.37	33.40	3,358,013	-1.90(-5.39%)
Jan 04, 2008	37.68	37.68	35.29	35.30	2,394,414	-2.74(-7.20%)
Jan 03, 2008	38.22	38.75	37.04	38.04	1,241,572	-0.05(-0.12%)
Jan 02, 2008	38.43	39.09	37.62	38.09	1,161,610	-0.66(-1.69%)
Jan 01, 2008	39.49	39.49	38.51	38.74	0	+0.00(+0.00%)
Dec 31, 2007	39.49	39.49	38.51	38.74	615,144	-0.78(-1.98%)
Dec 28, 2007	39.52	39.78	38.91	39.53	397,342	+0.69(+1.78%)
Dec 27, 2007	40.89	40.89	38.75	38.83	864,516	-1.70(-4.19%)
Dec 26, 2007	39.39	40.67	39.39	40.53	468,115	+1.13(+2.86%)
Dec 24, 2007	39.31	39.76	39.24	39.40	474,315	-0.26(-0.65%)
Dec 21, 2007	38.77	39.86	38.65	39.66	1,131,565	+1.39(+3.62%)
Dec 20, 2007	37.93	38.50	37.38	38.28	1,302,068	+0.19(+0.50%)
Dec 19, 2007	38.59	38.61	37.50	38.09	1,153,006	-0.28(-0.73%)
Dec 18, 2007	37.62	38.80	37.14	38.37	1,863,198	+0.88(+2.36%)
Dec 17, 2007	40.91	40.91	36.73	37.48	2,373,251	-2.69(-6.70%)
Dec 14, 2007	39.97	40.56	39.18	40.18	1,631,721	+0.47(+1.17%)
Dec 13, 2007	40.40	40.40	38.98	39.71	1,733,056	-0.35(-0.88%)
Dec 12, 2007	43.86	44.03	39.75	40.06	2,805,673	-1.90(-4.52%)
Dec 11, 2007	44.15	44.15	41.69	41.96	1,466,911	-1.71(-3.92%)
Dec 10, 2007	43.34	44.14	43.09	43.68	937,500	+0.71(+1.65%)
Dec 07, 2007	43.09	43.35	42.19	42.97	1,719,357	+0.06(+0.15%)
Dec 06, 2007	41.40	43.26	41.24	42.90	3,072,287	+2.17(+5.33%)
Dec 05, 2007	38.33	40.97	38.33	40.73	7,007,748	+2.44(+6.36%)
Dec 04, 2007	39.58	39.58	38.15	38.29	1,502,300	-0.93(-2.36%)
Dec 03, 2007	39.77	40.31	38.99	39.22	1,405,947	-0.11(-0.27%)
Nov 30, 2007	40.61	40.61	38.81	39.32	1,776,546	-0.32(-0.80%)
Nov 29, 2007	38.15	39.73	38.15	39.64	1,099,904	+0.74(+1.90%)
Nov 28, 2007	36.96	39.24	36.88	38.90	1,672,429	+2.02(+5.48%)
Nov 27, 2007	39.06	39.06	35.95	36.88	2,203,402	-1.26(-3.30%)
Nov 26, 2007	38.33	39.09	37.82	38.14	2,336,561	+0.32(+0.85%)
Nov 23, 2007	36.22	37.89	36.22	37.82	582,789	+1.56(+4.30%)
Nov 21, 2007	36.06	36.75	35.29	36.26	2,118,401	-0.85(-2.28%)
Nov 20, 2007	38.59	38.99	36.48	37.10	1,944,768	-0.73(-1.93%)
Nov 19, 2007	38.33	39.51	37.37	37.83	1,462,571	-1.28(-3.28%)
Nov 16, 2007	38.24	39.38	38.09	39.12	1,466,248	+0.71(+1.86%)
Nov 15, 2007	39.71	39.95	38.07	38.40	2,098,759	-1.07(-2.72%)
Nov 14, 2007	38.07	40.18	37.37	39.48	2,724,236	+2.11(+5.65%)
Nov 13, 2007	37.95	37.95	36.16	37.37	2,152,284	+0.63(+1.73%)
Nov 12, 2007	39.12	39.12	36.73	36.73	3,338,796	-2.58(-6.56%)
Nov 09, 2007	39.76	40.05	39.19	39.31	2,031,861	-0.59(-1.47%)
Nov 08, 2007	38.70	40.33	38.70	39.90	2,846,515	+0.88(+2.25%)
Nov 07, 2007	38.42	39.28	37.73	39.02	2,993,036	+0.77(+2.02%)
Nov 06, 2007	36.60	38.82	36.60	38.25	3,438,809	+1.62(+4.42%)
Nov 05, 2007	34.61	36.94	34.61	36.63	2,210,174	+1.12(+3.14%)
Nov 02, 2007	34.84	35.81	33.84	35.52	4,828,064	+1.34(+3.93%)
Nov 01, 2007	35.32	35.62	32.86	34.18	8,820,879	-3.89(-10.21%)
Oct 31, 2007	36.80	38.06	36.53	38.06	5,235,289	+1.13(+3.05%)
Oct 30, 2007	37.37	38.19	36.74	36.94	1,420,274	-0.91(-2.40%)
Oct 29, 2007	37.48	38.03	37.08	37.84	2,024,776	+1.03(+2.80%)
Oct 26, 2007	36.52	37.85	36.50	36.81	2,438,242	+0.53(+1.47%)
Oct 25, 2007	37.78	37.79	35.99	36.28	2,371,286	-1.38(-3.66%)
Oct 24, 2007	37.66	37.96	36.81	37.66	1,970,491	-0.41(-1.07%)
Oct 23, 2007	39.00	39.20	37.45	38.07	2,165,876	-0.49(-1.26%)
Oct 22, 2007	38.20	39.00	37.05	38.55	1,509,172	+0.04(+0.11%)
Oct 19, 2007	40.39	40.60	38.17	38.51	3,011,535	-1.91(-4.72%)
Oct 18, 2007	40.87	41.21	39.87	40.42	1,781,348	-0.46(-1.13%)
Oct 17, 2007	40.42	41.11	40.04	40.88	2,005,105	+0.85(+2.11%)
Oct 16, 2007	39.28	40.37	39.19	40.03	2,268,013	+0.19(+0.46%)
Oct 15, 2007	39.29	40.27	39.28	39.85	1,969,735	+0.56(+1.43%)
Oct 12, 2007	38.62	39.29	38.19	39.29	1,262,976	+0.73(+1.89%)
Oct 11, 2007	38.65	39.72	37.91	38.56	3,802,342	+0.75(+1.99%)
Oct 10, 2007	37.55	38.22	37.36	37.81	1,695,856	+0.25(+0.68%)
Oct 09, 2007	38.07	38.14	37.10	37.55	2,281,064	-0.25(-0.66%)
Oct 08, 2007	38.46	38.46	37.56	37.80	678,834	-0.32(-0.85%)
Oct 05, 2007	37.50	38.33	37.25	38.12	1,374,124	+1.08(+2.93%)
Oct 04, 2007	37.74	37.74	36.77	37.04	1,452,050	-0.66(-1.75%)
Oct 03, 2007	37.81	38.07	37.21	37.70	2,198,598	-0.13(-0.34%)
Oct 02, 2007	37.01	37.94	36.60	37.83	2,660,296	+0.76(+2.05%)
Oct 01, 2007	35.78	37.12	35.47	37.07	2,552,674	+1.58(+4.45%)
Sep 28, 2007	36.02	36.53	35.29	35.49	1,780,403	-0.57(-1.57%)
Sep 27, 2007	35.29	36.09	35.01	36.05	10,478,334	+1.25(+3.58%)
Sep 26, 2007	35.64	35.93	34.41	34.80	8,418,377	-1.19(-3.32%)
Sep 25, 2007	35.66	36.30	34.92	36.00	2,380,554	-0.02(-0.06%)
Sep 24, 2007	36.77	36.82	35.52	36.02	2,030,828	-0.80(-2.18%)
Sep 21, 2007	36.02	37.20	35.84	36.82	3,534,137	+0.87(+2.41%)
Sep 20, 2007	34.69	36.07	33.84	35.96	2,687,911	+1.27(+3.66%)
Sep 19, 2007	34.79	36.05	34.25	34.69	2,985,242	+0.33(+0.97%)
Sep 18, 2007	32.25	34.58	32.16	34.35	3,656,134	+2.10(+6.52%)
Sep 17, 2007	32.81	33.15	31.94	32.25	1,679,211	-0.85(-2.57%)
Sep 14, 2007	32.69	33.78	32.07	33.10	3,742,383	+0.41(+1.26%)
Sep 13, 2007	30.64	33.88	30.31	32.69	5,795,153	+2.54(+8.44%)
Sep 12, 2007	27.97	30.80	27.58	30.15	5,841,303	+2.02(+7.18%)
Sep 11, 2007	28.29	28.55	27.86	28.13	1,453,753	+0.17(+0.61%)
Sep 10, 2007	29.48	29.62	27.80	27.96	2,732,170	-1.22(-4.17%)
Sep 07, 2007	30.50	31.31	28.84	29.17	1,869,300	-1.67(-5.42%)
Sep 06, 2007	30.93	31.52	30.35	30.84	1,026,100	+0.26(+0.86%)
Sep 05, 2007	31.21	31.21	30.41	30.58	1,765,460	-0.69(-2.21%)
Sep 04, 2007	30.87	31.65	30.70	31.27	1,594,286	+0.51(+1.67%)
Aug 31, 2007	29.90	31.28	29.90	30.76	1,966,709	+1.33(+4.51%)
Aug 30, 2007	29.91	30.14	29.30	29.43	2,340,266	-0.48(-1.59%)
Aug 29, 2007	30.05	30.17	29.23	29.91	3,633,626	+0.30(+1.02%)
Aug 28, 2007	31.89	31.97	29.57	29.61	3,104,215	-2.65(-8.21%)
Aug 27, 2007	32.52	32.66	31.81	32.26	1,249,857	-0.14(-0.42%)
Aug 24, 2007	31.87	33.03	31.27	32.39	1,823,149	+0.46(+1.44%)
Aug 23, 2007	30.74	32.21	31.02	31.93	4,027,233	+1.19(+3.87%)
Aug 22, 2007	29.34	31.11	29.34	30.74	2,624,926	+1.74(+6.00%)
Aug 21, 2007	29.27	29.32	28.69	29.00	2,625,840	-0.26(-0.90%)
Aug 20, 2007	28.47	29.52	28.23	29.27	3,038,478	+0.94(+3.32%)
Aug 17, 2007	27.86	28.94	26.78	28.33	5,027,988	+1.55(+5.78%)
Aug 16, 2007	27.53	27.59	25.46	26.78	6,599,010	-1.54(-5.45%)
Aug 15, 2007	30.75	31.03	27.49	28.32	4,344,993	-2.54(-8.24%)
Aug 14, 2007	31.95	32.64	30.66	30.87	1,879,514	-1.37(-4.26%)
Aug 13, 2007	32.10	33.93	32.17	32.24	2,628,898	+0.14(+0.44%)
Aug 10, 2007	33.10	33.83	31.78	32.10	2,592,772	-0.85(-2.58%)
Aug 09, 2007	32.47	34.34	30.96	32.95	5,236,833	+0.48(+1.48%)
Aug 08, 2007	30.34	33.21	30.34	32.47	6,318,700	+2.18(+7.21%)
Aug 07, 2007	31.72	31.75	30.13	30.28	4,013,425	-1.44(-4.53%)
Aug 06, 2007	33.02	33.23	29.21	31.72	5,846,700	-1.32(-4.00%)
Aug 03, 2007	33.73	33.92	32.85	33.04	4,570,775	-0.32(-0.95%)
Aug 02, 2007	35.22	35.29	31.58	33.36	8,699,499	-1.12(-3.25%)
Aug 01, 2007	37.54	37.22	33.82	34.48	13,949,076	-7.55(-17.96%)
Jul 31, 2007	43.12	44.19	41.77	42.03	2,583,357	-1.08(-2.51%)
Jul 30, 2007	41.98	43.34	41.50	43.12	1,726,283	+1.87(+4.52%)
Jul 27, 2007	40.80	41.98	40.39	41.25	2,218,836	+0.73(+1.81%)
Jul 26, 2007	40.43	41.62	38.39	40.51	2,448,078	-1.15(-2.75%)
Jul 25, 2007	43.35	44.19	41.38	41.66	2,938,336	-1.38(-3.21%)
Jul 24, 2007	44.01	44.23	42.70	43.04	774,540	-1.32(-2.97%)
Jul 23, 2007	43.90	44.66	43.41	44.36	1,299,034	+0.43(+0.97%)
Jul 20, 2007	43.73	44.16	43.35	43.93	1,142,234	-0.03(-0.07%)
Jul 19, 2007	43.88	44.46	43.80	43.96	1,190,087	+0.12(+0.27%)
Jul 18, 2007	43.62	44.48	43.40	43.85	1,298,277	-0.17(-0.38%)
Jul 17, 2007	44.62	44.91	43.72	44.01	1,342,537	-0.33(-0.74%)
Jul 16, 2007	43.67	44.42	43.67	44.34	1,324,001	+0.88(+2.03%)
Jul 13, 2007	43.88	44.18	43.19	43.46	1,328,351	-0.42(-0.96%)
Jul 12, 2007	42.48	43.91	42.48	43.88	2,221,863	+1.81(+4.31%)
Jul 11, 2007	41.83	42.29	41.40	42.07	1,482,502	+0.35(+0.84%)
Jul 10, 2007	42.62	42.71	41.66	41.72	1,991,865	-1.00(-2.34%)
Jul 09, 2007	43.37	44.08	42.48	42.72	1,645,731	-0.12(-0.28%)
Jul 06, 2007	42.16	43.08	41.57	42.84	1,379,798	+0.64(+1.52%)
Jul 05, 2007	41.50	42.29	41.37	42.20	1,772,270	+0.73(+1.77%)
Jul 03, 2007	42.07	42.27	41.20	41.47	694,722	-0.51(-1.21%)
Jul 02, 2007	40.18	41.97	40.18	41.97	1,806,126	+1.92(+4.81%)
Jun 29, 2007	40.90	41.00	39.71	40.05	1,320,218	-0.61(-1.51%)
Jun 28, 2007	40.23	41.20	40.19	40.66	1,618,685	+0.40(+1.00%)
Jun 27, 2007	39.21	40.36	38.67	40.26	1,948,173	+1.05(+2.67%)
Jun 26, 2007	40.97	41.01	39.20	39.21	2,973,553	-1.39(-3.41%)
Jun 25, 2007	41.42	41.89	40.52	40.60	3,208,243	-0.82(-1.99%)
Jun 22, 2007	40.84	41.42	39.94	41.42	8,323,995	+0.33(+0.81%)
Jun 21, 2007	39.73	41.32	39.53	41.09	2,642,517	+1.34(+3.38%)
Jun 20, 2007	40.46	41.06	39.63	39.75	2,742,384	-0.66(-1.62%)
Jun 19, 2007	39.06	41.37	39.06	40.40	6,269,523	+2.42(+6.36%)
Jun 18, 2007	38.30	38.72	37.91	37.99	1,492,905	-0.14(-0.37%)
Jun 15, 2007	38.20	38.54	38.01	38.13	2,924,718	+0.92(+2.47%)
Jun 14, 2007	36.13	37.46	36.13	37.21	2,006,050	+1.13(+3.12%)
Jun 13, 2007	34.78	36.22	34.78	36.08	1,582,748	+1.44(+4.15%)
Jun 12, 2007	35.27	35.28	34.14	34.65	1,967,843	-0.71(-2.00%)
Jun 11, 2007	35.19	35.66	34.89	35.35	1,095,516	+0.02(+0.04%)
Jun 08, 2007	34.86	35.54	34.55	35.34	1,609,701	+0.53(+1.52%)
Jun 07, 2007	36.28	36.89	34.60	34.81	3,151,964	-1.74(-4.76%)
Jun 06, 2007	36.90	37.08	35.70	36.55	1,898,466	-0.47(-1.26%)
Jun 05, 2007	37.33	37.47	36.44	37.01	1,630,507	-0.31(-0.82%)
Jun 04, 2007	37.54	37.83	36.81	37.32	1,148,665	-0.23(-0.61%)
Jun 01, 2007	36.27	37.60	36.23	37.55	3,100,441	+1.52(+4.21%)
May 31, 2007	35.95	36.08	35.44	36.03	2,544,919	+0.08(+0.22%)
May 30, 2007	34.83	36.04	34.66	35.95	1,818,610	+0.82(+2.35%)
May 29, 2007	35.04	35.50	34.71	35.13	909,984	+0.20(+0.56%)
May 25, 2007	34.10	34.93	34.03	34.93	787,285	+0.94(+2.75%)
May 24, 2007	35.00	35.26	33.76	34.00	1,155,153	-1.14(-3.24%)
May 23, 2007	35.42	35.78	35.05	35.13	1,251,275	-0.25(-0.70%)
May 22, 2007	35.34	35.50	34.82	35.38	986,948	+0.31(+0.87%)
May 21, 2007	34.39	35.12	34.27	35.07	1,485,907	+0.68(+1.98%)
May 18, 2007	34.06	34.43	33.76	34.39	1,388,309	+0.26(+0.77%)
May 17, 2007	34.79	34.57	33.68	34.13	1,475,693	-0.04(-0.11%)
May 16, 2007	33.69	34.22	33.31	34.16	1,709,049	+0.47(+1.40%)
May 15, 2007	34.25	34.37	33.26	33.69	1,898,806	-0.56(-1.62%)
May 14, 2007	34.70	34.73	33.61	34.25	1,347,846	-0.42(-1.20%)
May 11, 2007	33.97	34.76	34.13	34.67	1,171,001	+1.17(+3.49%)
May 10, 2007	34.77	34.79	33.42	33.50	2,248,447	-1.27(-3.66%)
May 09, 2007	33.75	35.07	33.67	34.77	2,428,982	+0.94(+2.77%)
May 08, 2007	34.13	34.40	32.94	33.84	1,427,935	-0.39(-1.14%)
May 07, 2007	34.14	34.63	33.96	34.23	1,348,873	+0.09(+0.26%)
May 04, 2007	33.75	34.14	33.46	34.14	1,954,982	+0.39(+1.14%)
May 03, 2007	33.14	34.02	32.83	33.75	2,985,546	+0.61(+1.85%)
May 02, 2007	33.39	34.68	31.72	33.14	8,180,925	+2.72(+8.95%)

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.