Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	54.15	56.50	54.15	55.66	400,153	+1.47(+2.71%)
Apr 29, 2008	54.49	54.66	54.10	54.19	348,700	-0.31(-0.57%)
Apr 28, 2008	52.88	54.73	52.68	54.50	487,550	+1.37(+2.58%)
Apr 25, 2008	52.77	53.34	52.17	53.13	136,061	+0.48(+0.91%)
Apr 24, 2008	52.51	52.65	52.28	52.65	288,312	+0.02(+0.04%)
Apr 23, 2008	52.88	53.12	52.20	52.63	163,762	+0.00(+0.00%)
Apr 22, 2008	54.00	54.00	52.03	52.63	170,443	-1.24(-2.30%)
Apr 21, 2008	53.98	54.09	53.24	53.87	143,288	-0.43(-0.79%)
Apr 18, 2008	54.30	54.51	54.05	54.30	258,875	+0.58(+1.08%)
Apr 17, 2008	53.81	54.24	52.25	53.72	631,345	-1.28(-2.33%)
Apr 16, 2008	54.31	55.00	54.07	55.00	362,829	+1.32(+2.46%)
Apr 15, 2008	55.10	55.17	53.46	53.68	383,074	-1.26(-2.29%)
Apr 14, 2008	55.14	55.47	54.87	54.94	378,960	-0.36(-0.65%)
Apr 11, 2008	55.75	55.78	54.95	55.30	385,020	-0.76(-1.36%)
Apr 10, 2008	55.35	56.09	54.65	56.06	383,300	+0.62(+1.12%)
Apr 09, 2008	54.05	55.45	53.91	55.44	400,732	+1.33(+2.46%)
Apr 08, 2008	53.60	54.11	53.32	54.11	243,200	+0.10(+0.19%)
Apr 07, 2008	54.44	54.62	53.90	54.01	217,600	-0.18(-0.33%)
Apr 04, 2008	53.73	55.00	53.06	54.19	535,169	+0.60(+1.12%)
Apr 03, 2008	51.78	53.59	51.69	53.59	663,329	+1.78(+3.44%)
Apr 02, 2008	51.92	52.20	51.74	51.81	245,110	+0.24(+0.47%)
Apr 01, 2008	51.04	51.91	51.01	51.57	505,786	+1.20(+2.38%)
Mar 31, 2008	51.00	51.00	49.75	50.37	584,047	-0.51(-1.00%)
Mar 28, 2008	50.89	52.00	50.68	50.88	329,052	-0.02(-0.04%)
Mar 27, 2008	51.81	51.96	50.88	50.90	333,338	-0.74(-1.43%)
Mar 26, 2008	51.65	51.92	50.96	51.64	400,420	-0.16(-0.31%)
Mar 25, 2008	51.88	52.10	51.58	51.80	427,100	-0.38(-0.73%)
Mar 24, 2008	51.64	52.18	51.00	52.18	288,400	+1.39(+2.74%)
Mar 21, 2008	52.01	52.01	50.31	50.79	545,700	+0.00(+0.00%)
Mar 20, 2008	52.01	52.01	50.31	50.79	545,700	-0.50(-0.97%)
Mar 19, 2008	51.70	53.15	51.29	51.29	415,000	-0.46(-0.89%)
Mar 18, 2008	52.35	52.90	50.70	51.75	432,800	+0.40(+0.78%)
Mar 17, 2008	50.96	52.01	50.65	51.35	409,258	-1.11(-2.12%)
Mar 14, 2008	53.55	53.74	52.39	52.46	621,517	-0.73(-1.37%)
Mar 13, 2008	52.10	53.81	51.70	53.19	502,898	+0.59(+1.12%)
Mar 12, 2008	52.97	53.25	52.44	52.60	350,642	-0.24(-0.45%)
Mar 11, 2008	53.34	53.34	51.98	52.84	381,525	+1.06(+2.05%)
Mar 10, 2008	52.00	52.37	51.64	51.78	308,600	-0.21(-0.40%)
Mar 07, 2008	51.89	52.96	51.63	51.99	274,350	-0.62(-1.18%)
Mar 06, 2008	52.57	53.43	52.10	52.61	328,725	-0.30(-0.57%)
Mar 05, 2008	52.39	53.41	52.15	52.91	246,335	+0.69(+1.32%)
Mar 04, 2008	51.78	52.67	51.32	52.22	389,288	+0.23(+0.44%)
Mar 03, 2008	51.98	52.72	50.84	51.99	502,900	-0.41(-0.78%)
Feb 29, 2008	51.50	53.50	50.18	52.40	755,584	+4.26(+8.85%)
Feb 28, 2008	47.69	48.56	47.27	48.14	214,700	+0.37(+0.77%)
Feb 27, 2008	47.54	48.48	47.32	47.77	229,800	-0.04(-0.08%)
Feb 26, 2008	46.91	48.32	46.91	47.81	179,580	+0.62(+1.31%)
Feb 25, 2008	45.09	47.46	45.01	47.19	262,800	+2.02(+4.47%)
Feb 22, 2008	45.70	45.87	44.67	45.17	196,448	-0.66(-1.44%)
Feb 21, 2008	47.01	47.60	45.63	45.83	171,500	-0.94(-2.01%)
Feb 20, 2008	46.33	46.82	45.61	46.77	193,500	+0.21(+0.45%)
Feb 19, 2008	46.88	47.15	46.22	46.56	172,100	+0.14(+0.30%)
Feb 18, 2008	46.48	46.72	45.98	46.42	0	+0.00(+0.00%)
Feb 15, 2008	46.48	46.72	45.98	46.42	219,100	-0.41(-0.88%)
Feb 14, 2008	48.06	48.10	46.69	46.83	219,200	-1.22(-2.54%)
Feb 13, 2008	47.35	48.16	47.29	48.05	156,950	+1.18(+2.52%)
Feb 12, 2008	46.17	47.20	45.62	46.87	197,560	+0.85(+1.85%)
Feb 11, 2008	45.32	46.18	44.58	46.02	171,309	+0.52(+1.14%)
Feb 08, 2008	45.49	45.74	44.69	45.50	186,150	-0.01(-0.02%)
Feb 07, 2008	45.46	46.04	44.98	45.51	167,100	-0.13(-0.28%)
Feb 06, 2008	46.83	46.83	45.51	45.64	159,400	-0.73(-1.57%)
Feb 05, 2008	45.77	46.75	45.43	46.37	269,500	-0.17(-0.37%)
Feb 04, 2008	47.00	47.13	46.02	46.54	221,315	-0.68(-1.44%)
Feb 01, 2008	46.80	47.57	46.28	47.22	151,580	+0.72(+1.55%)
Jan 31, 2008	44.00	47.00	43.95	46.50	249,700	+1.69(+3.77%)
Jan 30, 2008	44.90	46.24	44.76	44.81	197,400	-0.22(-0.49%)
Jan 29, 2008	44.96	45.25	44.36	45.03	189,710	+0.43(+0.96%)
Jan 28, 2008	43.59	44.60	43.16	44.60	291,928	+0.61(+1.39%)
Jan 25, 2008	45.35	45.63	43.95	43.99	263,500	-0.79(-1.76%)
Jan 24, 2008	43.58	45.34	43.32	44.78	879,408	+1.34(+3.08%)
Jan 23, 2008	42.74	43.88	42.68	43.44	420,400	-0.46(-1.05%)
Jan 22, 2008	43.71	44.75	43.65	43.90	298,500	-1.30(-2.88%)
Jan 21, 2008	44.91	46.04	44.51	45.20	0	+0.00(+0.00%)
Jan 18, 2008	44.91	46.04	44.51	45.20	320,694	-0.20(-0.44%)
Jan 17, 2008	47.16	47.27	45.24	45.40	227,000	-1.69(-3.59%)
Jan 16, 2008	46.21	47.84	46.21	47.09	278,639	+0.66(+1.42%)
Jan 15, 2008	46.71	47.01	46.26	46.43	261,600	-0.62(-1.32%)
Jan 14, 2008	46.36	47.27	45.83	47.05	247,600	+0.94(+2.04%)
Jan 11, 2008	47.26	47.57	46.10	46.11	179,800	-1.63(-3.41%)
Jan 10, 2008	46.53	48.23	46.14	47.74	234,300	+0.74(+1.57%)
Jan 09, 2008	46.17	47.00	45.41	47.00	326,900	+0.56(+1.21%)
Jan 08, 2008	49.11	49.11	46.43	46.44	429,300	-2.55(-5.21%)
Jan 07, 2008	50.10	50.11	48.69	48.99	358,300	-0.92(-1.84%)
Jan 04, 2008	50.83	50.83	49.76	49.91	289,800	-1.50(-2.92%)
Jan 03, 2008	50.30	51.41	50.30	51.41	304,715	+1.02(+2.02%)
Jan 02, 2008	51.46	51.55	49.79	50.39	197,980	-1.36(-2.63%)
Jan 01, 2008	51.58	52.09	50.88	51.75	0	+0.00(+0.00%)
Dec 31, 2007	51.58	52.09	50.88	51.75	203,600	-0.18(-0.35%)
Dec 28, 2007	51.50	52.32	51.42	51.93	233,400	+0.80(+1.56%)
Dec 27, 2007	52.27	52.34	51.04	51.13	159,100	-1.20(-2.29%)
Dec 26, 2007	52.20	52.60	52.05	52.33	189,300	-0.01(-0.02%)
Dec 24, 2007	52.54	52.69	52.34	52.34	115,600	-0.16(-0.30%)
Dec 21, 2007	51.84	52.55	51.64	52.50	352,200	+1.50(+2.94%)
Dec 20, 2007	50.50	51.04	50.05	51.00	196,100	+0.96(+1.92%)
Dec 19, 2007	50.01	50.31	49.72	50.04	359,700	-0.48(-0.95%)
Dec 18, 2007	50.91	50.95	49.82	50.52	381,700	+0.44(+0.88%)
Dec 17, 2007	50.03	50.64	49.88	50.08	293,900	-0.20(-0.40%)
Dec 14, 2007	50.62	51.02	50.12	50.28	199,730	-0.29(-0.57%)
Dec 13, 2007	49.80	50.84	49.38	50.57	394,900	+0.17(+0.34%)
Dec 12, 2007	51.67	51.90	50.10	50.40	315,200	-0.74(-1.45%)
Dec 11, 2007	51.75	51.98	50.92	51.14	442,824	-0.46(-0.89%)
Dec 10, 2007	50.29	51.67	50.10	51.60	502,750	+1.53(+3.06%)
Dec 07, 2007	52.40	52.60	48.80	50.07	1,280,200	-2.93(-5.53%)
Dec 06, 2007	52.03	53.27	52.03	53.00	541,700	+0.68(+1.30%)
Dec 05, 2007	53.00	53.08	51.90	52.32	247,900	+0.37(+0.71%)
Dec 04, 2007	51.48	52.45	51.19	51.95	193,690	+0.10(+0.19%)
Dec 03, 2007	52.36	52.46	51.75	51.85	206,900	-0.37(-0.71%)
Nov 30, 2007	53.15	53.25	52.05	52.22	410,000	+0.05(+0.10%)
Nov 29, 2007	52.06	52.40	51.81	52.17	134,900	+0.07(+0.13%)
Nov 28, 2007	50.60	52.17	50.60	52.10	250,319	+2.15(+4.30%)
Nov 27, 2007	49.98	50.50	49.44	49.95	226,900	+0.20(+0.40%)
Nov 26, 2007	52.39	52.39	49.61	49.75	326,600	-2.48(-4.75%)
Nov 23, 2007	50.97	52.38	50.72	52.23	72,100	+1.75(+3.47%)
Nov 21, 2007	50.75	51.30	50.38	50.48	166,100	-0.37(-0.73%)
Nov 20, 2007	51.24	51.69	49.95	50.85	138,400	-0.48(-0.94%)
Nov 19, 2007	51.86	52.43	50.96	51.33	215,452	-1.08(-2.06%)
Nov 16, 2007	52.29	52.48	51.70	52.41	304,300	+0.23(+0.44%)
Nov 15, 2007	52.60	52.94	51.92	52.18	309,900	-0.65(-1.23%)
Nov 14, 2007	54.23	54.23	52.42	52.83	160,300	-0.94(-1.75%)
Nov 13, 2007	52.85	53.77	52.80	53.77	119,200	+1.22(+2.32%)
Nov 12, 2007	52.93	53.75	52.50	52.55	286,700	-0.65(-1.22%)
Nov 09, 2007	53.48	54.09	52.68	53.20	240,200	-0.80(-1.48%)
Nov 08, 2007	54.25	54.67	52.94	54.00	374,716	+0.13(+0.24%)
Nov 07, 2007	54.50	54.80	53.72	53.87	307,100	-1.06(-1.93%)
Nov 06, 2007	54.03	55.02	53.73	54.93	202,500	+1.00(+1.85%)
Nov 05, 2007	54.00	54.34	53.75	53.93	286,500	-0.38(-0.70%)
Nov 02, 2007	54.34	54.61	53.75	54.31	255,900	+0.18(+0.33%)
Nov 01, 2007	54.18	54.79	53.38	54.13	318,100	-0.65(-1.19%)
Oct 31, 2007	53.85	55.13	53.63	54.78	691,900	+1.28(+2.39%)
Oct 30, 2007	54.10	54.15	53.36	53.50	215,700	-0.65(-1.20%)
Oct 29, 2007	54.35	54.64	53.50	54.15	196,100	+0.00(+0.00%)
Oct 26, 2007	54.64	54.83	53.72	54.15	137,500	+0.38(+0.71%)
Oct 25, 2007	54.16	54.16	53.35	53.77	259,800	-0.10(-0.19%)
Oct 24, 2007	53.46	53.87	53.20	53.87	436,500	+0.13(+0.24%)
Oct 23, 2007	53.25	53.81	52.57	53.74	360,600	+0.69(+1.30%)
Oct 22, 2007	51.58	53.05	51.12	53.05	225,200	+0.60(+1.14%)
Oct 19, 2007	53.53	53.53	52.35	52.45	444,200	-1.08(-2.02%)
Oct 18, 2007	53.53	53.82	53.10	53.53	186,000	-0.11(-0.21%)
Oct 17, 2007	55.15	55.15	53.55	53.64	271,100	-1.00(-1.83%)
Oct 16, 2007	53.81	54.75	53.56	54.64	448,700	+0.79(+1.47%)
Oct 15, 2007	54.60	54.83	53.39	53.85	343,500	-0.45(-0.83%)
Oct 12, 2007	53.84	54.50	53.81	54.30	374,100	+0.28(+0.52%)
Oct 11, 2007	55.00	55.08	53.60	54.02	549,200	-0.87(-1.58%)
Oct 10, 2007	54.88	55.40	54.75	54.89	1,675,900	-2.89(-5.00%)
Oct 09, 2007	56.35	58.32	56.35	57.78	361,100	+1.48(+2.63%)
Oct 08, 2007	56.30	57.26	55.84	56.30	214,100	-0.20(-0.35%)
Oct 05, 2007	56.75	57.25	56.27	56.50	393,800	+0.26(+0.46%)
Oct 04, 2007	55.48	56.53	54.08	56.24	568,200	-1.16(-2.02%)
Oct 03, 2007	57.96	58.30	57.03	57.40	277,000	-0.66(-1.14%)
Oct 02, 2007	58.00	58.80	57.80	58.06	243,200	+0.06(+0.10%)
Oct 01, 2007	56.80	59.20	56.80	58.00	377,200	+0.95(+1.67%)
Sep 28, 2007	57.05	57.40	56.01	57.05	219,000	+0.05(+0.09%)
Sep 27, 2007	55.65	57.00	54.88	57.00	338,100	+1.71(+3.09%)
Sep 26, 2007	55.21	55.68	54.63	55.29	181,000	+0.30(+0.55%)
Sep 25, 2007	54.21	55.21	53.50	54.99	232,400	+0.67(+1.23%)
Sep 24, 2007	55.00	55.24	54.02	54.32	198,900	-0.61(-1.11%)
Sep 21, 2007	54.58	55.25	53.90	54.93	331,600	+0.78(+1.44%)
Sep 20, 2007	54.31	54.49	53.85	54.15	141,600	-0.47(-0.86%)
Sep 19, 2007	54.11	56.00	53.51	54.62	386,000	+0.37(+0.68%)
Sep 18, 2007	51.90	54.31	51.56	54.25	287,800	+2.49(+4.81%)
Sep 17, 2007	51.94	52.39	51.68	51.76	352,300	-0.22(-0.42%)
Sep 14, 2007	51.90	52.55	50.89	51.98	261,200	+0.08(+0.15%)
Sep 13, 2007	52.00	53.38	51.21	51.90	240,200	-0.04(-0.08%)
Sep 12, 2007	50.98	52.49	50.88	51.94	353,200	+0.96(+1.88%)
Sep 11, 2007	50.20	51.13	50.05	50.98	293,100	+0.78(+1.55%)
Sep 10, 2007	49.65	51.14	49.55	50.20	403,300	+1.26(+2.57%)
Sep 07, 2007	50.20	50.32	48.75	48.94	177,200	-1.95(-3.83%)
Sep 06, 2007	50.58	51.25	50.48	50.89	289,500	+0.31(+0.61%)
Sep 05, 2007	51.08	51.09	50.20	50.58	224,100	-0.47(-0.92%)
Sep 04, 2007	50.18	51.86	50.10	51.05	246,300	+0.56(+1.11%)
Aug 31, 2007	52.00	52.20	50.42	50.49	590,100	+0.64(+1.28%)
Aug 30, 2007	48.30	50.75	48.23	49.85	257,700	+1.13(+2.32%)
Aug 29, 2007	48.00	48.85	47.92	48.72	150,000	+0.97(+2.03%)
Aug 28, 2007	49.75	49.75	47.52	47.75	122,200	-2.22(-4.44%)
Aug 27, 2007	50.49	50.49	49.76	49.97	125,200	-0.58(-1.15%)
Aug 24, 2007	49.85	50.55	49.62	50.55	124,200	+0.82(+1.65%)
Aug 23, 2007	51.00	51.40	49.38	49.73	220,200	-0.32(-0.64%)
Aug 22, 2007	49.78	50.29	49.50	50.05	150,700	+0.87(+1.77%)
Aug 21, 2007	49.40	49.95	48.17	49.18	131,400	-0.02(-0.04%)
Aug 20, 2007	49.40	50.26	48.42	49.20	136,000	+0.00(+0.00%)
Aug 17, 2007	47.50	50.05	47.50	49.20	277,300	+1.70(+3.58%)
Aug 16, 2007	45.40	47.50	45.22	47.50	316,600	+2.10(+4.63%)
Aug 15, 2007	46.42	47.63	45.40	45.40	147,300	-1.00(-2.16%)
Aug 14, 2007	48.18	48.30	46.32	46.40	154,900	-1.90(-3.93%)
Aug 13, 2007	50.40	50.35	48.28	48.30	234,300	-2.10(-4.17%)
Aug 10, 2007	52.00	52.00	48.75	50.40	534,500	-2.27(-4.31%)
Aug 09, 2007	49.97	52.77	48.40	52.67	637,600	+2.70(+5.40%)
Aug 08, 2007	48.60	52.09	48.50	49.97	598,000	+1.97(+4.10%)
Aug 07, 2007	47.50	48.92	47.31	48.00	351,300	+0.50(+1.05%)
Aug 06, 2007	45.61	47.75	45.10	47.50	268,000	+1.88(+4.12%)
Aug 03, 2007	46.45	47.85	45.62	45.62	232,100	-2.23(-4.66%)
Aug 02, 2007	47.40	48.15	47.14	47.85	197,700	+0.60(+1.27%)
Aug 01, 2007	46.25	47.54	45.91	47.25	197,900	+0.96(+2.07%)
Jul 31, 2007	46.96	47.99	46.29	46.29	199,700	-0.67(-1.43%)
Jul 30, 2007	46.31	47.18	45.61	46.96	294,100	+0.80(+1.73%)
Jul 27, 2007	47.50	47.91	46.13	46.16	286,800	-1.47(-3.09%)
Jul 26, 2007	49.10	49.55	46.89	47.63	352,500	-2.40(-4.80%)
Jul 25, 2007	48.50	50.07	48.15	50.03	415,800	+1.54(+3.18%)
Jul 24, 2007	49.89	49.89	48.35	48.49	222,000	-1.92(-3.81%)
Jul 23, 2007	50.62	51.26	50.36	50.41	132,600	-0.21(-0.41%)
Jul 20, 2007	51.75	51.81	50.46	50.62	193,700	-1.24(-2.39%)
Jul 19, 2007	51.60	51.86	51.30	51.86	165,800	+0.52(+1.01%)
Jul 18, 2007	50.60	52.00	50.59	51.34	295,800	+0.60(+1.18%)
Jul 17, 2007	50.47	51.31	50.37	50.74	191,900	+0.76(+1.52%)
Jul 16, 2007	50.55	50.55	49.84	49.98	105,900	-0.62(-1.23%)
Jul 13, 2007	50.24	50.68	49.88	50.60	111,800	+0.37(+0.74%)
Jul 12, 2007	50.20	50.23	49.61	50.23	171,200	+0.24(+0.48%)
Jul 11, 2007	49.47	50.17	49.32	49.99	120,700	+0.54(+1.09%)
Jul 10, 2007	49.80	49.93	49.25	49.45	224,800	-0.56(-1.12%)
Jul 09, 2007	48.96	50.03	48.90	50.01	135,200	+1.05(+2.14%)
Jul 06, 2007	50.12	50.12	48.85	48.96	120,200	-1.21(-2.41%)
Jul 05, 2007	49.74	50.20	49.55	50.17	160,400	+0.77(+1.56%)
Jul 03, 2007	49.20	49.63	49.06	49.40	40,600	+0.30(+0.61%)
Jul 02, 2007	48.51	49.14	48.50	49.10	172,200	+0.79(+1.64%)
Jun 29, 2007	48.50	49.10	48.27	48.31	176,400	+0.03(+0.06%)
Jun 28, 2007	48.54	48.93	48.21	48.28	92,400	-0.17(-0.35%)
Jun 27, 2007	48.56	48.63	48.06	48.45	133,400	-0.41(-0.84%)
Jun 26, 2007	49.06	49.26	48.25	48.86	158,200	+0.05(+0.10%)
Jun 25, 2007	48.23	49.57	47.76	48.81	235,500	+0.83(+1.73%)
Jun 22, 2007	48.40	48.50	47.17	47.98	279,400	-0.42(-0.87%)
Jun 21, 2007	48.38	48.58	47.82	48.40	133,200	-0.14(-0.29%)
Jun 20, 2007	49.60	50.05	48.40	48.54	242,300	-0.88(-1.78%)
Jun 19, 2007	48.80	49.76	48.72	49.42	201,900	+0.45(+0.92%)
Jun 18, 2007	49.15	49.36	48.49	48.97	263,800	-0.20(-0.41%)
Jun 15, 2007	48.10	49.25	48.00	49.17	330,600	+2.02(+4.28%)
Jun 14, 2007	47.22	47.36	47.01	47.15	151,700	+0.09(+0.19%)
Jun 13, 2007	46.41	47.40	46.32	47.06	254,100	+0.85(+1.84%)
Jun 12, 2007	45.85	46.70	45.63	46.21	234,100	+0.12(+0.26%)
Jun 11, 2007	46.15	46.25	45.50	46.09	148,200	-0.23(-0.50%)
Jun 08, 2007	45.77	46.56	45.30	46.32	220,900	+0.85(+1.87%)
Jun 07, 2007	46.02	46.11	45.43	45.47	288,700	-0.68(-1.47%)
Jun 06, 2007	46.02	46.57	45.76	46.15	161,700	-0.12(-0.26%)
Jun 05, 2007	46.75	46.85	45.71	46.27	195,200	-0.73(-1.55%)
Jun 04, 2007	47.00	47.40	46.70	47.00	202,700	-0.73(-1.53%)
Jun 01, 2007	46.10	48.29	46.06	47.73	784,300	+2.23(+4.90%)
May 31, 2007	44.36	45.50	44.09	45.50	291,100	+1.24(+2.80%)
May 30, 2007	43.70	44.50	43.48	44.26	149,700	+0.31(+0.71%)
May 29, 2007	43.70	43.99	43.44	43.95	194,700	+0.49(+1.13%)
May 25, 2007	42.58	43.63	42.57	43.46	223,300	+1.13(+2.67%)
May 24, 2007	42.80	43.10	42.17	42.33	126,500	-0.40(-0.94%)
May 23, 2007	42.86	43.04	42.56	42.73	228,200	+0.11(+0.26%)
May 22, 2007	42.94	43.02	42.19	42.62	216,800	-0.32(-0.75%)
May 21, 2007	42.98	43.30	42.19	42.94	218,000	-0.27(-0.62%)
May 18, 2007	43.14	43.73	42.70	43.21	129,100	+0.09(+0.21%)
May 17, 2007	42.90	43.30	42.50	43.12	290,500	+0.32(+0.75%)
May 16, 2007	42.74	42.83	42.05	42.80	93,900	+0.28(+0.66%)
May 15, 2007	43.18	43.89	42.40	42.52	262,700	-0.60(-1.39%)
May 14, 2007	43.07	43.35	42.60	43.12	291,200	+0.15(+0.35%)
May 11, 2007	42.52	43.03	42.52	42.97	111,700	+0.62(+1.46%)
May 10, 2007	42.90	42.90	42.03	42.35	220,500	-0.85(-1.97%)
May 09, 2007	42.92	43.37	42.71	43.20	120,800	+0.17(+0.40%)
May 08, 2007	43.00	43.35	42.77	43.03	172,800	-0.12(-0.28%)
May 07, 2007	43.09	43.48	42.99	43.15	198,000	+0.11(+0.26%)
May 04, 2007	42.75	43.04	42.46	43.04	88,000	+0.44(+1.03%)
May 03, 2007	43.00	43.08	42.51	42.60	89,700	-0.34(-0.79%)
May 02, 2007	42.05	43.38	41.97	42.94	151,400	+0.97(+2.31%)

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.