Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	52.26	52.52	50.95	51.22	1,114,170	-0.83(-1.59%)
Apr 29, 2008	53.11	53.23	51.82	52.05	672,122	-1.06(-2.00%)
Apr 28, 2008	52.32	53.49	51.61	53.11	924,692	+1.05(+2.02%)
Apr 25, 2008	52.01	52.37	51.28	52.06	747,742	+0.16(+0.31%)
Apr 24, 2008	52.61	52.93	51.33	51.90	802,115	-0.47(-0.90%)
Apr 23, 2008	53.29	53.51	51.84	52.37	907,716	-0.40(-0.76%)
Apr 22, 2008	53.11	53.25	52.31	52.77	1,051,675	-0.68(-1.27%)
Apr 21, 2008	53.50	53.63	52.78	53.45	628,630	+0.09(+0.17%)
Apr 18, 2008	54.00	54.21	52.98	53.36	1,088,087	+0.69(+1.31%)
Apr 17, 2008	54.04	54.13	52.17	52.67	948,862	-1.43(-2.64%)
Apr 16, 2008	51.81	54.10	51.70	54.10	851,621	+2.83(+5.52%)
Apr 15, 2008	51.69	52.10	50.64	51.27	579,985	+0.24(+0.47%)
Apr 14, 2008	50.44	51.57	50.44	51.03	536,444	+0.35(+0.69%)
Apr 11, 2008	51.02	51.39	50.50	50.68	566,833	-0.74(-1.44%)
Apr 10, 2008	51.53	52.21	50.78	51.42	976,296	-0.21(-0.41%)
Apr 09, 2008	51.96	52.22	51.04	51.63	837,024	-0.21(-0.41%)
Apr 08, 2008	52.90	53.00	51.72	51.84	1,086,009	-1.33(-2.50%)
Apr 07, 2008	52.64	53.65	52.01	53.17	1,437,554	+1.02(+1.96%)
Apr 04, 2008	50.32	52.39	49.83	52.15	1,344,968	+1.80(+3.57%)
Apr 03, 2008	49.60	50.37	49.51	50.35	923,624	+0.54(+1.08%)
Apr 02, 2008	48.75	50.57	48.75	49.81	1,470,951	+1.06(+2.17%)
Apr 01, 2008	45.77	48.78	45.72	48.75	1,478,485	+3.53(+7.81%)
Mar 31, 2008	43.92	45.28	43.92	45.22	836,900	+1.20(+2.73%)
Mar 28, 2008	45.17	45.65	43.99	44.02	716,614	-0.98(-2.18%)
Mar 27, 2008	45.27	45.82	44.80	45.00	808,390	-0.07(-0.16%)
Mar 26, 2008	45.94	46.09	44.89	45.07	755,144	-1.03(-2.23%)
Mar 25, 2008	45.40	46.63	44.86	46.10	902,440	+0.63(+1.39%)
Mar 24, 2008	45.29	46.10	45.24	45.47	923,150	+0.17(+0.38%)
Mar 21, 2008	43.93	45.38	43.71	45.30	1,194,211	+0.00(+0.00%)
Mar 20, 2008	43.93	45.38	43.71	45.30	1,194,211	+1.42(+3.24%)
Mar 19, 2008	46.63	46.79	43.88	43.88	1,312,908	-2.17(-4.71%)
Mar 18, 2008	44.60	46.05	43.91	46.05	1,348,687	+2.75(+6.35%)
Mar 17, 2008	44.03	45.49	43.26	43.30	1,807,454	-1.72(-3.82%)
Mar 14, 2008	46.49	46.76	44.62	45.02	1,128,849	-1.46(-3.14%)
Mar 13, 2008	45.76	46.83	44.75	46.48	963,556	-0.41(-0.87%)
Mar 12, 2008	46.44	47.65	45.80	46.89	972,799	+0.72(+1.56%)
Mar 11, 2008	44.60	46.17	44.06	46.17	1,402,031	+2.62(+6.02%)
Mar 10, 2008	45.93	45.94	43.51	43.55	1,427,328	-2.40(-5.22%)
Mar 07, 2008	45.10	46.29	44.78	45.95	1,268,006	+0.02(+0.04%)
Mar 06, 2008	46.50	46.50	45.62	45.93	1,170,765	-0.25(-0.54%)
Mar 05, 2008	44.85	46.19	44.37	46.18	1,577,486	+1.95(+4.41%)
Mar 04, 2008	45.25	45.46	43.83	44.23	1,533,866	-1.32(-2.90%)
Mar 03, 2008	45.60	45.64	44.71	45.55	663,403	+0.29(+0.64%)
Feb 29, 2008	45.98	46.66	44.93	45.26	921,898	-1.40(-3.00%)
Feb 28, 2008	47.40	47.50	46.45	46.66	567,016	-0.88(-1.85%)
Feb 27, 2008	46.35	47.74	46.27	47.54	845,485	+1.03(+2.21%)
Feb 26, 2008	46.88	47.41	46.44	46.51	899,695	-0.50(-1.06%)
Feb 25, 2008	46.63	47.07	45.84	47.01	640,002	+0.49(+1.05%)
Feb 22, 2008	46.10	46.66	45.27	46.52	706,856	+0.52(+1.13%)
Feb 21, 2008	47.50	47.57	45.87	46.00	631,332	-1.33(-2.81%)
Feb 20, 2008	45.64	47.33	45.58	47.33	821,907	+1.20(+2.60%)
Feb 19, 2008	46.64	46.76	45.78	46.13	473,033	+0.11(+0.24%)
Feb 18, 2008	45.59	46.13	44.90	46.02	0	+0.00(+0.00%)
Feb 15, 2008	45.59	46.13	44.90	46.02	637,881	+0.35(+0.77%)
Feb 14, 2008	46.64	46.79	45.60	45.67	707,840	-1.05(-2.25%)
Feb 13, 2008	47.53	47.70	46.63	46.72	653,016	-0.28(-0.60%)
Feb 12, 2008	47.37	47.92	46.41	47.00	646,603	+0.00(+0.00%)
Feb 11, 2008	46.21	47.05	45.81	47.00	798,761	+0.87(+1.89%)
Feb 08, 2008	45.46	46.42	45.30	46.13	847,885	+0.41(+0.90%)
Feb 07, 2008	45.48	46.03	44.78	45.72	1,143,777	+0.14(+0.31%)
Feb 06, 2008	45.35	46.34	44.91	45.58	934,947	+0.45(+1.00%)
Feb 05, 2008	45.05	45.79	45.00	45.13	1,037,539	-0.81(-1.76%)
Feb 04, 2008	46.02	46.18	45.58	45.94	778,073	-0.07(-0.15%)
Feb 01, 2008	44.12	46.03	43.98	46.01	843,600	+1.84(+4.17%)
Jan 31, 2008	42.48	44.56	42.48	44.17	928,383	+0.48(+1.10%)
Jan 30, 2008	43.43	45.23	43.03	43.69	1,096,931	+0.16(+0.37%)
Jan 29, 2008	43.05	43.76	42.27	43.53	818,861	+0.81(+1.90%)
Jan 28, 2008	41.51	42.77	41.18	42.72	539,760	+1.26(+3.04%)
Jan 25, 2008	42.74	43.09	41.27	41.46	932,616	-0.95(-2.24%)
Jan 24, 2008	43.00	43.42	41.89	42.41	1,083,461	-0.66(-1.53%)
Jan 23, 2008	40.62	43.14	39.53	43.07	2,312,522	+1.31(+3.14%)
Jan 22, 2008	40.82	42.62	40.00	41.76	1,631,005	-0.85(-1.99%)
Jan 21, 2008	42.38	43.22	42.00	42.61	0	+0.00(+0.00%)
Jan 18, 2008	42.38	43.22	42.00	42.61	1,184,540	+0.45(+1.07%)
Jan 17, 2008	44.26	44.40	41.96	42.16	1,402,794	-2.05(-4.64%)
Jan 16, 2008	43.75	44.75	43.67	44.21	864,529	+0.04(+0.09%)
Jan 15, 2008	45.16	45.37	44.13	44.17	723,200	-1.32(-2.90%)
Jan 14, 2008	45.21	45.54	44.53	45.49	569,100	+0.47(+1.04%)
Jan 11, 2008	45.48	45.93	44.51	45.02	823,800	-0.79(-1.72%)
Jan 10, 2008	44.80	46.25	44.77	45.81	1,441,517	+0.72(+1.60%)
Jan 09, 2008	44.41	45.09	43.74	45.09	1,021,161	+0.63(+1.42%)
Jan 08, 2008	45.11	45.48	44.37	44.46	1,082,803	-0.43(-0.96%)
Jan 07, 2008	44.66	45.38	44.30	44.89	1,372,812	-0.08(-0.18%)
Jan 04, 2008	45.94	46.07	44.90	44.97	954,948	-1.48(-3.19%)
Jan 03, 2008	45.83	46.53	45.26	46.45	849,200	+0.85(+1.86%)
Jan 02, 2008	46.76	47.02	45.49	45.60	697,691	-1.50(-3.18%)
Jan 01, 2008	48.22	48.22	46.99	47.10	0	+0.00(+0.00%)
Dec 31, 2007	48.22	48.22	46.99	47.10	600,954	-1.24(-2.57%)
Dec 28, 2007	48.40	48.49	47.64	48.34	466,163	+0.52(+1.09%)
Dec 27, 2007	48.49	48.50	47.45	47.82	569,198	-0.80(-1.65%)
Dec 26, 2007	48.41	48.64	48.07	48.62	357,600	-0.01(-0.02%)
Dec 24, 2007	48.56	48.75	48.30	48.63	266,900	+0.28(+0.58%)
Dec 21, 2007	48.05	48.68	48.00	48.35	1,526,256	+0.77(+1.62%)
Dec 20, 2007	47.66	47.70	46.87	47.58	553,800	+0.17(+0.36%)
Dec 19, 2007	47.73	47.73	46.90	47.41	705,024	+0.08(+0.17%)
Dec 18, 2007	47.51	47.91	46.87	47.33	812,200	+0.07(+0.15%)
Dec 17, 2007	47.84	48.42	47.22	47.26	616,971	-0.88(-1.83%)
Dec 14, 2007	48.54	49.33	47.94	48.14	579,788	-0.83(-1.69%)
Dec 13, 2007	48.97	49.08	48.00	48.97	691,796	-0.15(-0.31%)
Dec 12, 2007	49.03	50.04	48.30	49.12	955,416	+1.26(+2.63%)
Dec 11, 2007	50.50	50.72	47.84	47.86	839,957	-2.46(-4.89%)
Dec 10, 2007	49.44	50.69	49.15	50.32	582,100	+1.35(+2.76%)
Dec 07, 2007	49.50	49.81	48.76	48.97	607,678	-0.54(-1.09%)
Dec 06, 2007	48.08	49.53	48.00	49.51	580,779	+1.41(+2.93%)
Dec 05, 2007	47.11	48.32	46.99	48.10	715,486	+1.52(+3.26%)
Dec 04, 2007	46.10	46.83	45.80	46.58	682,900	+0.25(+0.54%)
Dec 03, 2007	47.24	47.24	46.19	46.33	947,397	-0.63(-1.34%)
Nov 30, 2007	47.00	47.67	46.40	46.96	763,833	+0.61(+1.32%)
Nov 29, 2007	46.21	47.25	45.71	46.35	906,529	+0.08(+0.17%)
Nov 28, 2007	44.38	46.53	43.97	46.27	1,382,980	+2.30(+5.23%)
Nov 27, 2007	42.91	44.40	42.56	43.97	1,041,124	+1.20(+2.81%)
Nov 26, 2007	44.60	44.60	42.77	42.77	1,014,235	-1.80(-4.04%)
Nov 23, 2007	43.89	44.80	43.46	44.57	249,800	+1.36(+3.15%)
Nov 21, 2007	43.10	44.44	42.41	43.21	981,510	-0.34(-0.78%)
Nov 20, 2007	43.77	44.87	42.52	43.55	1,541,401	-0.24(-0.55%)
Nov 19, 2007	45.28	45.31	43.62	43.79	1,029,046	-1.69(-3.72%)
Nov 16, 2007	44.78	45.52	44.15	45.48	1,330,500	+0.91(+2.04%)
Nov 15, 2007	44.84	46.25	44.57	44.57	1,376,125	-0.36(-0.80%)
Nov 14, 2007	45.59	45.88	44.54	44.93	666,365	-0.29(-0.64%)
Nov 13, 2007	43.59	45.22	43.59	45.22	1,031,771	+1.35(+3.08%)
Nov 12, 2007	45.29	45.72	43.84	43.87	1,370,770	-1.59(-3.50%)
Nov 09, 2007	46.37	47.81	45.22	45.46	1,193,300	-2.34(-4.90%)
Nov 08, 2007	47.51	48.59	46.56	47.80	1,241,082	+0.33(+0.70%)
Nov 07, 2007	49.75	49.75	47.47	47.47	758,372	-2.13(-4.29%)
Nov 06, 2007	48.83	50.00	48.83	49.60	1,294,825	+0.73(+1.49%)
Nov 05, 2007	49.17	49.44	48.09	48.87	627,697	-0.19(-0.39%)
Nov 02, 2007	48.47	49.38	47.51	49.06	720,800	+0.70(+1.45%)
Nov 01, 2007	50.56	50.81	48.35	48.36	1,168,500	-2.30(-4.54%)
Oct 31, 2007	50.30	50.90	49.43	50.66	1,051,800	+1.06(+2.14%)
Oct 30, 2007	49.58	50.36	49.39	49.60	782,200	-0.22(-0.44%)
Oct 29, 2007	50.19	50.48	49.67	49.82	645,600	-0.03(-0.06%)
Oct 26, 2007	50.00	50.68	49.54	49.85	806,900	+0.09(+0.18%)
Oct 25, 2007	49.80	50.41	49.19	49.76	583,400	+0.05(+0.10%)
Oct 24, 2007	50.84	51.00	49.06	49.71	891,400	-1.19(-2.34%)
Oct 23, 2007	50.00	50.90	49.50	50.90	540,500	+1.45(+2.93%)
Oct 22, 2007	48.86	49.60	48.45	49.45	630,500	+0.07(+0.14%)
Oct 19, 2007	50.16	50.50	49.38	49.38	812,000	-0.96(-1.91%)
Oct 18, 2007	50.16	51.17	49.91	50.34	586,100	+0.18(+0.36%)
Oct 17, 2007	50.46	50.71	49.08	50.16	762,900	+0.61(+1.23%)
Oct 16, 2007	50.63	50.69	49.25	49.55	796,100	-1.20(-2.36%)
Oct 15, 2007	51.93	52.67	50.50	50.75	534,800	-0.84(-1.63%)
Oct 12, 2007	51.20	52.08	51.11	51.59	436,700	+0.53(+1.04%)
Oct 11, 2007	51.10	52.32	50.64	51.06	787,700	+0.02(+0.04%)
Oct 10, 2007	51.39	51.63	50.44	51.04	487,200	-0.58(-1.12%)
Oct 09, 2007	50.75	51.73	50.26	51.62	777,800	+0.97(+1.92%)
Oct 08, 2007	51.15	51.71	50.65	50.65	556,700	-0.37(-0.73%)
Oct 05, 2007	50.00	51.04	49.80	51.02	705,600	+1.15(+2.31%)
Oct 04, 2007	48.76	49.87	48.76	49.87	585,100	+0.80(+1.63%)
Oct 03, 2007	49.12	49.85	48.81	49.07	794,600	-0.48(-0.97%)
Oct 02, 2007	48.91	49.81	48.76	49.55	730,200	+0.39(+0.79%)
Oct 01, 2007	48.68	49.16	48.43	49.16	804,800	+0.94(+1.95%)
Sep 28, 2007	47.69	48.44	47.30	48.22	1,106,100	+0.58(+1.22%)
Sep 27, 2007	49.41	49.89	47.54	47.64	1,790,500	-1.50(-3.05%)
Sep 26, 2007	48.00	49.27	47.67	49.14	1,531,800	+1.59(+3.34%)
Sep 25, 2007	46.40	47.66	46.22	47.55	1,136,300	+1.10(+2.37%)
Sep 24, 2007	45.81	47.19	45.78	46.45	1,620,900	+0.67(+1.46%)
Sep 21, 2007	45.16	46.71	45.16	45.78	1,414,700	+0.01(+0.02%)
Sep 20, 2007	45.88	46.54	45.50	45.77	2,586,700	-2.17(-4.53%)
Sep 19, 2007	48.15	48.50	47.34	47.94	1,137,400	+0.28(+0.59%)
Sep 18, 2007	45.97	47.93	45.85	47.66	1,054,000	+1.98(+4.33%)
Sep 17, 2007	45.55	46.13	45.45	45.68	665,700	-0.12(-0.26%)
Sep 14, 2007	45.38	45.96	45.13	45.80	918,100	+0.20(+0.44%)
Sep 13, 2007	45.51	45.70	45.12	45.60	829,700	+0.31(+0.68%)
Sep 12, 2007	44.75	45.40	44.56	45.29	1,529,900	+0.40(+0.89%)
Sep 11, 2007	44.57	45.61	44.54	44.89	972,300	+0.68(+1.54%)
Sep 10, 2007	44.58	44.69	43.80	44.21	994,900	+0.10(+0.23%)
Sep 07, 2007	44.36	44.69	43.68	44.11	644,900	-0.48(-1.08%)
Sep 06, 2007	44.56	44.99	44.11	44.59	629,200	+0.08(+0.18%)
Sep 05, 2007	44.54	45.32	43.87	44.51	1,171,800	-0.18(-0.40%)
Sep 04, 2007	44.45	44.83	44.28	44.69	1,376,600	+0.31(+0.70%)
Aug 31, 2007	44.39	44.65	44.23	44.38	1,723,100	+0.10(+0.23%)
Aug 30, 2007	43.88	44.55	43.88	44.28	1,143,700	-0.12(-0.27%)
Aug 29, 2007	44.15	44.40	43.91	44.40	1,397,100	+0.54(+1.23%)
Aug 28, 2007	44.20	44.65	43.59	43.86	1,460,500	-0.39(-0.88%)
Aug 27, 2007	44.69	44.82	43.90	44.25	1,318,758	-0.23(-0.52%)
Aug 24, 2007	43.55	45.02	42.74	44.48	13,952,500	+0.67(+1.53%)
Aug 23, 2007	44.82	44.98	43.42	43.81	800,300	-0.96(-2.14%)
Aug 22, 2007	44.60	45.00	44.25	44.77	985,700	+0.48(+1.08%)
Aug 21, 2007	44.00	44.53	43.35	44.29	997,900	+0.35(+0.80%)
Aug 20, 2007	43.12	44.76	42.95	43.94	1,226,300	+0.77(+1.78%)
Aug 17, 2007	41.94	43.32	41.56	43.17	1,603,300	+2.17(+5.29%)
Aug 16, 2007	40.75	41.58	39.60	41.00	1,851,800	-0.55(-1.32%)
Aug 15, 2007	42.01	42.46	41.30	41.55	940,300	-0.70(-1.66%)
Aug 14, 2007	42.41	43.94	41.48	42.25	1,413,800	+0.09(+0.21%)
Aug 13, 2007	44.80	45.00	40.53	42.16	1,547,700	-2.62(-5.85%)
Aug 10, 2007	46.44	47.29	42.61	44.78	2,447,800	-2.29(-4.87%)
Aug 09, 2007	44.00	47.50	43.65	47.07	2,955,908	+2.66(+5.99%)
Aug 08, 2007	44.73	48.35	44.06	44.41	3,411,800	+0.11(+0.25%)
Aug 07, 2007	40.87	45.60	40.87	44.30	2,682,900	+2.95(+7.13%)
Aug 06, 2007	39.75	41.39	39.10	41.35	1,250,900	+1.80(+4.55%)
Aug 03, 2007	40.00	40.27	38.43	39.55	1,485,400	+1.12(+2.91%)
Aug 02, 2007	37.56	38.61	37.31	38.43	784,873	+0.98(+2.62%)
Aug 01, 2007	37.52	37.79	36.61	37.45	1,188,077	-0.15(-0.40%)
Jul 31, 2007	38.60	39.12	37.40	37.60	924,200	-0.91(-2.36%)
Jul 30, 2007	36.76	38.72	36.65	38.51	831,300	+1.80(+4.90%)
Jul 27, 2007	37.00	37.44	36.21	36.71	973,700	-0.26(-0.70%)
Jul 26, 2007	38.30	38.41	36.82	36.97	1,159,652	-1.96(-5.03%)
Jul 25, 2007	38.40	39.37	38.39	38.93	701,622	+0.76(+1.99%)
Jul 24, 2007	38.85	39.14	37.91	38.17	537,700	-1.09(-2.78%)
Jul 23, 2007	38.79	39.91	38.79	39.26	515,200	+0.71(+1.84%)
Jul 20, 2007	39.29	39.40	38.37	38.55	494,500	-0.96(-2.43%)
Jul 19, 2007	39.13	39.86	38.98	39.51	473,400	+0.73(+1.88%)
Jul 18, 2007	39.04	39.15	38.08	38.78	1,034,500	-0.39(-1.00%)
Jul 17, 2007	38.96	39.49	38.87	39.17	508,601	+0.19(+0.49%)
Jul 16, 2007	38.35	39.85	37.93	38.98	952,800	+0.63(+1.64%)
Jul 13, 2007	37.33	38.40	37.25	38.35	538,800	+0.97(+2.59%)
Jul 12, 2007	36.37	37.38	36.29	37.38	413,400	+1.34(+3.72%)
Jul 11, 2007	35.71	36.13	35.58	36.04	717,500	+0.26(+0.73%)
Jul 10, 2007	36.74	36.74	35.77	35.78	689,900	-0.96(-2.61%)
Jul 09, 2007	37.19	37.20	36.55	36.74	725,500	-0.31(-0.84%)
Jul 06, 2007	36.97	37.18	36.77	37.05	370,600	+0.16(+0.43%)
Jul 05, 2007	36.67	37.03	36.44	36.89	397,100	+0.17(+0.46%)
Jul 03, 2007	36.34	36.86	36.30	36.72	284,000	+0.49(+1.35%)
Jul 02, 2007	35.25	36.23	35.38	36.23	728,500	+0.98(+2.78%)
Jun 29, 2007	35.63	35.67	34.86	35.25	1,706,200	-0.21(-0.59%)
Jun 28, 2007	35.38	36.13	35.25	35.46	717,050	+0.20(+0.57%)
Jun 27, 2007	35.03	35.33	34.90	35.26	505,500	-0.05(-0.14%)
Jun 26, 2007	35.70	36.21	35.12	35.31	611,600	-0.24(-0.68%)
Jun 25, 2007	35.96	36.52	35.47	35.55	594,900	-0.24(-0.67%)
Jun 22, 2007	36.73	36.80	35.79	35.79	839,800	-0.96(-2.61%)
Jun 21, 2007	36.71	36.92	36.34	36.75	539,300	-0.04(-0.11%)
Jun 20, 2007	36.89	37.22	36.72	36.79	487,100	-0.03(-0.08%)
Jun 19, 2007	36.80	37.00	36.41	36.82	411,500	-0.05(-0.14%)
Jun 18, 2007	36.67	36.91	36.36	36.87	399,000	+0.45(+1.24%)
Jun 15, 2007	36.50	36.57	36.30	36.42	564,300	+0.26(+0.72%)
Jun 14, 2007	36.24	36.58	36.00	36.16	448,800	+0.05(+0.14%)
Jun 13, 2007	35.54	36.11	35.52	36.11	465,100	+0.61(+1.72%)
Jun 12, 2007	35.86	36.12	35.41	35.50	656,000	-0.43(-1.20%)
Jun 11, 2007	35.49	36.07	35.25	35.93	581,300	+0.42(+1.18%)
Jun 08, 2007	34.79	35.56	34.79	35.51	816,500	+0.72(+2.07%)
Jun 07, 2007	35.50	35.57	34.79	34.79	820,929	-0.71(-2.00%)
Jun 06, 2007	36.18	36.52	35.49	35.50	767,600	-0.84(-2.31%)
Jun 05, 2007	36.42	36.75	36.20	36.34	521,800	-0.11(-0.30%)
Jun 04, 2007	35.55	36.57	35.16	36.45	1,381,900	+0.81(+2.27%)
Jun 01, 2007	35.88	36.50	35.64	35.64	732,550	-0.20(-0.56%)
May 31, 2007	35.50	35.89	35.40	35.84	900,200	+0.40(+1.13%)
May 30, 2007	34.94	35.44	34.48	35.44	1,133,627	+0.50(+1.43%)
May 29, 2007	34.80	34.99	34.76	34.94	678,050	+0.24(+0.69%)
May 25, 2007	34.00	35.30	33.90	34.70	1,461,960	+0.84(+2.48%)
May 24, 2007	34.23	34.46	33.63	33.86	640,996	-0.51(-1.48%)
May 23, 2007	34.63	34.79	34.34	34.37	281,600	-0.10(-0.29%)
May 22, 2007	34.33	34.49	34.15	34.47	664,700	+0.14(+0.41%)
May 21, 2007	34.22	34.45	34.13	34.33	869,100	+0.11(+0.32%)
May 18, 2007	34.70	34.70	34.18	34.22	790,100	-0.47(-1.35%)
May 17, 2007	33.73	34.85	33.89	34.69	1,988,900	+0.96(+2.85%)
May 16, 2007	33.60	33.83	33.43	33.73	351,100	+0.23(+0.69%)
May 15, 2007	33.26	33.97	33.12	33.50	587,500	+0.25(+0.75%)
May 14, 2007	32.72	33.29	32.72	33.25	558,100	+0.61(+1.87%)
May 11, 2007	32.67	33.10	32.44	32.64	609,050	+0.00(+0.00%)
May 10, 2007	33.02	33.04	32.00	32.64	930,500	-0.74(-2.22%)
May 09, 2007	33.48	33.53	33.17	33.38	429,100	-0.02(-0.06%)
May 08, 2007	33.05	33.40	32.25	33.40	624,500	+0.35(+1.06%)
May 07, 2007	32.70	33.14	32.48	33.05	806,500	+0.45(+1.38%)
May 04, 2007	31.48	32.77	31.24	32.60	1,003,634	+1.37(+4.39%)
May 03, 2007	30.72	31.43	30.72	31.23	565,100	+0.58(+1.89%)
May 02, 2007	30.33	30.72	30.24	30.65	424,200	+0.35(+1.16%)

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.