Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.59	36.90	36.26	36.37	5,369,867	-0.22(-0.59%)
Apr 29, 2008	36.16	36.70	36.03	36.59	5,447,560	+0.36(+1.00%)
Apr 28, 2008	35.97	36.47	35.97	36.23	4,613,573	+0.11(+0.30%)
Apr 25, 2008	36.27	36.34	35.61	36.12	5,018,587	+0.06(+0.16%)
Apr 24, 2008	34.75	36.27	34.75	36.06	8,271,382	+0.93(+2.65%)
Apr 23, 2008	36.12	36.19	34.81	35.13	6,957,524	-0.30(-0.84%)
Apr 22, 2008	35.73	35.83	35.28	35.43	4,323,475	-0.38(-1.07%)
Apr 21, 2008	36.11	36.13	35.62	35.81	4,654,833	-0.43(-1.18%)
Apr 18, 2008	36.55	36.55	36.08	36.24	7,510,745	+0.22(+0.60%)
Apr 17, 2008	35.54	36.19	35.54	36.02	4,111,464	+0.30(+0.83%)
Apr 16, 2008	35.29	35.75	35.17	35.72	5,564,163	+0.66(+1.87%)
Apr 15, 2008	34.70	35.09	34.43	35.07	3,950,683	+0.51(+1.46%)
Apr 14, 2008	34.73	34.76	34.38	34.56	3,592,567	-0.25(-0.73%)
Apr 11, 2008	34.61	35.38	34.61	34.81	4,142,135	-0.28(-0.80%)
Apr 10, 2008	34.91	35.34	34.65	35.09	3,690,310	+0.12(+0.35%)
Apr 09, 2008	35.17	35.35	34.89	34.97	3,424,804	-0.20(-0.57%)
Apr 08, 2008	35.46	35.51	35.07	35.17	3,516,859	-0.55(-1.54%)
Apr 07, 2008	35.77	35.94	35.27	35.72	3,895,984	+0.35(+0.98%)
Apr 04, 2008	35.51	35.79	35.18	35.38	4,596,979	-0.14(-0.41%)
Apr 03, 2008	35.72	35.89	35.35	35.52	4,315,164	-0.47(-1.30%)
Apr 02, 2008	35.92	36.34	35.78	35.99	5,073,998	+0.04(+0.10%)
Apr 01, 2008	35.25	36.03	35.07	35.95	6,752,738	+1.24(+3.58%)
Mar 31, 2008	34.28	35.03	34.28	34.71	4,088,163	+0.35(+1.03%)
Mar 28, 2008	34.82	35.14	34.30	34.36	3,611,985	-0.36(-1.04%)
Mar 27, 2008	35.72	35.72	34.61	34.72	6,059,933	+0.30(+0.88%)
Mar 26, 2008	34.53	34.82	34.34	34.42	4,273,367	-0.38(-1.08%)
Mar 25, 2008	34.55	35.01	34.13	34.79	4,604,960	+0.12(+0.33%)
Mar 24, 2008	35.00	35.61	34.41	34.68	6,225,877	-0.12(-0.33%)
Mar 21, 2008	33.85	34.88	33.60	34.79	7,376,327	+0.00(+0.00%)
Mar 20, 2008	33.85	34.88	33.77	34.79	7,376,327	+1.19(+3.55%)
Mar 19, 2008	34.73	35.20	33.59	33.60	9,251,217	-1.03(-2.96%)
Mar 18, 2008	33.49	34.67	33.45	34.63	8,877,335	+1.42(+4.29%)
Mar 17, 2008	32.18	33.64	32.18	33.20	7,261,610	+0.17(+0.50%)
Mar 14, 2008	34.08	34.16	32.82	33.04	6,477,710	-0.91(-2.68%)
Mar 13, 2008	33.17	34.11	33.00	33.95	7,862,319	+0.21(+0.62%)
Mar 12, 2008	34.95	34.95	33.73	33.74	6,853,434	-1.30(-3.71%)
Mar 11, 2008	34.78	35.21	34.14	35.04	6,054,876	+1.08(+3.19%)
Mar 10, 2008	33.93	34.38	33.67	33.95	6,739,430	-0.01(-0.04%)
Mar 07, 2008	33.61	34.44	33.39	33.97	5,915,496	+0.23(+0.69%)
Mar 06, 2008	34.26	34.41	33.72	33.74	4,886,095	-0.75(-2.18%)
Mar 05, 2008	34.67	35.14	34.14	34.49	5,597,543	-0.14(-0.42%)
Mar 04, 2008	34.47	34.76	34.10	34.63	6,572,004	+0.08(+0.23%)
Mar 03, 2008	34.34	34.67	33.79	34.55	6,395,665	+0.08(+0.23%)
Feb 29, 2008	34.63	35.17	34.36	34.47	7,331,826	-0.61(-1.75%)
Feb 28, 2008	35.54	35.79	34.93	35.09	4,602,617	-0.69(-1.92%)
Feb 27, 2008	35.17	36.08	35.17	35.77	6,501,978	+0.51(+1.45%)
Feb 26, 2008	34.57	35.50	34.57	35.26	5,186,570	+0.46(+1.33%)
Feb 25, 2008	34.37	34.88	33.99	34.80	3,984,563	+0.39(+1.13%)
Feb 22, 2008	33.94	34.41	33.41	34.41	4,286,153	+0.57(+1.69%)
Feb 21, 2008	34.08	34.34	33.82	33.84	3,714,311	-0.20(-0.57%)
Feb 20, 2008	33.48	34.19	33.22	34.03	4,591,487	+0.33(+0.96%)
Feb 19, 2008	33.67	33.95	33.28	33.71	5,033,110	+0.35(+1.06%)
Feb 18, 2008	33.53	33.59	32.98	33.35	0	+0.00(+0.00%)
Feb 15, 2008	33.53	33.59	32.98	33.35	10,201,888	-0.29(-0.86%)
Feb 14, 2008	33.89	34.39	33.35	33.64	8,581,005	-0.30(-0.89%)
Feb 13, 2008	33.61	34.02	33.12	33.95	6,164,548	+0.65(+1.95%)
Feb 12, 2008	32.91	33.61	32.79	33.30	7,397,974	+0.27(+0.83%)
Feb 11, 2008	33.63	33.66	32.72	33.02	7,216,563	-0.61(-1.83%)
Feb 08, 2008	34.31	34.31	33.54	33.64	6,285,743	-0.79(-2.31%)
Feb 07, 2008	33.72	34.71	33.72	34.43	15,840,262	+0.46(+1.34%)
Feb 06, 2008	34.52	34.79	33.79	33.98	8,121,809	-0.38(-1.11%)
Feb 05, 2008	34.94	35.12	34.36	34.36	7,163,859	-0.79(-2.24%)
Feb 04, 2008	35.68	35.68	35.00	35.15	5,646,928	-0.55(-1.54%)
Feb 01, 2008	35.67	35.80	35.06	35.69	7,806,197	+0.14(+0.41%)
Jan 31, 2008	34.49	36.03	34.31	35.55	12,637,894	+0.53(+1.51%)
Jan 30, 2008	36.82	36.85	34.89	35.02	13,565,987	-2.72(-7.20%)
Jan 29, 2008	37.90	38.21	37.41	37.74	7,673,976	-0.12(-0.31%)
Jan 28, 2008	36.55	37.86	36.30	37.85	6,670,903	+1.42(+3.88%)
Jan 25, 2008	37.98	37.98	36.07	36.44	6,961,967	-1.17(-3.11%)
Jan 24, 2008	37.28	37.83	36.53	37.61	8,414,936	+0.56(+1.50%)
Jan 23, 2008	34.50	37.12	34.13	37.05	10,178,207	+1.57(+4.44%)
Jan 22, 2008	33.41	35.85	33.41	35.48	8,995,600	+0.48(+1.36%)
Jan 21, 2008	35.98	36.11	34.44	35.00	0	+0.00(+0.00%)
Jan 18, 2008	35.98	36.11	34.44	35.00	8,040,736	-0.81(-2.26%)
Jan 17, 2008	36.74	36.81	35.69	35.81	7,655,419	-0.97(-2.65%)
Jan 16, 2008	36.84	37.51	36.08	36.78	7,354,998	-0.17(-0.47%)
Jan 15, 2008	37.31	37.49	36.71	36.96	4,924,927	-0.74(-1.97%)
Jan 14, 2008	37.41	37.88	37.20	37.70	4,147,459	+0.51(+1.38%)
Jan 11, 2008	37.15	37.62	36.62	37.19	4,733,707	-0.22(-0.60%)
Jan 10, 2008	36.66	38.06	36.54	37.41	7,016,354	+0.43(+1.15%)
Jan 09, 2008	36.45	36.99	36.21	36.99	6,377,931	+0.51(+1.41%)
Jan 08, 2008	37.04	37.33	36.34	36.47	5,950,043	-0.45(-1.21%)
Jan 07, 2008	37.18	37.28	36.50	36.92	6,172,039	+0.03(+0.08%)
Jan 04, 2008	37.44	37.51	36.73	36.89	5,709,993	+0.04(+0.10%)
Jan 03, 2008	36.99	37.23	36.66	36.86	4,180,302	-0.09(-0.23%)
Jan 02, 2008	37.74	37.88	36.83	36.94	5,208,930	-0.78(-2.07%)
Jan 01, 2008	37.58	38.01	37.57	37.72	0	+0.00(+0.00%)
Dec 31, 2007	37.58	38.01	37.57	37.72	3,655,666	+0.03(+0.08%)
Dec 28, 2007	38.02	38.09	37.44	37.70	3,385,665	+0.12(+0.31%)
Dec 27, 2007	38.01	38.17	37.57	37.58	3,447,824	-0.56(-1.48%)
Dec 26, 2007	37.90	38.24	37.70	38.14	3,452,655	-0.03(-0.08%)
Dec 24, 2007	37.43	38.24	37.43	38.17	2,302,477	+0.69(+1.85%)
Dec 21, 2007	36.49	37.52	36.41	37.48	8,395,971	+1.34(+3.72%)
Dec 20, 2007	36.55	36.73	35.79	36.13	4,641,389	-0.22(-0.62%)
Dec 19, 2007	37.05	37.05	36.04	36.36	7,419,017	-0.75(-2.02%)
Dec 18, 2007	37.33	37.52	36.56	37.11	4,823,580	-0.02(-0.06%)
Dec 17, 2007	37.17	37.73	37.07	37.13	5,206,249	-0.12(-0.33%)
Dec 14, 2007	37.56	37.90	37.23	37.25	4,269,630	-0.55(-1.45%)
Dec 13, 2007	37.49	37.88	37.15	37.80	5,564,029	+0.06(+0.15%)
Dec 12, 2007	38.71	38.71	37.05	37.75	12,154,429	-0.19(-0.49%)
Dec 11, 2007	39.16	40.09	37.85	37.93	7,654,560	-1.19(-3.05%)
Dec 10, 2007	38.90	39.32	38.37	39.13	5,475,493	+1.24(+3.26%)
Dec 07, 2007	38.21	38.45	37.78	37.89	3,419,887	-0.30(-0.78%)
Dec 06, 2007	37.24	38.25	37.24	38.19	4,447,804	+0.78(+2.09%)
Dec 05, 2007	36.89	37.50	36.86	37.41	5,238,954	+0.79(+2.15%)
Dec 04, 2007	36.76	37.20	36.52	36.62	5,843,250	-0.43(-1.17%)
Dec 03, 2007	36.62	37.19	36.30	37.05	5,332,327	+0.13(+0.35%)
Nov 30, 2007	37.40	37.83	36.69	36.92	7,932,521	-0.11(-0.29%)
Nov 29, 2007	37.22	37.22	36.51	37.03	4,674,979	-0.38(-1.02%)
Nov 28, 2007	36.66	37.57	36.60	37.41	9,265,625	+0.74(+2.01%)
Nov 27, 2007	35.94	37.07	35.68	36.68	9,182,568	+1.00(+2.79%)
Nov 26, 2007	36.19	36.36	35.60	35.68	8,542,591	-0.50(-1.38%)
Nov 23, 2007	35.77	36.42	35.57	36.18	3,254,485	+0.63(+1.77%)
Nov 21, 2007	36.34	36.40	35.32	35.55	9,630,511	-1.17(-3.19%)
Nov 20, 2007	37.13	37.44	36.37	36.72	9,924,905	-0.26(-0.70%)
Nov 19, 2007	37.85	37.85	36.86	36.98	7,674,275	-1.04(-2.74%)
Nov 16, 2007	39.00	39.46	37.59	38.02	8,154,052	-0.41(-1.07%)
Nov 15, 2007	38.97	39.44	38.22	38.43	7,256,585	-0.53(-1.37%)
Nov 14, 2007	39.71	39.91	38.89	38.97	5,081,389	-0.51(-1.30%)
Nov 13, 2007	38.81	39.53	38.58	39.48	4,371,799	+1.07(+2.78%)
Nov 12, 2007	38.17	39.34	38.17	38.41	4,605,794	+0.04(+0.09%)
Nov 09, 2007	37.49	39.03	37.24	38.37	6,579,001	+0.46(+1.22%)
Nov 08, 2007	36.89	37.96	36.83	37.91	9,280,848	+1.20(+3.27%)
Nov 07, 2007	37.56	37.56	36.66	36.71	8,244,462	-0.32(-0.88%)
Nov 06, 2007	36.67	37.07	36.39	37.04	5,183,611	+0.40(+1.08%)
Nov 05, 2007	36.31	37.23	36.31	36.64	7,103,193	-0.38(-1.01%)
Nov 02, 2007	37.21	37.31	36.27	37.02	11,236,570	-0.17(-0.45%)
Nov 01, 2007	37.48	37.56	37.06	37.18	6,880,561	-0.66(-1.76%)
Oct 31, 2007	37.40	38.21	37.34	37.85	8,934,512	+0.52(+1.39%)
Oct 30, 2007	37.41	37.91	37.32	37.33	5,317,149	-0.29(-0.77%)
Oct 29, 2007	37.92	38.09	37.51	37.62	5,476,647	-0.25(-0.67%)
Oct 26, 2007	38.24	38.57	37.55	37.87	6,135,268	+0.06(+0.15%)
Oct 25, 2007	38.35	38.57	37.44	37.81	6,278,347	-0.48(-1.25%)
Oct 24, 2007	38.47	38.48	37.05	38.29	8,840,779	-0.25(-0.66%)
Oct 23, 2007	39.46	39.51	38.33	38.54	7,411,113	-0.79(-2.00%)
Oct 22, 2007	39.08	39.70	38.81	39.33	5,360,762	-0.03(-0.07%)
Oct 19, 2007	39.79	39.85	39.02	39.36	12,033,656	-0.77(-1.91%)
Oct 18, 2007	40.63	40.84	39.59	40.12	11,659,129	-1.47(-3.53%)
Oct 17, 2007	41.92	41.94	41.03	41.59	4,761,953	+0.04(+0.10%)
Oct 16, 2007	42.12	42.12	41.44	41.54	4,590,410	-0.76(-1.79%)
Oct 15, 2007	42.58	42.77	42.00	42.30	4,291,351	-0.17(-0.41%)
Oct 12, 2007	42.18	42.69	42.12	42.48	3,048,615	+0.36(+0.86%)
Oct 11, 2007	42.40	42.58	41.96	42.12	3,193,418	-0.15(-0.36%)
Oct 10, 2007	42.36	42.61	42.13	42.27	3,017,583	-0.22(-0.53%)
Oct 09, 2007	42.39	42.52	42.11	42.49	3,571,949	+0.30(+0.70%)
Oct 08, 2007	42.18	42.43	42.03	42.19	2,769,290	-0.30(-0.71%)
Oct 05, 2007	42.53	42.78	42.36	42.50	3,230,939	+0.28(+0.67%)
Oct 04, 2007	42.28	42.49	42.15	42.22	2,487,723	+0.14(+0.33%)
Oct 03, 2007	42.00	42.37	41.89	42.08	2,827,072	-0.03(-0.07%)
Oct 02, 2007	42.31	42.69	41.99	42.11	3,568,072	-0.04(-0.09%)
Oct 01, 2007	41.45	42.27	41.44	42.14	5,693,465	+0.84(+2.03%)
Sep 28, 2007	40.64	41.60	40.56	41.31	6,890,391	+0.61(+1.51%)
Sep 27, 2007	40.31	40.79	40.25	40.69	3,194,111	+0.46(+1.15%)
Sep 26, 2007	40.19	40.61	40.03	40.23	4,004,199	+0.25(+0.61%)
Sep 25, 2007	39.87	40.14	39.73	39.98	4,114,203	-0.03(-0.07%)
Sep 24, 2007	40.36	40.46	39.85	40.01	4,301,181	-0.35(-0.86%)
Sep 21, 2007	40.43	40.76	40.11	40.36	9,356,793	+0.00(+0.00%)
Sep 20, 2007	40.72	41.02	40.34	40.36	7,789,263	-0.37(-0.90%)
Sep 19, 2007	40.79	41.01	40.53	40.73	5,611,909	+0.34(+0.84%)
Sep 18, 2007	39.71	40.54	39.52	40.39	6,113,254	+0.95(+2.40%)
Sep 17, 2007	39.49	39.54	39.07	39.44	3,946,188	-0.11(-0.27%)
Sep 14, 2007	39.43	39.62	39.28	39.55	2,756,738	-0.04(-0.09%)
Sep 13, 2007	39.59	39.72	39.26	39.59	3,193,003	+0.25(+0.62%)
Sep 12, 2007	39.07	39.62	38.91	39.34	4,994,139	+0.27(+0.70%)
Sep 11, 2007	38.81	39.26	38.78	39.07	4,428,143	+0.49(+1.27%)
Sep 10, 2007	39.05	39.20	38.41	38.58	4,524,783	-0.35(-0.91%)
Sep 07, 2007	39.11	39.33	38.57	38.93	5,574,949	-0.51(-1.28%)
Sep 06, 2007	39.57	39.86	39.02	39.44	4,429,666	-0.14(-0.35%)
Sep 05, 2007	39.70	39.78	39.40	39.57	3,849,963	-0.38(-0.94%)
Sep 04, 2007	39.54	40.16	39.31	39.95	3,959,894	+0.40(+1.02%)
Aug 31, 2007	39.61	39.78	39.18	39.54	5,027,367	+0.38(+0.96%)
Aug 30, 2007	39.67	39.51	39.02	39.17	4,969,079	-0.51(-1.27%)
Aug 29, 2007	39.51	39.68	38.94	39.67	4,392,560	+0.16(+0.40%)
Aug 28, 2007	40.40	40.48	39.42	39.52	5,388,037	-1.13(-2.79%)
Aug 27, 2007	40.91	41.06	40.65	40.65	2,708,833	-0.42(-1.02%)
Aug 24, 2007	40.61	41.11	40.42	41.07	3,415,359	+0.63(+1.55%)
Aug 23, 2007	40.89	41.10	40.26	40.44	3,769,245	-0.32(-0.80%)
Aug 22, 2007	40.35	40.99	40.02	40.76	4,780,090	+0.97(+2.43%)
Aug 21, 2007	39.70	40.34	39.54	39.80	3,328,410	-0.17(-0.43%)
Aug 20, 2007	40.74	40.82	39.45	39.97	4,863,439	-0.77(-1.90%)
Aug 17, 2007	40.86	41.71	39.70	40.74	9,229,278	+1.11(+2.81%)
Aug 16, 2007	37.45	40.05	37.45	39.63	8,306,765	+1.58(+4.16%)
Aug 15, 2007	37.95	39.04	37.86	38.05	7,140,685	+0.22(+0.59%)
Aug 14, 2007	37.87	38.75	37.53	37.83	6,141,360	+0.05(+0.13%)
Aug 13, 2007	37.62	38.50	37.66	37.77	6,472,817	+0.15(+0.40%)
Aug 10, 2007	36.97	38.07	36.29	37.62	9,778,383	+0.66(+1.80%)
Aug 09, 2007	38.14	39.01	36.95	36.96	8,601,255	-2.14(-5.47%)
Aug 08, 2007	39.30	39.57	38.50	39.10	7,852,778	-0.10(-0.26%)
Aug 07, 2007	38.92	39.64	38.57	39.20	7,587,364	+0.00(+0.00%)
Aug 06, 2007	37.35	39.20	36.80	39.20	10,582,241	+1.73(+4.61%)
Aug 03, 2007	37.82	38.84	37.33	37.47	9,420,759	-1.37(-3.53%)
Aug 02, 2007	39.36	39.99	38.44	38.84	9,577,626	+0.18(+0.47%)
Aug 01, 2007	38.28	38.79	36.94	38.66	11,332,147	+0.27(+0.71%)
Jul 31, 2007	39.73	40.19	38.33	38.39	11,728,078	-0.89(-2.26%)
Jul 30, 2007	38.75	39.52	38.48	39.28	9,951,172	+0.64(+1.64%)
Jul 27, 2007	39.91	39.93	38.42	38.64	13,054,043	-1.15(-2.89%)
Jul 26, 2007	40.23	40.48	39.47	39.79	13,641,090	-0.66(-1.62%)
Jul 25, 2007	40.70	40.80	40.11	40.45	9,796,456	+0.14(+0.36%)
Jul 24, 2007	41.42	41.46	40.06	40.30	9,548,522	-1.25(-3.01%)
Jul 23, 2007	41.76	41.93	41.49	41.55	6,545,505	+0.12(+0.28%)
Jul 20, 2007	42.69	42.69	41.35	41.44	13,112,629	-1.26(-2.94%)
Jul 19, 2007	43.62	43.69	42.61	42.69	10,031,060	-1.05(-2.39%)
Jul 18, 2007	43.44	43.88	43.26	43.74	5,808,935	+0.10(+0.23%)
Jul 17, 2007	43.73	43.78	43.39	43.64	4,244,969	-0.25(-0.56%)
Jul 16, 2007	43.94	44.09	43.81	43.88	2,830,256	-0.21(-0.48%)
Jul 13, 2007	43.70	44.22	43.58	44.09	4,448,397	-0.27(-0.62%)
Jul 12, 2007	44.05	44.65	43.91	44.37	4,515,281	+0.35(+0.79%)
Jul 11, 2007	44.02	44.20	43.78	44.02	3,667,066	+0.01(+0.03%)
Jul 10, 2007	44.28	44.48	43.99	44.01	4,880,437	-0.53(-1.18%)
Jul 09, 2007	44.63	44.87	44.49	44.53	3,673,297	-0.09(-0.21%)
Jul 06, 2007	44.55	44.70	44.38	44.63	2,471,109	-0.02(-0.05%)
Jul 05, 2007	44.92	45.00	44.46	44.65	3,435,988	-0.20(-0.43%)
Jul 03, 2007	44.78	45.11	44.74	44.85	2,606,239	+0.25(+0.57%)
Jul 02, 2007	44.67	44.89	44.49	44.59	4,384,203	+0.17(+0.37%)
Jun 29, 2007	44.49	44.85	44.20	44.43	4,328,041	+0.08(+0.18%)
Jun 28, 2007	43.81	44.64	43.55	44.35	6,700,018	+0.59(+1.34%)
Jun 27, 2007	43.73	43.95	43.49	43.76	4,364,828	-0.27(-0.62%)
Jun 26, 2007	44.14	44.38	43.95	44.04	5,652,621	-0.11(-0.25%)
Jun 25, 2007	44.33	44.70	43.96	44.14	4,161,973	-0.04(-0.10%)
Jun 22, 2007	44.31	44.41	44.01	44.19	5,891,112	-0.30(-0.67%)
Jun 21, 2007	44.15	44.65	43.91	44.48	4,412,957	+0.33(+0.75%)
Jun 20, 2007	44.90	45.37	44.09	44.15	4,796,981	-0.75(-1.67%)
Jun 19, 2007	44.48	45.02	44.47	44.90	4,712,802	+0.40(+0.89%)
Jun 18, 2007	44.47	44.78	44.42	44.51	3,144,821	+0.17(+0.39%)
Jun 15, 2007	44.54	44.70	44.31	44.33	5,382,084	-0.10(-0.23%)
Jun 14, 2007	44.42	44.64	44.34	44.43	2,946,141	+0.02(+0.05%)
Jun 13, 2007	43.94	44.44	43.85	44.41	3,798,735	+0.61(+1.38%)
Jun 12, 2007	44.09	44.36	43.78	43.81	4,858,455	-0.35(-0.79%)
Jun 11, 2007	43.79	44.33	43.70	44.15	4,235,938	+0.20(+0.46%)
Jun 08, 2007	43.77	44.03	43.55	43.95	4,527,413	+0.22(+0.50%)
Jun 07, 2007	44.09	44.49	43.68	43.73	5,798,494	-0.49(-1.11%)
Jun 06, 2007	44.27	44.35	44.20	44.22	3,130,422	-0.08(-0.18%)
Jun 05, 2007	44.48	44.56	44.24	44.30	4,720,971	-0.25(-0.55%)
Jun 04, 2007	44.24	44.56	44.24	44.55	3,552,289	+0.07(+0.16%)
Jun 01, 2007	44.43	44.51	44.25	44.48	5,218,017	+0.06(+0.13%)
May 31, 2007	44.58	44.78	44.27	44.42	5,461,416	-0.14(-0.31%)
May 30, 2007	44.14	44.56	44.08	44.56	3,863,973	+0.07(+0.15%)
May 29, 2007	44.53	44.58	44.36	44.49	3,103,842	+0.14(+0.33%)
May 25, 2007	44.48	44.61	44.22	44.35	3,652,987	-0.08(-0.18%)
May 24, 2007	44.72	45.11	44.35	44.43	4,810,550	-0.48(-1.06%)
May 23, 2007	44.74	45.11	44.67	44.90	5,976,852	+0.18(+0.40%)
May 22, 2007	45.21	45.21	44.49	44.72	5,083,690	-0.50(-1.10%)
May 21, 2007	45.50	45.50	45.21	45.22	3,663,190	-0.10(-0.22%)
May 18, 2007	45.11	45.35	45.00	45.32	3,874,951	+0.19(+0.42%)
May 17, 2007	45.18	45.37	45.10	45.13	2,357,578	-0.17(-0.37%)
May 16, 2007	45.26	45.55	45.19	45.30	3,972,632	+0.04(+0.10%)
May 15, 2007	45.50	45.65	45.20	45.26	4,093,225	-0.14(-0.32%)
May 14, 2007	45.94	46.01	45.29	45.40	5,274,700	-0.43(-0.93%)
May 11, 2007	45.80	46.03	45.68	45.83	3,735,324	+0.18(+0.40%)
May 10, 2007	45.76	45.86	45.63	45.65	3,456,756	-0.20(-0.43%)
May 09, 2007	45.47	45.84	45.39	45.84	3,332,899	+0.14(+0.30%)
May 08, 2007	45.55	45.78	45.51	45.70	2,046,058	-0.04(-0.09%)
May 07, 2007	45.50	45.78	45.44	45.75	1,979,739	+0.36(+0.80%)
May 04, 2007	45.71	45.73	45.16	45.39	3,323,578	-0.13(-0.29%)
May 03, 2007	45.52	45.63	45.29	45.52	2,973,676	+0.12(+0.27%)
May 02, 2007	45.11	45.55	45.00	45.39	4,361,408	+0.28(+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.