Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	17.25	17.64	16.62	17.47	4,741,414	+0.29(+1.69%)
Mar 28, 2008	17.24	18.60	17.10	17.18	3,358,010	-1.19(-6.48%)
Mar 27, 2008	19.13	19.26	18.21	18.37	2,991,752	-0.51(-2.70%)
Mar 26, 2008	18.50	19.10	18.20	18.88	2,844,158	+0.08(+0.43%)
Mar 25, 2008	19.09	19.50	18.58	18.80	3,042,710	-0.05(-0.27%)
Mar 24, 2008	18.12	19.39	18.08	18.85	4,427,931	+1.16(+6.56%)
Mar 21, 2008	16.99	17.97	16.44	17.69	6,735,391	+0.00(+0.00%)
Mar 20, 2008	16.99	17.97	16.44	17.69	6,729,056	+1.25(+7.60%)
Mar 19, 2008	18.15	18.29	16.14	16.44	7,833,007	-1.39(-7.80%)
Mar 18, 2008	18.30	18.54	17.30	17.83	6,846,203	+0.18(+1.02%)
Mar 17, 2008	18.70	20.35	17.02	17.65	8,226,013	-2.53(-12.54%)
Mar 14, 2008	21.04	21.34	19.90	20.18	3,647,882	-0.70(-3.35%)
Mar 13, 2008	20.25	21.07	19.76	20.88	6,045,350	+0.29(+1.41%)
Mar 12, 2008	20.75	22.24	20.55	20.59	7,732,099	-0.19(-0.92%)
Mar 11, 2008	19.40	20.88	18.90	20.78	9,276,443	+2.70(+14.94%)
Mar 10, 2008	19.70	19.89	18.02	18.08	4,059,647	-1.50(-7.66%)
Mar 07, 2008	19.21	20.25	19.02	19.58	5,663,683	-0.27(-1.36%)
Mar 06, 2008	20.45	20.67	18.66	19.85	16,132,876	-0.61(-2.98%)
Mar 05, 2008	22.52	22.95	20.35	20.46	9,500,631	-1.83(-8.21%)
Mar 04, 2008	22.99	23.01	21.91	22.29	6,047,293	-0.71(-3.09%)
Mar 03, 2008	24.21	24.29	22.75	23.00	6,136,801	-1.32(-5.43%)
Feb 29, 2008	25.08	25.43	24.03	24.32	5,281,594	-0.81(-3.22%)
Feb 28, 2008	24.70	25.53	24.64	25.13	4,855,972	+0.38(+1.54%)
Feb 27, 2008	24.42	25.07	24.05	24.75	6,170,096	+0.22(+0.90%)
Feb 26, 2008	24.78	25.70	24.45	24.53	6,501,748	-0.51(-2.04%)
Feb 25, 2008	25.37	25.47	24.41	25.04	6,934,155	-0.39(-1.53%)
Feb 22, 2008	26.49	26.49	24.81	25.43	8,830,513	-0.69(-2.64%)
Feb 21, 2008	27.74	27.74	25.91	26.12	11,784,185	-1.32(-4.81%)
Feb 20, 2008	28.00	28.60	26.35	27.44	25,197,172	-4.64(-14.46%)
Feb 19, 2008	34.61	34.75	31.68	32.08	17,913,572	-1.35(-4.04%)
Feb 18, 2008	32.82	33.53	31.79	33.43	4,246,277	+0.00(+0.00%)
Feb 15, 2008	32.82	33.53	31.79	33.43	4,243,829	+0.43(+1.30%)
Feb 14, 2008	34.31	34.52	32.87	33.00	4,986,965	-0.58(-1.73%)
Feb 13, 2008	32.44	33.66	31.68	33.58	4,086,257	+1.61(+5.04%)
Feb 12, 2008	32.48	32.90	31.48	31.97	2,745,713	-0.03(-0.09%)
Feb 11, 2008	32.10	32.72	31.33	32.00	3,374,159	+0.01(+0.03%)
Feb 08, 2008	32.46	33.17	31.73	31.99	3,365,891	+0.00(+0.00%)
Feb 07, 2008	31.42	32.76	31.40	31.99	4,693,102	+0.16(+0.50%)
Feb 06, 2008	33.10	33.65	31.63	31.83	4,009,266	-1.10(-3.34%)
Feb 05, 2008	34.51	34.80	32.76	32.93	4,065,024	-2.84(-7.94%)
Feb 04, 2008	37.27	37.76	35.31	35.77	4,947,151	-0.97(-2.64%)
Feb 01, 2008	35.50	37.39	35.34	36.74	6,513,804	+1.95(+5.61%)
Jan 31, 2008	32.50	35.25	31.55	34.79	7,682,001	+2.23(+6.85%)
Jan 30, 2008	30.94	33.50	30.94	32.56	8,072,074	+1.95(+6.37%)
Jan 29, 2008	30.19	30.89	29.78	30.61	2,953,142	+0.91(+3.06%)
Jan 28, 2008	28.63	29.78	28.07	29.70	1,813,336	+0.47(+1.61%)
Jan 25, 2008	31.00	31.14	28.89	29.23	3,002,690	-0.97(-3.21%)
Jan 24, 2008	29.42	30.77	29.14	30.20	5,338,480	+0.85(+2.90%)
Jan 23, 2008	28.82	30.20	27.08	29.35	6,699,400	-0.92(-3.04%)
Jan 22, 2008	25.44	30.50	25.28	30.27	5,942,119	+0.38(+1.27%)
Jan 21, 2008	30.13	30.95	28.81	29.89	7,119,723	+0.00(+0.00%)
Jan 18, 2008	30.13	30.95	28.81	29.89	7,118,623	+0.06(+0.20%)
Jan 17, 2008	29.80	31.07	29.23	29.83	9,549,597	+0.57(+1.95%)
Jan 16, 2008	26.86	29.50	26.32	29.26	10,578,663	+1.66(+6.01%)
Jan 15, 2008	28.68	29.05	27.24	27.60	4,688,316	-1.92(-6.50%)
Jan 14, 2008	29.65	29.76	28.32	29.52	4,620,937	+0.58(+2.00%)
Jan 11, 2008	29.34	29.70	28.15	28.94	5,465,237	-0.76(-2.56%)
Jan 10, 2008	27.51	30.34	27.03	29.70	7,483,904	+1.47(+5.21%)
Jan 09, 2008	30.00	30.35	26.34	28.23	11,608,239	-1.82(-6.06%)
Jan 08, 2008	27.00	31.15	26.63	30.05	16,850,912	+1.91(+6.79%)
Jan 07, 2008	32.76	32.96	27.03	28.14	17,116,496	-4.61(-14.08%)
Jan 04, 2008	36.51	36.79	32.34	32.75	9,206,352	-5.00(-13.25%)
Jan 03, 2008	38.00	39.29	36.98	37.75	4,840,065	-0.15(-0.40%)
Jan 02, 2008	38.00	38.45	37.31	37.90	4,857,146	+1.09(+2.96%)
Jan 01, 2008	37.54	37.60	36.00	36.81	4,690,149	+0.00(+0.00%)
Dec 31, 2007	37.54	37.60	36.00	36.81	4,690,149	-1.14(-3.00%)
Dec 28, 2007	38.98	39.30	37.87	37.95	2,540,193	-0.71(-1.84%)
Dec 27, 2007	40.11	40.35	38.47	38.66	2,202,383	-1.73(-4.28%)
Dec 26, 2007	39.57	40.46	38.90	40.39	2,469,473	+0.42(+1.04%)
Dec 24, 2007	40.59	41.00	39.63	39.97	1,648,172	-0.98(-2.39%)
Dec 21, 2007	42.14	42.45	40.15	40.95	3,190,948	-0.84(-2.01%)
Dec 20, 2007	41.38	41.98	40.66	41.79	1,853,887	+0.65(+1.58%)
Dec 19, 2007	40.60	41.60	39.95	41.14	3,204,371	+0.48(+1.18%)
Dec 18, 2007	40.66	40.70	38.32	40.66	3,097,341	+0.88(+2.21%)
Dec 17, 2007	40.88	42.23	39.45	39.78	3,563,215	-1.72(-4.14%)
Dec 14, 2007	40.03	41.96	40.03	41.50	2,954,492	+0.40(+0.97%)
Dec 13, 2007	41.25	41.63	40.25	41.10	3,597,948	-1.10(-2.61%)
Dec 12, 2007	44.57	44.75	40.85	42.20	4,500,346	-1.03(-2.38%)
Dec 11, 2007	45.56	45.97	42.61	43.23	4,457,140	-2.38(-5.22%)
Dec 10, 2007	45.96	46.80	45.00	45.61	2,913,087	-0.13(-0.28%)
Dec 07, 2007	45.50	46.49	44.60	45.74	4,537,250	+0.53(+1.17%)
Dec 06, 2007	43.06	45.60	42.32	45.21	6,312,124	+2.39(+5.58%)
Dec 05, 2007	42.25	43.25	42.04	42.82	5,536,199	+1.54(+3.73%)
Dec 04, 2007	41.11	43.75	40.90	41.28	6,355,581	-0.23(-0.55%)
Dec 03, 2007	39.05	42.00	38.75	41.51	5,089,046	+2.48(+6.35%)
Nov 30, 2007	40.05	40.36	38.79	39.03	4,686,942	-0.05(-0.13%)
Nov 29, 2007	39.67	40.92	37.97	39.08	4,877,995	-0.59(-1.49%)
Nov 28, 2007	37.41	40.09	37.35	39.67	5,409,841	+2.80(+7.59%)
Nov 27, 2007	38.40	39.10	36.55	36.87	4,000,568	-1.34(-3.51%)
Nov 26, 2007	39.85	40.36	37.94	38.21	3,931,659	-1.29(-3.27%)
Nov 23, 2007	39.60	39.86	38.70	39.50	1,847,693	+0.74(+1.91%)
Nov 21, 2007	36.80	39.52	36.05	38.76	4,298,302	+0.07(+0.18%)
Nov 20, 2007	39.49	40.10	37.85	38.69	5,051,357	-0.53(-1.35%)
Nov 19, 2007	42.34	42.51	39.00	39.22	6,254,184	-3.07(-7.26%)
Nov 16, 2007	40.99	42.73	40.62	42.29	8,290,858	+1.78(+4.39%)
Nov 15, 2007	40.20	40.99	39.50	40.51	6,040,008	+0.66(+1.66%)
Nov 14, 2007	40.82	41.89	39.29	39.85	10,846,181	+0.90(+2.31%)
Nov 13, 2007	36.58	39.64	35.72	38.95	12,627,054	+3.56(+10.06%)
Nov 12, 2007	39.95	39.97	34.27	35.39	12,793,178	-3.10(-8.05%)
Nov 09, 2007	35.54	40.09	34.83	38.49	16,128,209	+1.47(+3.97%)
Nov 08, 2007	41.55	42.00	33.75	37.02	28,864,084	-4.45(-10.73%)
Nov 07, 2007	42.32	43.18	40.85	41.47	12,119,460	-0.29(-0.69%)
Nov 06, 2007	42.15	43.80	40.55	41.76	18,059,856	+0.31(+0.75%)
Nov 05, 2007	45.62	46.49	40.04	41.45	33,062,070	-6.07(-12.77%)
Nov 02, 2007	48.56	50.24	43.79	47.52	37,702,800	-0.22(-0.46%)
Nov 01, 2007	53.60	55.86	47.37	47.74	60,248,456	-27.01(-36.13%)
Oct 31, 2007	73.72	75.21	71.00	74.75	17,104,100	+2.66(+3.69%)
Oct 30, 2007	72.13	73.75	70.54	72.09	4,295,358	-0.11(-0.15%)
Oct 29, 2007	70.25	73.50	70.11	72.20	5,403,047	+3.22(+4.67%)
Oct 26, 2007	66.98	69.23	65.47	68.98	4,643,071	+4.47(+6.93%)
Oct 25, 2007	65.30	66.68	63.54	64.51	3,266,750	-0.78(-1.19%)
Oct 24, 2007	67.50	67.50	64.10	65.29	3,067,227	-2.71(-3.99%)
Oct 23, 2007	68.25	68.93	66.75	68.00	3,194,850	+0.67(+1.00%)
Oct 22, 2007	64.65	67.48	60.28	67.33	5,743,400	+1.03(+1.55%)
Oct 19, 2007	69.20	69.81	65.90	66.30	3,852,329	-3.55(-5.08%)
Oct 18, 2007	69.25	70.25	67.89	69.85	3,656,874	+0.16(+0.23%)
Oct 17, 2007	70.60	72.40	69.41	69.69	3,816,560	+0.31(+0.45%)
Oct 16, 2007	69.88	70.18	68.27	69.38	3,166,048	-0.92(-1.31%)
Oct 15, 2007	68.01	71.95	67.95	70.30	7,795,611	+2.59(+3.83%)
Oct 12, 2007	65.65	67.80	65.62	67.71	2,237,697	+1.68(+2.54%)
Oct 11, 2007	67.24	68.19	64.40	66.03	4,864,411	-1.00(-1.49%)
Oct 10, 2007	66.57	68.00	66.36	67.03	2,182,523	-0.03(-0.04%)
Oct 09, 2007	68.50	68.81	66.36	67.06	3,280,136	-1.29(-1.89%)
Oct 08, 2007	67.75	68.78	67.50	68.35	2,511,673	+0.67(+1.00%)
Oct 05, 2007	67.49	68.50	67.27	67.67	2,774,268	+0.81(+1.22%)
Oct 04, 2007	66.80	67.80	66.05	66.86	2,159,541	+0.07(+0.10%)
Oct 03, 2007	66.69	69.30	66.41	66.79	4,786,007	-0.43(-0.64%)
Oct 02, 2007	66.74	67.46	65.88	67.22	3,561,932	+0.58(+0.87%)
Oct 01, 2007	67.31	67.80	66.01	66.64	4,282,876	-0.61(-0.91%)
Sep 28, 2007	65.90	68.12	65.64	67.25	5,371,773	+0.91(+1.37%)
Sep 27, 2007	64.31	66.39	63.28	66.34	5,534,988	+2.07(+3.22%)
Sep 26, 2007	65.11	65.25	63.40	64.27	5,880,340	-0.11(-0.17%)
Sep 25, 2007	63.01	64.95	60.00	64.38	12,464,654	+2.40(+3.87%)
Sep 24, 2007	57.00	62.65	57.00	61.98	11,184,741	+5.12(+9.01%)
Sep 21, 2007	57.17	57.63	56.38	56.86	4,977,910	+0.26(+0.46%)
Sep 20, 2007	55.55	57.07	54.85	56.60	5,258,294	+1.26(+2.28%)
Sep 19, 2007	57.50	58.00	54.85	55.34	7,897,725	-1.76(-3.08%)
Sep 18, 2007	55.73	57.80	54.45	57.10	7,230,079	+0.32(+0.56%)
Sep 17, 2007	57.87	58.27	56.61	56.78	2,646,065	-1.13(-1.95%)
Sep 14, 2007	56.99	58.50	56.60	57.91	3,766,615	+0.32(+0.56%)
Sep 13, 2007	59.22	59.75	57.28	57.59	3,692,154	-0.78(-1.34%)
Sep 12, 2007	57.38	60.50	57.38	58.37	7,681,886	+0.66(+1.14%)
Sep 11, 2007	57.70	58.22	57.21	57.71	3,210,873	+0.11(+0.19%)
Sep 10, 2007	57.60	58.17	56.22	57.60	4,246,990	+0.68(+1.19%)
Sep 07, 2007	56.87	57.40	56.27	56.92	5,720,309	-1.48(-2.53%)
Sep 06, 2007	57.10	58.45	56.16	58.40	5,922,000	+2.47(+4.42%)
Sep 05, 2007	58.55	58.99	54.48	55.93	13,276,005	-3.53(-5.94%)
Sep 04, 2007	58.30	59.97	58.30	59.46	3,132,331	+0.42(+0.71%)
Aug 31, 2007	59.42	59.59	58.00	59.04	2,911,025	+0.86(+1.48%)
Aug 30, 2007	58.24	59.00	57.54	58.18	3,587,287	-0.96(-1.62%)
Aug 29, 2007	58.31	59.46	57.15	59.14	3,977,028	+1.85(+3.23%)
Aug 28, 2007	59.25	59.38	56.59	57.29	5,642,895	-2.69(-4.48%)
Aug 27, 2007	61.43	61.99	59.51	59.98	7,966,674	+0.99(+1.68%)
Aug 24, 2007	56.36	59.13	55.36	58.99	5,476,121	+2.30(+4.06%)
Aug 23, 2007	58.94	58.94	55.93	56.69	4,456,459	-1.44(-2.48%)
Aug 22, 2007	59.58	60.00	56.57	58.13	6,700,960	-0.30(-0.51%)
Aug 21, 2007	56.23	58.50	55.75	58.43	7,647,333	+2.30(+4.10%)
Aug 20, 2007	52.75	56.36	52.25	56.13	9,494,288	+4.91(+9.59%)
Aug 17, 2007	51.13	51.65	49.09	51.22	6,814,191	+3.82(+8.06%)
Aug 16, 2007	46.51	48.00	44.10	47.40	9,601,722	-1.62(-3.30%)
Aug 15, 2007	51.75	52.58	48.60	49.02	4,596,227	-2.94(-5.66%)
Aug 14, 2007	51.61	53.00	50.80	51.96	5,811,778	+0.77(+1.50%)
Aug 13, 2007	53.45	53.50	51.00	51.19	4,876,612	+0.84(+1.67%)
Aug 10, 2007	50.25	52.19	47.01	50.35	8,101,774	-2.41(-4.57%)
Aug 09, 2007	53.52	56.61	52.65	52.76	6,022,234	-3.52(-6.25%)
Aug 08, 2007	58.42	59.00	55.93	56.28	5,318,363	-1.14(-1.99%)
Aug 07, 2007	54.91	57.74	54.00	57.42	5,278,484	+2.29(+4.15%)
Aug 06, 2007	58.71	59.40	52.50	55.13	9,696,329	-3.49(-5.95%)
Aug 03, 2007	58.65	61.35	58.42	58.62	5,256,798	-1.70(-2.82%)
Aug 02, 2007	59.48	60.57	58.80	60.32	5,434,376	+1.74(+2.97%)
Aug 01, 2007	58.25	59.16	56.51	58.58	5,907,428	-0.74(-1.25%)
Jul 31, 2007	58.77	60.83	58.32	59.32	11,794,152	+2.28(+4.00%)
Jul 30, 2007	56.72	57.53	55.86	57.04	7,368,055	+1.62(+2.92%)
Jul 27, 2007	59.21	59.71	54.22	55.42	21,429,396	+4.83(+9.55%)
Jul 26, 2007	49.08	51.81	48.51	50.59	17,159,736	+1.34(+2.72%)
Jul 25, 2007	49.25	49.30	47.85	49.25	6,579,227	+1.40(+2.93%)
Jul 24, 2007	47.60	49.46	47.14	47.85	8,027,297	-0.60(-1.24%)
Jul 23, 2007	45.95	48.45	45.90	48.45	7,293,712	+3.26(+7.21%)
Jul 20, 2007	45.61	45.93	44.00	45.19	4,347,656	-0.71(-1.55%)
Jul 19, 2007	47.01	47.05	45.75	45.90	2,926,182	+0.20(+0.44%)
Jul 18, 2007	45.00	45.75	44.50	45.70	4,076,418	-0.29(-0.63%)
Jul 17, 2007	46.77	47.08	45.76	45.99	3,373,059	-0.60(-1.29%)
Jul 16, 2007	47.10	47.90	46.36	46.59	3,875,158	-0.51(-1.08%)
Jul 13, 2007	47.82	48.18	46.70	47.10	3,434,549	-1.08(-2.24%)
Jul 12, 2007	49.02	49.29	47.35	48.18	4,698,508	-0.40(-0.82%)
Jul 11, 2007	48.41	49.22	47.05	48.58	5,143,274	+0.32(+0.66%)
Jul 10, 2007	48.10	49.70	47.44	48.26	7,793,764	+0.38(+0.79%)
Jul 09, 2007	45.99	48.08	45.55	47.88	9,933,198	+3.39(+7.62%)
Jul 06, 2007	43.50	44.71	43.30	44.49	4,404,877	+1.25(+2.89%)
Jul 05, 2007	41.75	43.43	41.55	43.24	4,778,468	+1.74(+4.19%)
Jul 03, 2007	41.90	42.59	41.18	41.50	2,302,314	-0.34(-0.81%)
Jul 02, 2007	43.15	44.15	41.52	41.84	5,317,752	-1.16(-2.70%)
Jun 29, 2007	42.01	43.70	42.01	43.00	6,182,317	+1.74(+4.22%)
Jun 28, 2007	42.78	43.09	40.41	41.26	10,164,382	-1.78(-4.14%)
Jun 27, 2007	44.70	44.70	40.38	43.04	16,191,961	-2.21(-4.88%)
Jun 26, 2007	46.61	46.82	45.08	45.25	5,135,906	-0.87(-1.89%)
Jun 25, 2007	45.95	46.84	45.26	46.12	6,328,060	-0.79(-1.68%)
Jun 22, 2007	46.56	47.24	46.23	46.91	11,764,031	+0.99(+2.16%)
Jun 21, 2007	46.49	47.10	45.04	45.92	5,959,546	-0.17(-0.37%)
Jun 20, 2007	46.25	47.40	45.69	46.09	7,881,600	+0.70(+1.54%)
Jun 19, 2007	43.89	45.49	43.33	45.39	7,268,100	+1.06(+2.39%)
Jun 18, 2007	45.58	45.74	43.85	44.33	7,318,700	-1.25(-2.74%)
Jun 15, 2007	46.25	46.50	45.00	45.58	6,035,600	+0.14(+0.31%)
Jun 14, 2007	45.35	45.60	44.40	45.44	17,452,000	-0.02(-0.03%)
Jun 13, 2007	46.22	46.36	44.48	45.45	15,553,800	-0.14(-0.30%)
Jun 12, 2007	45.49	46.79	45.19	45.59	18,660,200	+0.11(+0.23%)
Jun 11, 2007	44.35	45.58	43.75	45.48	26,861,600	+2.20(+5.09%)
Jun 08, 2007	43.59	43.59	41.85	43.28	21,318,800	+0.23(+0.53%)
Jun 07, 2007	43.53	44.73	42.91	43.05	31,552,400	+0.45(+1.06%)
Jun 06, 2007	42.33	42.75	41.81	42.60	11,440,800	+0.08(+0.18%)
Jun 05, 2007	41.27	42.75	40.75	42.52	15,474,000	+1.44(+3.50%)
Jun 04, 2007	40.77	41.17	40.01	41.09	7,608,400	+0.56(+1.39%)
Jun 01, 2007	41.20	41.20	40.40	40.52	6,875,200	-0.20(-0.50%)
May 31, 2007	40.82	41.12	40.07	40.73	9,680,400	+0.29(+0.72%)
May 30, 2007	38.50	40.49	38.20	40.44	11,907,600	+1.58(+4.07%)
May 29, 2007	39.03	39.45	38.40	38.85	6,503,600	+0.07(+0.18%)
May 25, 2007	38.10	38.88	37.95	38.78	8,499,600	+1.06(+2.82%)
May 24, 2007	39.05	39.26	37.62	37.72	11,161,600	-1.34(-3.42%)
May 23, 2007	39.51	39.91	38.85	39.05	10,840,800	+0.19(+0.48%)
May 22, 2007	38.62	39.09	38.02	38.87	8,684,000	+0.38(+0.97%)
May 21, 2007	38.73	39.33	38.18	38.49	11,147,600	+0.07(+0.20%)
May 18, 2007	38.41	38.53	37.65	38.42	10,343,600	+0.27(+0.71%)
May 17, 2007	36.29	38.45	36.29	38.15	19,059,600	+1.66(+4.55%)
May 16, 2007	37.41	37.47	36.11	36.49	9,738,000	-0.09(-0.25%)
May 15, 2007	35.70	37.10	35.63	36.58	13,708,400	+1.00(+2.81%)
May 14, 2007	35.66	36.25	35.30	35.58	7,565,600	+0.11(+0.31%)
May 11, 2007	35.75	35.85	35.26	35.47	6,763,600	+0.34(+0.98%)
May 10, 2007	36.05	36.05	35.00	35.12	9,920,400	-0.90(-2.48%)
May 09, 2007	34.41	36.12	34.26	36.02	13,430,400	+1.79(+5.21%)
May 08, 2007	34.02	34.59	33.52	34.23	12,007,200	-0.49(-1.41%)
May 07, 2007	34.76	35.67	34.60	34.73	17,126,000	+0.30(+0.87%)
May 04, 2007	34.65	34.95	32.62	34.42	48,639,600	+5.72(+19.93%)
May 03, 2007	28.80	29.12	28.18	28.70	19,265,600	+0.10(+0.37%)
May 02, 2007	27.50	28.65	27.50	28.60	11,592,000	+1.05(+3.83%)
May 01, 2007	27.77	27.77	26.62	27.55	6,394,400	-0.39(-1.41%)
Apr 30, 2007	27.50	28.47	27.48	27.94	13,160,800	+0.60(+2.18%)
Apr 27, 2007	26.77	27.60	26.39	27.34	7,536,800	+0.50(+1.88%)
Apr 26, 2007	26.73	27.06	26.48	26.84	3,987,600	+0.13(+0.49%)
Apr 25, 2007	26.59	26.93	26.59	26.71	4,418,800	+0.38(+1.42%)
Apr 24, 2007	27.00	27.18	26.25	26.34	5,627,600	-0.59(-2.21%)
Apr 23, 2007	26.88	27.50	26.64	26.93	7,011,200	+0.09(+0.34%)
Apr 20, 2007	26.54	26.97	25.89	26.84	6,986,000	+0.70(+2.68%)
Apr 19, 2007	26.40	26.55	26.05	26.14	4,823,200	-0.56(-2.12%)
Apr 18, 2007	26.62	26.79	26.50	26.70	2,452,000	-0.08(-0.28%)
Apr 17, 2007	27.11	27.27	26.72	26.78	5,215,200	-0.39(-1.44%)
Apr 16, 2007	26.73	27.30	26.68	27.17	6,776,800	+0.70(+2.63%)
Apr 13, 2007	26.74	26.97	26.39	26.48	4,447,200	-0.21(-0.81%)
Apr 12, 2007	26.30	26.85	25.87	26.69	5,759,600	+0.24(+0.91%)
Apr 11, 2007	26.16	26.72	25.93	26.45	10,670,400	+0.60(+2.32%)
Apr 10, 2007	25.72	26.14	25.48	25.85	4,904,400	+0.16(+0.60%)
Apr 09, 2007	26.29	26.34	25.34	25.70	6,732,000	-0.18(-0.71%)
Apr 05, 2007	25.12	26.12	25.10	25.88	12,370,000	+0.89(+3.56%)
Apr 04, 2007	23.73	25.02	23.73	24.99	11,202,400	+1.25(+5.27%)
Apr 03, 2007	23.90	24.00	23.61	23.74	8,532,400	+0.21(+0.89%)

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.