Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	22.20	22.91	22.09	22.83	1,586,400	+0.63(+2.84%)
Mar 28, 2008	22.16	22.38	21.95	22.20	1,359,484	+0.04(+0.18%)
Mar 27, 2008	22.01	22.52	21.80	22.16	1,619,191	+0.17(+0.77%)
Mar 26, 2008	22.00	22.11	21.63	21.99	990,800	-0.15(-0.68%)
Mar 25, 2008	22.10	22.31	21.78	22.14	1,543,927	+0.16(+0.73%)
Mar 24, 2008	21.45	22.29	21.42	21.98	1,118,049	+0.57(+2.66%)
Mar 21, 2008	21.17	21.50	21.14	21.41	1,869,498	+0.00(+0.00%)
Mar 20, 2008	21.17	21.50	21.14	21.41	1,869,498	+0.16(+0.75%)
Mar 19, 2008	21.29	21.60	21.03	21.25	2,289,319	+0.00(+0.00%)
Mar 18, 2008	21.07	21.37	20.89	21.25	1,960,930	+0.50(+2.41%)
Mar 17, 2008	20.75	21.09	20.41	20.75	1,999,893	-0.42(-1.98%)
Mar 14, 2008	21.84	21.93	21.02	21.17	2,339,576	-0.65(-2.98%)
Mar 13, 2008	21.92	22.06	21.63	21.82	1,969,205	-0.38(-1.71%)
Mar 12, 2008	22.32	22.80	22.13	22.20	942,351	-0.12(-0.54%)
Mar 11, 2008	22.60	22.75	21.79	22.32	1,492,600	+0.19(+0.86%)
Mar 10, 2008	22.73	22.94	22.10	22.13	1,497,223	-0.52(-2.30%)
Mar 07, 2008	22.77	23.26	22.38	22.65	916,062	-0.41(-1.78%)
Mar 06, 2008	23.13	23.68	23.05	23.06	1,324,020	-0.22(-0.95%)
Mar 05, 2008	22.80	23.57	22.80	23.28	1,702,911	+0.56(+2.46%)
Mar 04, 2008	23.32	23.33	22.33	22.72	2,452,500	-0.88(-3.73%)
Mar 03, 2008	23.90	24.10	23.02	23.60	3,412,415	+1.44(+6.50%)
Feb 29, 2008	22.84	22.84	22.05	22.16	876,206	-0.79(-3.44%)
Feb 28, 2008	23.39	23.42	22.54	22.95	959,600	-0.54(-2.30%)
Feb 27, 2008	23.10	24.01	23.07	23.49	913,600	+0.29(+1.25%)
Feb 26, 2008	23.03	23.39	22.64	23.20	879,200	+0.13(+0.56%)
Feb 25, 2008	22.66	23.10	22.50	23.07	835,000	+0.35(+1.54%)
Feb 22, 2008	22.60	22.73	22.23	22.72	1,209,400	+0.14(+0.62%)
Feb 21, 2008	22.70	23.16	22.43	22.58	1,402,700	-0.07(-0.31%)
Feb 20, 2008	22.26	22.69	21.98	22.65	944,000	+0.40(+1.80%)
Feb 19, 2008	22.27	22.70	22.12	22.25	1,145,915	+0.17(+0.77%)
Feb 18, 2008	22.83	22.98	21.98	22.08	0	+0.00(+0.00%)
Feb 15, 2008	22.83	22.98	21.98	22.08	1,951,400	-0.89(-3.87%)
Feb 14, 2008	23.49	23.50	22.95	22.97	1,004,860	-0.45(-1.92%)
Feb 13, 2008	22.81	23.49	22.81	23.42	2,774,200	+0.75(+3.31%)
Feb 12, 2008	22.17	22.70	22.11	22.67	2,233,007	+0.65(+2.95%)
Feb 11, 2008	22.07	22.85	21.79	22.02	2,405,426	-0.16(-0.72%)
Feb 08, 2008	20.93	22.18	20.90	22.18	1,897,509	+1.07(+5.07%)
Feb 07, 2008	21.39	21.49	20.73	21.11	2,988,000	-0.49(-2.27%)
Feb 06, 2008	21.81	22.16	21.59	21.60	1,663,897	-0.13(-0.60%)
Feb 05, 2008	21.21	21.93	21.19	21.73	1,425,751	+0.20(+0.93%)
Feb 04, 2008	22.16	22.33	21.40	21.53	1,698,810	-0.72(-3.24%)
Feb 01, 2008	21.50	22.31	21.26	22.25	9,059,143	+0.76(+3.54%)
Jan 31, 2008	22.06	22.27	21.34	21.49	3,328,890	-0.38(-1.74%)
Jan 30, 2008	23.00	23.09	21.39	21.87	3,269,970	-1.02(-4.46%)
Jan 29, 2008	21.99	22.99	21.51	22.89	2,533,139	+1.42(+6.61%)
Jan 28, 2008	21.01	21.56	20.89	21.47	1,177,330	+0.34(+1.61%)
Jan 25, 2008	21.71	22.11	21.07	21.13	1,329,045	-0.59(-2.72%)
Jan 24, 2008	20.76	21.83	20.71	21.72	3,406,106	+1.10(+5.33%)
Jan 23, 2008	20.11	20.81	19.25	20.62	5,024,345	+0.09(+0.44%)
Jan 22, 2008	20.13	21.39	20.13	20.53	2,718,600	-0.47(-2.24%)
Jan 21, 2008	20.81	21.84	20.50	21.00	0	+0.00(+0.00%)
Jan 18, 2008	20.81	21.84	20.50	21.00	2,105,484	+0.23(+1.11%)
Jan 17, 2008	21.78	21.96	20.68	20.77	2,205,732	-0.96(-4.42%)
Jan 16, 2008	21.56	22.26	21.54	21.73	2,412,468	+0.04(+0.18%)
Jan 15, 2008	22.67	22.67	21.69	21.69	1,967,200	-1.11(-4.87%)
Jan 14, 2008	23.18	23.18	22.71	22.80	1,538,000	+0.09(+0.40%)
Jan 11, 2008	23.62	24.07	22.66	22.71	3,505,457	-1.06(-4.46%)
Jan 10, 2008	23.30	23.88	21.94	23.77	9,782,640	+2.80(+13.35%)
Jan 09, 2008	20.80	21.35	19.64	20.97	4,303,588	-0.87(-3.98%)
Jan 08, 2008	22.12	22.68	21.83	21.84	1,536,012	-0.08(-0.36%)
Jan 07, 2008	23.23	23.39	21.89	21.92	2,230,400	-1.25(-5.39%)
Jan 04, 2008	23.87	24.46	23.08	23.17	1,211,900	-0.98(-4.06%)
Jan 03, 2008	24.39	24.41	24.11	24.15	1,256,300	-0.16(-0.66%)
Jan 02, 2008	24.96	25.08	24.24	24.31	1,405,700	-0.79(-3.15%)
Jan 01, 2008	24.96	25.33	24.89	25.10	0	+0.00(+0.00%)
Dec 31, 2007	24.96	25.33	24.89	25.10	902,400	+0.06(+0.24%)
Dec 28, 2007	25.11	25.18	24.86	25.04	841,408	+0.04(+0.16%)
Dec 27, 2007	25.33	25.35	24.99	25.00	687,617	-0.22(-0.87%)
Dec 26, 2007	25.17	25.40	25.11	25.22	701,124	-0.09(-0.36%)
Dec 24, 2007	25.03	25.31	24.81	25.31	207,200	+0.31(+1.24%)
Dec 21, 2007	24.77	25.00	24.59	25.00	1,519,781	+0.56(+2.29%)
Dec 20, 2007	24.40	24.56	24.10	24.44	690,500	+0.26(+1.08%)
Dec 19, 2007	23.62	24.44	23.61	24.18	1,355,506	+0.47(+1.98%)
Dec 18, 2007	23.76	23.83	23.39	23.71	1,109,114	+0.12(+0.51%)
Dec 17, 2007	23.76	24.11	23.45	23.59	923,470	-0.33(-1.38%)
Dec 14, 2007	23.95	24.16	23.84	23.92	746,320	-0.33(-1.36%)
Dec 13, 2007	24.29	24.30	23.70	24.25	1,377,270	-0.15(-0.61%)
Dec 12, 2007	25.02	25.15	24.26	24.40	1,656,748	-0.11(-0.45%)
Dec 11, 2007	25.29	25.59	24.51	24.51	2,072,177	-0.77(-3.05%)
Dec 10, 2007	24.61	25.33	24.31	25.28	2,364,759	+0.87(+3.56%)
Dec 07, 2007	23.07	24.76	22.56	24.41	3,425,925	+1.35(+5.85%)
Dec 06, 2007	24.27	24.80	22.86	23.06	4,042,125	-1.21(-4.99%)
Dec 05, 2007	24.64	24.97	23.97	24.27	2,097,500	-0.11(-0.45%)
Dec 04, 2007	24.00	24.50	23.90	24.38	1,629,162	+0.22(+0.91%)
Dec 03, 2007	23.80	24.43	23.78	24.16	1,347,762	+0.22(+0.92%)
Nov 30, 2007	24.35	24.56	23.91	23.94	2,495,232	-0.12(-0.50%)
Nov 29, 2007	24.22	24.42	23.72	24.06	1,154,731	-0.31(-1.27%)
Nov 28, 2007	23.70	24.52	23.59	24.37	1,332,237	+0.84(+3.57%)
Nov 27, 2007	23.40	23.84	23.20	23.53	1,751,995	+0.28(+1.20%)
Nov 26, 2007	23.10	23.54	22.74	23.25	2,564,452	+0.32(+1.40%)
Nov 23, 2007	23.11	23.23	22.84	22.93	438,105	-0.01(-0.04%)
Nov 21, 2007	23.32	23.82	22.85	22.94	1,373,700	-0.49(-2.09%)
Nov 20, 2007	24.50	24.56	22.97	23.43	3,793,810	-1.12(-4.56%)
Nov 19, 2007	25.23	25.35	24.47	24.55	2,897,700	-0.60(-2.39%)
Nov 16, 2007	25.58	25.62	25.05	25.15	3,007,427	-0.30(-1.18%)
Nov 15, 2007	25.37	25.73	25.24	25.45	2,100,480	+0.10(+0.39%)
Nov 14, 2007	25.50	25.82	25.30	25.35	1,564,840	-0.07(-0.28%)
Nov 13, 2007	25.32	25.54	24.77	25.42	2,098,400	+0.22(+0.87%)
Nov 12, 2007	25.81	26.27	25.16	25.20	2,374,000	-0.61(-2.36%)
Nov 09, 2007	26.48	26.48	25.00	25.81	10,567,746	-1.03(-3.84%)
Nov 08, 2007	27.19	27.19	25.81	26.84	2,919,218	-0.22(-0.81%)
Nov 07, 2007	27.74	27.86	27.02	27.06	1,522,995	-0.67(-2.42%)
Nov 06, 2007	29.39	29.39	27.38	27.73	2,275,192	+0.27(+0.98%)
Nov 05, 2007	28.08	28.10	27.29	27.46	1,243,810	-0.85(-3.00%)
Nov 02, 2007	27.33	28.87	27.15	28.31	2,919,300	+0.41(+1.47%)
Nov 01, 2007	26.82	28.14	25.64	27.90	2,832,000	+0.31(+1.12%)
Oct 31, 2007	28.00	28.30	27.14	27.59	4,538,300	+2.06(+8.07%)
Oct 30, 2007	25.62	26.02	25.50	25.53	2,080,200	-0.05(-0.20%)
Oct 29, 2007	25.85	25.95	25.39	25.58	1,867,800	-0.33(-1.27%)
Oct 26, 2007	25.76	26.11	25.54	25.91	2,118,500	+0.30(+1.17%)
Oct 25, 2007	25.59	25.83	25.39	25.61	1,812,500	-0.07(-0.27%)
Oct 24, 2007	25.74	25.91	24.99	25.68	1,508,147	-0.06(-0.23%)
Oct 23, 2007	25.90	25.90	25.38	25.74	1,572,900	-0.01(-0.04%)
Oct 22, 2007	25.40	25.81	25.36	25.75	1,453,200	+0.12(+0.47%)
Oct 19, 2007	26.51	26.51	25.50	25.63	1,952,000	-0.89(-3.36%)
Oct 18, 2007	26.38	26.75	26.34	26.52	1,434,600	-0.05(-0.19%)
Oct 17, 2007	26.50	26.57	26.13	26.57	1,604,200	+0.29(+1.10%)
Oct 16, 2007	26.34	26.61	26.13	26.28	2,265,500	-0.25(-0.94%)
Oct 15, 2007	26.31	26.67	26.08	26.53	1,654,600	+0.28(+1.07%)
Oct 12, 2007	26.43	26.61	26.13	26.25	1,552,000	-0.24(-0.91%)
Oct 11, 2007	26.75	26.94	26.27	26.49	1,665,500	-0.20(-0.75%)
Oct 10, 2007	26.98	27.08	26.66	26.69	1,775,000	-0.39(-1.44%)
Oct 09, 2007	26.65	27.25	26.57	27.08	2,552,600	+0.59(+2.23%)
Oct 08, 2007	26.99	27.51	26.01	26.49	2,477,700	+0.24(+0.91%)
Oct 05, 2007	25.99	29.01	24.79	26.25	4,445,310	+1.15(+4.58%)
Oct 04, 2007	24.67	25.12	24.52	25.10	3,602,600	+0.62(+2.53%)
Oct 03, 2007	24.09	24.73	24.06	24.48	3,671,700	+0.31(+1.28%)
Oct 02, 2007	23.87	24.54	23.69	24.17	5,580,400	+0.24(+1.00%)
Oct 01, 2007	24.00	25.20	23.00	23.93	6,467,200	-25.87(-51.95%)
Sep 28, 2007	48.93	49.80	48.77	49.80	4,669,100	+0.74(+1.51%)
Sep 27, 2007	48.35	49.18	48.35	49.06	1,696,600	+0.75(+1.55%)
Sep 26, 2007	48.40	48.76	48.22	48.31	4,160,600	+0.17(+0.35%)
Sep 25, 2007	47.92	48.38	47.75	48.14	2,540,500	-0.10(-0.21%)
Sep 24, 2007	48.08	48.74	48.06	48.24	2,070,600	+0.12(+0.25%)
Sep 21, 2007	48.02	48.92	48.02	48.12	1,289,900	-0.17(-0.35%)
Sep 20, 2007	47.86	48.51	47.60	48.29	936,700	+0.30(+0.63%)
Sep 19, 2007	48.21	48.51	47.71	47.99	1,883,000	+0.18(+0.38%)
Sep 18, 2007	48.13	48.20	47.12	47.81	2,410,000	-0.32(-0.66%)
Sep 17, 2007	48.10	48.46	48.00	48.13	958,700	-0.20(-0.41%)
Sep 14, 2007	47.85	48.44	47.62	48.33	835,900	+0.13(+0.27%)
Sep 13, 2007	48.72	48.90	47.84	48.20	1,276,000	-0.20(-0.41%)
Sep 12, 2007	49.66	49.67	48.20	48.40	1,783,000	-1.31(-2.64%)
Sep 11, 2007	49.80	49.88	49.24	49.71	1,805,700	+0.01(+0.02%)
Sep 10, 2007	49.08	50.03	49.08	49.70	1,898,700	+0.82(+1.68%)
Sep 07, 2007	48.77	49.39	48.72	48.88	1,191,137	-0.37(-0.75%)
Sep 06, 2007	48.84	49.54	48.72	49.25	1,474,000	+0.35(+0.72%)
Sep 05, 2007	48.85	49.40	48.66	48.90	1,119,800	-0.23(-0.47%)
Sep 04, 2007	49.88	49.93	49.05	49.13	1,667,500	-0.64(-1.29%)
Aug 31, 2007	48.81	50.08	48.58	49.77	1,028,100	+0.50(+1.01%)
Aug 30, 2007	48.91	49.56	48.89	49.27	1,315,800	+0.02(+0.04%)
Aug 29, 2007	48.95	49.33	48.85	49.25	1,094,700	+0.56(+1.15%)
Aug 28, 2007	50.07	50.25	48.60	48.69	1,117,700	-1.14(-2.29%)
Aug 27, 2007	49.73	50.25	49.66	49.83	1,026,600	+0.17(+0.34%)
Aug 24, 2007	49.35	49.67	48.90	49.66	692,700	+0.19(+0.38%)
Aug 23, 2007	49.56	49.74	49.17	49.47	1,377,800	+0.02(+0.04%)
Aug 22, 2007	49.47	49.65	49.20	49.45	985,100	+0.43(+0.88%)
Aug 21, 2007	48.55	49.29	48.48	49.02	970,500	+0.15(+0.31%)
Aug 20, 2007	48.64	49.29	48.20	48.87	1,612,200	+0.06(+0.12%)
Aug 17, 2007	49.82	55.84	44.14	48.81	2,614,100	+1.19(+2.50%)
Aug 16, 2007	46.84	47.79	45.49	47.62	2,060,500	+0.20(+0.42%)
Aug 15, 2007	49.37	49.37	47.40	47.42	1,090,200	-1.84(-3.74%)
Aug 14, 2007	50.54	50.81	49.26	49.26	876,900	-1.35(-2.67%)
Aug 13, 2007	49.85	51.18	49.73	50.61	1,201,300	+1.02(+2.06%)
Aug 10, 2007	48.70	50.03	46.68	49.59	2,025,300	+0.89(+1.83%)
Aug 09, 2007	51.00	51.10	48.26	48.70	2,636,800	-2.58(-5.03%)
Aug 08, 2007	51.15	51.51	50.40	51.28	1,722,476	+0.17(+0.33%)
Aug 07, 2007	51.18	51.32	50.56	51.11	1,659,600	-0.25(-0.49%)
Aug 06, 2007	51.41	51.50	50.33	51.36	1,259,076	-0.16(-0.31%)
Aug 03, 2007	51.78	52.60	51.49	51.52	1,057,300	-1.08(-2.05%)
Aug 02, 2007	52.17	52.76	52.02	52.60	1,820,200	+0.50(+0.96%)
Aug 01, 2007	51.92	52.44	51.30	52.10	1,154,200	-0.12(-0.23%)
Jul 31, 2007	52.50	53.71	51.85	52.22	2,269,900	+0.87(+1.69%)
Jul 30, 2007	50.41	51.59	49.54	51.35	2,103,700	+0.56(+1.10%)
Jul 27, 2007	53.04	53.04	50.79	50.79	1,981,700	-2.27(-4.28%)
Jul 26, 2007	54.03	57.50	52.63	53.06	1,683,125	-1.61(-2.94%)
Jul 25, 2007	54.90	55.27	54.32	54.67	1,163,600	+0.06(+0.11%)
Jul 24, 2007	54.90	55.49	54.61	54.61	994,609	-0.57(-1.03%)
Jul 23, 2007	55.63	56.01	55.13	55.18	1,246,300	-0.09(-0.16%)
Jul 20, 2007	54.93	55.61	54.43	55.27	1,353,200	+0.34(+0.62%)
Jul 19, 2007	54.06	54.99	54.02	54.93	907,000	+0.93(+1.72%)
Jul 18, 2007	53.89	54.10	53.35	54.00	694,500	+0.00(+0.00%)
Jul 17, 2007	53.93	54.27	53.83	54.00	1,814,600	+0.15(+0.28%)
Jul 16, 2007	53.62	53.95	53.56	53.85	851,000	+0.04(+0.07%)
Jul 13, 2007	53.84	54.00	53.74	53.81	525,600	-0.17(-0.31%)
Jul 12, 2007	53.61	54.05	53.29	53.98	1,313,399	+0.69(+1.29%)
Jul 11, 2007	53.10	53.43	53.00	53.29	784,800	+0.16(+0.30%)
Jul 10, 2007	53.65	53.86	53.13	53.13	908,378	-0.99(-1.83%)
Jul 09, 2007	54.16	54.20	53.77	54.12	1,572,100	+0.33(+0.61%)
Jul 06, 2007	53.37	53.97	53.30	53.79	2,608,600	+0.42(+0.79%)
Jul 05, 2007	53.48	53.67	53.12	53.37	707,700	+0.07(+0.13%)
Jul 03, 2007	53.17	53.42	53.02	53.30	652,000	+0.27(+0.51%)
Jul 02, 2007	52.55	53.19	52.55	53.03	772,700	+0.49(+0.93%)
Jun 29, 2007	52.00	52.65	52.00	52.54	1,020,000	+0.68(+1.31%)
Jun 28, 2007	51.81	52.15	51.80	51.86	1,068,300	-0.04(-0.08%)
Jun 27, 2007	50.83	52.12	50.70	51.90	1,338,900	+0.87(+1.70%)
Jun 26, 2007	51.31	51.39	50.93	51.03	1,814,500	-0.13(-0.25%)
Jun 25, 2007	51.56	51.71	50.89	51.16	807,222	-0.34(-0.66%)
Jun 22, 2007	52.24	52.24	51.32	51.50	1,120,800	-0.99(-1.89%)
Jun 21, 2007	52.06	52.53	51.69	52.49	907,400	+0.43(+0.83%)
Jun 20, 2007	52.90	52.94	52.03	52.06	770,900	-0.70(-1.33%)
Jun 19, 2007	52.63	53.11	52.52	52.76	958,200	+0.10(+0.19%)
Jun 18, 2007	52.73	52.87	52.48	52.66	923,500	+0.01(+0.02%)
Jun 15, 2007	53.33	53.41	52.59	52.65	1,382,700	-0.29(-0.55%)
Jun 14, 2007	52.88	53.24	52.87	52.94	1,268,200	+0.06(+0.11%)
Jun 13, 2007	52.27	52.95	52.27	52.88	1,435,600	+0.72(+1.38%)
Jun 12, 2007	52.72	52.86	52.13	52.16	1,371,400	-0.71(-1.34%)
Jun 11, 2007	53.05	53.17	52.62	52.87	626,500	-0.35(-0.66%)
Jun 08, 2007	52.65	53.25	52.38	53.22	928,500	+0.50(+0.95%)
Jun 07, 2007	52.98	53.50	52.27	52.72	1,574,000	-0.26(-0.49%)
Jun 06, 2007	54.09	54.09	52.83	52.98	1,129,290	-1.36(-2.50%)
Jun 05, 2007	53.65	54.44	53.48	54.34	1,013,100	+0.61(+1.14%)
Jun 04, 2007	53.25	53.81	53.17	53.73	660,400	+0.16(+0.30%)
Jun 01, 2007	53.67	53.91	53.14	53.57	637,700	-0.10(-0.19%)
May 31, 2007	53.40	53.86	53.04	53.67	890,300	+0.31(+0.58%)
May 30, 2007	52.70	53.41	52.57	53.36	774,286	+0.48(+0.91%)
May 29, 2007	52.47	53.06	52.36	52.88	651,100	+0.44(+0.84%)
May 25, 2007	52.12	52.70	51.82	52.44	498,870	+0.50(+0.96%)
May 24, 2007	52.21	52.50	51.76	51.94	873,800	-0.19(-0.36%)
May 23, 2007	51.83	52.39	51.75	52.13	739,940	+0.30(+0.58%)
May 22, 2007	51.96	52.03	51.41	51.83	521,200	-0.17(-0.33%)
May 21, 2007	52.13	52.71	51.93	52.00	699,800	-0.23(-0.44%)
May 18, 2007	51.66	52.23	51.53	52.23	638,700	+0.62(+1.20%)
May 17, 2007	51.24	51.87	51.23	51.61	607,500	+0.21(+0.41%)
May 16, 2007	51.01	51.46	50.89	51.40	515,270	+0.50(+0.98%)
May 15, 2007	51.11	51.57	50.67	50.90	978,600	-0.17(-0.33%)
May 14, 2007	51.60	52.00	50.90	51.07	744,580	-0.60(-1.16%)
May 11, 2007	51.00	51.74	50.93	51.67	780,600	+0.80(+1.57%)
May 10, 2007	51.56	51.77	50.84	50.87	1,034,991	-0.95(-1.83%)
May 09, 2007	51.87	52.02	51.54	51.82	911,800	-0.10(-0.19%)
May 08, 2007	51.99	52.02	51.47	51.92	706,300	-0.32(-0.61%)
May 07, 2007	52.38	52.46	51.83	52.24	671,522	+0.12(+0.23%)
May 04, 2007	51.49	52.20	51.49	52.12	1,397,300	+0.76(+1.48%)
May 03, 2007	50.95	51.49	50.78	51.36	767,800	+0.44(+0.86%)
May 02, 2007	50.16	51.05	50.00	50.92	1,214,473	+0.76(+1.52%)
May 01, 2007	50.09	50.47	49.81	50.16	1,255,842	-0.24(-0.48%)
Apr 30, 2007	50.31	50.83	50.24	50.40	1,182,700	+0.17(+0.34%)
Apr 27, 2007	50.00	50.31	49.65	50.23	1,191,357	-0.02(-0.04%)
Apr 26, 2007	47.36	51.22	47.36	50.25	3,142,200	+0.45(+0.90%)
Apr 25, 2007	49.00	49.86	48.85	49.80	1,517,500	+0.95(+1.94%)
Apr 24, 2007	48.77	49.00	48.51	48.85	576,500	+0.07(+0.14%)
Apr 23, 2007	48.25	48.81	48.25	48.78	890,500	+0.53(+1.10%)
Apr 20, 2007	47.58	48.54	47.58	48.25	1,321,600	+0.67(+1.41%)
Apr 19, 2007	48.16	48.16	47.14	47.58	1,163,800	+0.29(+0.61%)
Apr 18, 2007	47.54	47.55	47.20	47.29	1,382,900	-0.31(-0.65%)
Apr 17, 2007	47.85	47.99	47.52	47.60	1,255,400	-0.22(-0.46%)
Apr 16, 2007	47.35	47.82	47.35	47.82	863,568	+0.49(+1.04%)
Apr 13, 2007	48.12	48.12	46.94	47.33	814,850	+0.04(+0.08%)
Apr 12, 2007	47.17	47.54	46.96	47.29	1,222,700	+0.00(+0.00%)
Apr 11, 2007	47.60	47.73	47.26	47.29	1,369,900	-0.38(-0.80%)
Apr 10, 2007	48.10	48.16	47.54	47.67	867,600	-0.38(-0.79%)
Apr 09, 2007	48.12	48.27	47.89	48.05	865,700	+0.13(+0.27%)
Apr 05, 2007	47.82	48.16	47.75	47.92	849,100	+0.05(+0.10%)
Apr 04, 2007	48.18	48.19	47.75	47.87	642,000	-0.31(-0.64%)
Apr 03, 2007	47.82	48.34	47.82	48.18	1,208,800	+0.43(+0.90%)

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.