Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	44.53	44.53	43.69	44.05	7,542,500	-0.52(-1.17%)
Mar 28, 2008	44.91	45.22	44.46	44.57	4,220,600	-0.22(-0.49%)
Mar 27, 2008	44.87	45.20	44.12	44.79	6,177,500	-0.06(-0.13%)
Mar 26, 2008	43.95	45.05	43.93	44.85	6,418,500	+0.59(+1.33%)
Mar 25, 2008	43.85	44.37	43.52	44.26	5,349,500	+0.34(+0.77%)
Mar 24, 2008	43.75	44.20	43.39	43.92	5,775,600	+9.92(+29.18%)
Mar 21, 2008	33.82	34.22	33.42	34.00	3,360,927	+0.00(+0.00%)
Mar 20, 2008	33.82	34.22	33.42	34.00	3,360,927	-8.80(-20.56%)
Mar 19, 2008	43.44	44.17	42.80	42.80	7,411,200	-0.52(-1.20%)
Mar 18, 2008	41.41	43.32	41.26	43.32	10,660,800	+2.13(+5.17%)
Mar 17, 2008	39.18	41.56	39.18	41.19	11,423,800	+1.01(+2.51%)
Mar 14, 2008	41.00	41.08	39.60	40.18	13,724,900	-0.81(-1.98%)
Mar 13, 2008	40.80	41.44	40.57	40.99	13,176,800	-0.58(-1.40%)
Mar 12, 2008	41.33	41.92	41.33	41.57	7,863,700	+0.25(+0.61%)
Mar 11, 2008	41.05	41.40	40.60	41.32	6,447,300	+0.76(+1.87%)
Mar 10, 2008	41.56	41.82	40.48	40.56	8,936,400	-1.05(-2.52%)
Mar 07, 2008	41.13	42.02	41.09	41.61	7,109,400	+0.08(+0.19%)
Mar 06, 2008	42.21	42.24	41.31	41.53	5,334,500	-0.73(-1.73%)
Mar 05, 2008	41.29	42.32	41.28	42.26	8,781,100	+1.13(+2.75%)
Mar 04, 2008	40.27	41.32	40.27	41.13	7,460,000	+0.41(+1.01%)
Mar 03, 2008	40.00	40.76	40.00	40.72	5,343,600	+0.66(+1.65%)
Feb 29, 2008	40.72	40.72	39.98	40.06	5,040,400	-1.00(-2.44%)
Feb 28, 2008	40.91	41.37	40.52	41.06	5,442,300	-0.22(-0.53%)
Feb 27, 2008	41.06	41.66	40.97	41.28	4,170,400	-0.10(-0.24%)
Feb 26, 2008	40.90	41.58	40.57	41.38	6,752,700	+0.49(+1.20%)
Feb 25, 2008	40.15	40.94	39.74	40.89	8,296,400	+0.84(+2.10%)
Feb 22, 2008	39.87	40.18	39.51	40.05	5,972,600	-0.06(-0.15%)
Feb 21, 2008	40.32	40.65	39.95	40.11	6,076,700	-0.14(-0.35%)
Feb 20, 2008	40.36	40.36	39.78	40.25	8,336,500	-0.19(-0.47%)
Feb 19, 2008	40.56	40.66	40.20	40.44	8,111,100	+0.26(+0.65%)
Feb 15, 2008	40.30	40.30	39.88	40.18	8,414,400	-0.19(-0.47%)
Feb 14, 2008	40.67	40.81	40.34	40.37	7,484,300	-0.36(-0.88%)
Feb 13, 2008	40.91	40.91	40.45	40.73	12,057,400	+0.37(+0.92%)
Feb 12, 2008	40.14	40.70	40.02	40.36	8,400,700	+0.40(+1.00%)
Feb 11, 2008	40.01	40.12	39.76	39.96	8,228,600	+6.53(+19.53%)
Feb 08, 2008	34.02	34.18	33.18	33.43	2,697,391	-7.07(-17.46%)
Feb 07, 2008	40.76	41.07	40.06	40.50	9,434,100	-0.68(-1.65%)
Feb 06, 2008	39.92	41.64	39.92	41.18	7,886,400	+0.88(+2.18%)
Feb 05, 2008	41.98	41.98	38.79	40.30	12,556,700	+4.54(+12.70%)
Feb 04, 2008	35.85	36.04	35.56	35.76	2,121,793	-3.90(-9.83%)
Feb 01, 2008	39.21	39.83	39.01	39.66	7,856,100	+0.41(+1.04%)
Jan 31, 2008	38.52	39.60	38.44	39.25	9,980,600	+0.05(+0.13%)
Jan 30, 2008	38.56	40.06	38.47	39.20	9,733,200	+0.46(+1.19%)
Jan 29, 2008	38.89	39.00	37.91	38.74	6,593,700	+0.17(+0.44%)
Jan 28, 2008	37.28	38.57	37.17	38.57	6,626,000	+1.27(+3.40%)
Jan 25, 2008	37.13	37.59	36.76	37.30	6,824,200	+0.45(+1.22%)
Jan 24, 2008	36.57	37.33	35.87	36.85	12,060,200	+0.45(+1.24%)
Jan 23, 2008	32.90	36.70	32.51	36.40	27,138,500	+2.68(+7.95%)
Jan 22, 2008	32.36	34.42	31.01	33.72	10,765,100	-0.35(-1.03%)
Jan 18, 2008	35.13	35.35	33.69	34.07	11,840,800	-0.79(-2.27%)
Jan 17, 2008	35.53	35.97	34.65	34.86	10,797,400	-0.63(-1.78%)
Jan 16, 2008	35.25	36.22	35.08	35.49	11,082,200	+0.01(+0.03%)
Jan 15, 2008	35.84	35.98	34.89	35.48	12,569,600	-0.87(-2.39%)
Jan 14, 2008	36.23	36.68	36.05	36.35	8,681,000	+3.19(+9.62%)
Jan 11, 2008	34.00	34.00	33.10	33.16	3,859,250	-4.27(-11.41%)
Jan 10, 2008	36.91	37.86	36.67	37.43	9,840,100	+0.09(+0.24%)
Jan 09, 2008	37.09	37.41	36.54	37.34	8,893,400	+0.19(+0.51%)
Jan 08, 2008	38.60	38.71	37.06	37.15	12,369,300	+2.90(+8.47%)
Jan 07, 2008	34.21	34.91	33.69	34.25	5,289,152	-3.82(-10.03%)
Jan 04, 2008	38.15	38.43	37.91	38.07	7,279,400	-0.48(-1.25%)
Jan 03, 2008	39.27	39.51	38.35	38.55	7,133,200	-0.64(-1.63%)
Jan 02, 2008	39.55	39.78	38.92	39.19	5,647,700	+3.15(+8.74%)
Jan 01, 2008	36.61	36.61	35.97	36.04	0	+0.00(+0.00%)
Dec 31, 2007	36.61	36.61	35.97	36.04	1,473,408	-4.06(-10.12%)
Dec 28, 2007	40.05	40.43	39.69	40.10	5,356,900	+0.10(+0.25%)
Dec 27, 2007	40.39	40.45	39.83	40.00	4,674,700	-0.65(-1.60%)
Dec 26, 2007	40.14	40.71	40.08	40.65	2,705,200	-0.04(-0.10%)
Dec 24, 2007	40.45	40.78	40.16	40.69	1,929,500	+0.03(+0.07%)
Dec 21, 2007	40.65	41.04	40.26	40.66	6,257,400	-0.01(-0.02%)
Dec 20, 2007	41.34	41.38	40.10	40.67	5,411,000	-0.45(-1.09%)
Dec 19, 2007	41.86	41.86	40.92	41.12	5,439,800	-0.65(-1.56%)
Dec 18, 2007	41.02	41.89	41.02	41.77	5,568,800	+6.27(+17.66%)
Dec 17, 2007	36.50	36.50	35.40	35.50	4,829,430	-6.14(-14.75%)
Dec 14, 2007	42.66	42.90	41.64	41.64	7,551,000	-1.29(-3.00%)
Dec 13, 2007	40.96	43.10	40.87	42.93	10,489,800	+1.69(+4.10%)
Dec 12, 2007	41.65	41.77	40.81	41.24	5,989,100	+0.42(+1.03%)
Dec 11, 2007	41.81	41.86	40.82	40.82	5,665,000	-0.94(-2.25%)
Dec 10, 2007	41.03	41.89	40.62	41.76	10,010,800	+0.76(+1.85%)
Dec 07, 2007	40.74	41.48	40.74	41.00	6,205,200	+0.26(+0.64%)
Dec 06, 2007	39.99	40.80	39.75	40.74	5,524,800	+0.74(+1.85%)
Dec 05, 2007	40.28	40.44	39.92	40.00	8,830,900	+0.01(+0.03%)
Dec 04, 2007	39.54	40.49	39.54	39.99	5,571,200	+0.17(+0.43%)
Dec 03, 2007	39.71	40.07	39.34	39.82	4,764,900	-0.31(-0.77%)
Nov 30, 2007	40.31	40.86	39.51	40.13	6,193,500	+0.22(+0.55%)
Nov 29, 2007	39.39	40.00	39.22	39.91	5,138,000	+0.31(+0.78%)
Nov 28, 2007	39.61	39.64	38.67	39.60	7,845,200	+0.21(+0.53%)
Nov 27, 2007	38.45	39.69	38.31	39.39	7,978,200	+1.06(+2.77%)
Nov 26, 2007	39.75	39.88	38.26	38.33	6,876,200	-1.50(-3.77%)
Nov 23, 2007	39.42	39.83	39.16	39.83	1,512,900	-2585.03(-98.48%)
Nov 21, 2007	2584	2631	2551	2625	372,039,200	-21.95(-0.83%)
Nov 20, 2007	2680	2686	2637	2647	255,861,504	+2607.06(+6558.64%)
Nov 19, 2007	38.41	40.24	37.98	39.75	11,469,200	+1.02(+2.63%)
Nov 16, 2007	38.21	38.81	37.71	38.73	9,907,600	+0.85(+2.24%)
Nov 15, 2007	39.20	39.20	37.46	37.88	11,332,300	-1.43(-3.64%)
Nov 14, 2007	40.55	40.65	39.28	39.31	5,866,800	-0.77(-1.92%)
Nov 13, 2007	39.40	40.13	39.18	40.08	5,593,000	+0.93(+2.38%)
Nov 12, 2007	39.99	40.41	39.12	39.15	6,223,200	-0.99(-2.47%)
Nov 09, 2007	40.36	41.36	40.14	40.14	4,850,900	-0.84(-2.05%)
Nov 08, 2007	41.24	41.39	40.66	40.98	7,229,500	-0.06(-0.15%)
Nov 07, 2007	41.10	41.44	40.71	41.04	5,786,300	-0.46(-1.11%)
Nov 06, 2007	41.19	41.50	41.14	41.50	4,880,800	+0.28(+0.68%)
Nov 05, 2007	40.75	41.50	40.75	41.22	4,597,400	-0.12(-0.29%)
Nov 02, 2007	40.51	41.54	39.60	41.34	6,514,400	+0.93(+2.30%)
Nov 01, 2007	41.14	42.08	40.37	40.41	7,022,800	-0.76(-1.85%)
Oct 31, 2007	41.79	41.81	40.51	41.17	6,964,200	-0.49(-1.18%)
Oct 30, 2007	42.04	42.48	41.60	41.66	4,626,900	-0.63(-1.49%)
Oct 29, 2007	42.38	42.86	41.98	42.29	3,860,100	-0.08(-0.19%)
Oct 26, 2007	42.30	42.45	41.84	42.37	3,428,500	+0.36(+0.86%)
Oct 25, 2007	42.77	42.88	41.41	42.01	4,276,400	-0.47(-1.11%)
Oct 24, 2007	41.57	42.72	41.45	42.48	5,025,700	+0.79(+1.89%)
Oct 23, 2007	41.85	42.00	41.04	41.69	4,524,500	+0.14(+0.34%)
Oct 22, 2007	41.49	42.53	41.21	41.55	5,411,800	-0.29(-0.69%)
Oct 19, 2007	43.10	43.49	41.70	41.84	7,430,900	-1.70(-3.90%)
Oct 18, 2007	43.64	44.05	43.13	43.54	4,614,800	-0.17(-0.39%)
Oct 17, 2007	44.00	44.29	43.30	43.71	4,918,500	+1.18(+2.77%)
Oct 16, 2007	42.60	42.80	42.22	42.53	3,306,500	-0.11(-0.26%)
Oct 15, 2007	42.63	43.00	42.00	42.64	3,006,100	-2.66(-5.87%)
Oct 12, 2007	45.45	45.49	44.51	45.30	3,025,000	+0.05(+0.11%)
Oct 11, 2007	46.62	46.90	44.92	45.25	4,895,100	-0.95(-2.06%)
Oct 10, 2007	45.46	46.52	45.46	46.20	3,575,600	+0.63(+1.38%)
Oct 09, 2007	46.11	46.23	45.06	45.57	3,324,500	-0.58(-1.26%)
Oct 08, 2007	46.55	46.78	45.88	46.15	2,213,500	-0.51(-1.09%)
Oct 05, 2007	45.76	46.95	45.76	46.66	3,717,400	+1.34(+2.96%)
Oct 04, 2007	45.00	45.71	44.90	45.32	2,786,500	+0.51(+1.14%)
Oct 03, 2007	44.80	45.38	44.60	44.81	5,535,700	+0.00(+0.00%)
Oct 02, 2007	45.20	45.47	44.47	44.81	4,136,500	-0.39(-0.86%)
Oct 01, 2007	44.39	45.59	44.32	45.20	4,741,700	+0.86(+1.94%)
Sep 28, 2007	44.08	44.42	43.87	44.34	6,290,000	+0.20(+0.45%)
Sep 27, 2007	43.93	44.45	43.72	44.14	4,673,300	-0.70(-1.56%)
Sep 26, 2007	44.53	44.98	44.22	44.84	3,262,200	+0.57(+1.29%)
Sep 25, 2007	44.47	44.47	43.23	44.27	5,724,900	-0.13(-0.29%)
Sep 24, 2007	44.40	44.73	44.25	44.40	3,651,300	-0.10(-0.22%)
Sep 21, 2007	45.00	45.00	44.24	44.50	5,769,100	-0.15(-0.34%)
Sep 20, 2007	45.21	45.26	44.38	44.65	3,291,800	-0.65(-1.43%)
Sep 19, 2007	44.72	45.83	44.42	45.30	5,163,700	+0.81(+1.82%)
Sep 18, 2007	43.17	44.51	42.62	44.49	6,203,800	+1.53(+3.56%)
Sep 17, 2007	43.50	43.59	42.26	42.96	5,061,100	-0.73(-1.67%)
Sep 14, 2007	43.36	44.22	43.17	43.69	4,232,500	+0.11(+0.25%)
Sep 13, 2007	43.11	43.80	42.30	43.58	10,132,500	+0.84(+1.97%)
Sep 12, 2007	42.22	42.88	42.15	42.74	6,551,300	+0.48(+1.14%)
Sep 11, 2007	42.23	42.54	41.85	42.26	5,161,700	+0.19(+0.45%)
Sep 10, 2007	43.65	43.66	41.68	42.07	5,475,400	-1.50(-3.44%)
Sep 07, 2007	43.92	44.22	43.39	43.57	4,098,500	-0.97(-2.18%)
Sep 06, 2007	43.80	44.62	43.61	44.54	4,538,900	+0.93(+2.13%)
Sep 05, 2007	44.37	44.37	43.28	43.61	5,209,600	-1.04(-2.33%)
Sep 04, 2007	44.50	45.11	44.38	44.65	5,912,200	+0.49(+1.11%)
Aug 31, 2007	44.19	44.38	43.66	44.16	3,669,000	+0.40(+0.91%)
Aug 30, 2007	43.03	44.06	42.74	43.76	3,763,800	+0.28(+0.64%)
Aug 29, 2007	42.87	43.49	42.51	43.48	5,204,000	+0.80(+1.87%)
Aug 28, 2007	43.56	43.83	42.68	42.68	4,358,600	-1.29(-2.93%)
Aug 27, 2007	44.18	44.45	43.54	43.97	4,898,600	-0.29(-0.66%)
Aug 24, 2007	43.30	44.36	43.30	44.26	3,969,600	+0.96(+2.22%)
Aug 23, 2007	43.73	43.93	42.91	43.30	4,677,100	-0.11(-0.25%)
Aug 22, 2007	43.09	43.51	42.56	43.41	6,212,800	+0.73(+1.71%)
Aug 21, 2007	42.44	43.03	42.10	42.68	5,676,400	-0.11(-0.26%)
Aug 20, 2007	41.54	43.02	41.32	42.79	8,393,800	+1.13(+2.71%)
Aug 17, 2007	41.48	42.33	40.97	41.66	10,612,000	+1.07(+2.64%)
Aug 16, 2007	41.62	41.75	39.78	40.59	15,884,200	-1.33(-3.17%)
Aug 15, 2007	43.78	44.00	41.82	41.92	7,226,100	-1.63(-3.74%)
Aug 14, 2007	43.83	44.05	43.09	43.55	7,728,400	-0.32(-0.73%)
Aug 13, 2007	43.87	44.38	43.36	43.87	10,326,900	+0.27(+0.62%)
Aug 10, 2007	43.88	44.13	42.09	43.60	12,647,300	-0.40(-0.91%)
Aug 09, 2007	44.39	45.02	42.27	44.00	17,823,100	-1.50(-3.30%)
Aug 08, 2007	46.69	47.50	44.09	45.50	12,293,800	-1.94(-4.09%)
Aug 07, 2007	48.00	48.37	46.51	47.44	9,565,500	-0.56(-1.17%)
Aug 06, 2007	47.88	48.33	47.35	48.00	6,445,200	+0.38(+0.80%)
Aug 03, 2007	48.45	49.35	47.53	47.62	10,794,200	-0.80(-1.65%)
Aug 02, 2007	47.96	48.48	47.42	48.42	8,322,700	+0.47(+0.98%)
Aug 01, 2007	47.18	47.98	46.66	47.95	9,170,100	+0.66(+1.40%)
Jul 31, 2007	47.95	48.44	47.20	47.29	5,933,500	-0.45(-0.94%)
Jul 30, 2007	47.63	47.90	46.98	47.74	8,413,200	-0.02(-0.04%)
Jul 27, 2007	48.30	48.44	47.66	47.76	10,172,000	-0.76(-1.57%)
Jul 26, 2007	48.62	49.00	48.21	48.52	15,359,600	-0.48(-0.98%)
Jul 25, 2007	48.91	49.68	48.52	49.00	8,479,900	+0.21(+0.43%)
Jul 24, 2007	49.21	49.59	48.66	48.79	8,974,300	-0.56(-1.13%)
Jul 23, 2007	49.28	49.83	49.28	49.35	6,957,700	-0.11(-0.22%)
Jul 20, 2007	49.90	50.29	49.42	49.46	8,983,900	-0.44(-0.88%)
Jul 19, 2007	49.99	50.12	49.41	49.90	11,954,600	+0.25(+0.50%)
Jul 18, 2007	48.98	49.71	48.30	49.65	14,633,900	-0.11(-0.22%)
Jul 17, 2007	50.56	50.75	49.56	49.76	14,563,900	-0.67(-1.33%)
Jul 16, 2007	51.88	51.89	50.31	50.43	10,129,300	-0.91(-1.77%)
Jul 13, 2007	50.74	51.64	50.33	51.34	7,191,900	+0.31(+0.61%)
Jul 12, 2007	50.86	51.18	50.38	51.03	10,045,700	+0.04(+0.08%)
Jul 11, 2007	50.53	51.35	50.49	50.99	8,871,100	+0.02(+0.04%)
Jul 10, 2007	50.65	51.35	50.25	50.97	14,146,100	-0.28(-0.55%)
Jul 09, 2007	52.10	52.54	50.94	51.25	14,570,900	-1.92(-3.61%)
Jul 06, 2007	53.20	53.49	52.90	53.17	8,948,700	+0.07(+0.13%)
Jul 05, 2007	52.15	53.59	52.15	53.10	8,589,700	-0.02(-0.04%)
Jul 03, 2007	53.34	54.17	52.98	53.12	4,745,000	-0.24(-0.45%)
Jul 02, 2007	52.92	53.54	52.40	53.36	10,985,000	+19.57(+57.92%)
Jun 29, 2007	34.24	34.41	33.62	33.79	6,487,600	-0.10(-0.30%)
Jun 28, 2007	33.64	34.00	33.51	33.89	3,849,500	+0.08(+0.24%)
Jun 27, 2007	33.36	33.81	32.71	33.81	5,583,500	+0.35(+1.05%)
Jun 26, 2007	33.80	33.87	33.46	33.46	6,866,800	-0.20(-0.59%)
Jun 25, 2007	34.04	34.48	33.52	33.66	8,488,100	-0.55(-1.61%)
Jun 22, 2007	33.29	34.21	33.27	34.21	37,491,700	+0.94(+2.83%)
Jun 21, 2007	32.63	33.32	32.36	33.27	7,801,300	+0.65(+1.99%)
Jun 20, 2007	33.75	33.86	32.57	32.62	10,581,100	-0.98(-2.92%)
Jun 19, 2007	34.01	34.24	33.47	33.60	8,935,800	-0.49(-1.44%)
Jun 18, 2007	34.33	34.40	33.95	34.09	6,897,900	-0.23(-0.67%)
Jun 15, 2007	34.08	34.45	33.99	34.32	10,210,200	+0.32(+0.94%)
Jun 14, 2007	34.00	34.26	33.94	34.00	8,598,100	-0.26(-0.76%)
Jun 13, 2007	33.61	34.32	33.51	34.26	6,153,200	+0.86(+2.57%)
Jun 12, 2007	33.80	34.00	33.33	33.40	6,582,600	-0.51(-1.50%)
Jun 11, 2007	33.75	34.22	33.65	33.91	6,987,100	+0.11(+0.33%)
Jun 08, 2007	33.48	33.89	33.15	33.80	8,748,700	+1.17(+3.59%)
Jun 07, 2007	33.18	33.20	32.62	32.63	6,289,100	-0.55(-1.66%)
Jun 06, 2007	33.08	33.33	33.04	33.18	3,655,100	-0.08(-0.24%)
Jun 05, 2007	33.47	33.59	33.21	33.26	3,247,400	-0.49(-1.45%)
Jun 04, 2007	33.30	33.85	33.25	33.75	2,785,100	+0.05(+0.15%)
Jun 01, 2007	33.41	33.96	33.36	33.70	3,736,400	+0.34(+1.02%)
May 31, 2007	33.00	33.59	32.92	33.36	5,623,200	+0.49(+1.49%)
May 30, 2007	32.51	32.92	32.50	32.87	4,796,200	+0.14(+0.43%)
May 29, 2007	33.44	33.50	32.73	32.73	3,649,300	-0.42(-1.27%)
May 25, 2007	32.91	33.31	32.85	33.15	2,416,100	+0.33(+1.01%)
May 24, 2007	33.26	33.44	32.76	32.82	4,208,900	-0.36(-1.08%)
May 23, 2007	32.61	33.39	32.47	33.18	5,215,300	+0.52(+1.59%)
May 22, 2007	32.30	32.80	32.12	32.66	6,278,500	+0.48(+1.49%)
May 21, 2007	32.28	32.60	32.06	32.18	5,971,500	-0.10(-0.31%)
May 18, 2007	32.60	32.60	32.05	32.28	4,469,100	+0.05(+0.16%)
May 17, 2007	32.30	32.49	32.17	32.23	3,356,900	-0.09(-0.28%)
May 16, 2007	32.39	32.42	32.17	32.32	4,001,500	-0.06(-0.19%)
May 15, 2007	32.70	32.86	31.95	32.38	4,648,700	+0.19(+0.59%)
May 14, 2007	32.61	32.75	32.11	32.19	3,950,500	-0.34(-1.05%)
May 11, 2007	32.18	32.74	31.95	32.53	4,281,900	+0.34(+1.06%)
May 10, 2007	32.40	32.46	32.00	32.19	3,527,200	-0.27(-0.83%)
May 09, 2007	32.12	32.54	32.12	32.46	5,956,400	+0.41(+1.28%)
May 08, 2007	32.70	32.85	32.01	32.05	6,673,300	-0.67(-2.05%)
May 07, 2007	32.81	33.03	32.65	32.72	3,277,300	-0.09(-0.27%)
May 04, 2007	32.92	33.09	32.73	32.81	2,491,900	-0.04(-0.12%)
May 03, 2007	32.97	33.00	32.70	32.85	2,067,700	+0.01(+0.03%)
May 02, 2007	32.74	33.17	32.74	32.84	2,661,600	+0.09(+0.27%)
May 01, 2007	32.60	32.92	32.54	32.75	3,734,600	+0.12(+0.37%)
Apr 30, 2007	32.64	33.07	32.55	32.63	4,223,000	-0.01(-0.03%)
Apr 27, 2007	32.52	32.82	32.35	32.64	4,260,400	+0.12(+0.37%)
Apr 26, 2007	32.45	32.80	32.33	32.52	2,225,600	-0.03(-0.09%)
Apr 25, 2007	32.47	32.73	32.38	32.55	3,722,500	+0.22(+0.68%)
Apr 24, 2007	32.55	33.00	31.99	32.33	3,991,600	-0.15(-0.46%)
Apr 23, 2007	32.31	32.65	32.20	32.48	2,979,100	+0.14(+0.43%)
Apr 20, 2007	32.36	32.64	32.32	32.34	6,684,100	+0.25(+0.78%)
Apr 19, 2007	32.06	32.20	31.86	32.09	3,858,300	+0.05(+0.16%)
Apr 18, 2007	32.15	32.26	31.91	32.04	2,834,300	-0.11(-0.34%)
Apr 17, 2007	32.44	32.50	31.92	32.15	3,827,000	-0.42(-1.29%)
Apr 16, 2007	32.75	32.89	32.37	32.57	3,102,800	+0.02(+0.06%)
Apr 13, 2007	32.68	32.77	32.43	32.55	2,027,300	-0.16(-0.49%)
Apr 12, 2007	32.30	32.80	32.16	32.71	2,885,500	+0.42(+1.30%)
Apr 11, 2007	32.21	32.35	32.02	32.29	2,757,700	-0.01(-0.03%)
Apr 10, 2007	32.07	32.39	31.91	32.30	2,462,300	+0.31(+0.97%)
Apr 09, 2007	32.16	32.25	31.93	31.99	2,541,400	-0.16(-0.50%)
Apr 05, 2007	31.92	32.32	31.76	32.15	2,530,500	+0.13(+0.41%)
Apr 04, 2007	32.12	32.16	31.80	32.02	1,885,500	-0.14(-0.44%)
Apr 03, 2007	31.86	32.24	31.76	32.16	3,506,700	+0.36(+1.13%)

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.