Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	50.35	51.45	50.15	50.51	6,325,236	+0.28(+0.56%)
Apr 29, 2008	51.04	51.23	49.89	50.23	7,885,316	-1.28(-2.49%)
Apr 28, 2008	50.84	51.94	50.13	51.51	8,808,356	+0.85(+1.68%)
Apr 25, 2008	49.74	50.72	49.00	50.66	6,788,981	+1.53(+3.10%)
Apr 24, 2008	50.27	50.78	48.71	49.14	7,706,968	-0.84(-1.69%)
Apr 23, 2008	50.02	50.78	49.30	49.98	9,352,005	+0.05(+0.11%)
Apr 22, 2008	49.64	50.03	48.91	49.93	6,069,020	+0.16(+0.32%)
Apr 21, 2008	49.28	50.58	49.00	49.77	5,778,061	+0.31(+0.64%)
Apr 18, 2008	49.43	50.16	48.64	49.45	7,185,137	+0.05(+0.11%)
Apr 17, 2008	47.40	51.16	46.19	49.40	17,597,464	+0.82(+1.69%)
Apr 16, 2008	47.09	48.80	46.83	48.58	9,177,985	+2.54(+5.52%)
Apr 15, 2008	45.86	47.10	45.39	46.03	7,732,908	+0.47(+1.03%)
Apr 14, 2008	45.83	46.17	45.22	45.56	5,125,857	-0.35(-0.77%)
Apr 11, 2008	46.98	47.33	45.65	45.92	6,184,301	-2.01(-4.20%)
Apr 10, 2008	46.52	48.13	46.24	47.93	6,400,371	+1.51(+3.24%)
Apr 09, 2008	47.96	47.96	46.11	46.43	5,452,505	-1.32(-2.76%)
Apr 08, 2008	47.26	48.47	46.66	47.75	6,481,881	+0.06(+0.13%)
Apr 07, 2008	47.56	49.04	47.05	47.69	9,441,004	+0.49(+1.05%)
Apr 04, 2008	46.83	47.81	46.23	47.19	11,091,124	+0.63(+1.35%)
Apr 03, 2008	46.58	47.75	46.46	46.56	8,986,002	-0.41(-0.87%)
Apr 02, 2008	46.45	47.54	46.37	46.97	7,256,224	+0.60(+1.28%)
Apr 01, 2008	45.26	46.49	44.08	46.37	9,930,340	+1.06(+2.33%)
Mar 31, 2008	46.27	46.89	44.79	45.32	8,664,791	-0.88(-1.91%)
Mar 28, 2008	46.55	47.01	45.97	46.20	5,956,408	-0.10(-0.22%)
Mar 27, 2008	47.85	47.85	46.18	46.30	6,730,922	-1.50(-3.14%)
Mar 26, 2008	48.86	49.08	47.70	47.80	7,460,349	-0.96(-1.98%)
Mar 25, 2008	48.13	49.34	47.83	48.76	8,669,942	+1.09(+2.29%)
Mar 24, 2008	46.32	48.67	46.32	47.67	6,943,184	+1.54(+3.34%)
Mar 21, 2008	45.62	46.84	43.48	46.13	10,230,591	+0.00(+0.00%)
Mar 20, 2008	45.62	46.84	43.48	46.13	10,230,591	+0.44(+0.97%)
Mar 19, 2008	49.08	49.49	45.55	45.69	11,306,777	-4.11(-8.26%)
Mar 18, 2008	48.00	50.62	47.50	49.81	15,882,866	+2.70(+5.72%)
Mar 17, 2008	46.38	48.38	45.79	47.11	8,668,855	-0.52(-1.10%)
Mar 14, 2008	48.74	49.00	46.49	47.63	11,770,563	-0.85(-1.75%)
Mar 13, 2008	44.45	48.93	43.89	48.48	16,544,699	+3.32(+7.36%)
Mar 12, 2008	45.10	45.69	44.13	45.16	6,435,238	+0.05(+0.12%)
Mar 11, 2008	43.35	45.10	43.27	45.10	8,746,039	+2.76(+6.51%)
Mar 10, 2008	44.53	44.53	42.00	42.35	8,927,351	-2.23(-5.01%)
Mar 07, 2008	44.63	46.16	43.94	44.58	8,570,913	-1.24(-2.72%)
Mar 06, 2008	46.32	46.73	45.49	45.83	7,988,781	-0.64(-1.37%)
Mar 05, 2008	45.33	46.69	45.10	46.46	8,280,233	+1.85(+4.15%)
Mar 04, 2008	43.69	45.76	43.69	44.61	9,502,518	+0.42(+0.95%)
Mar 03, 2008	43.34	44.25	42.82	44.19	10,983,925	+0.99(+2.29%)
Feb 29, 2008	45.10	45.21	43.02	43.20	7,622,974	-2.31(-5.09%)
Feb 28, 2008	45.02	45.96	45.02	45.51	9,746,601	-0.04(-0.09%)
Feb 27, 2008	45.06	46.01	44.22	45.55	6,919,863	+0.12(+0.27%)
Feb 26, 2008	44.54	45.75	44.23	45.43	7,719,350	+0.76(+1.69%)
Feb 25, 2008	44.02	44.82	43.29	44.67	6,274,663	+0.62(+1.41%)
Feb 22, 2008	42.99	44.13	42.39	44.05	6,284,186	+1.14(+2.65%)
Feb 21, 2008	44.21	44.49	42.75	42.92	7,149,242	-1.23(-2.79%)
Feb 20, 2008	42.45	44.43	42.17	44.15	9,347,075	+1.40(+3.29%)
Feb 19, 2008	42.15	43.54	42.15	42.74	7,644,761	+1.26(+3.03%)
Feb 18, 2008	41.50	41.75	40.51	41.48	0	+0.00(+0.00%)
Feb 15, 2008	41.50	41.75	40.51	41.48	5,545,400	-0.10(-0.24%)
Feb 14, 2008	41.48	42.37	41.00	41.58	8,157,726	+0.54(+1.30%)
Feb 13, 2008	40.27	41.45	39.96	41.05	6,022,702	+0.82(+2.03%)
Feb 12, 2008	40.27	41.58	39.70	40.23	8,131,674	+0.13(+0.32%)
Feb 11, 2008	40.17	40.53	39.18	40.11	7,289,813	-0.03(-0.08%)
Feb 08, 2008	38.73	40.37	37.90	40.14	11,874,751	+2.05(+5.39%)
Feb 07, 2008	37.30	39.10	37.08	38.09	7,843,418	+0.64(+1.70%)
Feb 06, 2008	38.03	38.70	37.30	37.45	5,862,784	-0.25(-0.66%)
Feb 05, 2008	38.41	38.41	37.39	37.70	6,086,494	-1.33(-3.41%)
Feb 04, 2008	39.58	40.07	38.81	39.03	3,746,952	-0.83(-2.08%)
Feb 01, 2008	38.75	40.35	38.69	39.86	6,620,262	+1.16(+3.01%)
Jan 31, 2008	37.85	39.10	37.20	38.69	7,717,835	+0.31(+0.82%)
Jan 30, 2008	37.37	39.02	36.86	38.38	7,622,415	+0.92(+2.46%)
Jan 29, 2008	36.56	37.91	36.35	37.46	6,499,658	+0.40(+1.08%)
Jan 28, 2008	36.75	37.14	35.74	37.06	7,432,182	+0.28(+0.76%)
Jan 25, 2008	38.45	38.67	35.96	36.77	8,120,318	-0.80(-2.12%)
Jan 24, 2008	36.00	37.64	35.97	37.57	11,597,353	+2.48(+7.07%)
Jan 23, 2008	34.02	35.14	31.92	35.09	15,839,000	+0.18(+0.52%)
Jan 22, 2008	32.16	35.46	32.16	34.91	11,621,078	+0.64(+1.87%)
Jan 21, 2008	33.82	34.93	33.04	34.27	0	+0.00(+0.00%)
Jan 18, 2008	33.82	34.93	33.04	34.27	9,953,526	+0.62(+1.83%)
Jan 17, 2008	35.52	36.39	33.58	33.65	11,088,158	-1.83(-5.17%)
Jan 16, 2008	35.78	37.21	34.45	35.48	11,468,954	-0.40(-1.12%)
Jan 15, 2008	36.99	36.99	35.70	35.88	7,655,232	-1.51(-4.04%)
Jan 14, 2008	36.43	37.41	36.19	37.40	8,783,384	+1.33(+3.69%)
Jan 11, 2008	36.97	36.97	35.94	36.07	8,064,104	-1.18(-3.16%)
Jan 10, 2008	34.89	37.83	34.07	37.24	11,075,393	+2.16(+6.16%)
Jan 09, 2008	35.35	35.76	33.93	35.08	11,418,738	-0.12(-0.34%)
Jan 08, 2008	36.55	36.83	35.15	35.20	11,037,519	-0.70(-1.94%)
Jan 07, 2008	36.97	36.97	34.59	35.90	10,153,867	-0.78(-2.12%)
Jan 04, 2008	37.19	37.63	36.35	36.67	8,733,137	-1.36(-3.57%)
Jan 03, 2008	38.98	39.52	37.80	38.03	7,695,530	-0.75(-1.93%)
Jan 02, 2008	39.67	40.11	38.17	38.78	8,224,463	-0.84(-2.11%)
Jan 01, 2008	40.43	40.45	39.42	39.62	0	+0.00(+0.00%)
Dec 31, 2007	40.43	40.45	39.42	39.62	3,818,158	-1.09(-2.68%)
Dec 28, 2007	41.04	41.26	40.22	40.71	4,290,661	+0.21(+0.51%)
Dec 27, 2007	41.24	41.30	40.37	40.50	3,306,592	-0.82(-1.98%)
Dec 26, 2007	40.07	41.70	40.07	41.32	5,052,237	+0.76(+1.86%)
Dec 24, 2007	40.56	40.97	40.14	40.56	2,029,960	+0.13(+0.33%)
Dec 21, 2007	39.91	40.61	39.87	40.43	6,522,159	+0.90(+2.28%)
Dec 20, 2007	39.35	39.71	38.43	39.52	4,395,754	+0.38(+0.97%)
Dec 19, 2007	39.50	39.91	38.70	39.14	4,232,635	-0.25(-0.65%)
Dec 18, 2007	39.07	39.95	38.43	39.40	5,785,662	+0.54(+1.39%)
Dec 17, 2007	39.60	40.39	38.69	38.85	6,643,226	-1.24(-3.09%)
Dec 14, 2007	40.41	40.48	39.32	40.09	4,682,390	-0.56(-1.37%)
Dec 13, 2007	40.78	41.02	39.84	40.65	7,071,230	-0.41(-1.01%)
Dec 12, 2007	40.57	41.49	40.31	41.06	7,253,929	+1.46(+3.68%)
Dec 11, 2007	41.14	41.47	39.42	39.60	6,727,177	-1.69(-4.08%)
Dec 10, 2007	41.50	41.62	40.61	41.29	6,100,759	-0.17(-0.42%)
Dec 07, 2007	40.96	41.97	40.71	41.46	5,759,308	+0.50(+1.21%)
Dec 06, 2007	40.07	41.31	39.87	40.97	6,483,390	+0.96(+2.41%)
Dec 05, 2007	39.10	40.19	38.90	40.01	6,895,560	+1.25(+3.23%)
Dec 04, 2007	38.47	39.12	38.07	38.75	4,233,751	+0.05(+0.12%)
Dec 03, 2007	39.60	39.61	38.54	38.71	6,672,548	-0.90(-2.28%)
Nov 30, 2007	39.27	40.57	39.24	39.61	11,138,586	+1.20(+3.14%)
Nov 29, 2007	36.52	38.78	36.24	38.41	10,673,986	+1.69(+4.61%)
Nov 28, 2007	35.18	36.99	34.85	36.71	6,886,801	+1.87(+5.36%)
Nov 27, 2007	34.75	35.44	34.20	34.85	6,571,918	+0.21(+0.60%)
Nov 26, 2007	35.68	36.13	34.63	34.64	5,233,934	-0.97(-2.72%)
Nov 23, 2007	34.96	35.78	34.83	35.61	2,303,718	+0.81(+2.33%)
Nov 21, 2007	34.42	35.58	33.64	34.80	6,168,055	+0.03(+0.08%)
Nov 20, 2007	34.30	35.44	34.13	34.77	5,989,599	+0.91(+2.69%)
Nov 19, 2007	34.81	34.87	33.52	33.86	7,635,022	-1.23(-3.51%)
Nov 16, 2007	34.41	35.54	33.52	35.09	9,724,264	+0.99(+2.90%)
Nov 15, 2007	35.46	35.86	33.64	34.10	9,787,847	-1.45(-4.06%)
Nov 14, 2007	35.94	36.70	35.36	35.55	8,545,465	-0.11(-0.30%)
Nov 13, 2007	34.95	35.72	34.67	35.66	9,282,468	+0.92(+2.66%)
Nov 12, 2007	36.18	36.51	34.61	34.73	10,537,984	-1.92(-5.24%)
Nov 09, 2007	37.41	37.52	36.30	36.65	5,855,811	-1.18(-3.11%)
Nov 08, 2007	38.55	38.55	36.61	37.83	6,729,046	+0.20(+0.53%)
Nov 07, 2007	39.07	39.07	37.58	37.63	5,495,303	-1.89(-4.79%)
Nov 06, 2007	38.17	39.79	38.17	39.52	6,005,443	+1.39(+3.65%)
Nov 05, 2007	38.41	38.47	37.70	38.13	6,001,854	-0.61(-1.57%)
Nov 02, 2007	38.87	39.49	38.01	38.74	8,700,177	+0.00(+0.00%)
Nov 01, 2007	40.83	41.01	38.56	38.74	7,355,904	-2.75(-6.63%)
Oct 31, 2007	41.30	41.71	40.66	41.49	6,164,699	+0.60(+1.47%)
Oct 30, 2007	41.47	41.85	40.81	40.89	5,244,241	-1.63(-3.82%)
Oct 29, 2007	42.13	43.46	41.95	42.51	4,671,246	+0.09(+0.21%)
Oct 26, 2007	42.01	42.71	41.75	42.43	4,725,208	+0.77(+1.85%)
Oct 25, 2007	41.39	42.29	41.27	41.66	6,608,953	+0.32(+0.78%)
Oct 24, 2007	40.92	41.38	39.88	41.34	8,088,356	-0.10(-0.24%)
Oct 23, 2007	40.06	41.64	39.60	41.44	7,400,748	+1.75(+4.42%)
Oct 22, 2007	39.03	39.78	38.23	39.68	8,022,435	+0.13(+0.32%)
Oct 19, 2007	40.15	40.80	39.38	39.56	9,207,063	-0.74(-1.83%)
Oct 18, 2007	38.21	41.28	38.03	40.29	12,303,277	+2.06(+5.39%)
Oct 17, 2007	38.13	38.63	37.56	38.23	8,659,519	+0.97(+2.60%)
Oct 16, 2007	37.02	37.56	36.21	37.26	8,766,999	-0.01(-0.04%)
Oct 15, 2007	37.58	38.20	36.87	37.28	4,867,262	-0.33(-0.87%)
Oct 12, 2007	37.66	37.85	37.06	37.60	6,408,661	-0.26(-0.69%)
Oct 11, 2007	39.48	39.80	37.13	37.86	9,173,729	-1.14(-2.92%)
Oct 10, 2007	39.06	39.69	38.43	39.00	6,295,481	-0.31(-0.80%)
Oct 09, 2007	38.35	39.47	37.96	39.32	4,889,935	+1.00(+2.62%)
Oct 08, 2007	38.83	38.96	38.21	38.31	4,121,459	-0.52(-1.33%)
Oct 05, 2007	38.35	39.44	38.08	38.83	5,214,157	+0.70(+1.84%)
Oct 04, 2007	38.10	38.60	37.28	38.13	4,608,913	-0.12(-0.31%)
Oct 03, 2007	39.17	39.26	38.05	38.25	4,965,572	-1.12(-2.84%)
Oct 02, 2007	39.46	39.47	38.46	39.36	5,118,041	+0.18(+0.46%)
Oct 01, 2007	39.78	39.78	38.89	39.18	7,310,056	-0.60(-1.51%)
Sep 28, 2007	40.47	40.67	39.36	39.78	5,476,195	-0.72(-1.77%)
Sep 27, 2007	40.47	40.77	40.19	40.50	4,214,435	+0.29(+0.73%)
Sep 26, 2007	40.24	40.77	39.89	40.21	6,596,307	+0.31(+0.79%)
Sep 25, 2007	39.14	40.12	38.71	39.89	8,832,419	+0.25(+0.64%)
Sep 24, 2007	39.76	39.99	39.13	39.64	7,689,095	-0.17(-0.42%)
Sep 21, 2007	39.14	39.82	38.77	39.80	6,725,398	+0.90(+2.30%)
Sep 20, 2007	39.22	40.02	38.61	38.91	7,804,299	-0.41(-1.04%)
Sep 19, 2007	40.29	40.90	38.95	39.32	9,566,861	-0.09(-0.22%)
Sep 18, 2007	37.45	39.56	36.78	39.40	9,839,961	+2.04(+5.46%)
Sep 17, 2007	38.05	38.26	37.18	37.36	7,104,968	-0.82(-2.14%)
Sep 14, 2007	37.33	38.87	37.08	38.18	7,928,113	+0.52(+1.37%)
Sep 13, 2007	36.59	37.96	36.46	37.66	10,400,869	+1.90(+5.31%)
Sep 12, 2007	34.59	36.14	34.43	35.76	17,961,426	-0.05(-0.15%)
Sep 11, 2007	35.89	36.63	35.51	35.82	6,964,716	+0.17(+0.47%)
Sep 10, 2007	36.53	36.93	35.02	35.65	8,838,446	-0.39(-1.08%)
Sep 07, 2007	36.26	37.00	35.70	36.04	7,562,793	-1.04(-2.81%)
Sep 06, 2007	35.88	37.32	35.52	37.08	10,599,319	+1.66(+4.68%)
Sep 05, 2007	34.79	35.64	34.75	35.42	6,624,827	+0.43(+1.24%)
Sep 04, 2007	35.46	35.46	34.65	34.99	7,939,025	-0.40(-1.13%)
Aug 31, 2007	35.66	35.96	35.33	35.39	4,611,304	+0.68(+1.97%)
Aug 30, 2007	34.71	35.50	34.23	34.71	5,628,963	-0.60(-1.71%)
Aug 29, 2007	34.93	35.34	34.58	35.31	4,542,843	+1.04(+3.05%)
Aug 28, 2007	35.29	35.44	34.15	34.27	5,825,529	-1.51(-4.21%)
Aug 27, 2007	36.51	37.13	35.62	35.77	6,870,941	-1.10(-2.98%)
Aug 24, 2007	35.30	37.09	35.15	36.87	10,285,561	+2.39(+6.95%)
Aug 23, 2007	36.39	36.75	33.82	34.47	9,656,250	-1.36(-3.79%)
Aug 22, 2007	33.66	36.06	33.66	35.83	11,056,129	+2.38(+7.12%)
Aug 21, 2007	32.61	34.29	32.61	33.45	10,143,854	+0.26(+0.79%)
Aug 20, 2007	33.45	33.86	32.35	33.19	8,807,653	+0.00(+0.00%)
Aug 17, 2007	31.78	33.39	31.44	33.19	15,706,598	+2.51(+8.18%)
Aug 16, 2007	30.45	31.14	27.84	30.68	22,160,434	-0.43(-1.40%)
Aug 15, 2007	33.09	33.45	30.85	31.11	9,900,237	-1.90(-5.75%)
Aug 14, 2007	33.92	34.61	32.99	33.01	7,008,214	-0.92(-2.70%)
Aug 13, 2007	35.59	35.80	33.73	33.93	9,749,974	-1.08(-3.09%)
Aug 10, 2007	34.89	36.83	34.35	35.01	13,282,554	-0.17(-0.49%)
Aug 09, 2007	35.82	36.24	34.88	35.19	11,253,292	-1.53(-4.17%)
Aug 08, 2007	36.11	37.13	36.11	36.72	9,856,773	+0.86(+2.41%)
Aug 07, 2007	35.16	36.09	34.75	35.86	10,209,365	+0.10(+0.28%)
Aug 06, 2007	34.79	35.76	33.98	35.76	11,044,540	+1.26(+3.65%)
Aug 03, 2007	34.25	34.83	33.96	34.50	13,063,676	+0.54(+1.58%)
Aug 02, 2007	34.19	34.51	33.67	33.96	9,243,740	+0.12(+0.36%)
Aug 01, 2007	33.45	33.98	32.59	33.84	12,821,445	+0.26(+0.78%)
Jul 31, 2007	35.56	36.17	33.50	33.58	10,473,793	-1.53(-4.36%)
Jul 30, 2007	35.00	35.36	34.18	35.12	6,846,655	+0.45(+1.31%)
Jul 27, 2007	35.35	35.94	34.33	34.66	11,878,330	-0.44(-1.26%)
Jul 26, 2007	36.93	37.03	34.00	35.10	14,855,359	-2.31(-6.19%)
Jul 25, 2007	38.79	38.80	36.57	37.42	11,251,247	-0.69(-1.81%)
Jul 24, 2007	39.03	39.71	37.84	38.11	8,295,487	-1.10(-2.80%)
Jul 23, 2007	40.43	40.61	38.73	39.20	8,808,919	-1.31(-3.24%)
Jul 20, 2007	41.38	41.38	40.38	40.51	7,115,092	-0.38(-0.93%)
Jul 19, 2007	40.64	41.21	40.07	40.90	9,359,682	-0.80(-1.91%)
Jul 18, 2007	42.11	42.11	41.06	41.69	5,023,225	-0.05(-0.11%)
Jul 17, 2007	41.87	42.45	41.56	41.74	5,923,962	+0.07(+0.16%)
Jul 16, 2007	42.40	42.69	41.24	41.67	5,284,711	-0.99(-2.32%)
Jul 13, 2007	42.60	43.32	42.43	42.66	4,697,106	+0.40(+0.95%)
Jul 12, 2007	42.14	42.54	41.27	42.26	4,841,653	+0.99(+2.40%)
Jul 11, 2007	40.84	42.06	40.84	41.27	5,938,835	+1.08(+2.68%)
Jul 10, 2007	40.35	40.81	39.99	40.19	4,056,988	-0.68(-1.65%)
Jul 09, 2007	40.81	41.70	40.82	40.87	4,389,098	+0.06(+0.15%)
Jul 06, 2007	39.84	40.84	39.69	40.81	5,011,163	+0.97(+2.44%)
Jul 05, 2007	39.70	40.11	39.51	39.84	4,030,127	+0.23(+0.57%)
Jul 03, 2007	39.99	40.07	39.51	39.61	2,101,388	-0.31(-0.79%)
Jul 02, 2007	39.90	40.24	39.57	39.93	3,839,241	+0.69(+1.76%)
Jun 29, 2007	38.96	39.50	38.94	39.24	5,494,183	+0.31(+0.79%)
Jun 28, 2007	38.67	39.54	38.67	38.93	4,508,911	+0.33(+0.87%)
Jun 27, 2007	38.41	38.74	37.51	38.59	7,397,560	-0.34(-0.88%)
Jun 26, 2007	40.05	40.23	38.80	38.94	8,612,229	-1.06(-2.64%)
Jun 25, 2007	41.08	41.17	39.95	39.99	7,363,079	-1.19(-2.89%)
Jun 22, 2007	41.38	41.94	41.00	41.18	4,733,878	-0.47(-1.12%)
Jun 21, 2007	41.18	41.73	40.47	41.65	7,497,462	+0.47(+1.14%)
Jun 20, 2007	42.36	42.80	41.18	41.18	5,430,604	-1.14(-2.70%)
Jun 19, 2007	41.97	42.51	41.60	42.33	4,658,092	+0.45(+1.09%)
Jun 18, 2007	42.17	42.61	41.82	41.87	5,041,507	-0.29(-0.68%)
Jun 15, 2007	42.45	42.86	41.95	42.16	5,691,446	+0.30(+0.72%)
Jun 14, 2007	41.44	42.55	41.36	41.86	5,558,857	+0.73(+1.77%)
Jun 13, 2007	40.57	41.22	40.27	41.13	9,819,482	+0.80(+1.99%)
Jun 12, 2007	41.27	41.48	40.22	40.33	10,288,251	-1.59(-3.80%)
Jun 11, 2007	42.11	42.75	41.48	41.92	11,809,553	-2.64(-5.93%)
Jun 08, 2007	43.36	44.82	43.12	44.56	7,143,180	+1.21(+2.79%)
Jun 07, 2007	44.74	45.20	43.02	43.35	7,046,015	-1.51(-3.36%)
Jun 06, 2007	45.16	45.37	44.42	44.86	4,088,573	-0.44(-0.97%)
Jun 05, 2007	45.46	46.29	44.82	45.30	5,099,050	-0.43(-0.95%)
Jun 04, 2007	46.33	46.34	45.32	45.73	4,251,357	-0.60(-1.29%)
Jun 01, 2007	45.26	46.78	45.22	46.33	4,957,201	+1.14(+2.53%)
May 31, 2007	45.66	46.23	44.90	45.18	6,015,817	-0.23(-0.50%)
May 30, 2007	43.29	45.46	43.23	45.41	6,458,053	+1.26(+2.86%)
May 29, 2007	44.49	44.55	43.79	44.15	4,544,763	+0.17(+0.40%)
May 25, 2007	42.69	44.09	42.83	43.97	4,103,671	+1.22(+2.85%)
May 24, 2007	43.54	44.01	42.50	42.75	4,366,249	-0.57(-1.31%)
May 23, 2007	44.28	44.35	42.98	43.32	5,419,735	-0.66(-1.49%)
May 22, 2007	43.96	44.94	43.81	43.98	4,303,165	-0.43(-0.98%)
May 21, 2007	44.90	45.16	44.32	44.41	4,477,375	-0.17(-0.38%)
May 18, 2007	44.31	44.58	43.77	44.58	4,094,416	+0.60(+1.35%)
May 17, 2007	43.85	44.23	43.62	43.99	3,139,986	-0.41(-0.93%)
May 16, 2007	44.55	44.56	43.61	44.40	4,276,713	+0.11(+0.24%)
May 15, 2007	44.09	44.92	44.06	44.29	4,862,879	+0.14(+0.32%)
May 14, 2007	44.05	44.65	43.93	44.15	4,348,187	+0.10(+0.23%)
May 11, 2007	43.58	44.15	43.48	44.05	3,448,201	+0.70(+1.62%)
May 10, 2007	44.15	44.39	43.13	43.35	4,678,330	-0.80(-1.82%)
May 09, 2007	44.13	44.23	43.67	44.15	5,521,925	+0.05(+0.11%)
May 08, 2007	44.90	44.98	43.77	44.11	5,914,276	-0.34(-0.77%)
May 07, 2007	44.15	44.74	44.13	44.45	3,288,108	+0.71(+1.62%)
May 04, 2007	43.99	44.53	43.58	43.74	3,529,817	-0.08(-0.18%)
May 03, 2007	43.89	43.98	42.91	43.82	3,977,164	+0.56(+1.28%)
May 02, 2007	43.12	43.62	42.95	43.26	3,867,989	+0.24(+0.56%)

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.