Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	47.69	48.73	47.50	47.84	6,678,010	+0.27(+0.56%)
Apr 29, 2008	48.34	48.52	47.26	47.57	8,325,099	-1.22(-2.49%)
Apr 28, 2008	48.15	49.20	47.48	48.79	9,299,619	+0.80(+1.68%)
Apr 25, 2008	47.11	48.04	46.41	47.99	7,167,619	+1.44(+3.10%)
Apr 24, 2008	47.62	48.10	46.14	46.54	8,136,805	-0.80(-1.69%)
Apr 23, 2008	47.38	48.09	46.69	47.34	9,873,589	+0.05(+0.11%)
Apr 22, 2008	47.02	47.38	46.33	47.29	6,407,504	+0.15(+0.32%)
Apr 21, 2008	46.67	47.90	46.41	47.14	6,100,317	+0.30(+0.64%)
Apr 18, 2008	46.82	47.51	46.07	46.84	7,585,870	+0.05(+0.11%)
Apr 17, 2008	44.90	48.46	43.75	46.79	18,578,918	+0.78(+1.69%)
Apr 16, 2008	44.60	46.22	44.36	46.01	9,689,864	+2.41(+5.52%)
Apr 15, 2008	43.44	44.62	42.99	43.60	8,164,191	+0.44(+1.03%)
Apr 14, 2008	43.40	43.73	42.83	43.16	5,411,739	-0.34(-0.77%)
Apr 11, 2008	44.50	44.83	43.24	43.49	6,529,214	-1.91(-4.20%)
Apr 10, 2008	44.06	45.59	43.80	45.40	6,757,335	+1.43(+3.24%)
Apr 09, 2008	45.43	45.43	43.67	43.98	5,756,605	-1.25(-2.76%)
Apr 08, 2008	44.76	45.91	44.20	45.22	6,843,391	+0.06(+0.13%)
Apr 07, 2008	45.05	46.45	44.56	45.17	9,967,552	+0.47(+1.05%)
Apr 04, 2008	44.36	45.28	43.78	44.70	11,709,703	+0.60(+1.35%)
Apr 03, 2008	44.12	45.22	44.01	44.10	9,487,173	-0.39(-0.87%)
Apr 02, 2008	44.00	45.03	43.92	44.49	7,660,921	+0.56(+1.28%)
Apr 01, 2008	42.87	44.03	41.75	43.92	10,484,179	+1.00(+2.33%)
Mar 31, 2008	43.83	44.41	42.42	42.92	9,148,047	-0.84(-1.91%)
Mar 28, 2008	44.10	44.53	43.54	43.76	6,288,611	-0.10(-0.22%)
Mar 27, 2008	45.32	45.32	43.74	43.85	7,106,322	-1.42(-3.13%)
Mar 26, 2008	46.28	46.49	45.18	45.27	7,876,431	-0.91(-1.98%)
Mar 25, 2008	45.59	46.73	45.31	46.19	9,153,486	+1.03(+2.29%)
Mar 24, 2008	43.87	46.10	43.87	45.15	7,330,423	+1.46(+3.34%)
Mar 21, 2008	43.21	44.36	41.19	43.70	10,801,176	+0.00(+0.00%)
Mar 20, 2008	43.21	44.36	41.19	43.70	10,801,176	+0.42(+0.97%)
Mar 19, 2008	46.48	46.88	43.15	43.28	11,937,384	-3.90(-8.26%)
Mar 18, 2008	45.46	47.95	45.00	47.17	16,768,692	+2.55(+5.72%)
Mar 17, 2008	43.93	45.83	43.37	44.62	9,152,338	-0.49(-1.10%)
Mar 14, 2008	46.16	46.41	44.04	45.12	12,427,036	-0.80(-1.75%)
Mar 13, 2008	42.10	46.34	41.57	45.92	17,467,436	+3.15(+7.36%)
Mar 12, 2008	42.72	43.27	41.80	42.77	6,794,147	+0.05(+0.12%)
Mar 11, 2008	41.06	42.72	40.98	42.72	9,233,827	+2.61(+6.51%)
Mar 10, 2008	42.18	42.18	39.78	40.11	9,425,251	-2.12(-5.01%)
Mar 07, 2008	42.27	43.72	41.62	42.23	9,048,934	-1.18(-2.72%)
Mar 06, 2008	43.87	44.26	43.09	43.40	8,434,335	-0.60(-1.37%)
Mar 05, 2008	42.94	44.22	42.71	44.01	8,742,042	+1.76(+4.15%)
Mar 04, 2008	41.38	43.34	41.38	42.25	10,032,497	+0.40(+0.95%)
Mar 03, 2008	41.05	41.92	40.55	41.85	11,596,525	+0.94(+2.29%)
Feb 29, 2008	42.71	42.82	40.74	40.91	8,048,126	-2.19(-5.09%)
Feb 28, 2008	42.64	43.53	42.64	43.11	10,290,192	-0.04(-0.09%)
Feb 27, 2008	42.68	43.58	41.88	43.15	7,305,800	+0.11(+0.27%)
Feb 26, 2008	42.19	43.33	41.89	43.03	8,149,877	+0.72(+1.69%)
Feb 25, 2008	41.69	42.45	41.00	42.31	6,624,616	+0.59(+1.41%)
Feb 22, 2008	40.72	41.80	40.15	41.73	6,634,670	+1.08(+2.65%)
Feb 21, 2008	41.88	42.14	40.49	40.65	7,547,973	-1.17(-2.79%)
Feb 20, 2008	40.20	42.08	39.94	41.81	9,868,384	+1.33(+3.29%)
Feb 19, 2008	39.92	41.24	39.92	40.48	8,071,128	+1.19(+3.03%)
Feb 18, 2008	39.31	39.55	38.37	39.29	0	+0.00(+0.00%)
Feb 15, 2008	39.31	39.55	38.37	39.29	5,854,680	-0.10(-0.24%)
Feb 14, 2008	39.29	40.14	38.83	39.39	8,612,703	+0.51(+1.30%)
Feb 13, 2008	38.15	39.26	37.85	38.88	6,358,603	+0.77(+2.03%)
Feb 12, 2008	38.15	39.38	37.60	38.11	8,585,197	+0.12(+0.32%)
Feb 11, 2008	38.05	38.39	37.11	37.99	7,696,384	-0.03(-0.08%)
Feb 08, 2008	36.68	38.24	35.90	38.02	12,537,035	+1.95(+5.39%)
Feb 07, 2008	35.33	37.03	35.12	36.07	8,280,865	+0.60(+1.70%)
Feb 06, 2008	36.02	36.66	35.33	35.47	6,189,766	-0.23(-0.66%)
Feb 05, 2008	36.38	36.38	35.41	35.71	6,425,953	-1.26(-3.41%)
Feb 04, 2008	37.49	37.95	36.76	36.97	3,955,929	-0.79(-2.08%)
Feb 01, 2008	36.71	38.22	36.65	37.75	6,989,490	+1.10(+3.01%)
Jan 31, 2008	35.85	37.04	35.23	36.65	8,148,278	+0.30(+0.82%)
Jan 30, 2008	35.40	36.95	34.91	36.35	8,047,536	+0.87(+2.46%)
Jan 29, 2008	34.63	35.91	34.43	35.48	6,862,160	+0.38(+1.08%)
Jan 28, 2008	34.81	35.18	33.86	35.10	7,846,693	+0.27(+0.76%)
Jan 25, 2008	36.42	36.62	34.06	34.83	8,573,208	-0.75(-2.12%)
Jan 24, 2008	34.10	35.66	34.07	35.59	12,244,165	+2.35(+7.07%)
Jan 23, 2008	32.23	33.28	30.24	33.23	16,722,379	+0.17(+0.52%)
Jan 22, 2008	30.46	33.58	30.46	33.06	12,269,214	+0.61(+1.87%)
Jan 21, 2008	32.03	33.08	31.30	32.46	0	+0.00(+0.00%)
Jan 18, 2008	32.03	33.08	31.30	32.46	10,508,658	+0.58(+1.83%)
Jan 17, 2008	33.65	34.46	31.80	31.87	11,706,572	-1.74(-5.17%)
Jan 16, 2008	33.89	35.24	32.63	33.61	12,108,606	-0.38(-1.12%)
Jan 15, 2008	35.04	35.04	33.81	33.99	8,082,183	-1.43(-4.04%)
Jan 14, 2008	34.50	35.43	34.28	35.42	9,273,254	+1.26(+3.69%)
Jan 11, 2008	35.02	35.02	34.04	34.16	8,513,859	-1.12(-3.16%)
Jan 10, 2008	33.04	35.83	32.27	35.28	11,693,095	+2.05(+6.16%)
Jan 09, 2008	33.48	33.87	32.14	33.23	12,055,589	-0.11(-0.34%)
Jan 08, 2008	34.62	34.89	33.29	33.34	11,653,109	-0.66(-1.94%)
Jan 07, 2008	35.02	35.02	32.77	34.00	10,720,173	-0.73(-2.12%)
Jan 04, 2008	35.22	35.64	34.43	34.74	9,220,206	-1.29(-3.57%)
Jan 03, 2008	36.92	37.43	35.81	36.02	8,124,729	-0.71(-1.93%)
Jan 02, 2008	37.58	37.99	36.16	36.73	8,683,162	-0.79(-2.11%)
Jan 01, 2008	38.30	38.31	37.33	37.52	0	+0.00(+0.00%)
Dec 31, 2007	38.30	38.31	37.33	37.52	4,031,106	-1.03(-2.68%)
Dec 28, 2007	38.87	39.08	38.09	38.56	4,529,962	+0.20(+0.51%)
Dec 27, 2007	39.06	39.12	38.24	38.36	3,491,008	-0.77(-1.98%)
Dec 26, 2007	37.95	39.50	37.95	39.13	5,334,013	+0.72(+1.86%)
Dec 24, 2007	38.42	38.80	38.02	38.42	2,143,176	+0.13(+0.33%)
Dec 21, 2007	37.80	38.46	37.77	38.29	6,885,916	+0.86(+2.29%)
Dec 20, 2007	37.27	37.61	36.40	37.44	4,640,916	+0.36(+0.97%)
Dec 19, 2007	37.42	37.80	36.66	37.07	4,468,699	-0.24(-0.65%)
Dec 18, 2007	37.00	37.84	36.40	37.32	6,108,342	+0.51(+1.39%)
Dec 17, 2007	37.51	38.26	36.64	36.80	7,013,735	-1.17(-3.09%)
Dec 14, 2007	38.27	38.34	37.25	37.97	4,943,538	-0.53(-1.37%)
Dec 13, 2007	38.63	38.86	37.74	38.50	7,465,610	-0.39(-1.01%)
Dec 12, 2007	38.43	39.30	38.18	38.89	7,658,499	+1.38(+3.68%)
Dec 11, 2007	38.97	39.28	37.33	37.51	7,102,368	-1.60(-4.08%)
Dec 10, 2007	39.31	39.42	38.47	39.11	6,441,014	-0.16(-0.42%)
Dec 07, 2007	38.80	39.76	38.56	39.27	6,080,519	+0.47(+1.21%)
Dec 06, 2007	37.96	39.13	37.77	38.80	6,844,985	+0.91(+2.41%)
Dec 05, 2007	37.03	38.06	36.85	37.89	7,280,142	+1.19(+3.23%)
Dec 04, 2007	36.43	37.05	36.06	36.71	4,469,878	+0.04(+0.12%)
Dec 03, 2007	37.51	37.52	36.50	36.66	7,044,693	-0.86(-2.28%)
Nov 30, 2007	37.20	38.43	37.16	37.52	11,759,812	+1.14(+3.14%)
Nov 29, 2007	34.59	36.73	34.32	36.38	11,269,300	+1.60(+4.61%)
Nov 28, 2007	33.32	35.04	33.01	34.77	7,270,894	+1.77(+5.36%)
Nov 27, 2007	32.91	33.57	32.39	33.01	6,938,450	+0.20(+0.60%)
Nov 26, 2007	33.80	34.22	32.80	32.81	5,525,844	-0.92(-2.72%)
Nov 23, 2007	33.11	33.89	32.99	33.73	2,432,202	+0.77(+2.33%)
Nov 21, 2007	32.60	33.70	31.86	32.96	6,512,063	+0.03(+0.08%)
Nov 20, 2007	32.49	33.57	32.33	32.94	6,323,653	+0.86(+2.69%)
Nov 19, 2007	32.97	33.03	31.75	32.08	8,060,846	-1.17(-3.51%)
Nov 16, 2007	32.59	33.66	31.75	33.24	10,266,610	+0.94(+2.90%)
Nov 15, 2007	33.58	33.97	31.86	32.30	10,333,739	-1.37(-4.06%)
Nov 14, 2007	34.05	34.76	33.49	33.67	9,022,067	-0.10(-0.30%)
Nov 13, 2007	33.11	33.83	32.84	33.77	9,800,175	+0.87(+2.66%)
Nov 12, 2007	34.27	34.58	32.78	32.90	11,125,714	-1.82(-5.24%)
Nov 09, 2007	35.43	35.53	34.38	34.72	6,182,404	-1.12(-3.11%)
Nov 08, 2007	36.52	36.52	34.67	35.83	7,104,341	+0.19(+0.53%)
Nov 07, 2007	37.00	37.00	35.59	35.64	5,801,789	-1.79(-4.79%)
Nov 06, 2007	36.15	37.69	36.15	37.44	6,340,382	+1.32(+3.65%)
Nov 05, 2007	36.38	36.43	35.71	36.12	6,336,593	-0.58(-1.57%)
Nov 02, 2007	36.81	37.40	36.00	36.69	9,185,407	+0.00(+0.00%)
Nov 01, 2007	38.67	38.84	36.52	36.69	7,766,161	-2.60(-6.63%)
Oct 31, 2007	39.12	39.51	38.51	39.30	6,508,520	+0.57(+1.47%)
Oct 30, 2007	39.28	39.63	38.65	38.73	5,536,725	-1.54(-3.82%)
Oct 29, 2007	39.91	41.17	39.73	40.27	4,931,773	+0.08(+0.20%)
Oct 26, 2007	39.79	40.46	39.55	40.19	4,988,745	+0.73(+1.85%)
Oct 25, 2007	39.20	40.05	39.09	39.46	6,977,551	+0.30(+0.78%)
Oct 24, 2007	38.75	39.20	37.78	39.15	8,539,463	-0.10(-0.24%)
Oct 23, 2007	37.94	39.44	37.51	39.25	7,813,506	+1.66(+4.42%)
Oct 22, 2007	36.97	37.68	36.21	37.59	8,469,866	+0.12(+0.32%)
Oct 19, 2007	38.03	38.65	37.30	37.47	9,720,564	-0.70(-1.83%)
Oct 18, 2007	36.19	39.10	36.02	38.16	12,989,461	+1.95(+5.39%)
Oct 17, 2007	36.12	36.59	35.58	36.21	9,142,481	+0.92(+2.60%)
Oct 16, 2007	35.07	35.57	34.29	35.29	9,255,956	-0.01(-0.04%)
Oct 15, 2007	35.60	36.18	34.93	35.31	5,138,721	-0.31(-0.87%)
Oct 12, 2007	35.67	35.85	35.10	35.62	6,766,088	-0.25(-0.69%)
Oct 11, 2007	37.40	37.70	35.17	35.86	9,685,371	-1.08(-2.92%)
Oct 10, 2007	37.00	37.59	36.40	36.94	6,646,595	-0.30(-0.80%)
Oct 09, 2007	36.32	37.39	35.95	37.24	5,162,659	+0.95(+2.62%)
Oct 08, 2007	36.78	36.90	36.19	36.29	4,351,323	-0.49(-1.33%)
Oct 05, 2007	36.32	37.36	36.07	36.78	5,504,963	+0.67(+1.84%)
Oct 04, 2007	36.09	36.56	35.31	36.11	4,865,963	-0.11(-0.31%)
Oct 03, 2007	37.10	37.18	36.04	36.23	5,242,514	-1.06(-2.84%)
Oct 02, 2007	37.37	37.39	36.43	37.28	5,403,487	+0.17(+0.46%)
Oct 01, 2007	37.68	37.68	36.83	37.11	7,717,756	-0.57(-1.51%)
Sep 28, 2007	38.34	38.53	37.28	37.68	5,781,616	-0.68(-1.77%)
Sep 27, 2007	38.34	38.62	38.06	38.36	4,449,485	+0.28(+0.73%)
Sep 26, 2007	38.11	38.62	37.78	38.08	6,964,200	+0.30(+0.79%)
Sep 25, 2007	37.07	38.00	36.67	37.78	9,325,025	+0.24(+0.64%)
Sep 24, 2007	37.66	37.87	37.06	37.54	8,117,935	-0.16(-0.42%)
Sep 21, 2007	37.07	37.71	36.73	37.70	7,100,490	+0.85(+2.30%)
Sep 20, 2007	37.15	37.90	36.57	36.85	8,239,564	-0.39(-1.04%)
Sep 19, 2007	38.16	38.73	36.89	37.24	10,100,429	-0.08(-0.22%)
Sep 18, 2007	35.47	37.47	34.84	37.32	10,388,760	+1.93(+5.46%)
Sep 17, 2007	36.04	36.24	35.22	35.39	7,501,230	-0.77(-2.14%)
Sep 14, 2007	35.36	36.81	35.12	36.16	8,370,284	+0.49(+1.37%)
Sep 13, 2007	34.65	35.95	34.53	35.67	10,980,951	+1.80(+5.31%)
Sep 12, 2007	32.77	34.23	32.61	33.87	18,963,180	-0.05(-0.15%)
Sep 11, 2007	34.00	34.69	33.63	33.93	7,353,155	+0.16(+0.47%)
Sep 10, 2007	34.60	34.98	33.17	33.77	9,331,388	-0.37(-1.08%)
Sep 07, 2007	34.34	35.05	33.81	34.13	7,984,589	-0.99(-2.81%)
Sep 06, 2007	33.99	35.35	33.64	35.12	11,190,469	+1.57(+4.68%)
Sep 05, 2007	32.95	33.76	32.92	33.55	6,994,310	+0.41(+1.24%)
Sep 04, 2007	33.58	33.58	32.82	33.14	8,381,804	-0.38(-1.13%)
Aug 31, 2007	33.77	34.06	33.46	33.52	4,868,488	+0.65(+1.97%)
Aug 30, 2007	32.88	33.62	32.42	32.87	5,942,904	-0.57(-1.71%)
Aug 29, 2007	33.08	33.47	32.75	33.44	4,796,208	+0.99(+3.05%)
Aug 28, 2007	33.42	33.56	32.34	32.46	6,150,433	-1.43(-4.21%)
Aug 27, 2007	34.58	35.17	33.74	33.88	7,254,150	-1.04(-2.98%)
Aug 24, 2007	33.43	35.13	33.29	34.92	10,859,212	+2.27(+6.95%)
Aug 23, 2007	34.46	34.81	32.03	32.65	10,194,803	-1.29(-3.79%)
Aug 22, 2007	31.88	34.15	31.88	33.94	11,672,757	+2.26(+7.12%)
Aug 21, 2007	30.89	32.48	30.89	31.68	10,709,601	+0.25(+0.79%)
Aug 20, 2007	31.68	32.07	30.64	31.44	9,298,878	+0.00(+0.00%)
Aug 17, 2007	30.10	31.63	29.78	31.44	16,582,593	+2.38(+8.18%)
Aug 16, 2007	28.84	29.50	26.37	29.06	23,396,376	-0.41(-1.40%)
Aug 15, 2007	31.35	31.68	29.22	29.47	10,452,398	-1.80(-5.75%)
Aug 14, 2007	32.13	32.78	31.25	31.27	7,399,079	-0.87(-2.70%)
Aug 13, 2007	33.71	33.91	31.95	32.14	10,293,754	-1.03(-3.10%)
Aug 10, 2007	33.04	34.88	32.54	33.17	14,023,355	-0.16(-0.49%)
Aug 09, 2007	33.93	34.32	33.04	33.33	11,880,916	-1.45(-4.17%)
Aug 08, 2007	34.20	35.17	34.20	34.78	10,406,510	+0.82(+2.41%)
Aug 07, 2007	33.30	34.19	32.92	33.96	10,778,766	+0.09(+0.28%)
Aug 06, 2007	32.95	33.87	32.19	33.87	11,660,521	+1.19(+3.65%)
Aug 03, 2007	32.44	32.99	32.17	32.68	13,792,269	+0.51(+1.58%)
Aug 02, 2007	32.38	32.68	31.89	32.17	9,759,286	+0.11(+0.36%)
Aug 01, 2007	31.68	32.19	30.87	32.06	13,536,528	+0.25(+0.78%)
Jul 31, 2007	33.68	34.26	31.73	31.81	11,057,942	-1.45(-4.36%)
Jul 30, 2007	33.15	33.49	32.37	33.26	7,228,510	+0.43(+1.31%)
Jul 27, 2007	33.48	34.04	32.52	32.83	12,540,814	-0.42(-1.26%)
Jul 26, 2007	34.98	35.07	32.20	33.25	15,683,879	-2.19(-6.19%)
Jul 25, 2007	36.75	36.75	34.64	35.44	11,878,757	-0.65(-1.81%)
Jul 24, 2007	36.97	37.61	35.84	36.09	8,758,147	-1.04(-2.80%)
Jul 23, 2007	38.29	38.46	36.69	37.13	9,300,214	-1.24(-3.24%)
Jul 20, 2007	39.20	39.20	38.25	38.37	7,511,918	-0.36(-0.93%)
Jul 19, 2007	38.49	39.03	37.96	38.73	9,881,695	-0.75(-1.91%)
Jul 18, 2007	39.89	39.89	38.89	39.49	5,303,382	-0.04(-0.11%)
Jul 17, 2007	39.66	40.20	39.37	39.53	6,254,356	+0.06(+0.16%)
Jul 16, 2007	40.16	40.43	39.06	39.47	5,579,453	-0.94(-2.32%)
Jul 13, 2007	40.35	41.03	40.19	40.41	4,959,075	+0.38(+0.95%)
Jul 12, 2007	39.91	40.29	39.09	40.03	5,111,684	+0.94(+2.40%)
Jul 11, 2007	38.68	39.84	38.68	39.09	6,270,059	+1.02(+2.68%)
Jul 10, 2007	38.22	38.66	37.87	38.07	4,283,256	-0.64(-1.65%)
Jul 09, 2007	38.65	39.50	38.67	38.71	4,633,889	+0.06(+0.15%)
Jul 06, 2007	37.73	38.68	37.59	38.65	5,290,648	+0.92(+2.43%)
Jul 05, 2007	37.61	37.99	37.42	37.73	4,254,897	+0.22(+0.57%)
Jul 03, 2007	37.87	37.96	37.42	37.52	2,218,587	-0.30(-0.79%)
Jul 02, 2007	37.79	38.11	37.48	37.82	4,053,365	+0.65(+1.76%)
Jun 29, 2007	36.90	37.41	36.88	37.16	5,800,607	+0.29(+0.79%)
Jun 28, 2007	36.62	37.45	36.62	36.87	4,760,384	+0.32(+0.87%)
Jun 27, 2007	36.38	36.69	35.53	36.56	7,810,140	-0.32(-0.88%)
Jun 26, 2007	37.93	38.11	36.75	36.88	9,092,554	-1.00(-2.64%)
Jun 25, 2007	38.91	38.99	37.84	37.88	7,773,736	-1.13(-2.89%)
Jun 22, 2007	39.19	39.72	38.83	39.01	4,997,898	-0.44(-1.12%)
Jun 21, 2007	39.01	39.53	38.34	39.45	7,915,614	+0.44(+1.14%)
Jun 20, 2007	40.12	40.53	39.01	39.01	5,733,482	-1.08(-2.70%)
Jun 19, 2007	39.76	40.27	39.40	40.09	4,917,885	+0.43(+1.09%)
Jun 18, 2007	39.95	40.36	39.61	39.66	5,322,685	-0.27(-0.68%)
Jun 15, 2007	40.21	40.59	39.74	39.93	6,008,872	+0.29(+0.72%)
Jun 14, 2007	39.25	40.30	39.17	39.65	5,868,888	+0.69(+1.77%)
Jun 13, 2007	38.42	39.05	38.15	38.96	10,367,139	+0.76(+1.99%)
Jun 12, 2007	39.09	39.29	38.09	38.20	10,862,052	-1.51(-3.80%)
Jun 11, 2007	39.88	40.49	39.29	39.70	12,468,201	-2.50(-5.93%)
Jun 08, 2007	41.07	42.45	40.84	42.21	7,541,572	+1.15(+2.79%)
Jun 07, 2007	42.37	42.82	40.75	41.06	7,438,988	-1.43(-3.36%)
Jun 06, 2007	42.77	42.97	42.07	42.49	4,316,603	-0.42(-0.97%)
Jun 05, 2007	43.06	43.85	42.45	42.90	5,383,436	-0.41(-0.95%)
Jun 04, 2007	43.88	43.89	42.93	43.32	4,488,465	-0.56(-1.29%)
Jun 01, 2007	42.87	44.31	42.83	43.88	5,233,676	+1.08(+2.53%)
May 31, 2007	43.25	43.78	42.53	42.80	6,351,334	-0.22(-0.50%)
May 30, 2007	41.00	43.06	40.95	43.01	6,818,235	+1.20(+2.86%)
May 29, 2007	42.14	42.20	41.47	41.81	4,798,236	+0.16(+0.40%)
May 25, 2007	40.44	41.76	40.57	41.65	4,332,543	+1.15(+2.85%)
May 24, 2007	41.24	41.69	40.26	40.50	4,609,765	-0.54(-1.31%)
May 23, 2007	41.94	42.01	40.71	41.03	5,722,007	-0.62(-1.49%)
May 22, 2007	41.64	42.57	41.50	41.66	4,543,163	-0.41(-0.98%)
May 21, 2007	42.53	42.77	41.98	42.07	4,727,089	-0.16(-0.38%)
May 18, 2007	41.97	42.23	41.46	42.23	4,322,772	+0.56(+1.35%)
May 17, 2007	41.54	41.90	41.31	41.66	3,315,111	-0.39(-0.93%)
May 16, 2007	42.20	42.21	41.31	42.06	4,515,236	+0.10(+0.24%)
May 15, 2007	41.76	42.55	41.73	41.95	5,134,094	+0.13(+0.32%)
May 14, 2007	41.73	42.30	41.61	41.82	4,590,696	+0.10(+0.23%)
May 11, 2007	41.28	41.81	41.19	41.73	3,640,516	+0.67(+1.62%)
May 10, 2007	41.82	42.05	40.85	41.06	4,939,252	-0.76(-1.82%)
May 09, 2007	41.80	41.89	41.36	41.82	5,829,897	+0.04(+0.11%)
May 08, 2007	42.52	42.61	41.45	41.78	6,244,129	-0.32(-0.77%)
May 07, 2007	41.82	42.37	41.80	42.10	3,471,494	+0.67(+1.62%)
May 04, 2007	41.67	42.18	41.28	41.43	3,726,684	-0.08(-0.18%)
May 03, 2007	41.57	41.66	40.64	41.50	4,198,981	+0.53(+1.28%)
May 02, 2007	40.84	41.31	40.68	40.98	4,083,716	+0.23(+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.