Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	28.55	28.96	28.38	28.73	2,071,803	+0.34(+1.20%)
Mar 28, 2008	28.48	29.57	28.21	28.39	1,819,486	-0.54(-1.87%)
Mar 27, 2008	29.16	29.38	28.90	28.93	1,790,964	-0.16(-0.55%)
Mar 26, 2008	29.20	29.42	28.84	29.09	2,970,504	-0.17(-0.58%)
Mar 25, 2008	27.75	29.26	27.50	29.26	4,077,547	+1.28(+4.57%)
Mar 24, 2008	28.00	28.32	27.83	27.98	3,579,408	-0.64(-2.24%)
Mar 21, 2008	28.03	28.64	27.77	28.62	4,018,317	+0.00(+0.00%)
Mar 20, 2008	28.03	28.64	27.77	28.62	4,017,317	+0.57(+2.03%)
Mar 19, 2008	27.79	28.59	27.55	28.05	3,519,356	+0.28(+1.01%)
Mar 18, 2008	26.60	27.82	26.42	27.77	2,425,077	+1.13(+4.24%)
Mar 17, 2008	27.49	27.49	25.72	26.64	4,829,179	-1.10(-3.97%)
Mar 14, 2008	28.85	29.44	27.40	27.74	2,920,368	-1.08(-3.75%)
Mar 13, 2008	27.47	28.87	27.35	28.82	5,403,792	+0.82(+2.93%)
Mar 12, 2008	27.57	28.68	27.50	28.00	2,726,711	+0.34(+1.23%)
Mar 11, 2008	27.25	27.66	26.62	27.66	6,138,265	+0.58(+2.14%)
Mar 10, 2008	28.49	28.49	27.08	27.08	3,989,371	-1.26(-4.45%)
Mar 07, 2008	29.08	29.46	28.22	28.34	3,867,848	-0.73(-2.51%)
Mar 06, 2008	30.65	30.65	28.92	29.07	4,394,623	-0.15(-0.51%)
Mar 05, 2008	29.91	29.97	29.20	29.22	3,313,208	-0.73(-2.44%)
Mar 04, 2008	29.71	30.37	29.51	29.95	2,846,957	-0.05(-0.17%)
Mar 03, 2008	29.43	30.08	29.30	30.00	2,754,280	+0.35(+1.18%)
Feb 29, 2008	30.23	30.25	29.49	29.65	2,750,243	-0.89(-2.91%)
Feb 28, 2008	29.67	30.98	29.64	30.54	3,009,639	+0.81(+2.72%)
Feb 27, 2008	29.06	30.20	28.95	29.73	3,367,589	+0.55(+1.88%)
Feb 26, 2008	29.29	30.39	28.95	29.18	4,786,021	-1.48(-4.83%)
Feb 25, 2008	30.46	31.30	30.16	30.66	2,654,782	-0.59(-1.89%)
Feb 22, 2008	30.23	31.36	29.99	31.25	2,666,683	+1.16(+3.86%)
Feb 21, 2008	30.95	31.62	29.76	30.09	2,332,379	-0.65(-2.11%)
Feb 20, 2008	29.88	30.93	29.88	30.74	2,819,008	+0.41(+1.35%)
Feb 19, 2008	31.00	31.28	30.04	30.33	1,564,237	-0.11(-0.36%)
Feb 18, 2008	30.08	30.53	29.70	30.44	1,704,782	+0.00(+0.00%)
Feb 15, 2008	30.08	30.53	29.70	30.44	1,704,782	+0.16(+0.53%)
Feb 14, 2008	30.83	31.06	30.06	30.28	1,796,866	-0.35(-1.14%)
Feb 13, 2008	30.76	31.13	30.00	30.63	3,129,937	+1.13(+3.83%)
Feb 12, 2008	29.40	29.72	29.05	29.50	1,612,842	+0.31(+1.06%)
Feb 11, 2008	29.30	29.40	28.61	29.19	1,172,256	+0.01(+0.03%)
Feb 08, 2008	29.38	29.94	28.71	29.18	1,658,998	-0.27(-0.92%)
Feb 07, 2008	28.55	29.87	28.32	29.45	2,394,896	+0.75(+2.61%)
Feb 06, 2008	29.96	29.96	28.53	28.70	2,506,673	-0.93(-3.14%)
Feb 05, 2008	29.30	30.33	29.25	29.63	2,355,040	-0.70(-2.31%)
Feb 04, 2008	31.06	31.06	30.15	30.33	2,060,993	+0.62(+2.09%)
Feb 01, 2008	28.60	29.78	28.35	29.71	1,243,777	+1.26(+4.43%)
Jan 31, 2008	27.92	28.48	27.90	28.45	487,459	-0.23(-0.80%)
Jan 30, 2008	28.94	28.97	28.58	28.68	239,362	-0.10(-0.35%)
Jan 29, 2008	29.02	29.36	28.09	28.78	624,701	+0.17(+0.59%)
Jan 28, 2008	28.32	28.69	28.02	28.61	626,079	+0.17(+0.60%)
Jan 25, 2008	28.44	28.44	28.44	28.44	0	+0.00(+0.00%)
Jan 24, 2008	28.99	28.99	28.39	28.44	1,088,513	-0.17(-0.59%)
Jan 23, 2008	28.54	29.10	27.84	28.61	3,478,240	+0.91(+3.29%)
Jan 22, 2008	27.20	28.15	27.00	27.70	827,514	-0.25(-0.89%)
Jan 21, 2008	28.07	28.28	27.39	27.95	3,287,584	+0.00(+0.00%)
Jan 18, 2008	28.07	28.28	27.39	27.95	3,287,584	-0.20(-0.71%)
Jan 17, 2008	28.80	29.48	27.74	28.15	2,980,425	-0.49(-1.71%)
Jan 16, 2008	28.84	29.42	28.08	28.64	4,230,359	-0.18(-0.62%)
Jan 15, 2008	29.35	29.35	28.58	28.82	3,112,100	-0.80(-2.70%)
Jan 14, 2008	30.55	30.65	29.42	29.62	2,605,581	-0.78(-2.57%)
Jan 11, 2008	30.49	30.64	30.07	30.40	1,333,095	+0.08(+0.26%)
Jan 10, 2008	30.09	30.58	29.60	30.32	2,336,025	+0.02(+0.07%)
Jan 09, 2008	31.20	31.20	29.56	30.30	5,669,593	-1.00(-3.19%)
Jan 08, 2008	32.33	32.49	31.28	31.30	3,405,194	-0.68(-2.13%)
Jan 07, 2008	33.28	33.80	31.70	31.98	3,407,588	-1.50(-4.48%)
Jan 04, 2008	33.10	34.37	32.87	33.48	3,435,655	+0.31(+0.93%)
Jan 03, 2008	32.08	33.48	31.98	33.17	4,571,648	+1.07(+3.33%)
Jan 02, 2008	33.14	33.50	31.25	32.10	4,909,308	-5.62(-14.90%)
Jan 01, 2008	37.14	38.12	36.50	37.72	2,594,479	+0.00(+0.00%)
Dec 31, 2007	37.14	38.12	36.50	37.72	2,593,489	+0.81(+2.19%)
Dec 28, 2007	36.94	37.20	36.38	36.91	1,562,153	-0.10(-0.27%)
Dec 27, 2007	37.30	37.47	36.87	37.01	1,171,899	-0.29(-0.78%)
Dec 26, 2007	37.63	37.64	37.22	37.30	1,841,874	-0.38(-1.01%)
Dec 24, 2007	37.08	37.88	36.76	37.68	947,793	+0.31(+0.83%)
Dec 21, 2007	37.38	37.79	37.10	37.37	2,705,601	+0.05(+0.13%)
Dec 20, 2007	37.04	37.35	36.81	37.32	3,097,958	+0.19(+0.51%)
Dec 19, 2007	36.85	37.33	36.85	37.13	5,494,471	+0.12(+0.32%)
Dec 18, 2007	36.98	37.66	36.67	37.01	3,121,686	+0.24(+0.65%)
Dec 17, 2007	37.20	37.66	36.76	36.77	2,013,177	-1.05(-2.78%)
Dec 14, 2007	37.47	38.12	37.41	37.82	1,912,215	-0.11(-0.29%)
Dec 13, 2007	38.39	38.84	37.40	37.93	3,205,995	-0.92(-2.37%)
Dec 12, 2007	39.02	39.85	38.55	38.85	2,373,026	+0.02(+0.05%)
Dec 11, 2007	40.07	40.37	38.58	38.83	2,866,865	-1.25(-3.12%)
Dec 10, 2007	40.44	40.50	39.82	40.08	1,777,390	-0.19(-0.47%)
Dec 07, 2007	39.50	40.45	39.35	40.27	2,145,526	+0.76(+1.92%)
Dec 06, 2007	40.00	40.05	39.00	39.51	2,258,649	-0.52(-1.30%)
Dec 05, 2007	40.25	40.26	39.81	40.03	2,848,151	-0.28(-0.69%)
Dec 04, 2007	40.96	40.96	37.85	40.31	10,166,508	-2.05(-4.84%)
Dec 03, 2007	42.86	42.92	42.03	42.36	2,112,380	-0.74(-1.72%)
Nov 30, 2007	42.82	43.70	42.45	43.10	2,005,079	+0.40(+0.94%)
Nov 29, 2007	42.90	43.00	42.10	42.70	2,411,333	-0.14(-0.33%)
Nov 28, 2007	42.47	43.30	42.43	42.84	2,881,076	+0.41(+0.97%)
Nov 27, 2007	42.31	42.67	41.02	42.43	2,393,133	+0.25(+0.59%)
Nov 26, 2007	41.27	42.88	40.66	42.18	4,922,933	+0.33(+0.79%)
Nov 23, 2007	42.62	42.62	40.80	41.85	1,540,590	-0.40(-0.95%)
Nov 21, 2007	42.97	43.16	41.84	42.25	3,669,558	-0.99(-2.29%)
Nov 20, 2007	43.75	45.00	42.00	43.24	8,575,103	-4.25(-8.95%)
Nov 19, 2007	42.63	50.80	42.41	47.49	21,828,140	+7.66(+19.23%)
Nov 16, 2007	39.70	40.05	39.10	39.83	3,488,214	+0.32(+0.81%)
Nov 15, 2007	39.54	40.40	39.32	39.51	3,610,405	+0.05(+0.13%)
Nov 14, 2007	41.83	41.83	39.38	39.46	4,157,783	-1.79(-4.34%)
Nov 13, 2007	40.66	42.32	40.65	41.25	4,837,583	+0.42(+1.03%)
Nov 12, 2007	41.01	45.49	40.03	40.83	14,021,381	-7.68(-15.83%)
Nov 09, 2007	49.83	50.33	48.51	48.51	2,671,269	-1.96(-3.88%)
Nov 08, 2007	49.25	50.90	48.68	50.47	3,906,592	+1.19(+2.41%)
Nov 07, 2007	48.44	50.34	48.31	49.28	3,534,554	+0.18(+0.37%)
Nov 06, 2007	47.88	49.51	47.17	49.10	1,991,872	+1.22(+2.55%)
Nov 05, 2007	47.40	48.15	46.88	47.88	1,511,200	+0.38(+0.80%)
Nov 02, 2007	48.80	48.99	47.26	47.50	2,106,055	-1.11(-2.28%)
Nov 01, 2007	48.56	49.58	48.54	48.61	1,346,199	-0.35(-0.71%)
Oct 31, 2007	49.00	49.46	48.70	48.96	1,871,619	-0.04(-0.08%)
Oct 30, 2007	49.97	49.97	48.85	49.00	2,447,908	-0.78(-1.57%)
Oct 29, 2007	49.75	50.32	49.68	49.78	2,803,510	+0.06(+0.12%)
Oct 26, 2007	50.00	50.00	49.32	49.72	1,713,334	+0.14(+0.28%)
Oct 25, 2007	49.96	50.10	49.29	49.58	2,591,264	-0.41(-0.82%)
Oct 24, 2007	50.50	50.50	48.58	49.99	3,642,836	+1.64(+3.39%)
Oct 23, 2007	48.35	48.99	47.05	48.35	2,083,237	-0.30(-0.62%)
Oct 22, 2007	48.29	48.96	46.55	48.65	1,563,300	-0.07(-0.14%)
Oct 19, 2007	49.75	50.00	48.71	48.72	2,720,064	-1.01(-2.03%)
Oct 18, 2007	49.25	50.00	48.67	49.73	1,966,249	+0.28(+0.57%)
Oct 17, 2007	50.41	50.50	48.55	49.45	3,823,181	-1.63(-3.19%)
Oct 16, 2007	50.09	52.54	49.24	51.08	6,907,876	+2.04(+4.16%)
Oct 15, 2007	48.26	49.05	47.85	49.04	2,298,997	+0.56(+1.16%)
Oct 12, 2007	48.76	48.78	48.05	48.48	2,793,946	+0.13(+0.27%)
Oct 11, 2007	48.80	49.43	48.30	48.35	2,104,477	-0.52(-1.06%)
Oct 10, 2007	48.22	49.61	47.83	48.87	2,379,464	+0.69(+1.43%)
Oct 09, 2007	48.37	48.61	47.83	48.18	1,378,352	-0.08(-0.17%)
Oct 08, 2007	47.93	48.46	47.56	48.26	1,554,816	-0.22(-0.45%)
Oct 05, 2007	48.23	48.55	47.85	48.48	1,872,315	+0.60(+1.25%)
Oct 04, 2007	47.85	48.90	47.82	47.88	2,248,243	-1.06(-2.17%)
Oct 03, 2007	46.70	52.15	46.68	48.94	12,227,881	+2.17(+4.64%)
Oct 02, 2007	46.89	47.06	46.26	46.77	1,176,406	-0.13(-0.28%)
Oct 01, 2007	47.18	47.48	46.76	46.90	2,531,606	+0.09(+0.19%)
Sep 28, 2007	46.00	47.17	45.26	46.81	3,502,988	+0.83(+1.81%)
Sep 27, 2007	44.48	47.20	43.75	45.98	9,149,015	+2.51(+5.77%)
Sep 26, 2007	44.23	44.25	43.42	43.47	1,781,428	-0.67(-1.52%)
Sep 25, 2007	42.73	45.00	42.73	44.14	4,144,282	+2.82(+6.82%)
Sep 24, 2007	41.80	41.91	41.26	41.32	1,217,525	-0.41(-0.98%)
Sep 21, 2007	41.45	41.90	41.35	41.73	2,162,976	+0.18(+0.43%)
Sep 20, 2007	42.01	42.30	41.50	41.55	1,811,462	-0.49(-1.17%)
Sep 19, 2007	42.13	42.66	41.72	42.04	1,777,431	+0.00(+0.00%)
Sep 18, 2007	41.06	42.13	40.88	42.04	1,510,250	+1.08(+2.64%)
Sep 17, 2007	41.02	41.23	40.50	40.96	1,611,938	-0.22(-0.53%)
Sep 14, 2007	40.99	41.49	40.93	41.18	1,204,862	+0.01(+0.02%)
Sep 13, 2007	41.01	41.85	40.94	41.17	1,500,799	+0.47(+1.15%)
Sep 12, 2007	41.26	41.69	40.62	40.70	1,352,473	-0.70(-1.69%)
Sep 11, 2007	41.61	41.61	40.91	41.40	987,941	+0.20(+0.49%)
Sep 10, 2007	41.61	42.23	41.08	41.20	1,186,910	-0.53(-1.27%)
Sep 07, 2007	41.96	42.56	41.53	41.73	1,027,432	-0.24(-0.57%)
Sep 06, 2007	42.77	43.03	41.87	41.97	1,769,386	-0.58(-1.36%)
Sep 05, 2007	42.68	42.88	42.13	42.55	1,680,292	-0.24(-0.56%)
Sep 04, 2007	42.26	43.16	41.98	42.79	1,179,983	+0.47(+1.11%)
Aug 31, 2007	41.95	42.37	41.56	42.32	912,908	+1.00(+2.42%)
Aug 30, 2007	41.61	42.27	40.96	41.32	1,407,071	-0.36(-0.86%)
Aug 29, 2007	40.75	41.78	40.36	41.68	1,275,826	+0.89(+2.18%)
Aug 28, 2007	41.16	41.54	40.63	40.79	1,294,783	-0.67(-1.62%)
Aug 27, 2007	42.34	42.34	41.01	41.46	1,361,135	-0.99(-2.33%)
Aug 24, 2007	40.18	42.73	40.08	42.45	3,760,214	+2.25(+5.60%)
Aug 23, 2007	39.36	40.43	39.36	40.20	2,413,259	+1.02(+2.60%)
Aug 22, 2007	38.51	39.37	38.41	39.18	1,787,721	+0.80(+2.08%)
Aug 21, 2007	38.82	38.93	38.27	38.38	1,398,733	-0.32(-0.83%)
Aug 20, 2007	39.66	40.04	38.43	38.70	1,293,054	-1.14(-2.86%)
Aug 17, 2007	38.29	40.05	37.88	39.84	2,646,401	+1.84(+4.84%)
Aug 16, 2007	38.64	38.77	37.42	38.00	2,240,634	-0.79(-2.04%)
Aug 15, 2007	38.98	39.59	38.72	38.79	2,108,814	-0.36(-0.92%)
Aug 14, 2007	40.18	40.50	39.06	39.15	2,254,400	-0.87(-2.17%)
Aug 13, 2007	39.15	41.62	39.01	40.02	3,010,254	+1.27(+3.28%)
Aug 10, 2007	38.27	39.65	37.29	38.75	4,733,233	+0.45(+1.17%)
Aug 09, 2007	39.47	39.54	37.71	38.30	5,176,599	-1.52(-3.82%)
Aug 08, 2007	40.03	40.81	39.27	39.82	4,329,683	+0.19(+0.48%)
Aug 07, 2007	40.48	40.97	39.46	39.63	4,384,074	-1.08(-2.65%)
Aug 06, 2007	41.63	41.80	39.65	40.71	3,888,048	-0.59(-1.43%)
Aug 03, 2007	41.59	42.25	41.28	41.30	2,267,884	-0.92(-2.18%)
Aug 02, 2007	42.25	42.91	42.00	42.22	1,509,120	-0.01(-0.02%)
Aug 01, 2007	42.14	42.63	41.61	42.23	2,059,620	-0.06(-0.14%)
Jul 31, 2007	43.41	43.70	42.25	42.29	2,570,935	-0.64(-1.49%)
Jul 30, 2007	42.20	43.04	41.56	42.93	1,991,941	+0.83(+1.97%)
Jul 27, 2007	42.45	42.54	41.66	42.10	1,986,080	-0.16(-0.38%)
Jul 26, 2007	43.23	43.39	41.30	42.26	3,246,477	-1.47(-3.36%)
Jul 25, 2007	44.20	44.44	43.69	43.73	1,730,238	-0.51(-1.15%)
Jul 24, 2007	44.79	45.24	44.01	44.24	1,512,007	-0.51(-1.14%)
Jul 23, 2007	44.33	45.04	44.28	44.75	2,392,655	+0.66(+1.50%)
Jul 20, 2007	44.57	44.57	43.53	44.09	1,313,347	-0.40(-0.90%)
Jul 19, 2007	44.91	45.08	44.42	44.49	1,642,375	-0.07(-0.16%)
Jul 18, 2007	43.46	44.70	43.27	44.56	1,442,919	+1.07(+2.46%)
Jul 17, 2007	43.97	44.15	43.34	43.49	1,388,105	-0.43(-0.98%)
Jul 16, 2007	44.07	44.19	43.80	43.92	710,895	-0.14(-0.32%)
Jul 13, 2007	44.00	44.17	43.88	44.06	826,260	-0.05(-0.11%)
Jul 12, 2007	44.00	44.15	43.72	44.11	1,251,657	+0.31(+0.71%)
Jul 11, 2007	43.30	44.01	43.30	43.80	1,126,313	+0.43(+0.99%)
Jul 10, 2007	44.05	44.12	43.22	43.37	1,091,089	-0.69(-1.57%)
Jul 09, 2007	44.44	44.54	43.99	44.06	918,319	-0.50(-1.12%)
Jul 06, 2007	44.04	44.66	44.03	44.56	1,395,475	+0.69(+1.57%)
Jul 05, 2007	43.53	43.95	43.35	43.87	871,900	+0.34(+0.78%)
Jul 03, 2007	43.94	43.94	43.50	43.53	491,763	-0.41(-0.93%)
Jul 02, 2007	43.32	44.16	43.32	43.94	1,676,758	+0.57(+1.31%)
Jun 29, 2007	43.34	43.72	43.00	43.37	919,265	-0.03(-0.07%)
Jun 28, 2007	43.35	43.92	43.35	43.40	1,066,699	+0.04(+0.09%)
Jun 27, 2007	42.85	43.70	42.65	43.36	1,877,675	+0.47(+1.10%)
Jun 26, 2007	43.27	43.38	42.75	42.89	1,155,295	-0.19(-0.44%)
Jun 25, 2007	42.99	43.45	42.80	43.08	1,756,493	-0.21(-0.49%)
Jun 22, 2007	43.40	43.60	43.06	43.29	1,627,046	-0.28(-0.64%)
Jun 21, 2007	43.60	43.89	43.18	43.57	1,308,512	-0.16(-0.37%)
Jun 20, 2007	44.25	44.35	43.62	43.73	1,391,300	-0.49(-1.11%)
Jun 19, 2007	43.34	44.37	43.25	44.22	1,951,300	+0.81(+1.87%)
Jun 18, 2007	43.52	43.93	43.25	43.41	2,732,000	-0.51(-1.16%)
Jun 15, 2007	45.32	45.45	43.73	43.92	4,214,500	-1.01(-2.25%)
Jun 14, 2007	45.24	45.59	44.75	44.93	2,229,200	+0.00(+0.00%)
Jun 13, 2007	45.05	45.20	44.66	44.93	1,232,900	-0.30(-0.66%)
Jun 12, 2007	45.10	45.69	44.88	45.23	1,614,500	-0.17(-0.37%)
Jun 11, 2007	45.46	45.55	45.09	45.40	1,062,807	+0.01(+0.02%)
Jun 08, 2007	45.01	45.74	44.60	45.39	1,270,254	+0.24(+0.53%)
Jun 07, 2007	45.06	45.23	44.24	45.15	4,069,967	-0.17(-0.38%)
Jun 06, 2007	45.84	45.99	45.08	45.32	2,052,269	-0.62(-1.35%)
Jun 05, 2007	47.17	47.20	45.73	45.94	1,393,477	-1.15(-2.44%)
Jun 04, 2007	46.42	47.16	46.42	47.09	1,282,458	+0.44(+0.94%)
Jun 01, 2007	46.30	46.99	45.75	46.65	1,805,325	+0.59(+1.28%)
May 31, 2007	46.88	46.88	45.93	46.06	1,480,386	-0.80(-1.71%)
May 30, 2007	46.99	47.15	46.16	46.86	2,499,768	-0.20(-0.42%)
May 29, 2007	47.46	47.54	46.81	47.06	1,492,769	-0.53(-1.11%)
May 25, 2007	47.19	48.00	47.02	47.59	1,207,385	+0.38(+0.80%)
May 24, 2007	49.03	49.18	47.10	47.21	1,931,091	-1.66(-3.40%)
May 23, 2007	48.32	49.08	48.25	48.87	1,716,098	+0.44(+0.91%)
May 22, 2007	49.28	49.41	48.37	48.43	1,622,111	-1.13(-2.28%)
May 21, 2007	49.25	49.63	48.85	49.56	954,810	+0.32(+0.65%)
May 18, 2007	48.54	49.44	48.15	49.24	2,011,440	+0.76(+1.57%)
May 17, 2007	48.95	48.95	48.19	48.48	1,072,745	-0.50(-1.02%)
May 16, 2007	48.15	49.00	47.92	48.98	1,996,245	+1.24(+2.60%)
May 15, 2007	47.79	48.19	47.48	47.74	2,361,914	-0.39(-0.81%)
May 14, 2007	48.69	48.85	47.73	48.13	1,853,007	-1.00(-2.04%)
May 11, 2007	48.41	49.22	47.35	49.13	1,577,070	+0.81(+1.68%)
May 10, 2007	47.22	48.62	46.76	48.32	2,754,775	+0.15(+0.31%)
May 09, 2007	48.29	48.55	48.07	48.17	1,403,589	-0.34(-0.70%)
May 08, 2007	48.38	48.62	48.30	48.51	1,694,043	+0.10(+0.21%)
May 07, 2007	49.07	49.07	48.37	48.41	1,763,080	-0.49(-1.00%)
May 04, 2007	49.11	49.69	48.80	48.90	1,900,950	-0.12(-0.24%)
May 03, 2007	48.90	49.02	48.47	49.02	1,887,421	+0.40(+0.82%)
May 02, 2007	47.90	48.85	47.86	48.62	2,997,233	+0.87(+1.82%)
May 01, 2007	46.70	48.44	46.54	47.75	2,878,739	+1.22(+2.62%)
Apr 30, 2007	46.40	46.96	45.92	46.53	2,043,053	+0.24(+0.52%)
Apr 27, 2007	46.67	47.18	46.17	46.29	1,297,477	-0.36(-0.77%)
Apr 26, 2007	46.20	47.08	46.15	46.65	1,356,622	-0.02(-0.04%)
Apr 25, 2007	46.82	46.83	46.41	46.67	1,422,243	-0.17(-0.36%)
Apr 24, 2007	46.65	47.04	46.40	46.84	958,842	+0.27(+0.58%)
Apr 23, 2007	46.65	46.95	46.51	46.57	1,200,304	-0.30(-0.64%)
Apr 20, 2007	47.15	47.20	46.49	46.87	1,865,297	+0.24(+0.51%)
Apr 19, 2007	46.84	46.95	46.41	46.63	1,340,825	-0.37(-0.79%)
Apr 18, 2007	46.95	47.37	46.93	47.00	1,366,634	-0.05(-0.11%)
Apr 17, 2007	47.00	47.45	46.76	47.05	1,684,335	+0.14(+0.30%)
Apr 16, 2007	46.64	47.17	46.34	46.91	1,545,599	+0.44(+0.95%)
Apr 13, 2007	46.28	46.61	46.15	46.47	1,356,334	+0.24(+0.52%)
Apr 12, 2007	45.74	46.26	45.42	46.23	1,376,894	+0.26(+0.57%)
Apr 11, 2007	45.86	46.12	45.61	45.97	1,985,125	+0.07(+0.15%)
Apr 10, 2007	45.24	46.15	44.89	45.90	2,985,453	+0.76(+1.68%)
Apr 09, 2007	44.76	45.42	44.76	45.14	2,079,073	+0.43(+0.96%)
Apr 05, 2007	44.85	44.95	44.55	44.71	2,059,547	-0.06(-0.13%)
Apr 04, 2007	44.19	44.87	44.01	44.77	2,039,584	+0.73(+1.66%)
Apr 03, 2007	43.74	44.53	43.74	44.04	2,895,885	+0.50(+1.15%)

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.