Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	28.28	28.52	27.65	28.20	13,011,952	+0.09(+0.33%)
Mar 28, 2008	28.19	28.76	27.86	28.11	12,695,793	+0.28(+0.99%)
Mar 27, 2008	28.89	29.15	27.82	27.84	24,961,068	-0.28(-1.00%)
Mar 26, 2008	27.73	28.73	27.53	28.12	23,766,138	+0.49(+1.79%)
Mar 25, 2008	28.00	29.26	27.35	27.62	33,848,236	-1.14(-3.95%)
Mar 24, 2008	28.54	29.69	28.54	28.76	14,435,206	+0.33(+1.15%)
Mar 21, 2008	28.12	29.02	27.65	28.43	28,022,478	-0.00(-0.00%)
Mar 20, 2008	28.12	29.02	27.65	28.43	28,014,120	+0.27(+0.97%)
Mar 19, 2008	28.83	30.10	28.08	28.16	32,391,856	-0.59(-2.05%)
Mar 18, 2008	27.43	28.92	27.43	28.75	28,930,116	+1.94(+7.22%)
Mar 17, 2008	27.49	27.84	25.81	26.81	26,273,942	-1.39(-4.92%)
Mar 14, 2008	29.29	29.41	27.61	28.20	23,592,890	-1.10(-3.77%)
Mar 13, 2008	28.71	29.48	28.43	29.31	15,628,449	+0.22(+0.75%)
Mar 12, 2008	30.57	30.72	28.92	29.09	20,226,842	-1.81(-5.86%)
Mar 11, 2008	30.42	30.93	29.79	30.90	13,181,601	+1.18(+3.96%)
Mar 10, 2008	30.39	30.74	29.62	29.72	13,328,251	-0.44(-1.45%)
Mar 07, 2008	30.26	31.28	29.67	30.16	15,963,452	-0.58(-1.89%)
Mar 06, 2008	32.04	32.16	30.67	30.74	14,085,945	-1.56(-4.82%)
Mar 05, 2008	32.55	32.99	31.14	32.29	18,698,590	-0.25(-0.77%)
Mar 04, 2008	32.96	33.40	31.90	32.54	13,493,669	-0.70(-2.11%)
Mar 03, 2008	33.07	33.74	32.66	33.24	11,755,589	+0.07(+0.21%)
Feb 29, 2008	33.59	33.83	32.94	33.18	13,087,769	-0.29(-0.86%)
Feb 28, 2008	34.99	34.99	32.92	33.46	18,847,876	-1.46(-4.18%)
Feb 27, 2008	35.66	35.88	34.77	34.92	10,057,831	-0.89(-2.49%)
Feb 26, 2008	34.98	36.16	34.90	35.81	11,478,614	+0.74(+2.10%)
Feb 25, 2008	34.43	35.30	33.83	35.08	10,664,496	+0.66(+1.92%)
Feb 22, 2008	34.54	34.57	33.45	34.42	9,458,693	+0.05(+0.15%)
Feb 21, 2008	35.34	35.50	34.14	34.36	11,547,207	-0.92(-2.60%)
Feb 20, 2008	34.78	35.54	34.60	35.28	12,954,847	+0.45(+1.29%)
Feb 19, 2008	34.45	35.11	34.21	34.84	12,802,747	+1.32(+3.92%)
Feb 18, 2008	33.20	33.58	32.45	33.52	0	+0.00(+0.00%)
Feb 15, 2008	33.20	33.58	32.45	33.52	13,615,344	-0.22(-0.66%)
Feb 14, 2008	34.19	34.46	33.60	33.74	8,483,547	-0.25(-0.74%)
Feb 13, 2008	33.70	34.24	33.08	34.00	12,398,432	+0.87(+2.62%)
Feb 12, 2008	33.97	34.82	32.52	33.13	16,003,502	-0.71(-2.09%)
Feb 11, 2008	33.82	33.99	32.95	33.84	11,631,259	+0.02(+0.05%)
Feb 08, 2008	32.69	34.00	32.69	33.82	11,451,331	+1.01(+3.08%)
Feb 07, 2008	32.16	33.23	31.68	32.81	13,039,141	+0.37(+1.15%)
Feb 06, 2008	33.15	33.30	32.29	32.44	13,959,914	-0.42(-1.29%)
Feb 05, 2008	33.88	34.22	32.73	32.86	12,544,548	-1.64(-4.76%)
Feb 04, 2008	34.58	34.96	34.33	34.50	7,798,943	-0.05(-0.15%)
Feb 01, 2008	34.12	34.63	33.89	34.55	12,210,428	+0.64(+1.88%)
Jan 31, 2008	33.99	34.34	32.99	33.92	16,707,805	-0.28(-0.82%)
Jan 30, 2008	34.61	35.35	33.80	34.20	19,776,298	-0.59(-1.70%)
Jan 29, 2008	33.92	35.26	33.85	34.79	33,512,428	+3.26(+10.35%)
Jan 28, 2008	31.30	32.19	31.10	31.53	14,780,406	+0.18(+0.57%)
Jan 25, 2008	32.31	33.03	31.15	31.35	18,429,214	-0.42(-1.34%)
Jan 24, 2008	30.78	31.95	30.72	31.77	21,410,506	+1.31(+4.30%)
Jan 23, 2008	29.75	30.53	27.45	30.47	30,654,856	+0.04(+0.13%)
Jan 22, 2008	29.65	30.71	29.14	30.43	18,182,256	-0.60(-1.94%)
Jan 21, 2008	30.21	31.13	29.66	31.03	0	+0.00(+0.00%)
Jan 18, 2008	30.21	31.13	29.66	31.03	24,185,044	+1.10(+3.66%)
Jan 17, 2008	31.36	31.83	29.75	29.93	24,419,152	-0.88(-2.87%)
Jan 16, 2008	31.53	31.99	30.05	30.82	36,315,772	-0.71(-2.26%)
Jan 15, 2008	33.42	33.53	31.53	31.53	36,649,764	-2.85(-8.30%)
Jan 14, 2008	34.58	34.60	34.07	34.38	20,730,562	+0.14(+0.42%)
Jan 11, 2008	35.61	35.61	34.03	34.24	17,944,184	-1.57(-4.39%)
Jan 10, 2008	35.09	36.04	34.81	35.81	12,822,787	+0.40(+1.12%)
Jan 09, 2008	36.46	36.46	34.86	35.42	19,826,484	-0.90(-2.47%)
Jan 08, 2008	36.89	37.51	36.21	36.31	15,152,603	-0.27(-0.74%)
Jan 07, 2008	36.42	36.86	35.83	36.58	18,760,086	-0.25(-0.69%)
Jan 04, 2008	37.90	37.92	36.64	36.83	15,860,748	-1.32(-3.45%)
Jan 03, 2008	40.02	40.02	37.87	38.15	18,334,144	-1.73(-4.35%)
Jan 02, 2008	40.30	40.84	39.63	39.88	10,449,672	-0.33(-0.83%)
Jan 01, 2008	40.46	40.50	39.91	40.22	0	+0.00(+0.00%)
Dec 31, 2007	40.46	40.50	39.91	40.22	7,435,837	-0.30(-0.74%)
Dec 28, 2007	40.35	40.77	39.88	40.52	7,208,726	+0.29(+0.71%)
Dec 27, 2007	40.83	40.83	40.23	40.23	5,969,860	-0.54(-1.32%)
Dec 26, 2007	40.77	40.89	40.57	40.77	6,233,208	+0.01(+0.01%)
Dec 24, 2007	40.44	40.92	40.44	40.76	3,967,028	+0.15(+0.37%)
Dec 21, 2007	40.40	40.65	40.17	40.61	14,620,243	+0.47(+1.17%)
Dec 20, 2007	40.24	40.37	39.81	40.14	9,373,901	+0.13(+0.32%)
Dec 19, 2007	39.46	40.25	39.40	40.02	11,698,831	+0.64(+1.62%)
Dec 18, 2007	38.71	39.61	38.13	39.38	12,267,698	+0.87(+2.25%)
Dec 17, 2007	38.41	39.48	38.30	38.51	13,256,589	+0.24(+0.62%)
Dec 14, 2007	37.72	38.45	37.14	38.28	12,554,788	+0.34(+0.91%)
Dec 13, 2007	37.90	38.34	37.33	37.93	8,604,280	-0.22(-0.57%)
Dec 12, 2007	37.67	38.51	37.33	38.15	15,770,011	+0.83(+2.23%)
Dec 11, 2007	37.90	38.44	37.14	37.32	9,903,130	-0.57(-1.50%)
Dec 10, 2007	38.23	38.24	37.59	37.89	7,727,269	-0.32(-0.83%)
Dec 07, 2007	37.86	38.47	37.66	38.20	9,812,605	+0.34(+0.91%)
Dec 06, 2007	37.01	38.03	36.77	37.86	11,316,720	+0.71(+1.92%)
Dec 05, 2007	37.15	37.33	36.51	37.14	15,085,080	+0.25(+0.68%)
Dec 04, 2007	37.43	37.43	36.66	36.89	9,147,876	-0.69(-1.83%)
Dec 03, 2007	37.44	37.76	37.24	37.58	11,841,246	+0.20(+0.52%)
Nov 30, 2007	37.18	37.65	37.04	37.39	16,214,820	+0.79(+2.15%)
Nov 29, 2007	36.46	37.21	36.19	36.60	12,909,249	+0.40(+1.11%)
Nov 28, 2007	35.82	36.44	35.17	36.20	16,427,309	+0.59(+1.66%)
Nov 27, 2007	36.51	36.51	34.92	35.61	25,068,270	-1.18(-3.20%)
Nov 26, 2007	37.85	38.26	36.66	36.78	12,060,131	-1.10(-2.90%)
Nov 23, 2007	37.56	37.88	37.14	37.88	5,451,490	+0.51(+1.35%)
Nov 21, 2007	38.08	38.14	37.30	37.37	12,101,867	-0.95(-2.47%)
Nov 20, 2007	38.45	38.65	37.86	38.32	13,038,730	+0.41(+1.09%)
Nov 19, 2007	38.91	38.91	37.74	37.91	12,156,910	-0.95(-2.44%)
Nov 16, 2007	38.98	39.26	38.42	38.86	14,746,927	+0.25(+0.65%)
Nov 15, 2007	39.68	39.93	38.06	38.60	18,434,182	-1.31(-3.28%)
Nov 14, 2007	40.54	40.71	39.76	39.91	10,095,244	-0.47(-1.17%)
Nov 13, 2007	39.23	40.44	38.94	40.38	14,865,563	+1.22(+3.12%)
Nov 12, 2007	39.05	39.80	38.58	39.16	14,360,470	-0.19(-0.48%)
Nov 09, 2007	39.80	39.93	38.93	39.35	13,126,981	-0.75(-1.88%)
Nov 08, 2007	40.60	41.06	39.19	40.10	14,979,487	-0.48(-1.19%)
Nov 07, 2007	41.92	41.92	40.52	40.58	13,535,999	-1.18(-2.83%)
Nov 06, 2007	40.49	41.90	40.37	41.77	18,425,442	+1.90(+4.77%)
Nov 05, 2007	39.21	40.27	39.21	39.87	8,980,115	-0.15(-0.37%)
Nov 02, 2007	39.98	40.53	39.18	40.02	12,297,694	+0.45(+1.15%)
Nov 01, 2007	39.62	40.86	39.51	39.56	13,212,233	-0.88(-2.19%)
Oct 31, 2007	40.33	40.96	40.06	40.45	13,525,844	+0.45(+1.13%)
Oct 30, 2007	40.96	41.27	39.81	39.99	13,015,920	-1.11(-2.71%)
Oct 29, 2007	42.17	42.31	40.91	41.11	11,611,093	-0.89(-2.12%)
Oct 26, 2007	43.00	43.50	41.67	42.00	24,395,310	+0.59(+1.41%)
Oct 25, 2007	40.63	41.86	40.20	41.41	18,979,198	+1.13(+2.79%)
Oct 24, 2007	38.94	40.38	38.71	40.29	19,144,416	+1.05(+2.68%)
Oct 23, 2007	39.51	39.52	38.53	39.23	9,561,042	-0.05(-0.12%)
Oct 22, 2007	38.49	39.34	38.09	39.28	17,460,868	-0.04(-0.10%)
Oct 19, 2007	40.60	40.66	39.25	39.32	19,278,152	-1.58(-3.86%)
Oct 18, 2007	40.56	41.28	40.36	40.90	8,671,230	-0.11(-0.28%)
Oct 17, 2007	42.15	42.15	40.46	41.02	15,520,108	-0.76(-1.81%)
Oct 16, 2007	42.13	42.24	41.57	41.77	11,720,622	-0.59(-1.40%)
Oct 15, 2007	42.55	43.07	41.88	42.36	11,624,877	+0.16(+0.38%)
Oct 12, 2007	41.78	42.53	41.59	42.20	10,793,787	+0.14(+0.33%)
Oct 11, 2007	42.76	43.45	41.25	42.07	20,192,558	-0.57(-1.35%)
Oct 10, 2007	40.23	43.20	40.17	42.64	31,913,614	+1.18(+2.85%)
Oct 09, 2007	40.92	41.63	40.52	41.46	18,486,548	+0.82(+2.01%)
Oct 08, 2007	39.54	40.93	39.52	40.64	20,941,818	+1.39(+3.54%)
Oct 05, 2007	39.17	39.55	38.55	39.25	10,941,209	+0.28(+0.72%)
Oct 04, 2007	38.28	39.07	37.89	38.97	9,401,537	+0.44(+1.15%)
Oct 03, 2007	38.68	39.05	38.19	38.53	12,096,746	-0.47(-1.19%)
Oct 02, 2007	38.53	39.17	38.25	38.99	12,536,254	+0.26(+0.68%)
Oct 01, 2007	38.43	38.80	38.13	38.73	11,490,639	+0.15(+0.39%)
Sep 28, 2007	39.05	39.33	38.43	38.58	11,075,509	-0.22(-0.56%)
Sep 27, 2007	39.67	39.67	38.66	38.80	10,433,441	-0.40(-1.03%)
Sep 26, 2007	40.03	40.06	38.57	39.20	16,984,750	-0.34(-0.86%)
Sep 25, 2007	40.21	40.30	39.40	39.54	14,475,986	-1.16(-2.85%)
Sep 24, 2007	40.91	41.10	40.53	40.70	12,319,063	-0.10(-0.25%)
Sep 21, 2007	40.62	41.00	40.25	40.80	11,807,687	+0.55(+1.37%)
Sep 20, 2007	40.07	40.52	39.71	40.25	8,583,467	+0.30(+0.75%)
Sep 19, 2007	40.57	41.09	39.57	39.95	14,825,267	-0.36(-0.90%)
Sep 18, 2007	39.46	40.49	39.07	40.31	11,563,572	+0.93(+2.36%)
Sep 17, 2007	39.69	39.75	38.71	39.38	10,376,848	-0.41(-1.02%)
Sep 14, 2007	39.46	40.07	39.17	39.79	8,488,583	+0.33(+0.83%)
Sep 13, 2007	38.46	39.88	38.46	39.46	16,328,604	+1.13(+2.95%)
Sep 12, 2007	38.94	39.23	38.12	38.33	23,119,970	-0.66(-1.69%)
Sep 11, 2007	39.07	39.23	38.20	38.99	14,672,239	-0.07(-0.19%)
Sep 10, 2007	39.73	39.79	38.42	39.07	11,992,267	-0.76(-1.92%)
Sep 07, 2007	40.03	40.16	39.21	39.83	14,330,815	-0.59(-1.46%)
Sep 06, 2007	40.76	41.52	39.97	40.42	15,617,279	-0.34(-0.83%)
Sep 05, 2007	40.27	40.90	40.23	40.76	11,206,063	+0.22(+0.54%)
Sep 04, 2007	39.11	40.93	39.03	40.54	12,448,143	+1.20(+3.05%)
Aug 31, 2007	39.61	39.81	39.23	39.34	9,985,749	+0.26(+0.68%)
Aug 30, 2007	38.68	39.76	38.56	39.08	8,852,849	-0.06(-0.16%)
Aug 29, 2007	38.27	39.34	38.09	39.14	11,299,397	+1.23(+3.24%)
Aug 28, 2007	38.70	38.73	37.78	37.91	11,474,400	-0.90(-2.31%)
Aug 27, 2007	38.52	39.13	38.52	38.81	9,514,887	-0.32(-0.82%)
Aug 24, 2007	38.21	39.21	38.14	39.13	11,681,616	+1.07(+2.81%)
Aug 23, 2007	37.82	38.25	37.46	38.06	12,412,446	+0.59(+1.56%)
Aug 22, 2007	36.72	37.68	36.61	37.48	17,192,184	+1.23(+3.41%)
Aug 21, 2007	36.42	36.71	35.69	36.24	12,083,224	-0.53(-1.44%)
Aug 20, 2007	36.52	36.94	36.01	36.77	14,397,720	-0.32(-0.87%)
Aug 17, 2007	36.87	37.44	36.48	37.09	22,161,376	+1.25(+3.49%)
Aug 16, 2007	35.75	36.12	34.46	35.84	29,148,406	-0.56(-1.55%)
Aug 15, 2007	37.79	37.90	36.08	36.40	18,605,074	-0.98(-2.63%)
Aug 14, 2007	38.87	38.87	37.17	37.39	16,172,469	-0.93(-2.43%)
Aug 13, 2007	39.57	40.03	38.04	38.32	20,618,744	-1.25(-3.16%)
Aug 10, 2007	38.48	39.88	37.91	39.57	25,117,198	+0.78(+2.00%)
Aug 09, 2007	37.94	40.16	37.17	38.79	33,963,844	+0.15(+0.39%)
Aug 08, 2007	37.06	39.18	36.83	38.64	29,239,580	+1.88(+5.11%)
Aug 07, 2007	35.95	37.08	35.72	36.77	20,496,014	+0.55(+1.51%)
Aug 06, 2007	35.56	36.23	34.67	36.22	27,115,166	+0.71(+2.01%)
Aug 03, 2007	35.54	37.09	35.43	35.51	21,806,372	-1.59(-4.27%)
Aug 02, 2007	36.70	37.32	35.85	37.09	26,296,616	+0.58(+1.59%)
Aug 01, 2007	38.38	38.59	35.72	36.51	39,306,940	-1.97(-5.12%)
Jul 31, 2007	39.67	40.03	38.28	38.48	24,484,588	-1.18(-2.98%)
Jul 30, 2007	38.84	39.69	37.91	39.67	20,214,822	+0.92(+2.37%)
Jul 27, 2007	39.34	39.68	38.31	38.75	20,901,894	-0.59(-1.50%)
Jul 26, 2007	40.06	40.25	38.01	39.34	26,825,362	-0.92(-2.28%)
Jul 25, 2007	40.89	40.89	38.78	40.26	29,551,896	-0.31(-0.76%)
Jul 24, 2007	41.30	41.30	39.73	40.57	31,535,384	-1.15(-2.77%)
Jul 23, 2007	42.05	42.26	41.45	41.72	18,493,858	-0.28(-0.66%)
Jul 20, 2007	42.67	42.70	41.41	42.00	24,942,160	-0.80(-1.87%)
Jul 19, 2007	43.44	43.47	42.50	42.80	22,986,978	-0.81(-1.86%)
Jul 18, 2007	43.12	43.65	42.53	43.60	24,495,582	+0.48(+1.11%)
Jul 17, 2007	43.74	44.22	42.50	43.13	26,003,088	-0.56(-1.29%)
Jul 16, 2007	44.38	44.71	43.43	43.69	18,306,752	-0.67(-1.51%)
Jul 13, 2007	44.39	44.85	44.14	44.36	12,535,305	+0.08(+0.18%)
Jul 12, 2007	44.75	45.05	43.86	44.28	23,404,520	-0.31(-0.70%)
Jul 11, 2007	44.47	44.99	44.36	44.59	16,876,134	-0.03(-0.08%)
Jul 10, 2007	44.10	45.18	43.87	44.63	20,066,468	+0.44(+0.99%)
Jul 09, 2007	43.46	44.42	43.50	44.19	14,576,689	+0.84(+1.93%)
Jul 06, 2007	43.26	43.57	43.18	43.35	10,110,626	+0.35(+0.81%)
Jul 05, 2007	43.05	43.34	42.53	43.00	14,035,669	+0.24(+0.55%)
Jul 03, 2007	42.81	42.93	42.55	42.77	5,217,509	+0.11(+0.27%)
Jul 02, 2007	42.50	42.86	42.19	42.65	13,485,917	+0.24(+0.56%)
Jun 29, 2007	42.55	42.97	42.11	42.42	13,844,264	+0.14(+0.34%)
Jun 28, 2007	42.81	43.07	42.08	42.27	17,047,306	-0.30(-0.71%)
Jun 27, 2007	42.18	42.69	41.29	42.58	30,915,046	-0.30(-0.70%)
Jun 26, 2007	43.58	43.82	42.73	42.88	19,182,820	-0.74(-1.69%)
Jun 25, 2007	43.47	44.02	43.22	43.61	13,520,587	-0.29(-0.67%)
Jun 22, 2007	43.93	44.28	43.65	43.90	17,832,582	-0.07(-0.16%)
Jun 21, 2007	43.34	44.12	43.39	43.97	14,867,527	+0.95(+2.20%)
Jun 20, 2007	44.19	44.19	42.92	43.02	20,042,892	-1.05(-2.37%)
Jun 19, 2007	44.24	44.34	43.85	44.07	11,222,257	-0.32(-0.72%)
Jun 18, 2007	44.33	44.73	44.23	44.39	12,663,544	+0.46(+1.05%)
Jun 15, 2007	44.04	44.31	43.83	43.93	14,703,147	+0.27(+0.62%)
Jun 14, 2007	43.15	43.85	43.11	43.66	21,282,534	+0.79(+1.84%)
Jun 13, 2007	42.11	43.07	41.97	42.88	20,172,446	+1.00(+2.39%)
Jun 12, 2007	42.13	42.48	41.88	41.88	13,773,633	-0.52(-1.22%)
Jun 11, 2007	42.22	42.61	42.00	42.39	10,953,838	+0.22(+0.53%)
Jun 08, 2007	41.64	42.17	41.26	42.17	18,607,486	+0.22(+0.53%)
Jun 07, 2007	42.81	43.35	41.85	41.95	24,036,762	-0.70(-1.64%)
Jun 06, 2007	43.44	43.57	42.24	42.65	21,444,124	-1.01(-2.32%)
Jun 05, 2007	43.75	44.06	43.36	43.66	17,494,968	-0.15(-0.34%)
Jun 04, 2007	43.59	44.14	43.59	43.81	14,930,347	+0.23(+0.53%)
Jun 01, 2007	43.15	43.79	43.07	43.58	14,743,894	+0.72(+1.69%)
May 31, 2007	43.10	43.56	42.59	42.85	23,741,288	-0.33(-0.76%)
May 30, 2007	42.07	43.31	41.93	43.18	25,448,140	+0.90(+2.13%)
May 29, 2007	42.58	42.83	42.03	42.28	19,733,024	-0.64(-1.50%)
May 25, 2007	42.41	43.01	42.46	42.92	16,652,040	+0.91(+2.17%)
May 24, 2007	42.84	43.44	41.90	42.01	27,027,852	-0.78(-1.83%)
May 23, 2007	43.79	43.92	42.79	42.79	43,142,112	-0.71(-1.64%)
May 22, 2007	43.74	44.36	43.45	43.50	29,117,816	-0.02(-0.04%)
May 21, 2007	42.93	43.97	42.73	43.52	39,274,644	+1.04(+2.45%)
May 18, 2007	42.15	42.62	42.01	42.48	21,422,266	+0.52(+1.23%)
May 17, 2007	41.46	42.32	41.07	41.96	23,433,894	+0.60(+1.44%)
May 16, 2007	41.89	42.07	40.49	41.37	27,956,680	-0.42(-1.00%)
May 15, 2007	42.07	42.41	41.78	41.78	20,075,032	-0.54(-1.28%)
May 14, 2007	42.49	43.03	42.15	42.32	21,602,986	-0.07(-0.18%)
May 11, 2007	42.19	42.70	41.96	42.40	23,074,102	+0.71(+1.71%)
May 10, 2007	42.76	43.00	41.61	41.69	22,277,086	-0.88(-2.08%)
May 09, 2007	42.16	42.72	41.84	42.57	20,549,434	+0.27(+0.64%)
May 08, 2007	41.69	42.39	41.24	42.30	18,165,250	+0.68(+1.63%)
May 07, 2007	41.93	42.35	41.55	41.62	16,550,652	-0.50(-1.19%)
May 04, 2007	42.44	42.89	41.86	42.12	21,231,094	+0.02(+0.04%)
May 03, 2007	41.33	42.42	41.23	42.11	29,463,304	+0.24(+0.58%)
May 02, 2007	41.00	41.91	40.93	41.86	27,395,926	+1.00(+2.46%)
May 01, 2007	40.40	40.99	40.20	40.86	27,741,452	+0.53(+1.31%)
Apr 30, 2007	41.02	41.74	40.33	40.33	30,703,330	-0.56(-1.38%)
Apr 27, 2007	40.98	41.33	40.64	40.89	21,109,800	-0.30(-0.74%)
Apr 26, 2007	41.00	41.98	40.43	41.20	39,836,136	+0.82(+2.02%)
Apr 25, 2007	39.57	40.68	39.25	40.38	35,690,960	+1.03(+2.63%)
Apr 24, 2007	39.28	39.56	38.98	39.35	26,375,690	+0.16(+0.41%)
Apr 23, 2007	38.38	39.27	38.20	39.19	36,147,524	+1.33(+3.50%)
Apr 20, 2007	37.46	37.94	37.14	37.86	27,371,482	+0.65(+1.76%)
Apr 19, 2007	37.12	37.36	36.91	37.21	20,871,000	-0.10(-0.26%)
Apr 18, 2007	37.19	37.40	36.71	37.31	36,496,728	-0.20(-0.54%)
Apr 17, 2007	38.59	38.71	37.19	37.51	28,084,496	-0.92(-2.41%)
Apr 16, 2007	39.13	39.13	38.07	38.43	30,543,550	-0.85(-2.16%)
Apr 13, 2007	39.56	39.56	39.11	39.28	15,540,770	-0.15(-0.38%)
Apr 12, 2007	38.77	39.48	38.67	39.43	20,397,148	+0.74(+1.90%)
Apr 11, 2007	38.70	39.05	38.56	38.69	22,984,274	+0.05(+0.12%)
Apr 10, 2007	38.56	38.76	38.35	38.65	19,741,532	+0.09(+0.22%)
Apr 09, 2007	38.06	38.79	37.86	38.56	21,722,304	+0.65(+1.73%)
Apr 05, 2007	37.90	38.17	37.76	37.91	15,125,242	+0.05(+0.12%)
Apr 04, 2007	37.00	37.91	36.82	37.86	27,243,058	+0.76(+2.06%)
Apr 03, 2007	36.99	37.47	36.48	37.10	21,892,342	-0.19(-0.51%)

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.