Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.18	35.25	33.98	34.33	1,239,665	+0.14(+0.41%)
Apr 29, 2008	34.25	34.29	33.92	34.19	1,002,072	-0.12(-0.35%)
Apr 28, 2008	34.30	34.90	34.03	34.31	1,392,182	-0.09(-0.26%)
Apr 25, 2008	33.91	34.75	33.50	34.40	1,624,073	+0.56(+1.65%)
Apr 24, 2008	31.37	34.00	31.30	33.84	2,342,499	+3.16(+10.30%)
Apr 23, 2008	30.76	30.98	30.10	30.68	834,470	+0.25(+0.82%)
Apr 22, 2008	30.47	30.82	30.07	30.43	833,431	-0.12(-0.39%)
Apr 21, 2008	30.21	30.95	30.08	30.55	591,434	-0.08(-0.26%)
Apr 18, 2008	30.14	31.09	29.59	30.63	757,314	+1.19(+4.04%)
Apr 17, 2008	29.96	30.05	29.18	29.44	458,529	-0.59(-1.96%)
Apr 16, 2008	29.01	30.16	28.75	30.03	961,373	+1.31(+4.56%)
Apr 15, 2008	29.04	29.35	28.47	28.72	984,094	-0.07(-0.24%)
Apr 14, 2008	28.91	29.40	28.62	28.79	968,367	-0.29(-1.00%)
Apr 11, 2008	29.09	29.97	28.93	29.08	1,157,970	-1.14(-3.77%)
Apr 10, 2008	29.83	30.52	29.51	30.22	945,532	+0.34(+1.14%)
Apr 09, 2008	31.15	31.20	29.72	29.88	799,743	-1.18(-3.80%)
Apr 08, 2008	30.39	31.56	30.24	31.06	927,429	+0.13(+0.42%)
Apr 07, 2008	31.71	31.87	30.85	30.93	943,462	-0.44(-1.40%)
Apr 04, 2008	30.82	31.60	30.33	31.37	1,073,427	+0.45(+1.46%)
Apr 03, 2008	30.73	31.15	30.60	30.92	717,075	-0.03(-0.10%)
Apr 02, 2008	30.83	31.42	30.65	30.95	924,240	+0.17(+0.55%)
Apr 01, 2008	30.34	30.83	30.12	30.78	1,215,868	+0.69(+2.29%)
Mar 31, 2008	28.95	30.16	28.75	30.09	1,406,898	+1.10(+3.79%)
Mar 28, 2008	29.34	29.45	28.74	28.99	945,215	-0.37(-1.26%)
Mar 27, 2008	29.78	29.86	28.74	29.36	1,114,307	-0.32(-1.08%)
Mar 26, 2008	29.23	29.71	28.75	29.68	1,171,695	+0.27(+0.92%)
Mar 25, 2008	28.58	29.53	28.38	29.41	998,260	+0.72(+2.51%)
Mar 24, 2008	28.00	29.25	28.00	28.69	1,155,016	+0.78(+2.79%)
Mar 21, 2008	27.64	28.00	27.11	27.91	2,989,995	+0.00(+0.00%)
Mar 20, 2008	27.64	28.00	27.11	27.91	2,989,995	+0.61(+2.23%)
Mar 19, 2008	27.82	28.32	27.30	27.30	1,909,047	-0.41(-1.48%)
Mar 18, 2008	26.36	27.71	25.98	27.71	1,515,439	+2.01(+7.82%)
Mar 17, 2008	25.29	26.26	25.02	25.70	1,160,306	-0.38(-1.46%)
Mar 14, 2008	27.35	27.71	25.78	26.08	1,692,666	-0.41(-1.55%)
Mar 13, 2008	26.27	26.86	25.42	26.49	1,726,936	-0.14(-0.53%)
Mar 12, 2008	27.00	27.12	26.53	26.63	1,613,472	-0.33(-1.22%)
Mar 11, 2008	25.26	27.15	24.70	26.96	4,010,477	+3.27(+13.80%)
Mar 10, 2008	25.50	25.50	23.68	23.69	2,305,242	-1.85(-7.24%)
Mar 07, 2008	25.64	26.33	25.19	25.54	1,788,829	-0.43(-1.66%)
Mar 06, 2008	26.45	26.91	25.75	25.97	1,987,383	-0.64(-2.41%)
Mar 05, 2008	26.43	26.93	26.00	26.61	2,040,069	+0.25(+0.95%)
Mar 04, 2008	28.72	29.11	26.06	26.36	3,150,595	-2.72(-9.35%)
Mar 03, 2008	28.37	29.48	28.27	29.08	1,606,146	+0.62(+2.18%)
Feb 29, 2008	28.31	28.81	27.72	28.46	1,555,948	-0.22(-0.77%)
Feb 28, 2008	30.00	30.30	28.61	28.68	2,038,462	-1.68(-5.53%)
Feb 27, 2008	30.39	31.05	29.96	30.36	618,525	-0.35(-1.14%)
Feb 26, 2008	30.65	31.20	30.28	30.71	761,715	-0.21(-0.68%)
Feb 25, 2008	29.76	31.07	29.72	30.92	936,379	+1.23(+4.14%)
Feb 22, 2008	30.19	30.46	29.21	29.69	923,147	-0.39(-1.30%)
Feb 21, 2008	30.93	31.38	29.75	30.08	1,561,825	-0.69(-2.24%)
Feb 20, 2008	31.33	31.48	30.46	30.77	1,137,749	-0.71(-2.26%)
Feb 19, 2008	31.98	32.22	31.29	31.48	859,932	-0.14(-0.44%)
Feb 18, 2008	32.23	32.50	30.51	31.62	1,226,270	+0.00(+0.00%)
Feb 15, 2008	32.23	32.50	30.51	31.62	1,226,270	-0.91(-2.80%)
Feb 14, 2008	33.16	33.39	32.30	32.53	954,254	-0.62(-1.87%)
Feb 13, 2008	32.65	33.36	32.58	33.15	937,281	+0.55(+1.69%)
Feb 12, 2008	33.18	33.18	32.37	32.60	875,900	-0.34(-1.03%)
Feb 11, 2008	32.62	33.31	32.16	32.94	1,212,757	+0.27(+0.83%)
Feb 08, 2008	31.92	32.83	31.63	32.67	1,057,819	+0.74(+2.32%)
Feb 07, 2008	31.93	32.50	31.32	31.93	2,038,944	+0.08(+0.25%)
Feb 06, 2008	32.12	32.30	31.63	31.85	1,692,236	+0.29(+0.92%)
Feb 05, 2008	31.91	32.26	30.88	31.56	1,808,196	-0.96(-2.95%)
Feb 04, 2008	32.79	33.65	32.39	32.52	1,079,176	-0.07(-0.21%)
Feb 01, 2008	30.64	32.73	30.46	32.59	1,396,409	+2.31(+7.63%)
Jan 31, 2008	29.66	31.00	29.00	30.28	2,018,266	+0.07(+0.23%)
Jan 30, 2008	30.58	31.15	30.04	30.21	939,769	-0.66(-2.14%)
Jan 29, 2008	30.98	31.15	30.41	30.87	658,261	+0.13(+0.42%)
Jan 28, 2008	30.50	30.84	29.70	30.74	757,914	+0.11(+0.36%)
Jan 25, 2008	30.32	32.00	30.26	30.63	1,196,697	+0.40(+1.32%)
Jan 24, 2008	29.55	31.00	29.00	30.23	2,056,073	+0.52(+1.75%)
Jan 23, 2008	29.60	30.15	26.80	29.71	2,989,553	-0.54(-1.79%)
Jan 22, 2008	29.55	30.73	26.17	30.25	2,468,536	-1.09(-3.48%)
Jan 21, 2008	31.25	31.65	30.50	31.34	1,363,033	+0.00(+0.00%)
Jan 18, 2008	31.25	31.65	30.50	31.34	1,363,033	+0.48(+1.56%)
Jan 17, 2008	32.68	33.12	30.55	30.86	1,897,496	-1.27(-3.95%)
Jan 16, 2008	31.16	32.42	30.79	32.13	2,256,959	+0.95(+3.05%)
Jan 15, 2008	30.09	31.37	30.09	31.18	1,431,841	+0.61(+2.00%)
Jan 14, 2008	30.31	30.94	30.02	30.57	934,452	+0.45(+1.49%)
Jan 11, 2008	30.79	31.15	29.79	30.12	884,299	-0.85(-2.74%)
Jan 10, 2008	30.13	31.43	29.81	30.97	1,057,399	+0.43(+1.41%)
Jan 09, 2008	30.51	30.88	29.15	30.54	1,355,199	-0.02(-0.07%)
Jan 08, 2008	30.85	31.95	30.56	30.56	1,532,009	-0.27(-0.88%)
Jan 07, 2008	30.71	31.50	30.36	30.83	2,388,760	+0.33(+1.08%)
Jan 04, 2008	31.25	31.70	30.37	30.50	1,057,374	-1.20(-3.79%)
Jan 03, 2008	31.33	32.33	31.28	31.70	875,351	+0.57(+1.83%)
Jan 02, 2008	31.28	31.92	30.32	31.13	902,310	-0.17(-0.54%)
Jan 01, 2008	32.50	33.03	31.29	31.30	0	+0.00(+0.00%)
Dec 31, 2007	32.50	33.03	31.29	31.30	588,993	-1.29(-3.96%)
Dec 28, 2007	31.37	33.69	31.37	32.59	1,377,283	+2.03(+6.64%)
Dec 27, 2007	32.23	32.25	30.51	30.56	835,719	-1.69(-5.24%)
Dec 26, 2007	31.62	32.42	31.41	32.25	541,915	+0.35(+1.10%)
Dec 24, 2007	31.50	32.00	31.31	31.90	266,493	+0.49(+1.56%)
Dec 21, 2007	30.96	32.40	30.63	31.41	2,798,123	+0.89(+2.92%)
Dec 20, 2007	30.55	30.65	30.05	30.52	719,662	+0.34(+1.13%)
Dec 19, 2007	30.30	30.45	29.81	30.18	732,849	-0.12(-0.40%)
Dec 18, 2007	29.97	30.42	29.35	30.30	798,670	+0.64(+2.16%)
Dec 17, 2007	30.00	30.41	29.36	29.66	808,862	-0.55(-1.82%)
Dec 14, 2007	30.93	32.00	30.13	30.21	803,176	-1.26(-4.00%)
Dec 13, 2007	31.04	31.58	30.88	31.47	612,996	-0.33(-1.04%)
Dec 12, 2007	32.23	32.50	31.03	31.80	1,230,619	+0.59(+1.89%)
Dec 11, 2007	33.42	33.84	31.11	31.21	1,964,947	-35.30(-53.07%)
Dec 10, 2007	66.92	66.94	65.10	66.51	1,184,400	-0.19(-0.28%)
Dec 07, 2007	65.70	68.00	63.78	66.70	1,056,454	-0.90(-1.33%)
Dec 06, 2007	69.26	69.26	67.21	67.60	787,924	-1.66(-2.40%)
Dec 05, 2007	70.28	70.62	68.19	69.26	476,387	+0.21(+0.30%)
Dec 04, 2007	69.48	71.15	69.03	69.05	394,929	-0.34(-0.49%)
Dec 03, 2007	69.16	70.90	69.01	69.39	638,069	+0.66(+0.96%)
Nov 30, 2007	69.52	70.77	68.10	68.73	641,802	-0.82(-1.18%)
Nov 29, 2007	69.16	71.17	68.58	69.55	628,673	+0.36(+0.52%)
Nov 28, 2007	67.86	69.77	67.78	69.19	1,012,908	+1.93(+2.87%)
Nov 27, 2007	64.88	67.44	64.88	67.26	481,130	+2.54(+3.92%)
Nov 26, 2007	65.41	66.55	64.65	64.72	568,981	-0.48(-0.74%)
Nov 23, 2007	64.27	65.83	63.65	65.20	178,354	+1.56(+2.45%)
Nov 21, 2007	64.21	65.07	63.35	63.64	422,847	-0.96(-1.49%)
Nov 20, 2007	63.16	64.95	62.95	64.60	559,282	+1.55(+2.46%)
Nov 19, 2007	63.10	64.57	61.55	63.05	519,405	-0.78(-1.22%)
Nov 16, 2007	63.63	64.15	61.96	63.83	467,817	+0.32(+0.50%)
Nov 15, 2007	63.41	63.70	62.20	63.51	583,961	-0.33(-0.52%)
Nov 14, 2007	66.05	66.05	63.32	63.84	481,164	-0.98(-1.51%)
Nov 13, 2007	61.79	65.31	61.79	64.82	938,694	+3.34(+5.43%)
Nov 12, 2007	63.44	63.84	60.56	61.48	1,103,849	-1.90(-3.00%)
Nov 09, 2007	67.43	67.43	63.08	63.38	1,128,744	-5.24(-7.64%)
Nov 08, 2007	70.55	70.70	67.34	68.62	986,571	-1.99(-2.82%)
Nov 07, 2007	72.10	72.50	70.61	70.61	615,575	-2.09(-2.87%)
Nov 06, 2007	71.23	72.85	70.43	72.70	514,068	+1.94(+2.74%)
Nov 05, 2007	69.59	71.55	69.48	70.76	588,148	+0.20(+0.28%)
Nov 02, 2007	70.00	70.66	69.02	70.56	1,001,733	+0.60(+0.86%)
Nov 01, 2007	68.51	70.22	68.00	69.96	974,509	+0.57(+0.82%)
Oct 31, 2007	68.87	70.10	68.00	69.39	802,622	+1.07(+1.57%)
Oct 30, 2007	70.00	70.91	67.93	68.32	662,764	-1.51(-2.16%)
Oct 29, 2007	68.65	70.73	67.65	69.83	1,111,531	+1.91(+2.81%)
Oct 26, 2007	68.72	72.70	66.63	67.92	1,603,156	+0.30(+0.44%)
Oct 25, 2007	64.67	68.13	64.53	67.62	2,338,841	+8.70(+14.77%)
Oct 24, 2007	58.75	59.36	55.42	58.92	786,295	-0.08(-0.14%)
Oct 23, 2007	59.99	59.99	58.33	59.00	474,588	-0.51(-0.86%)
Oct 22, 2007	57.00	59.71	56.85	59.51	627,700	+1.74(+3.01%)
Oct 19, 2007	60.95	61.07	57.68	57.77	490,533	-3.18(-5.22%)
Oct 18, 2007	59.77	61.26	59.77	60.95	358,920	+1.23(+2.06%)
Oct 17, 2007	60.33	60.92	58.93	59.72	478,201	+0.33(+0.56%)
Oct 16, 2007	58.09	60.17	58.09	59.39	661,397	+0.91(+1.56%)
Oct 15, 2007	60.07	60.54	58.05	58.48	678,740	-1.59(-2.65%)
Oct 12, 2007	57.67	60.46	57.53	60.07	426,172	+2.60(+4.52%)
Oct 11, 2007	59.55	59.99	57.20	57.47	588,367	-1.66(-2.81%)
Oct 10, 2007	57.89	59.17	57.51	59.13	588,545	+1.24(+2.14%)
Oct 09, 2007	58.31	58.50	57.26	57.89	645,218	-0.14(-0.24%)
Oct 08, 2007	58.50	58.50	57.25	58.03	406,583	-0.28(-0.48%)
Oct 05, 2007	57.64	58.93	57.14	58.31	408,248	+1.52(+2.68%)
Oct 04, 2007	56.72	58.25	56.18	56.79	462,415	+0.41(+0.73%)
Oct 03, 2007	58.19	58.34	56.06	56.38	696,778	-1.86(-3.19%)
Oct 02, 2007	58.01	58.40	56.14	58.24	845,883	-1.04(-1.75%)
Oct 01, 2007	55.98	59.31	55.58	59.28	828,750	+3.89(+7.02%)
Sep 28, 2007	56.94	57.74	55.31	55.39	533,492	-1.49(-2.62%)
Sep 27, 2007	56.07	57.04	55.87	56.88	517,831	+1.22(+2.19%)
Sep 26, 2007	54.23	57.45	53.90	55.66	769,000	+1.90(+3.53%)
Sep 25, 2007	53.49	54.25	52.88	53.76	519,876	+0.13(+0.24%)
Sep 24, 2007	54.66	54.95	53.30	53.63	515,187	-0.93(-1.70%)
Sep 21, 2007	55.43	55.71	54.47	54.56	778,031	-0.35(-0.64%)
Sep 20, 2007	55.32	55.74	54.34	54.91	522,005	-0.26(-0.47%)
Sep 19, 2007	53.69	55.22	53.27	55.17	812,592	+2.03(+3.82%)
Sep 18, 2007	50.60	53.24	50.13	53.14	637,592	+2.91(+5.79%)
Sep 17, 2007	50.87	51.16	49.97	50.23	791,030	-0.68(-1.34%)
Sep 14, 2007	49.27	50.93	49.25	50.91	508,483	+1.36(+2.74%)
Sep 13, 2007	50.44	50.94	49.53	49.55	401,971	-0.54(-1.08%)
Sep 12, 2007	50.58	51.19	49.96	50.09	450,616	-0.48(-0.95%)
Sep 11, 2007	49.53	50.67	49.23	50.57	593,596	+1.40(+2.85%)
Sep 10, 2007	48.87	49.67	48.06	49.17	523,741	+0.45(+0.92%)
Sep 07, 2007	47.57	49.23	47.40	48.72	575,035	+0.27(+0.56%)
Sep 06, 2007	48.40	49.15	47.59	48.45	672,312	-0.01(-0.02%)
Sep 05, 2007	48.98	49.16	48.21	48.46	567,749	-0.64(-1.30%)
Sep 04, 2007	49.13	49.97	49.05	49.10	647,176	-0.14(-0.28%)
Aug 31, 2007	48.97	49.49	48.51	49.24	383,470	+0.99(+2.05%)
Aug 30, 2007	47.66	49.72	47.56	48.25	607,669	+0.02(+0.04%)
Aug 29, 2007	47.22	48.35	47.15	48.23	437,648	+1.24(+2.64%)
Aug 28, 2007	48.64	48.83	46.99	46.99	628,907	-2.07(-4.22%)
Aug 27, 2007	50.00	50.00	48.62	49.06	638,422	-1.34(-2.66%)
Aug 24, 2007	50.34	50.53	49.71	50.40	482,495	+0.14(+0.28%)
Aug 23, 2007	52.00	52.00	50.15	50.26	490,601	-1.66(-3.20%)
Aug 22, 2007	50.76	52.00	50.06	51.92	478,715	+1.77(+3.53%)
Aug 21, 2007	50.90	50.90	49.98	50.15	381,316	-0.80(-1.57%)
Aug 20, 2007	51.47	51.83	49.87	50.95	766,694	-0.09(-0.18%)
Aug 17, 2007	51.50	53.24	50.56	51.04	1,402,089	+1.17(+2.35%)
Aug 16, 2007	47.20	49.99	46.04	49.87	1,124,038	+2.32(+4.88%)
Aug 15, 2007	47.20	48.74	46.57	47.55	566,450	+0.21(+0.44%)
Aug 14, 2007	49.06	49.61	47.34	47.34	596,790	-1.50(-3.07%)
Aug 13, 2007	50.68	50.88	47.90	48.84	923,093	-1.54(-3.06%)
Aug 10, 2007	50.11	52.70	49.78	50.38	1,131,581	-2.04(-3.89%)
Aug 09, 2007	49.15	54.49	48.50	52.42	2,817,685	+2.27(+4.53%)
Aug 08, 2007	47.27	50.75	47.27	50.15	1,765,251	+3.49(+7.48%)
Aug 07, 2007	44.64	47.01	43.91	46.66	1,078,359	+1.85(+4.13%)
Aug 06, 2007	43.59	44.93	43.39	44.81	1,075,586	+1.35(+3.11%)
Aug 03, 2007	43.65	44.12	42.57	43.46	1,187,170	+0.25(+0.58%)
Aug 02, 2007	42.64	43.34	42.01	43.21	804,557	+0.46(+1.08%)
Aug 01, 2007	42.80	43.30	41.21	42.75	1,571,909	-0.90(-2.06%)
Jul 31, 2007	44.35	44.97	43.48	43.65	1,231,610	-1.18(-2.63%)
Jul 30, 2007	44.85	45.30	42.83	44.83	1,100,290	+0.03(+0.07%)
Jul 27, 2007	46.20	46.53	44.45	44.80	1,020,281	-1.45(-3.14%)
Jul 26, 2007	47.19	47.19	43.66	46.25	2,050,428	-2.80(-5.71%)
Jul 25, 2007	51.00	51.49	47.57	49.05	2,024,189	+0.14(+0.29%)
Jul 24, 2007	49.67	49.69	48.17	48.91	1,166,906	-0.75(-1.51%)
Jul 23, 2007	49.00	50.33	48.91	49.66	577,168	+0.66(+1.35%)
Jul 20, 2007	49.54	49.66	48.33	49.00	701,955	-0.65(-1.31%)
Jul 19, 2007	49.59	49.90	49.10	49.65	598,622	+0.26(+0.53%)
Jul 18, 2007	48.93	49.40	48.37	49.39	558,033	+0.38(+0.78%)
Jul 17, 2007	48.97	49.43	48.80	49.01	460,182	+0.20(+0.41%)
Jul 16, 2007	47.66	49.26	47.55	48.81	706,240	+1.10(+2.31%)
Jul 13, 2007	47.41	48.10	47.40	47.71	644,680	+0.14(+0.29%)
Jul 12, 2007	46.70	48.08	46.66	47.57	1,018,045	+1.11(+2.39%)
Jul 11, 2007	45.89	46.48	45.71	46.46	674,992	+0.45(+0.98%)
Jul 10, 2007	46.41	46.41	45.58	46.01	589,430	-0.43(-0.93%)
Jul 09, 2007	46.11	46.50	45.20	46.44	1,047,965	-0.88(-1.86%)
Jul 06, 2007	47.73	48.02	47.10	47.32	443,228	-0.22(-0.46%)
Jul 05, 2007	48.09	48.49	47.36	47.54	615,942	-0.31(-0.65%)
Jul 03, 2007	47.47	47.92	47.28	47.85	409,250	+0.61(+1.29%)
Jul 02, 2007	47.10	47.47	46.68	47.24	745,977	+0.99(+2.14%)
Jun 29, 2007	46.33	47.05	46.00	46.25	842,809	+0.11(+0.24%)
Jun 28, 2007	45.30	46.51	45.23	46.14	990,664	+0.91(+2.01%)
Jun 27, 2007	44.39	45.31	43.85	45.23	675,832	+0.78(+1.75%)
Jun 26, 2007	44.78	45.15	43.96	44.45	1,096,221	+0.20(+0.45%)
Jun 25, 2007	43.13	44.96	43.13	44.25	1,038,970	+0.97(+2.24%)
Jun 22, 2007	43.64	43.81	42.77	43.28	898,633	-0.27(-0.62%)
Jun 21, 2007	42.59	43.63	42.06	43.55	716,192	+0.99(+2.33%)
Jun 20, 2007	43.75	43.95	42.50	42.56	873,800	-0.68(-1.57%)
Jun 19, 2007	43.85	45.29	42.84	43.24	1,671,900	+1.00(+2.37%)
Jun 18, 2007	43.00	43.15	41.94	42.24	429,200	-0.73(-1.70%)
Jun 15, 2007	42.71	43.50	42.46	42.97	907,100	+0.77(+1.82%)
Jun 14, 2007	40.97	42.68	40.96	42.20	592,000	+1.47(+3.61%)
Jun 13, 2007	39.90	40.92	39.77	40.73	365,800	+0.94(+2.36%)
Jun 12, 2007	40.25	40.76	39.77	39.79	354,400	-0.72(-1.78%)
Jun 11, 2007	39.90	40.76	39.71	40.51	526,472	+0.36(+0.90%)
Jun 08, 2007	40.00	40.57	39.59	40.15	465,830	+0.05(+0.12%)
Jun 07, 2007	40.83	41.27	39.96	40.10	369,637	-1.01(-2.46%)
Jun 06, 2007	41.61	41.61	40.74	41.11	460,115	-0.63(-1.51%)
Jun 05, 2007	41.70	42.04	41.31	41.74	452,103	+0.01(+0.02%)
Jun 04, 2007	41.63	42.02	41.20	41.73	589,431	+0.03(+0.07%)
Jun 01, 2007	41.65	42.28	41.01	41.70	815,847	+0.34(+0.82%)
May 31, 2007	41.05	41.61	40.99	41.36	643,240	+0.30(+0.73%)
May 30, 2007	40.89	41.37	40.52	41.06	533,585	+0.06(+0.15%)
May 29, 2007	40.84	41.33	40.70	41.00	457,240	+0.39(+0.96%)
May 25, 2007	40.38	40.83	40.31	40.61	293,581	+0.27(+0.67%)
May 24, 2007	41.16	41.70	40.17	40.34	506,223	-0.63(-1.54%)
May 23, 2007	41.35	42.23	40.94	40.97	564,963	-0.96(-2.29%)
May 22, 2007	41.28	42.09	41.01	41.93	1,423,686	+0.60(+1.45%)
May 21, 2007	40.71	41.59	40.71	41.33	648,062	+0.53(+1.30%)
May 18, 2007	40.35	40.85	39.75	40.80	631,367	+0.58(+1.44%)
May 17, 2007	40.32	40.64	39.77	40.22	648,617	-0.23(-0.57%)
May 16, 2007	40.76	41.27	40.11	40.45	897,311	-0.38(-0.93%)
May 15, 2007	41.65	42.00	40.75	40.83	799,023	-0.77(-1.85%)
May 14, 2007	41.84	42.98	41.40	41.60	992,621	-0.31(-0.74%)
May 11, 2007	42.11	42.33	41.59	41.91	957,588	-0.42(-0.99%)
May 10, 2007	42.53	42.69	41.99	42.33	1,240,708	-0.60(-1.40%)
May 09, 2007	41.81	42.97	41.37	42.93	909,934	+0.24(+0.56%)
May 08, 2007	42.78	43.03	42.55	42.69	802,366	-0.39(-0.91%)
May 07, 2007	44.00	44.14	42.90	43.08	962,080	-0.65(-1.49%)
May 04, 2007	42.80	43.88	42.76	43.73	885,468	+1.11(+2.60%)
May 03, 2007	41.67	42.69	41.67	42.62	816,462	+0.87(+2.08%)
May 02, 2007	41.35	42.50	41.35	41.75	881,266	+0.25(+0.60%)

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.