Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	70.76	71.97	69.90	70.98	13,773,582	+0.91(+1.30%)
Apr 29, 2008	71.52	71.60	69.71	70.07	10,412,416	-2.19(-3.03%)
Apr 28, 2008	72.90	73.27	71.63	72.26	8,415,130	-0.27(-0.37%)
Apr 25, 2008	72.47	73.13	70.96	72.53	9,854,728	+0.56(+0.78%)
Apr 24, 2008	73.35	73.35	70.96	71.96	12,610,679	-1.96(-2.65%)
Apr 23, 2008	74.41	75.17	73.27	73.92	14,715,448	-0.85(-1.13%)
Apr 22, 2008	74.48	75.06	73.43	74.77	15,160,277	-0.71(-0.94%)
Apr 21, 2008	72.22	75.69	72.16	75.47	20,034,212	+3.57(+4.97%)
Apr 18, 2008	65.83	71.94	65.43	71.90	34,289,896	+4.62(+6.87%)
Apr 17, 2008	66.92	67.28	65.40	67.28	11,696,772	+0.35(+0.53%)
Apr 16, 2008	64.94	67.07	64.16	66.92	13,381,092	+2.59(+4.03%)
Apr 15, 2008	64.66	65.16	63.61	64.33	9,929,252	-0.04(-0.07%)
Apr 14, 2008	64.07	64.66	63.49	64.38	10,047,304	+0.41(+0.64%)
Apr 11, 2008	65.11	65.51	63.89	63.97	10,135,474	-1.40(-2.15%)
Apr 10, 2008	63.80	65.78	63.80	65.37	16,376,182	+1.71(+2.68%)
Apr 09, 2008	63.43	64.45	62.48	63.66	16,339,215	+0.40(+0.62%)
Apr 08, 2008	63.73	65.08	62.86	63.27	15,237,956	-0.68(-1.06%)
Apr 07, 2008	65.34	67.07	63.89	63.95	19,648,184	-0.56(-0.86%)
Apr 04, 2008	64.68	65.58	63.83	64.50	9,824,248	+0.05(+0.08%)
Apr 03, 2008	63.84	65.30	62.94	64.45	10,323,529	+0.35(+0.55%)
Apr 02, 2008	62.94	64.50	62.14	64.10	12,201,264	+1.10(+1.75%)
Apr 01, 2008	61.42	63.00	60.51	63.00	12,177,249	+1.58(+2.57%)
Mar 31, 2008	60.43	62.60	60.34	61.42	13,068,642	+0.95(+1.56%)
Mar 28, 2008	60.45	61.39	59.43	60.47	9,568,293	+0.20(+0.33%)
Mar 27, 2008	61.00	61.93	60.23	60.27	12,363,347	-0.80(-1.32%)
Mar 26, 2008	58.51	61.25	58.07	61.08	14,744,839	+2.74(+4.70%)
Mar 25, 2008	57.51	58.83	57.44	58.34	13,816,368	+0.97(+1.69%)
Mar 24, 2008	57.05	58.44	56.79	57.37	10,630,956	+0.44(+0.78%)
Mar 21, 2008	55.80	57.92	55.73	56.93	17,418,598	+0.00(+0.00%)
Mar 20, 2008	55.80	57.92	55.73	56.93	17,418,598	+0.33(+0.59%)
Mar 19, 2008	58.62	59.48	56.40	56.60	15,550,278	-2.97(-4.98%)
Mar 18, 2008	58.65	59.56	57.79	59.56	14,016,419	+2.22(+3.87%)
Mar 17, 2008	57.70	58.45	56.39	57.34	16,788,444	-1.88(-3.18%)
Mar 14, 2008	60.49	60.49	57.77	59.23	14,525,279	-0.89(-1.48%)
Mar 13, 2008	58.70	60.54	57.76	60.12	13,718,314	+0.58(+0.97%)
Mar 12, 2008	61.16	61.76	59.38	59.54	14,248,158	-1.60(-2.62%)
Mar 11, 2008	59.55	61.14	59.55	61.14	15,002,379	+2.69(+4.60%)
Mar 10, 2008	60.47	60.68	58.25	58.45	14,341,622	-1.98(-3.28%)
Mar 07, 2008	61.49	61.91	59.46	60.44	12,683,900	-1.45(-2.34%)
Mar 06, 2008	61.84	63.18	61.42	61.88	14,499,868	-0.13(-0.22%)
Mar 05, 2008	60.01	62.12	60.01	62.02	14,430,270	+2.33(+3.90%)
Mar 04, 2008	60.95	61.54	58.36	59.69	14,627,878	-1.72(-2.79%)
Mar 03, 2008	61.00	62.83	60.17	61.40	13,325,342	+0.37(+0.61%)
Feb 29, 2008	62.77	62.96	60.66	61.03	12,191,005	-2.29(-3.61%)
Feb 28, 2008	61.97	63.79	61.77	63.32	11,580,918	+1.02(+1.63%)
Feb 27, 2008	62.65	62.91	61.83	62.30	10,252,495	-0.60(-0.95%)
Feb 26, 2008	61.62	63.10	60.71	62.90	10,919,728	+1.10(+1.78%)
Feb 25, 2008	60.24	61.98	60.16	61.80	10,525,863	+1.48(+2.45%)
Feb 22, 2008	59.60	60.45	58.05	60.32	8,733,518	+1.09(+1.84%)
Feb 21, 2008	60.89	61.23	58.99	59.24	13,781,388	-1.52(-2.50%)
Feb 20, 2008	60.81	61.33	60.34	60.75	12,534,477	-0.47(-0.76%)
Feb 19, 2008	60.85	62.01	60.44	61.22	14,259,767	+1.86(+3.14%)
Feb 18, 2008	59.03	59.87	58.05	59.36	0	+0.00(+0.00%)
Feb 15, 2008	59.03	59.87	58.05	59.36	13,302,477	-0.02(-0.04%)
Feb 14, 2008	60.34	61.02	59.29	59.38	11,037,399	-0.55(-0.92%)
Feb 13, 2008	58.49	60.46	58.13	59.93	14,320,318	+2.40(+4.17%)
Feb 12, 2008	57.89	59.17	57.02	57.53	15,989,920	+0.71(+1.24%)
Feb 11, 2008	54.71	57.03	54.32	56.82	14,059,080	+2.20(+4.03%)
Feb 08, 2008	54.35	55.05	53.50	54.62	14,511,302	+1.14(+2.13%)
Feb 07, 2008	52.66	54.45	51.92	53.48	15,641,609	+0.64(+1.20%)
Feb 06, 2008	54.78	54.89	52.76	52.85	18,592,886	-1.46(-2.69%)
Feb 05, 2008	54.97	55.01	54.18	54.31	25,770,292	-1.52(-2.73%)
Feb 04, 2008	55.28	56.45	54.56	55.83	11,595,956	+0.57(+1.03%)
Feb 01, 2008	53.73	55.42	53.45	55.26	17,716,484	+2.03(+3.82%)
Jan 31, 2008	52.26	53.62	51.68	53.23	35,885,080	-0.25(-0.46%)
Jan 30, 2008	55.21	55.85	53.33	53.48	19,986,982	-2.08(-3.74%)
Jan 29, 2008	56.31	56.41	54.99	55.55	14,966,208	-0.38(-0.68%)
Jan 28, 2008	54.82	56.44	54.01	55.93	13,188,414	+1.08(+1.97%)
Jan 25, 2008	58.16	58.39	53.98	54.85	20,292,156	-1.85(-3.26%)
Jan 24, 2008	57.05	58.94	55.80	56.70	21,590,256	-0.01(-0.02%)
Jan 23, 2008	52.93	56.79	51.31	56.72	26,762,390	+2.29(+4.22%)
Jan 22, 2008	52.54	55.93	52.54	54.42	30,859,242	-1.72(-3.06%)
Jan 21, 2008	55.34	56.65	51.04	56.14	0	+0.00(+0.00%)
Jan 18, 2008	55.34	56.65	51.04	56.14	81,154,856	-2.11(-3.62%)
Jan 17, 2008	61.34	62.38	57.53	58.25	25,551,932	-2.39(-3.95%)
Jan 16, 2008	62.11	62.48	58.78	60.64	32,335,584	-2.14(-3.41%)
Jan 15, 2008	65.65	65.69	62.68	62.78	22,425,422	-4.66(-6.91%)
Jan 14, 2008	66.90	67.74	66.01	67.44	11,067,308	+1.07(+1.62%)
Jan 11, 2008	67.78	68.17	66.20	66.37	13,991,943	-2.17(-3.17%)
Jan 10, 2008	68.55	69.14	67.20	68.54	14,619,698	-1.07(-1.54%)
Jan 09, 2008	68.72	69.89	67.81	69.61	11,347,064	+1.34(+1.96%)
Jan 08, 2008	69.13	70.81	68.08	68.27	15,086,261	-0.07(-0.10%)
Jan 07, 2008	69.74	70.57	67.55	68.34	14,639,283	-0.84(-1.21%)
Jan 04, 2008	71.52	71.55	68.82	69.18	14,010,954	-3.04(-4.21%)
Jan 03, 2008	71.09	72.51	70.51	72.23	12,164,396	+1.22(+1.72%)
Jan 02, 2008	70.20	72.37	69.75	71.00	13,000,561	+1.56(+2.25%)
Jan 01, 2008	69.45	69.92	69.23	69.44	0	+0.00(+0.00%)
Dec 31, 2007	69.45	69.92	69.23	69.44	6,410,460	-0.30(-0.44%)
Dec 28, 2007	69.30	70.41	69.30	69.75	6,425,635	+1.02(+1.49%)
Dec 27, 2007	69.54	69.89	68.66	68.72	7,281,767	-0.85(-1.22%)
Dec 26, 2007	67.68	70.01	67.68	69.57	8,068,978	+1.92(+2.84%)
Dec 24, 2007	66.80	67.84	66.25	67.65	3,123,849	+0.84(+1.26%)
Dec 21, 2007	64.24	66.91	64.24	66.81	14,776,667	+2.72(+4.25%)
Dec 20, 2007	64.86	65.24	63.47	64.09	11,092,284	-0.23(-0.36%)
Dec 19, 2007	64.73	66.64	64.31	64.32	13,720,032	+0.51(+0.80%)
Dec 18, 2007	64.33	64.73	62.86	63.81	9,973,953	+0.08(+0.12%)
Dec 17, 2007	66.18	66.18	62.34	63.73	17,821,764	-3.03(-4.54%)
Dec 14, 2007	67.55	67.76	66.66	66.76	8,723,577	-1.45(-2.12%)
Dec 13, 2007	68.62	69.16	66.87	68.21	9,692,651	-0.73(-1.05%)
Dec 12, 2007	68.98	70.30	67.93	68.94	13,856,446	+1.52(+2.25%)
Dec 11, 2007	69.47	70.23	67.05	67.42	9,028,492	-2.08(-3.00%)
Dec 10, 2007	68.67	69.92	68.67	69.50	7,210,827	+0.89(+1.30%)
Dec 07, 2007	69.18	69.95	68.33	68.61	8,234,773	-1.20(-1.72%)
Dec 06, 2007	67.61	70.07	67.32	69.81	9,254,317	+2.18(+3.23%)
Dec 05, 2007	66.97	68.75	66.73	67.63	13,294,375	+1.38(+2.09%)
Dec 04, 2007	65.99	66.57	65.05	66.25	11,657,168	+0.00(+0.00%)
Dec 03, 2007	65.43	66.56	64.77	66.25	9,629,579	+0.28(+0.42%)
Nov 30, 2007	65.95	66.48	65.10	65.97	13,825,391	+0.91(+1.40%)
Nov 29, 2007	63.90	65.64	63.90	65.06	9,762,236	+1.08(+1.69%)
Nov 28, 2007	63.32	64.52	63.18	63.98	12,941,606	+1.03(+1.64%)
Nov 27, 2007	63.08	64.01	61.71	62.95	15,361,059	-0.98(-1.53%)
Nov 26, 2007	66.31	67.04	63.87	63.93	9,847,379	-2.51(-3.77%)
Nov 23, 2007	65.09	66.77	64.52	66.44	4,297,571	+1.64(+2.54%)
Nov 21, 2007	65.43	66.70	64.29	64.79	11,608,882	-1.04(-1.59%)
Nov 20, 2007	64.78	66.49	64.46	65.84	12,875,807	+1.23(+1.90%)
Nov 19, 2007	65.72	66.22	64.08	64.61	8,691,641	-1.37(-2.08%)
Nov 16, 2007	64.88	65.99	64.06	65.98	12,177,242	+1.85(+2.88%)
Nov 15, 2007	65.46	66.19	63.62	64.13	12,198,459	-1.73(-2.63%)
Nov 14, 2007	66.14	66.58	64.97	65.86	13,681,637	+0.25(+0.38%)
Nov 13, 2007	64.36	66.49	64.24	65.61	15,067,778	+1.34(+2.09%)
Nov 12, 2007	66.71	66.71	63.93	64.27	15,397,555	-2.63(-3.93%)
Nov 09, 2007	67.24	68.58	66.60	66.90	10,983,829	-1.11(-1.63%)
Nov 08, 2007	67.22	68.67	65.96	68.00	16,073,277	+1.11(+1.66%)
Nov 07, 2007	69.35	69.72	66.88	66.90	14,042,370	-2.39(-3.45%)
Nov 06, 2007	69.35	69.87	68.96	69.29	12,603,405	+0.33(+0.48%)
Nov 05, 2007	68.90	70.22	68.18	68.96	11,421,404	-0.80(-1.15%)
Nov 02, 2007	68.79	70.28	68.39	69.76	13,612,883	+1.88(+2.78%)
Nov 01, 2007	67.55	70.22	67.05	67.88	19,347,826	-0.30(-0.43%)
Oct 31, 2007	68.20	68.53	66.73	68.17	22,405,848	+0.41(+0.60%)
Oct 30, 2007	69.90	70.41	67.52	67.76	13,024,099	-2.68(-3.81%)
Oct 29, 2007	70.82	71.62	69.95	70.45	8,208,242	+0.20(+0.28%)
Oct 26, 2007	70.26	71.12	69.75	70.25	11,301,536	+1.00(+1.44%)
Oct 25, 2007	71.51	72.00	69.09	69.25	21,357,264	-1.95(-2.74%)
Oct 24, 2007	70.35	71.70	69.59	71.20	18,052,298	+0.66(+0.94%)
Oct 23, 2007	68.69	70.64	67.81	70.54	20,761,112	+3.23(+4.80%)
Oct 22, 2007	68.93	69.04	66.90	67.31	34,020,396	-2.81(-4.01%)
Oct 19, 2007	74.12	74.46	69.18	70.11	54,048,180	-8.68(-11.02%)
Oct 18, 2007	77.98	78.97	77.43	78.80	10,862,342	+0.42(+0.53%)
Oct 17, 2007	79.56	79.67	77.41	78.38	11,716,862	-0.75(-0.95%)
Oct 16, 2007	78.71	80.06	78.52	79.13	12,754,531	+0.49(+0.63%)
Oct 15, 2007	78.84	81.07	78.20	78.64	11,851,830	+1.09(+1.41%)
Oct 12, 2007	77.09	77.87	76.38	77.54	7,661,405	+0.89(+1.16%)
Oct 11, 2007	77.02	78.53	75.30	76.65	14,843,795	+0.23(+0.30%)
Oct 10, 2007	73.04	76.86	72.96	76.43	16,630,638	+2.56(+3.47%)
Oct 09, 2007	73.99	74.12	72.64	73.86	10,905,445	+0.48(+0.65%)
Oct 08, 2007	73.60	73.72	72.83	73.38	6,830,936	-0.69(-0.93%)
Oct 05, 2007	75.08	75.13	73.67	74.08	9,074,013	-0.89(-1.19%)
Oct 04, 2007	74.47	75.33	73.43	74.96	9,056,873	+0.30(+0.41%)
Oct 03, 2007	74.70	75.01	73.92	74.66	9,064,947	-0.50(-0.67%)
Oct 02, 2007	74.49	75.61	73.41	75.16	10,967,348	-0.08(-0.11%)
Oct 01, 2007	74.12	75.56	73.46	75.25	10,350,198	+1.12(+1.51%)
Sep 28, 2007	74.72	75.68	73.78	74.12	9,879,452	-0.02(-0.03%)
Sep 27, 2007	73.27	74.65	73.27	74.15	9,854,875	+1.43(+1.97%)
Sep 26, 2007	74.08	74.46	71.11	72.71	15,221,615	-1.14(-1.55%)
Sep 25, 2007	72.90	74.12	72.43	73.86	10,591,655	-0.21(-0.29%)
Sep 24, 2007	75.00	75.18	73.24	74.07	11,159,285	-0.90(-1.21%)
Sep 21, 2007	76.77	76.77	74.97	74.97	17,327,854	-0.76(-1.00%)
Sep 20, 2007	75.28	76.30	74.42	75.73	9,982,292	+0.21(+0.28%)
Sep 19, 2007	74.46	76.11	73.91	75.52	13,090,135	+1.54(+2.08%)
Sep 18, 2007	70.94	74.17	70.04	73.98	16,265,751	+3.64(+5.18%)
Sep 17, 2007	70.59	71.91	70.21	70.33	7,955,863	-0.52(-0.74%)
Sep 14, 2007	70.43	71.00	70.17	70.86	8,329,293	-0.13(-0.18%)
Sep 13, 2007	70.59	71.30	69.95	70.98	9,271,796	+0.52(+0.73%)
Sep 12, 2007	70.63	71.28	69.97	70.47	14,134,179	-0.25(-0.36%)
Sep 11, 2007	69.93	70.94	68.94	70.72	14,498,051	+0.81(+1.16%)
Sep 10, 2007	69.00	70.42	67.28	69.91	13,112,117	+1.10(+1.60%)
Sep 07, 2007	68.11	69.26	67.24	68.81	10,851,334	-0.10(-0.14%)
Sep 06, 2007	69.97	70.93	68.40	68.91	16,009,064	-1.06(-1.51%)
Sep 05, 2007	70.34	70.68	69.24	69.97	11,865,145	-0.73(-1.03%)
Sep 04, 2007	67.91	71.44	67.91	70.69	12,895,216	+2.57(+3.77%)
Aug 31, 2007	68.25	68.96	67.67	68.12	8,852,042	+1.06(+1.58%)
Aug 30, 2007	67.57	67.62	66.55	67.07	9,171,612	-0.51(-0.75%)
Aug 29, 2007	65.22	68.06	64.72	67.57	11,776,045	+3.11(+4.83%)
Aug 28, 2007	65.72	66.21	64.17	64.46	9,711,027	-1.29(-1.96%)
Aug 27, 2007	66.30	66.36	64.97	65.75	6,197,747	-0.77(-1.16%)
Aug 24, 2007	65.64	67.06	65.48	66.52	9,479,565	+1.28(+1.96%)
Aug 23, 2007	64.27	65.65	64.21	65.24	9,129,541	+0.97(+1.52%)
Aug 22, 2007	63.77	64.49	63.24	64.27	9,512,854	+1.26(+2.01%)
Aug 21, 2007	63.04	64.23	62.67	63.01	9,358,594	-1.02(-1.60%)
Aug 20, 2007	62.43	64.21	61.70	64.03	11,112,994	+1.51(+2.42%)
Aug 17, 2007	62.12	64.42	61.42	62.52	18,520,942	+1.92(+3.17%)
Aug 16, 2007	60.39	61.38	57.37	60.60	24,389,990	-0.99(-1.60%)
Aug 15, 2007	63.12	63.85	61.18	61.59	14,404,408	-1.36(-2.16%)
Aug 14, 2007	64.54	64.77	62.82	62.95	10,329,998	-1.07(-1.67%)
Aug 13, 2007	65.48	65.81	63.14	64.02	9,941,638	-1.00(-1.54%)
Aug 10, 2007	63.53	65.74	62.48	65.02	14,886,683	-0.07(-0.11%)
Aug 09, 2007	64.81	66.82	64.14	65.09	16,930,650	-1.07(-1.62%)
Aug 08, 2007	63.11	66.36	62.28	66.16	22,542,388	+3.50(+5.59%)
Aug 07, 2007	61.59	63.21	60.94	62.66	20,952,112	+1.07(+1.73%)
Aug 06, 2007	61.95	62.81	60.20	61.59	20,964,588	-1.14(-1.82%)
Aug 03, 2007	62.69	64.95	62.41	62.74	17,860,344	-2.21(-3.40%)
Aug 02, 2007	66.86	67.42	64.54	64.95	19,896,184	-1.85(-2.77%)
Aug 01, 2007	66.60	70.17	64.82	66.80	17,922,480	-0.07(-0.11%)
Jul 31, 2007	67.70	68.94	66.73	66.87	14,049,466	-0.44(-0.66%)
Jul 30, 2007	66.35	67.50	65.07	67.31	14,236,106	+1.64(+2.50%)
Jul 27, 2007	66.88	68.56	65.53	65.67	21,278,906	-1.14(-1.71%)
Jul 26, 2007	67.76	68.94	65.79	66.81	18,537,768	-1.60(-2.34%)
Jul 25, 2007	67.27	68.68	65.94	68.41	14,580,000	+1.49(+2.23%)
Jul 24, 2007	67.77	68.29	66.71	66.92	13,768,544	-1.07(-1.58%)
Jul 23, 2007	69.60	69.61	67.79	68.00	14,674,866	-0.25(-0.37%)
Jul 20, 2007	67.39	68.96	66.99	68.25	25,735,610	+2.28(+3.46%)
Jul 19, 2007	64.93	66.08	64.81	65.97	15,485,868	+1.59(+2.47%)
Jul 18, 2007	63.20	64.56	62.50	64.38	13,765,639	+0.94(+1.48%)
Jul 17, 2007	63.89	64.80	62.70	63.44	13,119,058	-0.47(-0.74%)
Jul 16, 2007	63.54	64.42	63.04	63.92	12,344,017	+0.64(+1.00%)
Jul 13, 2007	62.36	63.70	61.81	63.28	12,092,045	+0.80(+1.28%)
Jul 12, 2007	62.09	62.53	61.42	62.48	12,315,959	+1.07(+1.74%)
Jul 11, 2007	61.26	62.02	60.79	61.42	12,909,220	-0.19(-0.31%)
Jul 10, 2007	62.58	62.53	61.31	61.61	13,241,159	-0.76(-1.21%)
Jul 09, 2007	61.95	62.63	61.70	62.36	9,691,120	+0.01(+0.01%)
Jul 06, 2007	62.46	62.95	61.98	62.36	10,061,690	+0.25(+0.40%)
Jul 05, 2007	61.62	62.83	61.50	62.11	9,359,163	+0.06(+0.10%)
Jul 03, 2007	61.32	62.36	61.41	62.05	5,305,439	+0.81(+1.33%)
Jul 02, 2007	60.30	61.23	59.59	61.23	12,689,979	+1.27(+2.12%)
Jun 29, 2007	60.69	61.64	59.59	59.96	16,725,020	-0.43(-0.71%)
Jun 28, 2007	61.56	62.00	60.17	60.39	13,859,280	-1.00(-1.63%)
Jun 27, 2007	60.34	61.67	60.05	61.40	18,701,702	+0.48(+0.79%)
Jun 26, 2007	61.42	61.81	60.62	60.92	17,859,558	-0.61(-1.00%)
Jun 25, 2007	62.55	62.46	61.18	61.53	27,676,262	-1.44(-2.29%)
Jun 22, 2007	60.71	62.97	60.36	62.97	78,993,072	+2.43(+4.01%)
Jun 21, 2007	60.08	60.83	59.58	60.54	13,602,803	+0.71(+1.18%)
Jun 20, 2007	60.04	60.37	58.89	59.84	16,445,497	-0.71(-1.18%)
Jun 19, 2007	60.32	61.18	59.90	60.55	11,304,057	+0.23(+0.37%)
Jun 18, 2007	59.55	60.48	59.04	60.32	10,627,380	+0.60(+1.00%)
Jun 15, 2007	59.96	60.25	59.64	59.72	13,616,968	+0.26(+0.44%)
Jun 14, 2007	57.91	59.62	57.91	59.46	10,448,897	+1.60(+2.77%)
Jun 13, 2007	56.09	58.02	55.69	57.86	12,412,067	+2.27(+4.09%)
Jun 12, 2007	56.28	57.19	55.52	55.59	10,488,135	-1.02(-1.80%)
Jun 11, 2007	55.25	57.27	55.25	56.60	10,102,697	+1.00(+1.80%)
Jun 08, 2007	54.71	55.77	54.68	55.60	12,393,424	+0.69(+1.26%)
Jun 07, 2007	56.05	56.69	54.91	54.91	11,587,618	-1.41(-2.51%)
Jun 06, 2007	55.61	56.79	55.73	56.32	13,251,368	+0.41(+0.73%)
Jun 05, 2007	56.44	56.63	55.51	55.91	10,393,282	-0.61(-1.07%)
Jun 04, 2007	54.80	56.76	54.72	56.52	10,149,977	+1.32(+2.39%)
Jun 01, 2007	55.21	55.99	54.86	55.20	11,644,258	+0.23(+0.41%)
May 31, 2007	56.30	56.68	54.88	54.97	15,960,559	-1.44(-2.55%)
May 30, 2007	54.70	56.41	54.70	56.41	9,647,546	+1.43(+2.61%)
May 29, 2007	55.67	55.89	54.65	54.98	10,306,594	-0.96(-1.72%)
May 25, 2007	55.91	56.41	55.29	55.94	7,899,978	+0.28(+0.49%)
May 24, 2007	56.89	57.33	55.26	55.66	12,197,031	-1.24(-2.17%)
May 23, 2007	55.98	57.77	55.85	56.90	12,860,824	+1.05(+1.88%)
May 22, 2007	56.90	56.99	55.57	55.85	10,544,124	-0.73(-1.29%)
May 21, 2007	56.26	57.18	55.81	56.57	14,162,027	+0.52(+0.93%)
May 18, 2007	55.65	56.23	55.41	56.05	13,700,911	+0.49(+0.88%)
May 17, 2007	53.83	55.90	53.79	55.57	15,665,751	+1.56(+2.89%)
May 16, 2007	53.31	54.05	52.78	54.01	10,731,789	+0.70(+1.31%)
May 15, 2007	52.63	54.27	52.42	53.31	11,773,779	+0.54(+1.03%)
May 14, 2007	52.51	53.26	52.49	52.76	8,221,828	+0.25(+0.48%)
May 11, 2007	51.82	52.64	51.28	52.51	9,847,084	+1.03(+2.00%)
May 10, 2007	52.49	52.87	51.40	51.48	7,969,080	-1.01(-1.92%)
May 09, 2007	52.41	52.81	51.58	52.49	11,452,504	-0.20(-0.38%)
May 08, 2007	52.83	52.93	51.92	52.69	9,675,881	-0.26(-0.49%)
May 07, 2007	52.59	53.09	52.32	52.95	8,654,361	+0.28(+0.52%)
May 04, 2007	52.78	53.65	52.36	52.67	12,675,808	-0.11(-0.21%)
May 03, 2007	52.21	53.01	52.02	52.78	11,450,366	+0.57(+1.10%)
May 02, 2007	52.35	52.85	51.69	52.21	13,279,850	+0.09(+0.18%)

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.