Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	29.62	30.04	29.28	30.04	2,570,450	+0.51(+1.73%)
Apr 29, 2008	30.34	30.67	29.48	29.53	2,219,569	-1.77(-5.65%)
Apr 28, 2008	31.66	31.90	31.17	31.30	984,413	-0.38(-1.20%)
Apr 25, 2008	31.66	31.75	31.36	31.68	837,091	+0.33(+1.07%)
Apr 24, 2008	31.73	31.96	31.33	31.35	1,261,529	-0.68(-2.12%)
Apr 23, 2008	32.10	32.19	31.60	32.03	1,431,812	-0.22(-0.68%)
Apr 22, 2008	33.03	33.05	32.14	32.25	1,995,731	-0.81(-2.45%)
Apr 21, 2008	32.96	33.06	32.77	33.06	2,849,069	+0.33(+1.02%)
Apr 18, 2008	32.55	33.43	32.55	32.72	2,322,331	-0.20(-0.62%)
Apr 17, 2008	32.56	33.00	32.49	32.92	1,833,919	-0.44(-1.32%)
Apr 16, 2008	32.87	33.37	32.86	33.36	1,791,031	+0.87(+2.68%)
Apr 15, 2008	32.54	32.72	32.24	32.49	1,952,267	-0.34(-1.05%)
Apr 14, 2008	32.92	33.05	32.62	32.84	2,236,883	+0.26(+0.81%)
Apr 11, 2008	32.29	32.76	32.27	32.57	2,536,128	+0.24(+0.74%)
Apr 10, 2008	31.78	32.41	31.67	32.33	2,139,094	+0.41(+1.27%)
Apr 09, 2008	31.39	31.99	31.37	31.93	1,788,394	+0.21(+0.67%)
Apr 08, 2008	31.59	31.96	31.49	31.72	1,327,036	-0.01(-0.03%)
Apr 07, 2008	31.48	32.39	31.48	31.73	2,375,306	+0.57(+1.84%)
Apr 04, 2008	31.08	31.47	31.00	31.15	2,827,753	-0.43(-1.37%)
Apr 03, 2008	30.82	31.71	30.69	31.59	2,561,296	+1.22(+4.00%)
Apr 02, 2008	29.64	30.37	29.53	30.37	1,998,809	+1.18(+4.04%)
Apr 01, 2008	29.00	29.38	28.97	29.19	3,416,992	-0.71(-2.38%)
Mar 31, 2008	29.77	30.12	29.47	29.90	2,770,503	+0.54(+1.83%)
Mar 28, 2008	29.01	29.46	28.96	29.37	1,957,148	+0.35(+1.21%)
Mar 27, 2008	29.17	29.37	28.96	29.01	2,754,189	+0.04(+0.15%)
Mar 26, 2008	28.41	29.00	28.40	28.97	2,111,655	+0.79(+2.81%)
Mar 25, 2008	27.90	28.22	27.68	28.18	1,917,988	+0.45(+1.62%)
Mar 24, 2008	27.60	28.12	27.56	27.73	3,649,528	-0.12(-0.44%)
Mar 21, 2008	27.24	28.04	26.86	27.85	5,816,088	+0.00(+0.00%)
Mar 20, 2008	27.24	28.04	26.86	27.85	5,816,088	-0.40(-1.40%)
Mar 19, 2008	29.20	29.74	28.07	28.25	3,770,111	-1.27(-4.30%)
Mar 18, 2008	29.99	30.29	29.29	29.52	2,789,703	-0.42(-1.41%)
Mar 17, 2008	29.32	30.12	29.21	29.94	3,157,163	-0.88(-2.86%)
Mar 14, 2008	30.43	30.99	30.05	30.82	3,588,995	-0.09(-0.29%)
Mar 13, 2008	30.57	30.96	29.93	30.91	5,409,106	-0.26(-0.82%)
Mar 12, 2008	31.01	31.43	30.82	31.16	1,391,542	-0.70(-2.21%)
Mar 11, 2008	31.27	31.87	30.90	31.87	1,439,352	+1.05(+3.40%)
Mar 10, 2008	31.78	31.83	30.52	30.82	1,882,647	-0.88(-2.78%)
Mar 07, 2008	32.51	32.91	31.61	31.70	1,645,834	-0.86(-2.65%)
Mar 06, 2008	32.68	33.24	32.18	32.56	3,343,238	-0.22(-0.67%)
Mar 05, 2008	32.57	32.79	31.96	32.78	2,580,618	+0.70(+2.20%)
Mar 04, 2008	32.84	33.20	31.57	32.08	2,790,541	-0.36(-1.11%)
Mar 03, 2008	32.58	32.58	31.89	32.44	2,429,942	+0.63(+1.99%)
Feb 29, 2008	32.27	32.42	31.41	31.81	2,644,494	-0.26(-0.82%)
Feb 28, 2008	31.50	32.18	31.06	32.07	3,159,446	+0.83(+2.65%)
Feb 27, 2008	31.25	31.56	30.87	31.24	1,997,796	+0.27(+0.88%)
Feb 26, 2008	30.40	31.15	30.22	30.97	1,713,058	+0.14(+0.46%)
Feb 25, 2008	31.30	31.64	30.23	30.83	1,935,004	-0.92(-2.91%)
Feb 22, 2008	32.14	32.22	31.14	31.75	1,866,721	+0.48(+1.52%)
Feb 21, 2008	31.80	32.18	31.28	31.28	4,709,277	+0.00(+0.00%)
Feb 20, 2008	30.16	31.33	30.07	31.28	2,407,088	+0.62(+2.01%)
Feb 19, 2008	30.73	30.98	30.29	30.66	2,202,271	+0.94(+3.17%)
Feb 18, 2008	29.68	29.89	29.45	29.72	0	+0.00(+0.00%)
Feb 15, 2008	29.68	29.89	29.45	29.72	1,850,364	-0.38(-1.26%)
Feb 14, 2008	30.59	30.59	29.97	30.10	1,962,761	-0.53(-1.73%)
Feb 13, 2008	30.67	30.73	30.20	30.63	3,238,511	+0.07(+0.23%)
Feb 12, 2008	30.66	30.87	30.43	30.56	2,887,429	-0.33(-1.06%)
Feb 11, 2008	30.54	31.06	29.94	30.88	3,107,144	-1.09(-3.42%)
Feb 08, 2008	31.81	32.35	31.71	31.97	5,541,045	-1.99(-5.86%)
Feb 07, 2008	33.83	34.34	33.59	33.96	2,654,065	-1.14(-3.26%)
Feb 06, 2008	34.87	35.90	34.62	35.11	1,431,475	+0.99(+2.92%)
Feb 05, 2008	34.70	35.45	34.11	34.11	2,107,703	-1.84(-5.12%)
Feb 04, 2008	35.90	36.28	35.22	35.95	1,480,086	+0.08(+0.22%)
Feb 01, 2008	36.75	37.24	35.79	35.87	1,855,974	-0.71(-1.95%)
Jan 31, 2008	35.90	36.95	35.84	36.59	1,515,148	-0.06(-0.17%)
Jan 30, 2008	37.36	37.53	36.39	36.65	2,837,218	-0.71(-1.91%)
Jan 29, 2008	37.02	37.56	36.48	37.36	2,011,885	+0.70(+1.90%)
Jan 28, 2008	36.96	37.23	36.39	36.67	2,781,704	-1.21(-3.19%)
Jan 25, 2008	36.85	38.16	36.51	37.87	3,948,867	-1.90(-4.78%)
Jan 24, 2008	38.50	40.07	38.50	39.77	2,089,658	+1.79(+4.71%)
Jan 23, 2008	36.47	38.03	36.13	37.99	3,362,125	-0.99(-2.53%)
Jan 22, 2008	35.72	39.33	35.61	38.97	2,767,244	-0.73(-1.84%)
Jan 21, 2008	38.61	39.77	38.32	39.70	0	+0.00(+0.00%)
Jan 18, 2008	38.61	39.77	38.32	39.70	3,416,838	-0.29(-0.73%)
Jan 17, 2008	41.62	42.41	39.71	39.99	1,881,863	-0.94(-2.30%)
Jan 16, 2008	41.24	42.01	40.09	40.94	2,572,041	-1.17(-2.78%)
Jan 15, 2008	43.56	44.01	41.76	42.11	2,203,571	-1.98(-4.49%)
Jan 14, 2008	45.18	45.22	43.79	44.09	2,161,873	+0.42(+0.97%)
Jan 11, 2008	44.76	45.08	43.16	43.67	2,910,447	-0.73(-1.65%)
Jan 10, 2008	42.88	44.73	42.62	44.40	4,113,660	+1.19(+2.75%)
Jan 09, 2008	43.34	43.46	41.73	43.21	3,155,817	+1.63(+3.92%)
Jan 08, 2008	41.89	43.15	41.27	41.58	2,747,467	+1.51(+3.78%)
Jan 07, 2008	40.39	40.65	39.34	40.07	1,476,616	-0.14(-0.35%)
Jan 04, 2008	41.01	41.12	39.93	40.21	1,815,867	-1.18(-2.85%)
Jan 03, 2008	40.63	41.92	40.58	41.39	2,629,267	+1.00(+2.49%)
Jan 02, 2008	38.65	40.48	38.28	40.38	2,642,599	+2.69(+7.12%)
Jan 01, 2008	38.28	38.39	37.43	37.70	0	+0.00(+0.00%)
Dec 31, 2007	38.28	38.39	37.43	37.70	776,293	-0.92(-2.37%)
Dec 28, 2007	38.05	38.68	37.58	38.61	1,093,076	+0.93(+2.48%)
Dec 27, 2007	38.20	38.44	37.52	37.68	671,228	-0.16(-0.42%)
Dec 26, 2007	37.73	38.00	37.38	37.84	1,096,765	+0.31(+0.82%)
Dec 24, 2007	37.71	37.71	37.06	37.53	359,593	+0.40(+1.07%)
Dec 21, 2007	36.29	37.25	36.29	37.13	1,865,226	+1.41(+3.94%)
Dec 20, 2007	35.99	36.17	35.22	35.72	1,047,017	-0.12(-0.34%)
Dec 19, 2007	35.74	36.43	35.50	35.85	1,307,576	-1.38(-3.71%)
Dec 18, 2007	36.81	37.27	36.30	37.23	1,297,032	+0.77(+2.13%)
Dec 17, 2007	37.66	37.76	36.23	36.46	1,557,077	-1.29(-3.43%)
Dec 14, 2007	37.69	38.56	37.56	37.75	1,145,066	-0.68(-1.76%)
Dec 13, 2007	38.35	39.03	38.02	38.43	1,156,423	-0.37(-0.95%)
Dec 12, 2007	39.43	39.82	38.52	38.80	776,468	+0.07(+0.18%)
Dec 11, 2007	39.94	40.51	38.60	38.73	1,396,959	-0.71(-1.81%)
Dec 10, 2007	38.77	39.92	38.63	39.44	1,132,718	+0.68(+1.75%)
Dec 07, 2007	41.03	41.10	38.06	38.76	4,138,309	-2.10(-5.15%)
Dec 06, 2007	41.29	41.29	39.77	40.87	2,910,193	-1.14(-2.70%)
Dec 05, 2007	42.55	42.83	41.76	42.00	1,654,414	+0.02(+0.04%)
Dec 04, 2007	42.34	42.63	41.56	41.99	1,515,739	-0.63(-1.47%)
Dec 03, 2007	42.38	42.80	42.17	42.61	1,397,520	-0.33(-0.78%)
Nov 30, 2007	43.29	43.92	42.32	42.94	3,873,120	+1.54(+3.72%)
Nov 29, 2007	41.20	41.65	40.75	41.40	2,126,795	+0.81(+2.00%)
Nov 28, 2007	39.80	40.91	39.52	40.59	2,303,375	+1.26(+3.20%)
Nov 27, 2007	39.31	39.68	38.65	39.33	2,478,172	+0.55(+1.43%)
Nov 26, 2007	40.58	40.58	38.74	38.78	1,778,567	-1.48(-3.67%)
Nov 23, 2007	38.58	40.26	38.58	40.26	1,633,869	+2.69(+7.15%)
Nov 21, 2007	38.52	38.57	37.33	37.57	1,858,385	-1.68(-4.28%)
Nov 20, 2007	37.88	39.35	37.71	39.26	1,540,837	+1.67(+4.45%)
Nov 19, 2007	38.16	38.34	37.29	37.58	1,778,869	-2.00(-5.05%)
Nov 16, 2007	39.35	39.63	38.73	39.58	1,558,756	+0.57(+1.47%)
Nov 15, 2007	39.73	40.67	38.71	39.01	2,315,344	-2.39(-5.76%)
Nov 14, 2007	41.65	42.07	41.25	41.40	1,616,584	+0.75(+1.84%)
Nov 13, 2007	40.76	41.03	39.55	40.65	2,802,421	+1.32(+3.36%)
Nov 12, 2007	40.29	40.73	38.91	39.33	2,994,966	-1.99(-4.82%)
Nov 09, 2007	41.03	42.47	40.86	41.32	2,670,119	+0.54(+1.32%)
Nov 08, 2007	41.38	41.71	39.71	40.78	2,819,052	+0.78(+1.96%)
Nov 07, 2007	40.64	41.14	39.84	39.99	2,487,009	+0.07(+0.18%)
Nov 06, 2007	39.66	39.93	39.05	39.92	3,187,062	+2.18(+5.79%)
Nov 05, 2007	37.47	37.88	37.08	37.74	1,572,098	-0.07(-0.19%)
Nov 02, 2007	38.45	38.53	37.03	37.81	2,868,401	-0.32(-0.83%)
Nov 01, 2007	39.85	39.85	38.06	38.13	2,165,553	-2.77(-6.78%)
Oct 31, 2007	40.16	41.10	40.03	40.90	3,318,797	+1.40(+3.54%)
Oct 30, 2007	39.77	39.95	38.99	39.50	1,409,443	-0.73(-1.82%)
Oct 29, 2007	40.58	40.87	39.81	40.23	1,455,551	-0.04(-0.11%)
Oct 26, 2007	40.26	40.48	39.88	40.28	1,086,013	+0.32(+0.79%)
Oct 25, 2007	39.91	40.51	39.10	39.96	2,189,970	+0.66(+1.68%)
Oct 24, 2007	39.10	39.37	38.45	39.30	1,676,206	+0.17(+0.43%)
Oct 23, 2007	38.68	39.24	38.13	39.13	2,101,730	+1.30(+3.44%)
Oct 22, 2007	37.69	37.89	36.97	37.83	1,791,246	-0.42(-1.10%)
Oct 19, 2007	39.07	39.09	38.11	38.25	2,217,225	-0.49(-1.27%)
Oct 18, 2007	38.53	38.82	38.32	38.74	1,871,195	+0.60(+1.57%)
Oct 17, 2007	39.02	39.36	37.91	38.15	1,745,934	-0.15(-0.39%)
Oct 16, 2007	38.78	38.78	37.92	38.30	2,184,746	-0.80(-2.05%)
Oct 15, 2007	40.18	40.21	38.81	39.10	2,148,064	-0.46(-1.16%)
Oct 12, 2007	39.72	39.76	39.06	39.55	1,343,122	+0.40(+1.01%)
Oct 11, 2007	39.04	40.14	38.55	39.16	4,368,583	+0.58(+1.51%)
Oct 10, 2007	39.13	39.18	38.37	38.58	1,612,383	-0.35(-0.90%)
Oct 09, 2007	38.89	39.58	38.44	38.93	1,903,561	+0.09(+0.23%)
Oct 08, 2007	38.80	38.94	38.52	38.84	1,359,021	-0.34(-0.88%)
Oct 05, 2007	39.12	39.38	38.82	39.18	3,028,981	+0.08(+0.20%)
Oct 04, 2007	38.43	39.40	38.08	39.11	4,270,237	+1.36(+3.59%)
Oct 03, 2007	38.32	38.54	37.66	37.75	4,477,150	-0.40(-1.04%)
Oct 02, 2007	38.45	38.86	38.10	38.15	11,002,884	-1.36(-3.43%)
Oct 01, 2007	38.74	39.76	37.93	39.50	5,225,651	-1.79(-4.33%)
Sep 28, 2007	42.13	42.20	41.01	41.29	1,497,456	+0.35(+0.86%)
Sep 27, 2007	41.04	41.38	40.56	40.94	1,463,046	+0.66(+1.64%)
Sep 26, 2007	41.18	41.28	40.13	40.28	1,768,874	-0.70(-1.70%)
Sep 25, 2007	41.19	41.28	40.54	40.97	1,558,780	-0.33(-0.79%)
Sep 24, 2007	41.04	41.77	40.73	41.30	1,117,357	+0.05(+0.13%)
Sep 21, 2007	42.05	42.11	41.05	41.25	1,795,561	-0.49(-1.18%)
Sep 20, 2007	41.36	41.76	41.12	41.74	1,887,094	+1.23(+3.04%)
Sep 19, 2007	41.14	41.39	40.18	40.51	2,001,112	-0.44(-1.08%)
Sep 18, 2007	39.93	40.95	39.28	40.95	2,159,852	+1.65(+4.19%)
Sep 17, 2007	39.24	39.77	39.00	39.30	1,427,954	+0.41(+1.06%)
Sep 14, 2007	39.18	39.83	38.30	38.89	1,572,635	-0.28(-0.72%)
Sep 13, 2007	39.24	39.36	38.59	39.17	1,941,378	+0.91(+2.37%)
Sep 12, 2007	37.78	38.58	37.80	38.26	3,401,926	+1.54(+4.20%)
Sep 11, 2007	36.75	36.97	36.34	36.72	1,865,063	+0.22(+0.60%)
Sep 10, 2007	37.13	37.24	36.15	36.50	1,876,533	-0.18(-0.50%)
Sep 07, 2007	37.39	37.81	36.38	36.68	2,846,484	+0.48(+1.34%)
Sep 06, 2007	35.57	36.20	35.38	36.20	2,403,811	+1.13(+3.21%)
Sep 05, 2007	35.66	35.67	34.62	35.07	1,177,546	-0.38(-1.07%)
Sep 04, 2007	35.21	35.76	35.08	35.45	1,673,934	+1.08(+3.15%)
Aug 31, 2007	34.53	34.65	34.03	34.37	1,122,013	+1.08(+3.25%)
Aug 30, 2007	33.29	34.04	33.06	33.29	937,358	+0.00(+0.00%)
Aug 29, 2007	32.82	33.29	32.69	33.29	646,293	+1.07(+3.31%)
Aug 28, 2007	32.67	33.06	32.15	32.22	785,749	-0.66(-2.01%)
Aug 27, 2007	33.68	33.68	32.88	32.88	990,701	-0.61(-1.81%)
Aug 24, 2007	33.03	33.54	32.71	33.49	1,218,088	+0.45(+1.36%)
Aug 23, 2007	33.28	34.11	32.87	33.04	1,950,122	-0.24(-0.71%)
Aug 22, 2007	32.58	33.32	32.36	33.28	2,017,920	+1.44(+4.54%)
Aug 21, 2007	31.96	32.05	31.49	31.83	1,644,862	+0.14(+0.44%)
Aug 20, 2007	32.14	32.26	31.34	31.69	1,720,836	-0.11(-0.33%)
Aug 17, 2007	32.49	32.67	30.89	31.80	2,814,004	+2.03(+6.83%)
Aug 16, 2007	31.74	31.99	29.76	29.76	3,320,954	-1.81(-5.74%)
Aug 15, 2007	32.30	32.59	31.54	31.58	1,480,535	-0.85(-2.61%)
Aug 14, 2007	32.84	33.20	32.40	32.42	1,096,120	-0.73(-2.20%)
Aug 13, 2007	33.35	33.47	32.80	33.15	1,585,241	-0.26(-0.79%)
Aug 10, 2007	32.48	33.53	31.93	33.42	2,958,344	+0.44(+1.34%)
Aug 09, 2007	33.02	33.66	32.59	32.98	1,857,340	-0.90(-2.65%)
Aug 08, 2007	34.30	34.43	33.19	33.88	2,147,837	-0.19(-0.57%)
Aug 07, 2007	33.06	34.21	32.84	34.07	2,220,064	-0.38(-1.10%)
Aug 06, 2007	34.39	34.56	33.84	34.45	2,638,093	-0.85(-2.42%)
Aug 03, 2007	35.83	36.55	35.26	35.30	1,349,027	-1.25(-3.42%)
Aug 02, 2007	36.37	36.85	36.16	36.55	1,079,540	+0.25(+0.68%)
Aug 01, 2007	36.46	36.83	35.22	36.31	1,659,852	-0.82(-2.21%)
Jul 31, 2007	37.05	38.15	37.02	37.12	1,805,782	-0.29(-0.78%)
Jul 30, 2007	36.09	37.55	35.98	37.41	1,619,991	+1.30(+3.61%)
Jul 27, 2007	36.54	37.10	35.77	36.11	1,918,438	-0.95(-2.57%)
Jul 26, 2007	37.43	37.84	36.68	37.06	2,652,630	-1.51(-3.93%)
Jul 25, 2007	39.20	39.24	37.86	38.58	1,856,545	-0.70(-1.79%)
Jul 24, 2007	39.55	39.99	39.07	39.28	1,368,674	-0.67(-1.68%)
Jul 23, 2007	40.26	40.31	39.72	39.95	1,226,037	+0.33(+0.82%)
Jul 20, 2007	40.26	40.47	39.35	39.63	2,252,203	-0.15(-0.38%)
Jul 19, 2007	39.73	39.88	38.94	39.77	1,958,299	+0.77(+1.99%)
Jul 18, 2007	38.30	39.18	38.09	39.00	2,083,560	+1.09(+2.88%)
Jul 17, 2007	37.96	38.11	37.70	37.91	802,330	+0.16(+0.42%)
Jul 16, 2007	37.98	38.06	37.35	37.75	1,393,545	-0.23(-0.60%)
Jul 13, 2007	37.87	38.21	37.61	37.98	1,302,239	+0.36(+0.96%)
Jul 12, 2007	36.70	37.78	36.61	37.62	2,182,247	+1.59(+4.40%)
Jul 11, 2007	36.22	36.39	35.88	36.03	1,193,785	-0.18(-0.49%)
Jul 10, 2007	36.28	36.83	35.99	36.21	1,543,449	-0.18(-0.51%)
Jul 09, 2007	36.28	36.68	36.02	36.39	1,890,955	+0.40(+1.10%)
Jul 06, 2007	34.08	36.13	34.09	36.00	2,666,712	+1.91(+5.61%)
Jul 05, 2007	33.48	34.21	33.33	34.09	1,638,729	+0.12(+0.36%)
Jul 03, 2007	33.91	34.41	33.70	33.96	954,279	-0.11(-0.34%)
Jul 02, 2007	33.89	34.09	33.50	34.08	757,131	+0.77(+2.33%)
Jun 29, 2007	33.25	33.55	33.14	33.30	906,922	+0.36(+1.10%)
Jun 28, 2007	32.99	33.50	32.87	32.94	1,374,842	-0.55(-1.66%)
Jun 27, 2007	32.75	33.50	32.67	33.50	1,143,490	+0.30(+0.90%)
Jun 26, 2007	33.37	33.57	32.82	33.20	1,922,469	-0.38(-1.13%)
Jun 25, 2007	33.92	34.13	33.51	33.58	1,096,915	-0.74(-2.16%)
Jun 22, 2007	34.42	34.64	34.18	34.32	1,302,750	-0.62(-1.76%)
Jun 21, 2007	34.91	35.04	34.34	34.93	1,294,233	-0.10(-0.28%)
Jun 20, 2007	36.03	36.03	34.78	35.03	2,126,941	-1.04(-2.88%)
Jun 19, 2007	35.43	36.15	35.35	36.07	1,078,404	+0.23(+0.64%)
Jun 18, 2007	36.10	36.38	35.76	35.84	1,014,695	-0.17(-0.46%)
Jun 15, 2007	35.81	36.16	35.57	36.01	1,794,766	+0.44(+1.24%)
Jun 14, 2007	35.56	36.02	35.42	35.57	1,544,130	+0.10(+0.27%)
Jun 13, 2007	35.25	35.59	35.14	35.47	1,503,475	+0.11(+0.30%)
Jun 12, 2007	35.47	36.21	35.06	35.36	999,591	-0.68(-1.88%)
Jun 11, 2007	36.13	36.59	35.69	36.04	1,070,568	+0.39(+1.09%)
Jun 08, 2007	36.10	36.10	34.89	35.65	1,228,763	-0.04(-0.10%)
Jun 07, 2007	36.39	36.95	35.66	35.69	1,223,880	-1.62(-4.34%)
Jun 06, 2007	36.97	37.62	36.87	37.31	1,052,348	-0.33(-0.89%)
Jun 05, 2007	37.77	37.93	37.22	37.64	897,610	-0.63(-1.66%)
Jun 04, 2007	37.56	38.31	37.51	38.28	949,163	+0.30(+0.79%)
Jun 01, 2007	36.85	37.98	37.00	37.98	1,196,057	+1.24(+3.38%)
May 31, 2007	35.90	36.80	35.93	36.74	1,611,815	+0.38(+1.04%)
May 30, 2007	35.62	36.40	35.64	36.36	1,162,555	-0.09(-0.24%)
May 29, 2007	36.83	36.97	36.33	36.45	954,733	-0.77(-2.06%)
May 25, 2007	37.05	37.34	36.85	37.21	474,811	+0.22(+0.60%)
May 24, 2007	37.69	37.95	36.96	36.99	1,251,923	-0.90(-2.37%)
May 23, 2007	38.07	38.30	37.73	37.89	686,608	+0.44(+1.18%)
May 22, 2007	38.20	38.49	37.34	37.45	867,061	-0.61(-1.60%)
May 21, 2007	37.78	38.40	37.62	38.06	904,083	+0.40(+1.05%)
May 18, 2007	37.73	37.95	37.48	37.66	1,088,947	+0.58(+1.57%)
May 17, 2007	37.07	37.28	36.88	37.08	692,854	-0.42(-1.13%)
May 16, 2007	37.34	37.82	37.11	37.50	1,915,510	+0.00(+0.00%)
May 15, 2007	37.25	38.43	37.25	37.50	1,689,833	-0.25(-0.65%)
May 14, 2007	38.13	39.30	34.88	37.75	2,067,207	-0.24(-0.63%)
May 11, 2007	37.60	38.20	37.60	37.99	935,313	+0.30(+0.79%)
May 10, 2007	38.48	38.71	37.58	37.69	1,747,821	-1.37(-3.52%)
May 09, 2007	38.67	39.44	38.56	39.06	1,554,806	+0.26(+0.68%)
May 08, 2007	39.19	39.23	38.57	38.80	786,431	-0.78(-1.98%)
May 07, 2007	39.55	39.85	39.41	39.58	715,416	+0.66(+1.70%)
May 04, 2007	39.77	39.85	38.77	38.92	1,106,943	-0.57(-1.45%)
May 03, 2007	39.75	39.81	39.05	39.49	1,212,750	-0.41(-1.04%)
May 02, 2007	39.02	39.99	39.02	39.91	996,070	+0.85(+2.16%)

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.