Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	42.63	44.11	42.31	43.57	24,945,552	+1.16(+2.74%)
Apr 29, 2008	43.47	43.81	42.24	42.41	22,059,924	-1.95(-4.39%)
Apr 28, 2008	44.46	45.66	44.23	44.35	24,910,820	-0.45(-1.01%)
Apr 25, 2008	43.20	45.05	42.24	44.81	25,208,902	+1.67(+3.88%)
Apr 24, 2008	44.17	44.43	42.82	43.13	26,912,676	-1.13(-2.56%)
Apr 23, 2008	46.82	47.21	44.24	44.27	43,321,248	-1.18(-2.60%)
Apr 22, 2008	45.09	46.45	44.68	45.45	38,585,936	+1.34(+3.05%)
Apr 21, 2008	43.66	44.23	43.16	44.10	20,325,426	+0.48(+1.10%)
Apr 18, 2008	42.59	43.66	42.18	43.62	26,600,366	+0.47(+1.09%)
Apr 17, 2008	42.64	43.95	42.23	43.15	24,753,016	-0.21(-0.49%)
Apr 16, 2008	41.56	43.38	41.32	43.37	34,871,032	+2.96(+7.32%)
Apr 15, 2008	41.03	41.44	39.86	40.41	30,180,248	+0.04(+0.10%)
Apr 14, 2008	40.75	40.91	39.87	40.37	20,644,854	-0.31(-0.77%)
Apr 11, 2008	41.18	42.04	40.56	40.68	21,480,158	-1.32(-3.14%)
Apr 10, 2008	42.22	42.36	40.86	42.00	24,433,482	-0.06(-0.15%)
Apr 09, 2008	41.41	42.44	41.20	42.06	28,826,810	+0.79(+1.91%)
Apr 08, 2008	40.40	41.65	40.27	41.27	26,686,966	+0.28(+0.68%)
Apr 07, 2008	41.89	42.72	40.47	40.99	36,879,384	-0.26(-0.62%)
Apr 04, 2008	39.85	41.46	39.85	41.25	36,119,644	+1.53(+3.86%)
Apr 03, 2008	37.88	40.16	37.82	39.72	44,785,804	+1.52(+3.97%)
Apr 02, 2008	37.77	38.43	37.62	38.20	25,145,816	+0.80(+2.15%)
Apr 01, 2008	36.11	37.45	35.62	37.39	29,379,642	+0.54(+1.47%)
Mar 31, 2008	37.05	37.71	36.16	36.85	39,109,884	-0.15(-0.39%)
Mar 28, 2008	37.33	37.74	36.87	37.00	18,613,224	-0.85(-2.25%)
Mar 27, 2008	37.96	38.28	37.08	37.85	49,627,060	+0.53(+1.42%)
Mar 26, 2008	36.65	37.76	35.90	37.32	42,490,384	+1.93(+5.44%)
Mar 25, 2008	34.86	35.79	34.61	35.39	34,256,608	+1.40(+4.11%)
Mar 24, 2008	33.87	35.20	33.75	34.00	24,879,478	+0.64(+1.93%)
Mar 21, 2008	32.56	34.38	31.64	33.35	55,850,288	+0.00(+0.00%)
Mar 20, 2008	32.56	34.38	31.64	33.35	55,848,720	-0.20(-0.59%)
Mar 19, 2008	37.46	37.62	33.55	33.55	57,476,176	-4.25(-11.24%)
Mar 18, 2008	37.30	38.04	36.77	37.80	34,723,580	+1.56(+4.31%)
Mar 17, 2008	36.74	37.92	35.49	36.24	52,639,004	-2.68(-6.89%)
Mar 14, 2008	39.97	40.39	38.01	38.92	30,836,124	-0.68(-1.72%)
Mar 13, 2008	38.85	39.81	38.23	39.60	32,600,118	+0.58(+1.48%)
Mar 12, 2008	38.60	39.79	38.55	39.02	28,062,802	+0.16(+0.40%)
Mar 11, 2008	37.23	38.98	36.62	38.87	36,322,896	+2.87(+7.98%)
Mar 10, 2008	37.62	37.81	35.95	35.99	35,780,660	-2.26(-5.92%)
Mar 07, 2008	38.91	39.44	37.66	38.26	44,412,620	-1.71(-4.27%)
Mar 06, 2008	39.93	40.62	39.27	39.96	40,624,008	+0.10(+0.25%)
Mar 05, 2008	38.42	40.12	38.40	39.86	35,030,928	+1.97(+5.21%)
Mar 04, 2008	39.09	39.70	37.01	37.89	36,355,380	-1.73(-4.37%)
Mar 03, 2008	39.01	40.19	38.61	39.62	24,901,338	+0.99(+2.57%)
Feb 29, 2008	40.45	40.55	38.28	38.63	33,533,266	-2.19(-5.36%)
Feb 28, 2008	39.55	41.12	39.50	40.82	28,520,352	+1.13(+2.85%)
Feb 27, 2008	38.40	40.22	38.11	39.69	34,697,512	+1.26(+3.29%)
Feb 26, 2008	38.30	39.03	37.62	38.42	25,451,840	-0.09(-0.24%)
Feb 25, 2008	38.11	38.60	37.11	38.52	26,432,518	+0.46(+1.21%)
Feb 22, 2008	38.83	38.83	37.14	38.06	25,054,570	-0.20(-0.51%)
Feb 21, 2008	38.40	39.38	38.07	38.25	40,739,208	+0.21(+0.54%)
Feb 20, 2008	37.01	38.13	36.78	38.05	23,564,348	+0.53(+1.42%)
Feb 19, 2008	36.87	38.21	36.84	37.51	34,879,144	+1.82(+5.11%)
Feb 18, 2008	35.31	35.79	35.01	35.69	0	+0.00(+0.00%)
Feb 15, 2008	35.31	35.79	35.01	35.69	28,663,828	+0.34(+0.95%)
Feb 14, 2008	36.15	36.48	34.95	35.35	21,963,342	-0.71(-1.98%)
Feb 13, 2008	35.86	36.33	34.65	36.07	28,531,316	+0.55(+1.54%)
Feb 12, 2008	36.11	36.77	35.21	35.52	35,449,148	-0.29(-0.80%)
Feb 11, 2008	35.28	36.00	34.87	35.80	25,401,296	+1.00(+2.87%)
Feb 08, 2008	33.49	35.16	33.49	34.80	27,974,394	+1.46(+4.38%)
Feb 07, 2008	31.98	34.02	31.64	33.35	33,619,772	+0.80(+2.46%)
Feb 06, 2008	33.28	33.99	32.34	32.55	24,986,128	-0.36(-1.09%)
Feb 05, 2008	33.88	34.05	32.86	32.91	28,979,812	-2.02(-5.78%)
Feb 04, 2008	35.47	35.62	34.33	34.92	19,636,386	-0.35(-1.00%)
Feb 01, 2008	35.33	35.89	34.26	35.28	44,240,760	+1.26(+3.69%)
Jan 31, 2008	32.65	34.44	32.15	34.02	40,029,052	+0.78(+2.34%)
Jan 30, 2008	32.94	34.01	32.23	33.24	35,072,876	+0.21(+0.63%)
Jan 29, 2008	33.41	33.69	32.47	33.04	23,579,770	+0.38(+1.17%)
Jan 28, 2008	32.17	33.07	31.33	32.65	24,951,770	+0.39(+1.22%)
Jan 25, 2008	33.12	33.90	31.71	32.26	35,975,280	+0.30(+0.95%)
Jan 24, 2008	30.36	32.16	30.35	31.96	54,063,176	+2.35(+7.93%)
Jan 23, 2008	29.09	29.76	26.41	29.61	96,165,976	-1.62(-5.18%)
Jan 22, 2008	29.56	32.17	29.56	31.22	48,554,872	-1.00(-3.10%)
Jan 21, 2008	32.06	32.70	30.64	32.22	0	+0.00(+0.00%)
Jan 18, 2008	32.06	32.70	30.64	32.22	51,558,080	+1.01(+3.24%)
Jan 17, 2008	34.39	34.46	31.02	31.21	65,176,176	-2.73(-8.06%)
Jan 16, 2008	35.62	35.88	32.56	33.95	58,429,976	-2.38(-6.55%)
Jan 15, 2008	36.87	37.23	35.92	36.33	26,586,880	-1.25(-3.33%)
Jan 14, 2008	36.72	37.85	35.97	37.58	33,247,322	+1.53(+4.24%)
Jan 11, 2008	36.66	37.10	35.69	36.05	33,675,184	-1.02(-2.74%)
Jan 10, 2008	36.75	37.39	35.72	37.06	29,912,988	-0.03(-0.09%)
Jan 09, 2008	36.68	37.44	35.31	37.10	36,216,320	+0.41(+1.11%)
Jan 08, 2008	37.47	37.93	36.48	36.69	34,234,868	+0.13(+0.36%)
Jan 07, 2008	38.35	38.47	35.72	36.56	32,999,816	-1.63(-4.26%)
Jan 04, 2008	39.26	39.34	37.70	38.19	26,548,852	-1.69(-4.23%)
Jan 03, 2008	39.77	40.70	39.16	39.88	21,252,516	+0.31(+0.79%)
Jan 02, 2008	39.48	40.20	38.94	39.56	21,721,156	+0.33(+0.83%)
Jan 01, 2008	39.65	39.83	38.73	39.24	0	+0.00(+0.00%)
Dec 31, 2007	39.65	39.83	38.73	39.24	9,894,622	-0.81(-2.02%)
Dec 28, 2007	40.21	40.36	39.59	40.04	11,461,152	+0.25(+0.62%)
Dec 27, 2007	40.43	40.60	39.51	39.80	19,923,300	-1.05(-2.58%)
Dec 26, 2007	40.04	41.00	39.93	40.85	13,789,447	+1.11(+2.80%)
Dec 24, 2007	40.01	40.22	39.53	39.74	6,457,327	+0.32(+0.82%)
Dec 21, 2007	39.36	39.78	39.17	39.42	28,874,324	+0.76(+1.97%)
Dec 20, 2007	37.97	38.68	37.39	38.65	23,308,856	+0.98(+2.60%)
Dec 19, 2007	37.38	38.49	37.21	37.67	23,612,254	+0.57(+1.54%)
Dec 18, 2007	37.15	37.49	35.57	37.10	36,313,824	+0.75(+2.07%)
Dec 17, 2007	38.51	38.61	36.00	36.35	37,136,052	-2.76(-7.05%)
Dec 14, 2007	38.94	39.93	38.42	39.11	18,842,988	-0.36(-0.91%)
Dec 13, 2007	39.84	40.04	38.61	39.47	24,604,912	-1.08(-2.66%)
Dec 12, 2007	40.60	41.22	39.65	40.55	27,775,002	+1.21(+3.08%)
Dec 11, 2007	41.36	42.05	39.15	39.34	34,688,416	-2.10(-5.06%)
Dec 10, 2007	41.78	42.08	40.90	41.44	14,855,149	+0.03(+0.07%)
Dec 07, 2007	40.98	41.94	40.70	41.40	35,391,136	+1.23(+3.06%)
Dec 06, 2007	39.18	40.39	39.13	40.17	27,433,382	+1.26(+3.24%)
Dec 05, 2007	37.76	39.05	37.65	38.91	29,295,404	+1.62(+4.34%)
Dec 04, 2007	36.26	37.50	35.92	37.29	24,529,916	+0.20(+0.54%)
Dec 03, 2007	37.44	37.67	36.72	37.10	20,201,322	-0.80(-2.10%)
Nov 30, 2007	38.20	38.68	37.23	37.89	36,771,656	+0.87(+2.36%)
Nov 29, 2007	36.07	37.60	35.34	37.02	36,364,524	+1.05(+2.92%)
Nov 28, 2007	34.93	36.12	34.62	35.97	46,554,556	+1.77(+5.19%)
Nov 27, 2007	34.17	35.19	32.83	34.20	49,272,720	-0.01(-0.02%)
Nov 26, 2007	35.81	36.38	34.15	34.20	28,198,384	-1.48(-4.14%)
Nov 23, 2007	35.28	36.03	35.05	35.68	13,694,849	+1.19(+3.44%)
Nov 21, 2007	34.22	34.82	33.42	34.49	46,694,832	-0.69(-1.95%)
Nov 20, 2007	35.66	36.20	34.36	35.18	50,390,788	-0.25(-0.70%)
Nov 19, 2007	37.73	37.84	34.99	35.43	52,327,940	-2.89(-7.54%)
Nov 16, 2007	38.51	38.95	37.65	38.32	31,752,206	+0.10(+0.27%)
Nov 15, 2007	38.70	39.45	37.62	38.21	40,908,424	-1.62(-4.07%)
Nov 14, 2007	40.22	41.14	39.14	39.83	41,544,876	+1.00(+2.58%)
Nov 13, 2007	38.80	39.32	37.82	38.83	48,624,196	+0.82(+2.15%)
Nov 12, 2007	40.83	41.20	37.31	38.01	45,684,940	-3.97(-9.45%)
Nov 09, 2007	42.23	42.92	41.06	41.98	33,242,088	-0.76(-1.78%)
Nov 08, 2007	43.28	43.61	41.37	42.74	40,225,300	+1.34(+3.24%)
Nov 07, 2007	43.66	43.76	41.06	41.40	32,123,236	-2.07(-4.76%)
Nov 06, 2007	43.09	43.63	42.03	43.47	21,094,662	+1.28(+3.02%)
Nov 05, 2007	41.95	43.18	41.37	42.20	28,027,294	-1.01(-2.33%)
Nov 02, 2007	43.48	43.74	42.13	43.20	27,849,346	+0.29(+0.67%)
Nov 01, 2007	44.34	44.34	42.40	42.92	29,970,254	-2.16(-4.78%)
Oct 31, 2007	44.33	45.20	43.48	45.07	25,653,244	+1.41(+3.22%)
Oct 30, 2007	44.43	44.69	43.61	43.67	20,364,744	-1.47(-3.27%)
Oct 29, 2007	45.38	45.68	44.72	45.14	21,916,010	+0.39(+0.86%)
Oct 26, 2007	44.02	45.08	43.71	44.76	26,568,420	+1.54(+3.56%)
Oct 25, 2007	43.30	43.47	42.42	43.22	22,369,864	+0.38(+0.89%)
Oct 24, 2007	42.52	43.13	41.29	42.84	28,102,988	+0.26(+0.62%)
Oct 23, 2007	41.66	42.73	41.56	42.57	31,390,808	+1.69(+4.14%)
Oct 22, 2007	40.79	41.44	39.59	40.88	28,505,056	-1.15(-2.74%)
Oct 19, 2007	43.46	43.61	41.60	42.03	27,863,100	-1.54(-3.53%)
Oct 18, 2007	42.27	43.60	42.15	43.57	20,142,302	+1.20(+2.82%)
Oct 17, 2007	43.26	43.70	42.19	42.37	28,823,578	-0.12(-0.28%)
Oct 16, 2007	43.20	43.47	42.16	42.49	23,150,386	-1.13(-2.60%)
Oct 15, 2007	45.32	45.45	43.23	43.63	27,258,906	-0.97(-2.16%)
Oct 12, 2007	43.85	44.63	43.28	44.59	20,912,234	+1.13(+2.61%)
Oct 11, 2007	45.59	46.04	42.78	43.46	42,142,424	-1.51(-3.36%)
Oct 10, 2007	43.91	45.36	43.55	44.97	36,386,372	+1.66(+3.84%)
Oct 09, 2007	41.70	43.65	41.44	43.30	23,264,072	+1.89(+4.56%)
Oct 08, 2007	41.63	41.94	40.98	41.42	16,031,287	-0.97(-2.29%)
Oct 05, 2007	41.76	42.97	41.56	42.38	23,602,958	+0.92(+2.22%)
Oct 04, 2007	40.94	41.76	40.18	41.47	24,444,168	+0.29(+0.71%)
Oct 03, 2007	41.68	41.93	40.68	41.17	20,988,656	-0.63(-1.51%)
Oct 02, 2007	42.00	42.32	40.83	41.81	24,592,986	-0.78(-1.83%)
Oct 01, 2007	40.50	42.70	40.32	42.58	35,293,868	+2.41(+6.00%)
Sep 28, 2007	41.21	41.32	39.89	40.17	19,972,830	-0.73(-1.79%)
Sep 27, 2007	40.37	41.23	40.13	40.91	28,975,908	+1.11(+2.78%)
Sep 26, 2007	40.70	41.27	39.16	39.80	27,156,682	-0.50(-1.24%)
Sep 25, 2007	40.60	40.78	39.95	40.30	26,991,094	-0.96(-2.32%)
Sep 24, 2007	42.23	42.36	41.11	41.26	22,431,610	-0.37(-0.88%)
Sep 21, 2007	41.86	41.86	41.20	41.62	27,027,134	+0.42(+1.02%)
Sep 20, 2007	40.81	41.45	40.21	41.20	26,140,276	+0.79(+1.96%)
Sep 19, 2007	40.35	42.17	39.99	40.41	53,250,472	+0.84(+2.13%)
Sep 18, 2007	37.60	39.72	36.98	39.57	35,201,032	+2.39(+6.42%)
Sep 17, 2007	37.35	38.15	36.99	37.18	21,397,042	-0.24(-0.64%)
Sep 14, 2007	36.41	37.68	36.33	37.42	26,676,868	+0.61(+1.66%)
Sep 13, 2007	35.42	36.95	35.23	36.81	31,563,748	+1.76(+5.03%)
Sep 12, 2007	34.95	35.64	34.52	35.05	21,974,362	-0.18(-0.51%)
Sep 11, 2007	34.57	35.26	34.38	35.23	27,711,624	+1.11(+3.26%)
Sep 10, 2007	34.69	35.04	33.27	34.12	22,960,434	-0.43(-1.23%)
Sep 07, 2007	34.35	34.93	34.01	34.54	31,531,922	-0.58(-1.66%)
Sep 06, 2007	34.67	35.28	34.01	35.12	25,697,824	+0.86(+2.52%)
Sep 05, 2007	34.47	35.02	33.95	34.26	20,782,478	-0.61(-1.76%)
Sep 04, 2007	33.36	35.05	33.15	34.87	24,327,726	+1.39(+4.15%)
Aug 31, 2007	33.41	33.90	33.30	33.48	21,699,662	+0.93(+2.86%)
Aug 30, 2007	31.97	33.13	31.74	32.55	16,119,794	-0.04(-0.13%)
Aug 29, 2007	31.79	32.69	31.73	32.59	18,253,104	+1.17(+3.73%)
Aug 28, 2007	32.46	32.46	31.06	31.42	21,179,064	-1.41(-4.29%)
Aug 27, 2007	33.38	33.66	32.61	32.83	16,481,648	-0.54(-1.62%)
Aug 24, 2007	32.29	33.37	32.11	33.37	20,036,042	+1.11(+3.44%)
Aug 23, 2007	32.78	33.40	31.73	32.26	29,019,128	-0.52(-1.59%)
Aug 22, 2007	31.87	32.79	31.87	32.78	31,759,978	+1.65(+5.29%)
Aug 21, 2007	30.64	31.84	30.30	31.14	30,291,764	+0.51(+1.66%)
Aug 20, 2007	30.26	30.92	29.55	30.63	35,516,724	+1.17(+3.98%)
Aug 17, 2007	29.08	30.16	27.41	29.45	57,757,476	+1.47(+5.24%)
Aug 16, 2007	28.91	28.91	25.69	27.99	83,789,984	-1.84(-6.16%)
Aug 15, 2007	31.49	31.55	29.49	29.83	38,877,488	-2.10(-6.57%)
Aug 14, 2007	33.71	33.83	31.62	31.92	25,525,246	-1.70(-5.07%)
Aug 13, 2007	33.65	34.08	33.30	33.63	19,294,566	+0.51(+1.55%)
Aug 10, 2007	32.20	33.61	31.80	33.12	28,721,776	+0.23(+0.70%)
Aug 09, 2007	33.51	34.04	32.56	32.89	38,279,620	-1.86(-5.35%)
Aug 08, 2007	33.40	35.00	33.26	34.74	26,180,802	+1.12(+3.34%)
Aug 07, 2007	32.74	33.75	32.10	33.62	24,949,878	+0.88(+2.70%)
Aug 06, 2007	33.42	33.54	31.18	32.74	41,318,228	-0.56(-1.68%)
Aug 03, 2007	33.56	34.69	33.21	33.30	24,649,848	-1.39(-4.01%)
Aug 02, 2007	34.97	35.05	33.95	34.69	24,685,430	+0.31(+0.89%)
Aug 01, 2007	35.33	36.08	33.23	34.38	43,417,992	-1.62(-4.49%)
Jul 31, 2007	35.92	37.42	35.92	36.00	25,800,402	+0.08(+0.22%)
Jul 30, 2007	34.98	36.03	34.53	35.92	30,748,566	+1.46(+4.25%)
Jul 27, 2007	34.47	35.32	33.27	34.45	34,431,900	+0.08(+0.23%)
Jul 26, 2007	35.25	35.38	33.42	34.37	41,722,896	-1.67(-4.63%)
Jul 25, 2007	37.52	37.57	34.14	36.04	46,176,488	-0.34(-0.95%)
Jul 24, 2007	37.76	37.94	36.00	36.39	28,065,926	-1.53(-4.03%)
Jul 23, 2007	37.74	38.36	37.31	37.92	22,052,410	-0.02(-0.04%)
Jul 20, 2007	37.41	38.24	36.98	37.93	30,280,380	+0.52(+1.40%)
Jul 19, 2007	36.02	37.49	36.00	37.41	31,631,728	+1.75(+4.90%)
Jul 18, 2007	35.04	35.78	34.71	35.66	19,622,930	+0.46(+1.31%)
Jul 17, 2007	35.92	36.00	34.96	35.20	20,535,634	-0.40(-1.12%)
Jul 16, 2007	36.31	36.46	35.11	35.60	18,034,432	-0.50(-1.38%)
Jul 13, 2007	36.48	36.71	35.79	36.10	18,213,084	-0.12(-0.34%)
Jul 12, 2007	35.88	36.56	34.85	36.22	32,639,328	+1.36(+3.91%)
Jul 11, 2007	34.33	35.24	34.29	34.85	31,108,054	+0.92(+2.70%)
Jul 10, 2007	33.77	34.46	33.37	33.94	19,073,688	-0.11(-0.31%)
Jul 09, 2007	34.41	34.66	34.01	34.05	26,348,264	+0.18(+0.54%)
Jul 06, 2007	32.94	34.15	33.00	33.86	21,716,112	+1.05(+3.21%)
Jul 05, 2007	32.92	33.20	32.59	32.81	17,613,372	+0.21(+0.66%)
Jul 03, 2007	33.12	33.13	32.53	32.59	9,194,826	+0.16(+0.50%)
Jul 02, 2007	32.02	32.45	31.89	32.43	15,358,943	+0.71(+2.25%)
Jun 29, 2007	31.64	32.17	31.31	31.72	17,890,460	+0.19(+0.61%)
Jun 28, 2007	31.43	32.17	31.47	31.53	22,539,278	+0.10(+0.30%)
Jun 27, 2007	29.61	31.56	29.24	31.43	40,876,860	+1.43(+4.76%)
Jun 26, 2007	31.39	31.40	29.60	30.01	30,440,034	-1.11(-3.58%)
Jun 25, 2007	31.50	31.79	31.03	31.12	15,697,244	-0.61(-1.93%)
Jun 22, 2007	31.75	32.07	31.45	31.73	18,852,056	-0.17(-0.54%)
Jun 21, 2007	31.14	31.96	30.64	31.91	22,128,544	+0.76(+2.45%)
Jun 20, 2007	32.13	32.14	31.08	31.14	18,036,928	-0.59(-1.87%)
Jun 19, 2007	31.40	32.09	31.26	31.74	22,198,854	-0.25(-0.79%)
Jun 18, 2007	32.68	32.75	31.91	31.99	17,812,918	-0.34(-1.07%)
Jun 15, 2007	32.45	32.52	32.08	32.33	28,186,274	+0.29(+0.92%)
Jun 14, 2007	31.42	32.50	31.42	32.04	29,143,664	+0.73(+2.32%)
Jun 13, 2007	30.52	31.81	30.42	31.31	42,972,192	+1.06(+3.52%)
Jun 12, 2007	29.39	30.58	29.30	30.25	41,988,432	+0.59(+1.98%)
Jun 11, 2007	29.09	30.17	28.83	29.66	27,055,960	+0.48(+1.65%)
Jun 08, 2007	28.27	29.22	27.77	29.18	31,118,718	+0.63(+2.20%)
Jun 07, 2007	29.11	29.68	28.46	28.55	25,824,234	-0.61(-2.09%)
Jun 06, 2007	29.76	29.78	28.81	29.16	22,145,710	-0.78(-2.62%)
Jun 05, 2007	30.26	30.30	29.52	29.94	21,603,500	-0.43(-1.41%)
Jun 04, 2007	30.37	30.55	29.91	30.37	18,048,180	-0.08(-0.25%)
Jun 01, 2007	30.28	30.64	30.09	30.45	23,410,768	+0.31(+1.02%)
May 31, 2007	30.14	30.22	29.88	30.14	22,684,730	+0.36(+1.20%)
May 30, 2007	28.73	29.84	28.52	29.79	29,475,998	+0.74(+2.54%)
May 29, 2007	28.63	29.18	28.54	29.05	26,735,798	+0.47(+1.65%)
May 25, 2007	27.96	28.63	27.87	28.58	18,825,872	+0.89(+3.21%)
May 24, 2007	27.97	28.55	27.39	27.69	28,917,534	-0.56(-1.98%)
May 23, 2007	27.41	28.81	27.41	28.25	45,516,992	+0.92(+3.36%)
May 22, 2007	27.83	28.01	27.28	27.33	18,366,936	-0.39(-1.42%)
May 21, 2007	27.32	28.05	27.31	27.72	26,608,790	+0.47(+1.73%)
May 18, 2007	27.12	27.47	26.82	27.25	23,621,410	+0.08(+0.30%)
May 17, 2007	26.81	27.37	26.47	27.17	31,978,310	-0.13(-0.49%)
May 16, 2007	27.42	27.59	27.00	27.31	23,946,938	-0.26(-0.94%)
May 15, 2007	27.52	27.98	27.44	27.57	19,378,156	+0.11(+0.42%)
May 14, 2007	28.15	28.19	26.81	27.45	26,995,752	-0.48(-1.71%)
May 11, 2007	27.46	27.96	27.39	27.93	22,620,036	+0.72(+2.66%)
May 10, 2007	27.56	27.85	27.10	27.21	24,044,130	-0.75(-2.70%)
May 09, 2007	27.43	28.06	27.36	27.96	21,844,302	+0.56(+2.05%)
May 08, 2007	27.58	27.48	27.01	27.40	19,012,818	-0.24(-0.86%)
May 07, 2007	27.65	28.14	27.61	27.63	19,971,382	+0.20(+0.73%)
May 04, 2007	27.39	27.56	27.21	27.44	23,985,396	+0.36(+1.32%)
May 03, 2007	26.47	27.18	26.12	27.08	22,068,020	+0.78(+2.96%)
May 02, 2007	25.68	26.50	25.67	26.30	20,915,212	+0.50(+1.94%)

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.