Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	27.07	27.29	26.46	26.99	13,595,594	+0.09(+0.33%)
Mar 28, 2008	26.98	27.53	26.66	26.90	13,265,255	+0.26(+0.99%)
Mar 27, 2008	27.65	27.90	26.63	26.64	26,080,680	-0.27(-1.00%)
Mar 26, 2008	26.54	27.49	26.35	26.91	24,832,152	+0.47(+1.79%)
Mar 25, 2008	26.80	28.00	26.18	26.44	35,366,476	-1.09(-3.95%)
Mar 24, 2008	27.31	28.42	27.31	27.53	15,082,687	+0.31(+1.15%)
Mar 21, 2008	26.91	27.77	26.46	27.21	29,279,408	-0.00(-0.00%)
Mar 20, 2008	26.91	27.77	26.46	27.21	29,270,674	+0.26(+0.97%)
Mar 19, 2008	27.59	28.81	26.88	26.95	33,844,772	-0.56(-2.05%)
Mar 18, 2008	26.26	27.68	26.25	27.51	30,227,756	+1.85(+7.22%)
Mar 17, 2008	26.31	26.65	24.70	25.66	27,452,442	-1.33(-4.92%)
Mar 14, 2008	28.04	28.15	26.42	26.99	24,651,132	-1.06(-3.77%)
Mar 13, 2008	27.48	28.21	27.21	28.05	16,329,453	+0.21(+0.75%)
Mar 12, 2008	29.26	29.41	27.68	27.84	21,134,104	-1.73(-5.85%)
Mar 11, 2008	29.11	29.60	28.51	29.57	13,772,853	+1.13(+3.96%)
Mar 10, 2008	29.08	29.42	28.34	28.44	13,926,081	-0.42(-1.45%)
Mar 07, 2008	28.97	29.94	28.39	28.86	16,679,482	-0.56(-1.89%)
Mar 06, 2008	30.67	30.78	29.35	29.42	14,717,760	-1.49(-4.82%)
Mar 05, 2008	31.15	31.58	29.80	30.91	19,537,304	-0.24(-0.78%)
Mar 04, 2008	31.55	31.97	30.53	31.15	14,098,919	-0.67(-2.11%)
Mar 03, 2008	31.65	32.29	31.26	31.82	12,282,878	+0.07(+0.21%)
Feb 29, 2008	32.15	32.37	31.53	31.75	13,674,812	-0.27(-0.86%)
Feb 28, 2008	33.49	33.49	31.51	32.03	19,693,284	-1.40(-4.18%)
Feb 27, 2008	34.13	34.34	33.28	33.42	10,508,968	-0.85(-2.49%)
Feb 26, 2008	33.48	34.61	33.41	34.27	11,993,479	+0.70(+2.10%)
Feb 25, 2008	32.96	33.79	32.38	33.57	11,142,845	+0.63(+1.92%)
Feb 22, 2008	33.06	33.08	32.02	32.94	9,882,956	+0.05(+0.15%)
Feb 21, 2008	33.82	33.98	32.68	32.89	12,065,150	-0.88(-2.60%)
Feb 20, 2008	33.29	34.02	33.11	33.77	13,535,928	+0.43(+1.29%)
Feb 19, 2008	32.97	33.60	32.74	33.34	13,377,005	+1.26(+3.92%)
Feb 18, 2008	31.77	32.14	31.06	32.08	0	+0.00(+0.00%)
Feb 15, 2008	31.77	32.14	31.06	32.08	14,226,051	-0.21(-0.66%)
Feb 14, 2008	32.72	32.98	32.15	32.30	8,864,071	-0.24(-0.74%)
Feb 13, 2008	32.25	32.77	31.66	32.54	12,954,556	+0.83(+2.62%)
Feb 12, 2008	32.52	33.33	31.12	31.71	16,721,329	-0.68(-2.09%)
Feb 11, 2008	32.37	32.53	31.54	32.38	12,152,971	+0.02(+0.05%)
Feb 08, 2008	31.29	32.54	31.29	32.37	11,964,972	+0.97(+3.08%)
Feb 07, 2008	30.78	31.80	30.32	31.40	13,624,003	+0.36(+1.15%)
Feb 06, 2008	31.72	31.87	30.90	31.04	14,586,076	-0.41(-1.29%)
Feb 05, 2008	32.42	32.75	31.33	31.45	13,107,225	-1.57(-4.76%)
Feb 04, 2008	33.10	33.46	32.86	33.02	8,148,760	-0.05(-0.15%)
Feb 01, 2008	32.65	33.14	32.44	33.07	12,758,118	+0.61(+1.88%)
Jan 31, 2008	32.53	32.86	31.57	32.46	17,457,222	-0.27(-0.82%)
Jan 30, 2008	33.13	33.83	32.35	32.73	20,663,350	-0.57(-1.70%)
Jan 29, 2008	32.46	33.74	32.39	33.30	35,015,604	+3.12(+10.35%)
Jan 28, 2008	29.95	30.81	29.76	30.17	15,443,371	+0.17(+0.57%)
Jan 25, 2008	30.93	31.61	29.81	30.00	19,255,844	-0.41(-1.34%)
Jan 24, 2008	29.45	30.58	29.41	30.41	22,370,860	+1.25(+4.30%)
Jan 23, 2008	28.47	29.22	26.27	29.16	32,029,858	+0.04(+0.13%)
Jan 22, 2008	28.38	29.39	27.89	29.12	18,997,808	-0.58(-1.94%)
Jan 21, 2008	28.92	29.79	28.38	29.70	0	+0.00(+0.00%)
Jan 18, 2008	28.92	29.79	28.38	29.70	25,269,848	+1.05(+3.66%)
Jan 17, 2008	30.01	30.46	28.48	28.65	25,514,456	-0.85(-2.87%)
Jan 16, 2008	30.17	30.62	28.76	29.49	37,944,692	-0.68(-2.26%)
Jan 15, 2008	31.99	32.09	30.17	30.17	38,293,664	-2.73(-8.30%)
Jan 14, 2008	33.10	33.11	32.61	32.91	21,660,418	+0.14(+0.42%)
Jan 11, 2008	34.08	34.08	32.57	32.77	18,749,060	-1.51(-4.39%)
Jan 10, 2008	33.59	34.49	33.32	34.27	13,397,945	+0.38(+1.12%)
Jan 09, 2008	34.89	34.89	33.37	33.90	20,715,788	-0.86(-2.47%)
Jan 08, 2008	35.30	35.90	34.65	34.75	15,832,263	-0.26(-0.74%)
Jan 07, 2008	34.86	35.28	34.29	35.01	19,601,556	-0.24(-0.69%)
Jan 04, 2008	36.28	36.29	35.07	35.25	16,572,171	-1.26(-3.45%)
Jan 03, 2008	38.30	38.30	36.25	36.51	19,156,510	-1.66(-4.35%)
Jan 02, 2008	38.57	39.09	37.92	38.17	10,918,385	-0.32(-0.83%)
Jan 01, 2008	38.73	38.76	38.20	38.49	0	+0.00(+0.00%)
Dec 31, 2007	38.73	38.76	38.20	38.49	7,769,367	-0.29(-0.74%)
Dec 28, 2007	38.62	39.02	38.17	38.78	7,532,069	+0.27(+0.71%)
Dec 27, 2007	39.08	39.08	38.50	38.50	6,237,634	-0.52(-1.32%)
Dec 26, 2007	39.02	39.13	38.83	39.02	6,512,794	+0.01(+0.01%)
Dec 24, 2007	38.70	39.16	38.70	39.01	4,144,967	+0.14(+0.37%)
Dec 21, 2007	38.67	38.90	38.45	38.87	15,276,024	+0.45(+1.17%)
Dec 20, 2007	38.51	38.64	38.11	38.42	9,794,361	+0.12(+0.32%)
Dec 19, 2007	37.77	38.52	37.70	38.30	12,223,574	+0.61(+1.62%)
Dec 18, 2007	37.05	37.91	36.49	37.69	12,817,957	+0.83(+2.25%)
Dec 17, 2007	36.76	37.79	36.66	36.86	13,851,205	+0.23(+0.62%)
Dec 14, 2007	36.10	36.80	35.55	36.63	13,117,925	+0.33(+0.91%)
Dec 13, 2007	36.28	36.69	35.73	36.30	8,990,219	-0.21(-0.57%)
Dec 12, 2007	36.05	36.85	35.73	36.51	16,477,364	+0.80(+2.23%)
Dec 11, 2007	36.28	36.79	35.54	35.71	10,347,329	-0.54(-1.50%)
Dec 10, 2007	36.59	36.60	35.97	36.26	8,073,871	-0.30(-0.83%)
Dec 07, 2007	36.23	36.81	36.04	36.56	10,252,742	+0.33(+0.91%)
Dec 06, 2007	35.42	36.40	35.19	36.23	11,824,324	+0.68(+1.92%)
Dec 05, 2007	35.56	35.73	34.94	35.55	15,761,712	+0.24(+0.69%)
Dec 04, 2007	35.82	35.82	35.09	35.31	9,558,198	-0.66(-1.83%)
Dec 03, 2007	35.84	36.14	35.64	35.97	12,372,377	+0.19(+0.52%)
Nov 30, 2007	35.58	36.03	35.45	35.78	16,942,124	+0.75(+2.15%)
Nov 29, 2007	34.90	35.61	34.63	35.03	13,488,285	+0.38(+1.11%)
Nov 28, 2007	34.29	34.88	33.66	34.64	17,164,146	+0.57(+1.66%)
Nov 27, 2007	34.95	34.95	33.42	34.08	26,192,690	-1.13(-3.20%)
Nov 26, 2007	36.23	36.62	35.09	35.20	12,601,080	-1.05(-2.90%)
Nov 23, 2007	35.95	36.25	35.54	36.25	5,696,013	+0.48(+1.35%)
Nov 21, 2007	36.45	36.50	35.70	35.77	12,644,688	-0.91(-2.47%)
Nov 20, 2007	36.80	36.99	36.24	36.68	13,623,573	+0.40(+1.09%)
Nov 19, 2007	37.24	37.24	36.12	36.28	12,702,200	-0.91(-2.44%)
Nov 16, 2007	37.31	37.58	36.77	37.19	15,408,391	+0.24(+0.65%)
Nov 15, 2007	37.97	38.22	36.43	36.95	19,261,036	-1.25(-3.28%)
Nov 14, 2007	38.80	38.96	38.06	38.20	10,548,060	-0.45(-1.17%)
Nov 13, 2007	37.55	38.70	37.26	38.65	15,532,348	+1.17(+3.12%)
Nov 12, 2007	37.37	38.09	36.92	37.48	15,004,599	-0.18(-0.48%)
Nov 09, 2007	38.09	38.22	37.26	37.66	13,715,783	-0.72(-1.88%)
Nov 08, 2007	38.86	39.30	37.51	38.38	15,651,382	-0.46(-1.19%)
Nov 07, 2007	40.12	40.12	38.78	38.84	14,143,147	-1.13(-2.83%)
Nov 06, 2007	38.75	40.10	38.64	39.97	19,251,904	+1.82(+4.77%)
Nov 05, 2007	37.52	38.54	37.52	38.16	9,382,912	-0.14(-0.37%)
Nov 02, 2007	38.26	38.79	37.50	38.30	12,849,298	+0.43(+1.15%)
Nov 01, 2007	37.92	39.11	37.81	37.86	13,804,858	-0.85(-2.19%)
Oct 31, 2007	38.59	39.20	38.34	38.71	14,132,536	+0.43(+1.13%)
Oct 30, 2007	39.20	39.50	38.11	38.28	13,599,741	-1.07(-2.71%)
Oct 29, 2007	40.36	40.50	39.16	39.34	12,131,901	-0.85(-2.12%)
Oct 26, 2007	41.16	41.63	39.88	40.19	25,489,546	+0.56(+1.41%)
Oct 25, 2007	38.89	40.07	38.47	39.63	19,830,498	+1.08(+2.79%)
Oct 24, 2007	37.27	38.64	37.04	38.56	20,003,126	+1.01(+2.68%)
Oct 23, 2007	37.81	37.82	36.88	37.55	9,989,896	-0.04(-0.12%)
Oct 22, 2007	36.84	37.65	36.46	37.59	18,244,064	-0.04(-0.10%)
Oct 19, 2007	38.86	38.91	37.56	37.63	20,142,862	-1.51(-3.86%)
Oct 18, 2007	38.81	39.51	38.63	39.14	9,060,172	-0.11(-0.28%)
Oct 17, 2007	40.34	40.34	38.73	39.25	16,216,252	-0.73(-1.81%)
Oct 16, 2007	40.33	40.42	39.78	39.98	12,246,342	-0.57(-1.40%)
Oct 15, 2007	40.73	41.22	40.08	40.55	12,146,303	+0.15(+0.38%)
Oct 12, 2007	39.99	40.70	39.80	40.39	11,277,935	+0.13(+0.33%)
Oct 11, 2007	40.92	41.58	39.48	40.26	21,098,282	-0.55(-1.35%)
Oct 10, 2007	38.51	41.34	38.45	40.81	33,345,078	+1.13(+2.85%)
Oct 09, 2007	39.16	39.84	38.78	39.68	19,315,748	+0.78(+2.01%)
Oct 08, 2007	37.84	39.18	37.82	38.90	21,881,150	+1.33(+3.54%)
Oct 05, 2007	37.48	37.85	36.90	37.57	11,431,969	+0.27(+0.72%)
Oct 04, 2007	36.63	37.40	36.26	37.30	9,823,237	+0.42(+1.15%)
Oct 03, 2007	37.02	37.37	36.55	36.87	12,639,337	-0.45(-1.19%)
Oct 02, 2007	36.87	37.48	36.60	37.32	13,098,559	+0.25(+0.68%)
Oct 01, 2007	36.78	37.14	36.49	37.07	12,006,044	+0.14(+0.39%)
Sep 28, 2007	37.37	37.64	36.78	36.92	11,572,294	-0.21(-0.56%)
Sep 27, 2007	37.97	37.97	37.00	37.13	10,901,426	-0.38(-1.03%)
Sep 26, 2007	38.31	38.34	36.91	37.52	17,746,590	-0.32(-0.86%)
Sep 25, 2007	38.48	38.57	37.71	37.84	15,125,296	-1.11(-2.85%)
Sep 24, 2007	39.15	39.34	38.79	38.95	12,871,626	-0.10(-0.25%)
Sep 21, 2007	38.88	39.24	38.52	39.05	12,337,313	+0.53(+1.37%)
Sep 20, 2007	38.35	38.78	38.01	38.52	8,968,473	+0.29(+0.75%)
Sep 19, 2007	38.83	39.33	37.87	38.24	15,490,245	-0.35(-0.90%)
Sep 18, 2007	37.76	38.75	37.40	38.58	12,082,249	+0.89(+2.36%)
Sep 17, 2007	37.99	38.04	37.05	37.69	10,842,295	-0.39(-1.02%)
Sep 14, 2007	37.77	38.35	37.49	38.08	8,869,333	+0.31(+0.83%)
Sep 13, 2007	36.81	38.17	36.81	37.77	17,061,012	+1.08(+2.95%)
Sep 12, 2007	37.26	37.54	36.48	36.69	24,157,002	-0.63(-1.69%)
Sep 11, 2007	37.39	37.54	36.56	37.32	15,330,352	-0.07(-0.19%)
Sep 10, 2007	38.03	38.08	36.77	37.39	12,530,172	-0.73(-1.92%)
Sep 07, 2007	38.31	38.44	37.53	38.12	14,973,615	-0.57(-1.46%)
Sep 06, 2007	39.01	39.74	38.25	38.69	16,317,781	-0.32(-0.83%)
Sep 05, 2007	38.54	39.14	38.51	39.01	11,708,703	+0.21(+0.54%)
Sep 04, 2007	37.43	39.17	37.36	38.80	13,006,496	+1.15(+3.05%)
Aug 31, 2007	37.91	38.10	37.55	37.65	10,433,653	+0.25(+0.68%)
Aug 30, 2007	37.02	38.05	36.91	37.40	9,249,937	-0.06(-0.16%)
Aug 29, 2007	36.63	37.65	36.46	37.46	11,806,224	+1.18(+3.24%)
Aug 28, 2007	37.04	37.07	36.15	36.29	11,989,076	-0.86(-2.31%)
Aug 27, 2007	36.86	37.45	36.86	37.14	9,941,670	-0.31(-0.82%)
Aug 24, 2007	36.57	37.53	36.51	37.45	12,205,587	+1.02(+2.81%)
Aug 23, 2007	36.20	36.60	35.85	36.43	12,969,198	+0.56(+1.56%)
Aug 22, 2007	35.14	36.06	35.04	35.87	17,963,328	+1.18(+3.41%)
Aug 21, 2007	34.86	35.13	34.16	34.69	12,625,209	-0.51(-1.44%)
Aug 20, 2007	34.96	35.35	34.47	35.19	15,043,520	-0.31(-0.87%)
Aug 17, 2007	35.29	35.84	34.91	35.50	23,155,410	+1.20(+3.49%)
Aug 16, 2007	34.21	34.57	32.98	34.30	30,455,838	-0.54(-1.55%)
Aug 15, 2007	36.17	36.28	34.53	34.84	19,439,592	-0.94(-2.63%)
Aug 14, 2007	37.20	37.20	35.58	35.78	16,897,874	-0.89(-2.43%)
Aug 13, 2007	37.87	38.31	36.41	36.67	21,543,584	-1.20(-3.16%)
Aug 10, 2007	36.82	38.17	36.28	37.87	26,243,814	+0.74(+2.00%)
Aug 09, 2007	36.31	38.44	35.57	37.13	35,487,268	+0.14(+0.39%)
Aug 08, 2007	35.47	37.50	35.25	36.98	30,551,102	+1.80(+5.11%)
Aug 07, 2007	34.41	35.49	34.19	35.19	21,415,348	+0.52(+1.51%)
Aug 06, 2007	34.03	34.67	33.18	34.66	28,331,400	+0.68(+2.01%)
Aug 03, 2007	34.02	35.50	33.91	33.98	22,784,482	-1.52(-4.27%)
Aug 02, 2007	35.13	35.72	34.31	35.50	27,476,134	+0.56(+1.59%)
Aug 01, 2007	36.74	36.93	34.19	34.95	41,070,028	-1.89(-5.12%)
Jul 31, 2007	37.96	38.31	36.64	36.83	25,582,828	-1.13(-2.98%)
Jul 30, 2007	37.17	37.98	36.29	37.96	21,121,544	+0.88(+2.37%)
Jul 27, 2007	37.65	37.98	36.67	37.08	21,839,434	-0.57(-1.50%)
Jul 26, 2007	38.34	38.52	36.38	37.65	28,028,596	-0.88(-2.28%)
Jul 25, 2007	39.13	39.13	37.12	38.53	30,877,426	-0.30(-0.76%)
Jul 24, 2007	39.52	39.52	38.02	38.83	32,949,882	-1.10(-2.77%)
Jul 23, 2007	40.25	40.44	39.67	39.93	19,323,386	-0.26(-0.66%)
Jul 20, 2007	40.84	40.86	39.63	40.19	26,060,924	-0.76(-1.87%)
Jul 19, 2007	41.58	41.61	40.68	40.96	24,018,044	-0.77(-1.86%)
Jul 18, 2007	41.27	41.77	40.71	41.73	25,594,314	+0.46(+1.11%)
Jul 17, 2007	41.87	42.32	40.67	41.28	27,169,438	-0.54(-1.29%)
Jul 16, 2007	42.48	42.79	41.57	41.82	19,127,888	-0.64(-1.51%)
Jul 13, 2007	42.49	42.92	42.25	42.46	13,097,568	+0.08(+0.18%)
Jul 12, 2007	42.83	43.11	41.98	42.38	24,454,314	-0.30(-0.70%)
Jul 11, 2007	42.56	43.06	42.45	42.68	17,633,102	-0.03(-0.08%)
Jul 10, 2007	42.21	43.24	41.99	42.71	20,966,536	+0.42(+0.99%)
Jul 09, 2007	41.60	42.51	41.63	42.29	15,230,517	+0.80(+1.93%)
Jul 06, 2007	41.40	41.70	41.33	41.49	10,564,131	+0.34(+0.81%)
Jul 05, 2007	41.20	41.48	40.71	41.16	14,665,230	+0.23(+0.55%)
Jul 03, 2007	40.97	41.08	40.73	40.93	5,451,537	+0.11(+0.27%)
Jul 02, 2007	40.67	41.02	40.38	40.82	14,090,819	+0.23(+0.56%)
Jun 29, 2007	40.73	41.13	40.30	40.60	14,465,239	+0.14(+0.34%)
Jun 28, 2007	40.97	41.22	40.27	40.46	17,811,952	-0.29(-0.71%)
Jun 27, 2007	40.37	40.86	39.52	40.75	32,301,720	-0.29(-0.70%)
Jun 26, 2007	41.71	41.94	40.89	41.03	20,043,252	-0.70(-1.69%)
Jun 25, 2007	41.61	42.13	41.36	41.74	14,127,043	-0.28(-0.67%)
Jun 22, 2007	42.05	42.38	41.77	42.02	18,632,450	-0.07(-0.16%)
Jun 21, 2007	41.47	42.22	41.52	42.08	15,534,400	+0.91(+2.20%)
Jun 20, 2007	42.29	42.29	41.07	41.18	20,941,902	-1.00(-2.37%)
Jun 19, 2007	42.34	42.44	41.97	42.18	11,725,624	-0.31(-0.72%)
Jun 18, 2007	42.43	42.81	42.33	42.49	13,231,559	+0.44(+1.05%)
Jun 15, 2007	42.15	42.41	41.95	42.05	15,362,647	+0.26(+0.62%)
Jun 14, 2007	41.30	41.97	41.26	41.79	22,237,148	+0.75(+1.84%)
Jun 13, 2007	40.30	41.22	40.17	41.03	21,077,268	+0.96(+2.39%)
Jun 12, 2007	40.32	40.66	40.08	40.08	14,391,440	-0.49(-1.22%)
Jun 11, 2007	40.41	40.78	40.19	40.57	11,445,166	+0.21(+0.53%)
Jun 08, 2007	39.85	40.36	39.49	40.36	19,442,112	+0.21(+0.53%)
Jun 07, 2007	40.97	41.49	40.06	40.14	25,114,914	-0.67(-1.64%)
Jun 06, 2007	41.58	41.70	40.43	40.82	22,405,984	-0.97(-2.32%)
Jun 05, 2007	41.87	42.17	41.50	41.78	18,279,692	-0.14(-0.34%)
Jun 04, 2007	41.72	42.25	41.72	41.93	15,600,038	+0.22(+0.53%)
Jun 01, 2007	41.30	41.91	41.22	41.71	15,405,221	+0.69(+1.69%)
May 31, 2007	41.25	41.69	40.77	41.01	24,806,188	-0.31(-0.76%)
May 30, 2007	40.27	41.45	40.13	41.33	26,589,600	+0.86(+2.13%)
May 29, 2007	40.75	40.99	40.22	40.46	20,618,136	-0.62(-1.50%)
May 25, 2007	40.59	41.16	40.64	41.08	17,398,956	+0.87(+2.17%)
May 24, 2007	41.00	41.58	40.10	40.21	28,240,168	-0.75(-1.83%)
May 23, 2007	41.91	42.04	40.95	40.95	45,077,224	-0.68(-1.64%)
May 22, 2007	41.87	42.45	41.58	41.63	30,423,876	-0.02(-0.04%)
May 21, 2007	41.08	42.08	40.89	41.65	41,036,280	+0.99(+2.45%)
May 18, 2007	40.34	40.79	40.21	40.66	22,383,148	+0.49(+1.23%)
May 17, 2007	39.68	40.51	39.31	40.16	24,485,006	+0.57(+1.44%)
May 16, 2007	40.10	40.26	38.75	39.59	29,210,658	-0.40(-1.00%)
May 15, 2007	40.27	40.59	39.99	39.99	20,975,484	-0.52(-1.28%)
May 14, 2007	40.66	41.18	40.34	40.51	22,571,972	-0.07(-0.18%)
May 11, 2007	40.38	40.87	40.16	40.58	24,109,076	+0.68(+1.71%)
May 10, 2007	40.92	41.15	39.82	39.90	23,276,310	-0.85(-2.08%)
May 09, 2007	40.35	40.89	40.04	40.74	21,471,164	+0.26(+0.64%)
May 08, 2007	39.90	40.57	39.47	40.49	18,980,040	+0.65(+1.63%)
May 07, 2007	40.13	40.53	39.77	39.84	17,293,020	-0.48(-1.19%)
May 04, 2007	40.62	41.05	40.06	40.31	22,183,400	+0.02(+0.04%)
May 03, 2007	39.55	40.60	39.46	40.30	30,784,862	+0.23(+0.58%)
May 02, 2007	39.24	40.11	39.17	40.07	28,624,752	+0.96(+2.46%)
May 01, 2007	38.67	39.23	38.47	39.11	28,985,776	+0.51(+1.31%)
Apr 30, 2007	39.25	39.95	38.60	38.60	32,080,508	-0.54(-1.38%)
Apr 27, 2007	39.22	39.55	38.89	39.14	22,056,666	-0.29(-0.74%)
Apr 26, 2007	39.24	40.18	38.69	39.43	41,622,960	+0.78(+2.02%)
Apr 25, 2007	37.87	38.93	37.57	38.65	37,291,856	+0.99(+2.63%)
Apr 24, 2007	37.59	37.86	37.31	37.66	27,558,754	+0.15(+0.41%)
Apr 23, 2007	36.73	37.59	36.56	37.51	37,768,896	+1.27(+3.50%)
Apr 20, 2007	35.85	36.31	35.55	36.24	28,599,212	+0.63(+1.76%)
Apr 19, 2007	35.53	35.75	35.33	35.61	21,807,156	-0.09(-0.26%)
Apr 18, 2007	35.59	35.80	35.13	35.70	38,133,768	-0.19(-0.54%)
Apr 17, 2007	36.93	37.05	35.59	35.90	29,344,208	-0.88(-2.41%)
Apr 16, 2007	37.45	37.45	36.44	36.78	31,913,562	-0.81(-2.16%)
Apr 13, 2007	37.86	37.86	37.43	37.59	16,237,841	-0.14(-0.38%)
Apr 12, 2007	37.11	37.78	37.01	37.74	21,312,048	+0.70(+1.90%)
Apr 11, 2007	37.04	37.37	36.91	37.03	24,015,218	+0.04(+0.12%)
Apr 10, 2007	36.91	37.10	36.70	36.99	20,627,026	+0.08(+0.22%)
Apr 09, 2007	36.42	37.12	36.23	36.91	22,696,642	+0.63(+1.73%)
Apr 05, 2007	36.28	36.53	36.14	36.28	15,803,675	+0.04(+0.12%)
Apr 04, 2007	35.41	36.28	35.24	36.24	28,465,026	+0.73(+2.06%)
Apr 03, 2007	35.41	35.86	34.92	35.51	22,874,310	-0.18(-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.