Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	40.89	41.43	39.65	39.78	5,847,456	-1.10(-2.68%)
Apr 29, 2008	40.62	41.63	40.15	40.88	3,059,434	+0.12(+0.30%)
Apr 28, 2008	40.62	41.16	39.49	40.76	3,591,782	+0.32(+0.79%)
Apr 25, 2008	39.41	40.62	39.21	40.44	4,075,728	+1.15(+2.93%)
Apr 24, 2008	38.33	39.78	38.14	39.29	3,260,637	+1.28(+3.37%)
Apr 23, 2008	37.48	38.13	36.86	38.00	3,520,420	+0.69(+1.86%)
Apr 22, 2008	38.46	38.46	36.84	37.31	4,442,671	-1.24(-3.21%)
Apr 21, 2008	37.54	38.74	37.21	38.55	3,550,664	+0.83(+2.21%)
Apr 18, 2008	36.74	37.83	36.74	37.71	3,689,006	+1.52(+4.19%)
Apr 17, 2008	35.69	36.40	35.38	36.20	4,341,296	+0.45(+1.26%)
Apr 16, 2008	36.52	36.97	35.40	35.75	9,132,055	-1.25(-3.39%)
Apr 15, 2008	36.40	37.07	36.04	37.00	3,203,673	+0.77(+2.12%)
Apr 14, 2008	35.91	36.68	35.91	36.23	3,401,992	+0.24(+0.68%)
Apr 11, 2008	37.18	37.49	35.80	35.99	4,230,899	-1.52(-4.04%)
Apr 10, 2008	36.06	37.88	36.06	37.51	5,105,059	+1.08(+2.95%)
Apr 09, 2008	37.77	38.10	35.97	36.43	4,807,501	-1.39(-3.66%)
Apr 08, 2008	37.25	38.27	37.17	37.82	4,385,451	+0.13(+0.35%)
Apr 07, 2008	37.81	38.24	37.30	37.69	3,531,918	+0.07(+0.20%)
Apr 04, 2008	37.29	38.34	36.88	37.61	5,124,006	-0.11(-0.30%)
Apr 03, 2008	38.06	38.06	37.34	37.72	7,375,920	-0.57(-1.49%)
Apr 02, 2008	37.72	38.79	37.44	38.29	8,200,575	+0.74(+1.97%)
Apr 01, 2008	35.47	37.88	35.47	37.55	6,600,203	+2.26(+6.39%)
Mar 31, 2008	35.01	35.64	34.68	35.30	6,632,341	+0.22(+0.61%)
Mar 28, 2008	32.99	35.72	32.76	35.08	22,593,506	-2.85(-7.50%)
Mar 27, 2008	39.31	40.08	37.90	37.93	4,268,657	-1.09(-2.78%)
Mar 26, 2008	40.64	40.79	38.52	39.01	5,505,771	-1.92(-4.69%)
Mar 25, 2008	40.86	41.32	39.56	40.93	4,846,411	+0.06(+0.14%)
Mar 24, 2008	39.67	42.37	39.61	40.88	6,360,290	+1.45(+3.68%)
Mar 21, 2008	36.70	39.97	36.52	39.43	6,327,225	+0.00(+0.00%)
Mar 20, 2008	36.70	39.97	36.52	39.43	6,326,905	+2.91(+7.97%)
Mar 19, 2008	37.44	38.09	36.37	36.52	6,624,982	-0.81(-2.18%)
Mar 18, 2008	35.84	37.44	35.84	37.33	6,049,178	+2.17(+6.18%)
Mar 17, 2008	35.34	35.84	33.88	35.16	5,067,192	-1.07(-2.95%)
Mar 14, 2008	37.51	37.80	35.79	36.22	6,541,982	-0.92(-2.47%)
Mar 13, 2008	36.65	37.39	35.10	37.14	10,199,780	-0.09(-0.25%)
Mar 12, 2008	38.27	38.56	37.11	37.24	6,068,136	-0.88(-2.31%)
Mar 11, 2008	38.86	39.44	36.69	38.12	8,786,824	+0.28(+0.74%)
Mar 10, 2008	38.86	39.50	37.59	37.83	6,702,136	-0.54(-1.41%)
Mar 07, 2008	39.63	40.44	38.25	38.38	9,408,333	-1.66(-4.14%)
Mar 06, 2008	43.68	43.68	39.93	40.03	12,492,129	-5.00(-11.10%)
Mar 05, 2008	44.62	46.04	44.19	45.03	6,712,720	+0.83(+1.88%)
Mar 04, 2008	43.51	44.38	43.09	44.20	4,589,003	+0.20(+0.45%)
Mar 03, 2008	43.15	44.34	42.30	44.00	4,388,830	+0.75(+1.73%)
Feb 29, 2008	44.25	45.02	42.96	43.25	4,849,174	-1.41(-3.16%)
Feb 28, 2008	45.63	45.68	44.47	44.67	5,220,484	-1.77(-3.81%)
Feb 27, 2008	46.84	47.03	45.90	46.44	4,857,030	-0.79(-1.67%)
Feb 26, 2008	45.91	48.13	45.91	47.22	5,969,119	+1.15(+2.50%)
Feb 25, 2008	45.79	46.35	44.35	46.07	4,505,872	+0.39(+0.86%)
Feb 22, 2008	44.71	45.68	44.06	45.68	7,438,749	+0.72(+1.60%)
Feb 21, 2008	46.05	47.32	44.69	44.96	11,133,382	+0.07(+0.17%)
Feb 20, 2008	43.65	45.47	43.53	44.88	7,157,731	+1.46(+3.36%)
Feb 19, 2008	44.26	44.43	42.89	43.42	5,668,189	-0.25(-0.58%)
Feb 18, 2008	42.59	43.80	42.41	43.68	0	+0.00(+0.00%)
Feb 15, 2008	42.59	43.80	42.41	43.68	4,901,122	+0.71(+1.66%)
Feb 14, 2008	44.31	44.39	42.78	42.96	6,935,124	-1.83(-4.10%)
Feb 13, 2008	46.19	46.80	44.13	44.80	8,184,209	-0.30(-0.66%)
Feb 12, 2008	46.95	47.91	44.75	45.10	9,774,952	-1.66(-3.54%)
Feb 11, 2008	44.66	46.89	44.22	46.76	6,885,058	+2.17(+4.87%)
Feb 08, 2008	44.47	46.04	43.99	44.58	9,724,504	+0.18(+0.40%)
Feb 07, 2008	43.99	45.58	43.65	44.41	17,039,736	+3.48(+8.51%)
Feb 06, 2008	42.74	43.35	40.75	40.92	9,120,531	-1.61(-3.79%)
Feb 05, 2008	42.93	45.01	42.26	42.53	9,809,706	-1.08(-2.47%)
Feb 04, 2008	45.32	45.87	42.72	43.61	6,957,200	-1.79(-3.94%)
Feb 01, 2008	45.22	46.00	43.98	45.40	13,528,945	+1.08(+2.43%)
Jan 31, 2008	41.56	45.09	41.01	44.32	9,570,935	+2.40(+5.72%)
Jan 30, 2008	41.93	43.59	41.20	41.93	6,872,627	-0.19(-0.44%)
Jan 29, 2008	41.82	42.63	40.64	42.11	4,116,232	+0.27(+0.65%)
Jan 28, 2008	39.76	41.91	38.78	41.84	4,676,486	+2.08(+5.23%)
Jan 25, 2008	41.15	41.65	39.22	39.76	5,099,841	-1.08(-2.64%)
Jan 24, 2008	41.70	42.04	39.83	40.84	7,863,007	-0.75(-1.80%)
Jan 23, 2008	39.30	41.85	38.52	41.59	10,788,056	+1.04(+2.56%)
Jan 22, 2008	36.09	41.21	35.48	40.55	13,628,712	+2.24(+5.84%)
Jan 21, 2008	36.82	39.29	36.60	38.31	0	+0.00(+0.00%)
Jan 18, 2008	36.82	39.29	36.60	38.31	10,462,198	+1.79(+4.90%)
Jan 17, 2008	36.79	37.26	36.01	36.52	8,227,240	-0.22(-0.59%)
Jan 16, 2008	33.61	37.44	33.61	36.74	9,568,366	+2.27(+6.60%)
Jan 15, 2008	35.48	35.76	33.46	34.47	7,189,312	-1.53(-4.24%)
Jan 14, 2008	35.63	36.51	34.76	35.99	5,659,929	+0.55(+1.56%)
Jan 11, 2008	34.80	35.85	33.37	35.44	9,982,100	+0.29(+0.83%)
Jan 10, 2008	34.41	36.10	33.95	35.15	13,067,075	+1.43(+4.25%)
Jan 09, 2008	32.42	33.81	31.14	33.72	8,615,735	+1.36(+4.19%)
Jan 08, 2008	33.74	34.37	32.18	32.36	6,876,455	-1.28(-3.81%)
Jan 07, 2008	35.38	35.57	33.16	33.64	10,940,921	-1.59(-4.52%)
Jan 04, 2008	36.04	36.27	34.48	35.23	7,836,762	-2.06(-5.52%)
Jan 03, 2008	39.13	39.13	37.16	37.29	5,993,950	-1.69(-4.35%)
Jan 02, 2008	41.23	41.23	38.81	38.99	5,724,519	-2.19(-5.32%)
Jan 01, 2008	40.76	41.49	40.25	41.18	0	+0.00(+0.00%)
Dec 31, 2007	40.76	41.49	40.25	41.18	2,126,186	+0.21(+0.50%)
Dec 28, 2007	40.53	41.04	40.06	40.97	2,153,996	+0.48(+1.18%)
Dec 27, 2007	40.97	41.44	40.27	40.49	2,664,260	-1.11(-2.68%)
Dec 26, 2007	42.44	42.59	41.06	41.61	2,312,870	-1.31(-3.05%)
Dec 24, 2007	40.73	43.01	40.73	42.92	1,883,261	+1.87(+4.56%)
Dec 21, 2007	41.28	41.48	40.29	41.05	4,317,604	+0.33(+0.80%)
Dec 20, 2007	41.61	41.78	40.17	40.72	3,541,929	-0.51(-1.23%)
Dec 19, 2007	42.05	42.08	40.58	41.22	4,849,548	-0.98(-2.33%)
Dec 18, 2007	41.42	42.62	40.39	42.21	6,142,801	+1.06(+2.57%)
Dec 17, 2007	40.25	42.24	39.74	41.15	5,945,512	+1.35(+3.39%)
Dec 14, 2007	40.44	40.44	39.61	39.80	5,073,182	-1.00(-2.45%)
Dec 13, 2007	41.56	41.85	40.08	40.80	4,650,296	-0.72(-1.74%)
Dec 12, 2007	43.76	44.23	40.83	41.52	7,751,283	-1.28(-3.00%)
Dec 11, 2007	44.84	45.66	42.41	42.81	6,358,853	-2.00(-4.47%)
Dec 10, 2007	44.93	45.22	44.00	44.81	3,239,203	-0.05(-0.10%)
Dec 07, 2007	42.94	45.14	42.90	44.86	7,436,959	+2.88(+6.87%)
Dec 06, 2007	41.13	41.98	39.88	41.97	8,642,554	-0.95(-2.20%)
Dec 05, 2007	42.66	43.52	41.87	42.92	6,738,414	+1.04(+2.48%)
Dec 04, 2007	40.76	42.07	40.67	41.88	5,283,648	+0.96(+2.36%)
Dec 03, 2007	41.19	41.86	40.57	40.91	4,945,175	-0.38(-0.93%)
Nov 30, 2007	42.45	43.87	41.04	41.30	6,938,257	-0.38(-0.92%)
Nov 29, 2007	40.48	41.98	39.98	41.68	7,611,898	+0.94(+2.30%)
Nov 28, 2007	38.72	41.06	38.42	40.75	7,605,966	+2.66(+6.98%)
Nov 27, 2007	38.56	38.99	37.50	38.09	6,812,991	-0.22(-0.56%)
Nov 26, 2007	39.65	39.97	37.81	38.30	9,012,748	-0.36(-0.92%)
Nov 23, 2007	38.10	39.02	37.77	38.66	3,348,706	+1.15(+3.07%)
Nov 21, 2007	38.38	38.47	37.42	37.51	8,626,752	-1.36(-3.49%)
Nov 20, 2007	38.13	39.74	37.47	38.86	10,592,954	+0.22(+0.58%)
Nov 19, 2007	40.09	40.42	38.52	38.64	7,894,832	-1.79(-4.42%)
Nov 16, 2007	41.61	42.17	39.74	40.43	12,353,061	-1.07(-2.57%)
Nov 15, 2007	42.12	43.01	40.68	41.49	12,428,796	-2.32(-5.30%)
Nov 14, 2007	45.68	46.58	43.71	43.82	6,773,808	-1.20(-2.66%)
Nov 13, 2007	44.09	45.26	43.83	45.01	5,483,628	+1.67(+3.84%)
Nov 12, 2007	43.70	45.21	43.13	43.35	7,715,894	-0.54(-1.24%)
Nov 09, 2007	45.87	45.87	43.71	43.89	9,466,760	-3.16(-6.72%)
Nov 08, 2007	48.51	48.91	44.15	47.05	13,367,506	-0.81(-1.70%)
Nov 07, 2007	48.21	49.19	47.44	47.87	7,012,547	-0.69(-1.43%)
Nov 06, 2007	48.99	49.25	47.57	48.56	6,779,906	+0.01(+0.02%)
Nov 05, 2007	49.14	49.64	47.69	48.55	6,215,151	-1.33(-2.66%)
Nov 02, 2007	51.00	51.24	49.44	49.88	8,249,829	-0.58(-1.15%)
Nov 01, 2007	52.36	52.86	50.13	50.46	4,969,373	-2.18(-4.14%)
Oct 31, 2007	53.73	53.74	52.04	52.64	4,864,410	-0.58(-1.09%)
Oct 30, 2007	52.82	53.73	52.27	53.22	2,999,539	+0.37(+0.71%)
Oct 29, 2007	52.78	53.81	52.56	52.85	3,090,347	+0.42(+0.80%)
Oct 26, 2007	52.35	52.69	51.61	52.43	2,789,827	+0.64(+1.23%)
Oct 25, 2007	51.00	52.99	50.64	51.79	5,716,721	+0.57(+1.11%)
Oct 24, 2007	51.30	52.16	50.05	51.22	6,695,094	-0.59(-1.14%)
Oct 23, 2007	52.66	52.89	51.06	51.81	5,210,120	-0.59(-1.13%)
Oct 22, 2007	51.11	53.02	51.01	52.40	6,018,843	+0.59(+1.14%)
Oct 19, 2007	53.31	53.82	51.48	51.81	7,908,312	-1.46(-2.74%)
Oct 18, 2007	55.23	55.37	53.09	53.27	7,865,552	-2.15(-3.88%)
Oct 17, 2007	56.52	57.45	54.89	55.42	5,368,553	-0.92(-1.63%)
Oct 16, 2007	57.01	57.01	54.99	56.34	7,659,899	-1.10(-1.92%)
Oct 15, 2007	58.27	58.48	56.72	57.45	5,062,798	-0.86(-1.48%)
Oct 12, 2007	59.54	59.67	57.91	58.31	6,306,864	-0.92(-1.55%)
Oct 11, 2007	60.46	64.10	58.86	59.22	21,016,328	-4.43(-6.96%)
Oct 10, 2007	62.73	64.35	62.43	63.65	3,423,344	+0.92(+1.46%)
Oct 09, 2007	63.15	63.40	61.31	62.73	3,713,993	-0.56(-0.89%)
Oct 08, 2007	64.17	64.25	62.71	63.30	1,942,110	-1.02(-1.59%)
Oct 05, 2007	62.71	64.82	61.74	64.32	3,920,223	+2.24(+3.60%)
Oct 04, 2007	63.42	63.59	61.71	62.08	3,685,454	-1.52(-2.38%)
Oct 03, 2007	61.20	64.20	61.16	63.59	5,249,007	+1.92(+3.11%)
Oct 02, 2007	60.05	61.85	59.99	61.68	3,226,238	+1.74(+2.90%)
Oct 01, 2007	59.35	60.46	59.24	59.93	3,020,692	+0.62(+1.04%)
Sep 28, 2007	59.53	60.54	59.15	59.32	2,533,749	-0.41(-0.69%)
Sep 27, 2007	60.43	60.88	59.50	59.73	1,857,498	-0.68(-1.13%)
Sep 26, 2007	60.05	60.77	59.39	60.41	2,771,131	+0.97(+1.64%)
Sep 25, 2007	60.19	60.58	59.27	59.44	3,859,969	-2.26(-3.66%)
Sep 24, 2007	62.48	63.17	61.48	61.69	2,131,684	-0.53(-0.86%)
Sep 21, 2007	62.26	63.09	61.90	62.23	3,835,291	+0.05(+0.08%)
Sep 20, 2007	63.74	63.82	61.93	62.18	3,520,271	-1.84(-2.88%)
Sep 19, 2007	64.12	65.72	63.87	64.03	4,680,316	+0.33(+0.51%)
Sep 18, 2007	59.79	64.29	59.64	63.70	4,931,089	+4.40(+7.42%)
Sep 17, 2007	59.72	59.96	58.76	59.30	1,721,287	-0.81(-1.35%)
Sep 14, 2007	59.58	60.75	59.02	60.11	2,655,218	+0.07(+0.11%)
Sep 13, 2007	59.02	61.08	58.71	60.05	3,079,877	+1.35(+2.30%)
Sep 12, 2007	59.79	59.97	58.60	58.70	2,954,670	-1.38(-2.29%)
Sep 11, 2007	59.36	60.50	58.56	60.08	3,141,520	+0.71(+1.20%)
Sep 10, 2007	61.31	61.40	59.17	59.36	2,329,058	-1.54(-2.54%)
Sep 07, 2007	60.60	61.38	60.14	60.91	2,779,250	-0.89(-1.44%)
Sep 06, 2007	62.25	62.67	60.51	61.80	5,545,895	+0.41(+0.67%)
Sep 05, 2007	62.03	62.31	59.97	61.39	5,459,574	-1.54(-2.44%)
Sep 04, 2007	63.85	64.54	62.53	62.92	4,444,558	-1.44(-2.24%)
Aug 31, 2007	62.76	64.98	62.50	64.36	4,653,522	+2.59(+4.20%)
Aug 30, 2007	60.72	62.10	60.43	61.77	3,516,502	-0.17(-0.27%)
Aug 29, 2007	59.53	62.10	59.31	61.94	2,913,860	+3.05(+5.18%)
Aug 28, 2007	61.78	61.89	58.80	58.89	3,762,858	-3.28(-5.27%)
Aug 27, 2007	61.58	62.70	61.54	62.16	2,357,847	+0.52(+0.85%)
Aug 24, 2007	59.99	61.78	59.93	61.64	2,835,231	+1.22(+2.01%)
Aug 23, 2007	61.04	61.60	59.99	60.42	2,567,829	-0.51(-0.84%)
Aug 22, 2007	62.34	62.74	60.66	60.94	4,256,639	-1.03(-1.66%)
Aug 21, 2007	61.64	62.48	60.54	61.97	3,835,932	+0.52(+0.85%)
Aug 20, 2007	63.65	63.88	60.92	61.44	5,692,855	-1.79(-2.83%)
Aug 17, 2007	61.48	63.99	61.28	63.23	5,746,206	+3.19(+5.32%)
Aug 16, 2007	58.66	60.72	58.07	60.04	6,999,117	+1.47(+2.51%)
Aug 15, 2007	57.73	60.16	57.73	58.57	5,271,380	+0.42(+0.72%)
Aug 14, 2007	60.90	60.90	57.93	58.15	4,563,014	-2.76(-4.53%)
Aug 13, 2007	61.26	62.39	60.57	60.91	3,962,529	+0.89(+1.48%)
Aug 10, 2007	60.84	61.78	57.60	60.02	6,929,774	-1.10(-1.81%)
Aug 09, 2007	64.95	64.96	60.52	61.12	5,937,334	-4.07(-6.25%)
Aug 08, 2007	64.77	65.32	63.70	65.20	4,455,234	+0.62(+0.96%)
Aug 07, 2007	64.37	65.37	62.74	64.58	4,769,054	-0.51(-0.78%)
Aug 06, 2007	61.57	65.16	59.49	65.08	6,153,345	+3.25(+5.25%)
Aug 03, 2007	62.87	64.41	61.83	61.84	3,917,873	-2.57(-4.00%)
Aug 02, 2007	64.96	65.26	63.83	64.41	3,322,398	+0.08(+0.13%)
Aug 01, 2007	63.22	64.46	62.71	64.32	4,820,420	+0.64(+1.00%)
Jul 31, 2007	65.52	65.75	63.59	63.69	4,190,403	-1.01(-1.56%)
Jul 30, 2007	64.61	64.89	63.41	64.70	3,442,067	+0.39(+0.61%)
Jul 27, 2007	64.59	66.37	64.26	64.31	4,873,704	-0.89(-1.36%)
Jul 26, 2007	65.67	66.32	64.18	65.20	4,665,589	-0.97(-1.47%)
Jul 25, 2007	67.62	67.97	65.65	66.17	4,171,925	-1.32(-1.96%)
Jul 24, 2007	69.08	69.34	67.00	67.49	3,781,348	-1.90(-2.74%)
Jul 23, 2007	70.86	71.03	69.21	69.39	2,694,960	-0.77(-1.09%)
Jul 20, 2007	71.70	71.70	69.98	70.16	4,766,955	-1.54(-2.15%)
Jul 19, 2007	71.22	72.07	71.01	71.70	2,997,403	+1.29(+1.83%)
Jul 18, 2007	70.56	71.30	69.98	70.41	4,039,440	+0.69(+0.99%)
Jul 17, 2007	69.27	70.02	68.74	69.72	3,731,236	+0.15(+0.22%)
Jul 16, 2007	71.06	71.26	69.18	69.57	3,672,371	-1.43(-2.02%)
Jul 13, 2007	70.20	71.41	69.74	71.00	4,098,863	+0.37(+0.52%)
Jul 12, 2007	69.80	70.80	66.61	70.63	6,835,753	+4.02(+6.04%)
Jul 11, 2007	66.43	66.75	65.97	66.61	3,506,033	+0.01(+0.01%)
Jul 10, 2007	66.65	67.02	66.04	66.60	4,206,340	-1.28(-1.89%)
Jul 09, 2007	67.82	68.10	67.23	67.88	2,537,595	-0.03(-0.04%)
Jul 06, 2007	66.66	68.22	66.08	67.91	2,427,057	+1.10(+1.65%)
Jul 05, 2007	67.11	67.73	66.55	66.81	2,527,553	-0.15(-0.22%)
Jul 03, 2007	67.75	67.75	66.82	66.96	1,439,569	-0.80(-1.17%)
Jul 02, 2007	67.75	68.10	67.04	67.75	2,168,275	+0.00(+0.00%)
Jun 29, 2007	67.98	68.08	67.21	67.75	4,470,789	-0.51(-0.74%)
Jun 28, 2007	66.93	68.39	66.69	68.26	4,585,173	+1.10(+1.63%)
Jun 27, 2007	65.45	67.39	64.68	67.16	5,199,686	+1.71(+2.62%)
Jun 26, 2007	67.64	67.72	65.22	65.45	5,888,507	-1.90(-2.82%)
Jun 25, 2007	68.00	68.33	67.19	67.35	2,371,898	-0.95(-1.40%)
Jun 22, 2007	68.84	68.80	67.79	68.30	4,402,359	-0.53(-0.78%)
Jun 21, 2007	69.34	69.61	68.42	68.84	4,433,473	-0.53(-0.77%)
Jun 20, 2007	70.39	70.67	69.34	69.37	2,743,675	-1.25(-1.78%)
Jun 19, 2007	70.11	70.88	69.55	70.62	2,831,812	+0.35(+0.49%)
Jun 18, 2007	70.36	70.46	69.89	70.28	2,471,466	-0.56(-0.79%)
Jun 15, 2007	71.68	71.82	70.74	70.84	2,855,849	-0.32(-0.45%)
Jun 14, 2007	71.96	71.99	70.81	71.16	3,541,501	-0.81(-1.13%)
Jun 13, 2007	72.31	72.50	71.42	71.97	3,548,445	+0.22(+0.31%)
Jun 12, 2007	71.65	72.41	71.61	71.75	3,134,469	-0.61(-0.84%)
Jun 11, 2007	72.96	73.08	72.16	72.36	3,229,123	-0.94(-1.28%)
Jun 08, 2007	72.82	73.40	72.31	73.29	2,937,897	+0.48(+0.66%)
Jun 07, 2007	74.98	75.01	72.54	72.81	5,856,351	-3.18(-4.19%)
Jun 06, 2007	76.11	76.40	75.71	76.00	1,907,389	-0.58(-0.76%)
Jun 05, 2007	77.04	77.04	76.25	76.58	2,369,440	-0.41(-0.54%)
Jun 04, 2007	77.21	77.21	76.38	76.99	2,032,895	+0.24(+0.32%)
Jun 01, 2007	75.34	77.08	75.27	76.75	2,963,644	+1.41(+1.88%)
May 31, 2007	75.45	76.00	75.08	75.33	2,737,265	-0.08(-0.11%)
May 30, 2007	74.60	75.67	74.09	75.42	2,208,123	+0.81(+1.09%)
May 29, 2007	74.30	74.93	74.17	74.60	1,786,668	+0.41(+0.56%)
May 25, 2007	73.83	74.51	73.76	74.19	1,388,330	+0.36(+0.49%)
May 24, 2007	74.04	74.87	73.50	73.83	2,651,537	+0.07(+0.10%)
May 23, 2007	74.11	75.01	73.73	73.75	2,736,624	+0.03(+0.04%)
May 22, 2007	73.83	74.76	73.53	73.72	2,469,649	-0.10(-0.14%)
May 21, 2007	74.58	74.96	73.68	73.83	3,514,366	-0.76(-1.02%)
May 18, 2007	74.93	74.97	73.88	74.58	4,192,224	-0.06(-0.08%)
May 17, 2007	72.53	75.32	72.80	74.64	9,014,407	+3.76(+5.31%)
May 16, 2007	70.58	71.93	70.28	70.88	3,357,215	-0.17(-0.24%)
May 15, 2007	70.67	72.18	70.82	71.05	3,781,447	+0.02(+0.03%)
May 14, 2007	72.36	71.90	70.80	71.03	3,512,336	-0.57(-0.80%)
May 11, 2007	71.89	71.95	70.45	71.60	5,724,306	-0.29(-0.40%)
May 10, 2007	72.54	73.78	71.85	71.89	4,486,062	-1.32(-1.80%)
May 09, 2007	73.42	74.27	72.79	73.21	3,656,502	-0.22(-0.29%)
May 08, 2007	74.96	74.50	73.23	73.42	2,235,259	-1.14(-1.53%)
May 07, 2007	74.98	75.39	74.28	74.57	1,739,048	-0.37(-0.50%)
May 04, 2007	74.16	75.00	73.76	74.94	2,054,578	+0.81(+1.10%)
May 03, 2007	74.72	75.16	73.95	74.13	2,149,365	-0.48(-0.64%)
May 02, 2007	75.00	75.70	74.58	74.60	2,008,370	-0.24(-0.33%)

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.