Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	37.80	37.80	37.10	37.68	3,175,811	-0.13(-0.35%)
Mar 28, 2008	38.48	38.75	37.71	37.81	2,609,750	-0.33(-0.85%)
Mar 27, 2008	38.77	39.03	38.09	38.13	2,823,351	-0.82(-2.10%)
Mar 26, 2008	39.41	39.62	38.38	38.95	1,770,822	-0.55(-1.39%)
Mar 25, 2008	39.28	39.79	38.37	39.50	3,607,268	-0.57(-1.42%)
Mar 24, 2008	38.08	40.26	38.04	40.07	4,006,509	+1.96(+5.14%)
Mar 21, 2008	37.51	38.12	36.72	38.11	4,629,066	+0.00(+0.00%)
Mar 20, 2008	37.51	38.12	36.72	38.11	4,629,066	+1.26(+3.42%)
Mar 19, 2008	37.93	38.09	36.84	36.84	3,184,269	-0.90(-2.39%)
Mar 18, 2008	36.29	37.75	36.01	37.75	4,073,155	+2.06(+5.76%)
Mar 17, 2008	37.07	37.57	35.63	35.69	4,375,644	-0.78(-2.15%)
Mar 14, 2008	37.50	37.52	35.93	36.47	2,313,316	-0.70(-1.88%)
Mar 13, 2008	36.17	37.67	35.81	37.17	2,374,031	+0.60(+1.65%)
Mar 12, 2008	36.45	37.29	36.36	36.57	2,741,207	+0.08(+0.23%)
Mar 11, 2008	34.70	36.48	34.70	36.48	2,331,075	+1.95(+5.66%)
Mar 10, 2008	36.01	36.24	34.40	34.53	3,006,831	-1.48(-4.10%)
Mar 07, 2008	35.87	36.84	35.51	36.01	2,008,286	-0.06(-0.17%)
Mar 06, 2008	36.56	37.04	36.03	36.07	1,973,498	-0.50(-1.36%)
Mar 05, 2008	35.77	36.82	35.63	36.57	2,117,891	+0.80(+2.25%)
Mar 04, 2008	35.32	36.01	35.00	35.76	2,791,883	+0.17(+0.47%)
Mar 03, 2008	35.17	35.81	35.04	35.60	2,199,838	+0.44(+1.24%)
Feb 29, 2008	36.12	36.17	35.13	35.16	2,520,611	-1.51(-4.12%)
Feb 28, 2008	37.01	37.10	36.40	36.67	2,805,997	-0.62(-1.67%)
Feb 27, 2008	37.07	37.60	36.81	37.30	1,928,578	+0.24(+0.64%)
Feb 26, 2008	36.55	37.30	36.42	37.06	1,861,480	+0.34(+0.92%)
Feb 25, 2008	36.39	36.80	35.80	36.72	1,877,613	+0.39(+1.07%)
Feb 22, 2008	36.64	36.68	35.40	36.33	2,323,251	-0.13(-0.36%)
Feb 21, 2008	37.94	37.94	36.36	36.46	3,033,572	-1.14(-3.02%)
Feb 20, 2008	37.19	37.90	37.07	37.60	2,388,136	+0.28(+0.74%)
Feb 19, 2008	37.75	38.03	36.91	37.32	1,871,736	+0.04(+0.11%)
Feb 18, 2008	37.24	37.50	36.91	37.28	2,181,012	+0.00(+0.00%)
Feb 15, 2008	37.24	37.50	36.91	37.28	2,181,012	-0.14(-0.37%)
Feb 14, 2008	37.94	38.03	37.35	37.42	1,807,118	-0.67(-1.76%)
Feb 13, 2008	38.13	38.69	37.57	38.09	2,424,948	+0.25(+0.66%)
Feb 12, 2008	38.05	38.32	37.41	37.84	2,893,465	+0.14(+0.37%)
Feb 11, 2008	37.40	37.88	36.94	37.70	2,001,410	+0.26(+0.70%)
Feb 08, 2008	38.31	38.48	37.24	37.44	2,913,354	-1.07(-2.77%)
Feb 07, 2008	37.41	38.60	37.24	38.51	3,173,918	+1.01(+2.70%)
Feb 06, 2008	38.62	38.63	37.45	37.50	2,864,788	-0.42(-1.11%)
Feb 05, 2008	37.41	38.69	37.30	37.92	3,947,740	-0.07(-0.18%)
Feb 04, 2008	39.11	39.17	37.90	37.99	2,907,742	-0.98(-2.52%)
Feb 01, 2008	37.99	39.13	37.89	38.97	4,174,879	+0.51(+1.31%)
Jan 31, 2008	36.97	38.70	36.86	38.47	5,149,538	+1.10(+2.95%)
Jan 30, 2008	35.67	38.36	35.65	37.36	5,847,413	+2.17(+6.18%)
Jan 29, 2008	34.74	35.65	34.74	35.19	3,036,287	+0.35(+1.01%)
Jan 28, 2008	34.29	34.98	34.15	34.84	1,931,426	+0.47(+1.37%)
Jan 25, 2008	34.42	35.20	34.11	34.37	2,145,974	-0.08(-0.24%)
Jan 24, 2008	35.28	35.39	34.03	34.45	3,507,029	-0.88(-2.49%)
Jan 23, 2008	32.17	35.65	32.14	35.33	5,314,737	+2.49(+7.57%)
Jan 22, 2008	32.49	33.32	32.15	32.84	4,079,999	-0.79(-2.35%)
Jan 21, 2008	32.56	34.55	32.55	33.63	3,678,321	+0.00(+0.00%)
Jan 18, 2008	32.56	34.55	32.55	33.63	3,678,321	+0.82(+2.51%)
Jan 17, 2008	33.83	34.41	32.75	32.81	3,188,900	-1.13(-3.33%)
Jan 16, 2008	32.95	34.39	32.91	33.94	2,478,960	+0.81(+2.45%)
Jan 15, 2008	33.17	33.80	32.99	33.13	2,681,044	-0.37(-1.10%)
Jan 14, 2008	33.23	33.72	32.94	33.49	1,689,789	+0.63(+1.92%)
Jan 11, 2008	33.31	33.61	32.67	32.86	2,144,140	-0.68(-2.02%)
Jan 10, 2008	32.96	34.07	32.68	33.54	2,106,381	+0.24(+0.71%)
Jan 09, 2008	32.86	33.56	32.56	33.31	3,019,769	+0.51(+1.54%)
Jan 08, 2008	35.02	35.18	32.70	32.80	3,835,642	-2.26(-6.44%)
Jan 07, 2008	34.98	35.55	34.28	35.06	3,193,602	+0.45(+1.30%)
Jan 04, 2008	35.81	35.94	34.52	34.61	2,569,132	-1.37(-3.81%)
Jan 03, 2008	35.87	36.33	35.79	35.98	2,095,615	+0.05(+0.13%)
Jan 02, 2008	37.57	37.64	35.72	35.93	3,099,185	-1.55(-4.14%)
Jan 01, 2008	37.23	37.65	37.16	37.48	1,498,168	+0.00(+0.00%)
Dec 31, 2007	37.23	37.65	37.16	37.48	1,483,071	+0.07(+0.19%)
Dec 28, 2007	37.69	38.00	37.35	37.41	1,405,856	+0.17(+0.46%)
Dec 27, 2007	37.71	37.75	37.23	37.24	1,344,191	-0.50(-1.32%)
Dec 26, 2007	37.29	37.88	37.02	37.74	677,308	+0.27(+0.72%)
Dec 24, 2007	37.57	37.68	37.32	37.47	603,242	+0.07(+0.19%)
Dec 21, 2007	36.93	37.65	36.69	37.40	2,955,488	+0.73(+1.98%)
Dec 20, 2007	36.18	36.69	35.54	36.67	1,598,045	+0.88(+2.46%)
Dec 19, 2007	35.99	36.16	35.63	35.79	1,283,076	-0.18(-0.50%)
Dec 18, 2007	36.05	36.21	35.52	35.97	1,787,883	+0.30(+0.85%)
Dec 17, 2007	36.03	36.46	35.47	35.67	2,025,149	-0.01(-0.04%)
Dec 14, 2007	36.02	36.29	35.65	35.68	1,905,489	-0.68(-1.87%)
Dec 13, 2007	36.57	36.71	36.11	36.36	1,818,279	-0.13(-0.36%)
Dec 12, 2007	36.41	37.05	35.96	36.49	2,399,794	+0.28(+0.78%)
Dec 11, 2007	37.57	37.70	36.21	36.21	1,948,085	-1.36(-3.63%)
Dec 10, 2007	37.04	37.70	36.83	37.57	1,550,379	+0.26(+0.69%)
Dec 07, 2007	36.92	37.45	36.61	37.32	2,013,907	+0.58(+1.58%)
Dec 06, 2007	36.98	36.98	36.15	36.73	2,230,259	-0.29(-0.79%)
Dec 05, 2007	36.56	37.04	36.26	37.03	2,321,951	+0.30(+0.81%)
Dec 04, 2007	35.11	36.94	35.11	36.73	3,549,917	+1.25(+3.53%)
Dec 03, 2007	35.76	35.76	35.09	35.47	2,517,270	-0.23(-0.64%)
Nov 30, 2007	34.67	35.76	34.67	35.70	4,054,082	+0.89(+2.55%)
Nov 29, 2007	34.91	35.09	34.28	34.82	1,506,196	-0.21(-0.61%)
Nov 28, 2007	33.55	35.06	33.40	35.03	2,298,520	+1.66(+4.96%)
Nov 27, 2007	32.41	33.42	32.18	33.38	2,626,226	+1.21(+3.77%)
Nov 26, 2007	32.25	32.84	32.13	32.16	2,751,425	-0.31(-0.96%)
Nov 23, 2007	32.23	32.51	31.87	32.47	841,274	+0.34(+1.06%)
Nov 21, 2007	31.53	32.59	31.33	32.14	3,060,044	+0.34(+1.07%)
Nov 20, 2007	31.75	32.21	31.18	31.80	2,377,486	+0.04(+0.13%)
Nov 19, 2007	32.09	32.15	31.61	31.75	3,186,750	-0.53(-1.65%)
Nov 16, 2007	32.34	32.69	31.91	32.29	4,224,443	-0.10(-0.32%)
Nov 15, 2007	32.17	32.72	32.17	32.39	2,081,526	+0.17(+0.54%)
Nov 14, 2007	31.96	32.41	31.86	32.22	2,761,222	+0.08(+0.26%)
Nov 13, 2007	31.51	32.27	31.40	32.14	2,665,030	+0.85(+2.72%)
Nov 12, 2007	31.80	32.13	31.17	31.28	3,495,714	-0.57(-1.80%)
Nov 09, 2007	31.91	33.02	31.86	31.86	4,288,374	-1.03(-3.14%)
Nov 08, 2007	32.14	32.98	32.07	32.89	4,998,442	+0.75(+2.35%)
Nov 07, 2007	32.59	32.70	32.14	32.14	4,482,240	-0.66(-2.03%)
Nov 06, 2007	32.65	32.98	32.33	32.80	2,242,743	+0.02(+0.06%)
Nov 05, 2007	32.78	33.05	32.10	32.78	2,302,505	-0.08(-0.23%)
Nov 02, 2007	33.22	33.44	32.60	32.86	2,881,046	-0.03(-0.08%)
Nov 01, 2007	34.03	34.57	32.79	32.88	2,544,987	-1.69(-4.89%)
Oct 31, 2007	34.07	34.57	33.55	34.57	2,365,304	+0.58(+1.71%)
Oct 30, 2007	34.06	34.70	33.92	33.99	2,502,502	-0.22(-0.65%)
Oct 29, 2007	35.00	35.28	34.05	34.21	2,370,694	-0.79(-2.26%)
Oct 26, 2007	35.75	35.82	34.17	35.00	1,511,911	-0.31(-0.88%)
Oct 25, 2007	35.44	35.88	34.72	35.31	2,184,535	-0.12(-0.33%)
Oct 24, 2007	35.81	36.08	33.98	35.43	2,880,224	-0.47(-1.31%)
Oct 23, 2007	36.71	37.04	35.79	35.90	2,316,265	-0.86(-2.34%)
Oct 22, 2007	35.84	37.17	35.57	36.76	1,841,243	+0.91(+2.55%)
Oct 19, 2007	37.41	37.73	35.82	35.85	2,464,200	-1.61(-4.31%)
Oct 18, 2007	36.81	37.57	36.52	37.46	1,137,502	+0.59(+1.60%)
Oct 17, 2007	37.05	37.88	36.51	36.87	1,682,885	+0.24(+0.64%)
Oct 16, 2007	36.91	37.40	36.52	36.64	1,447,462	-0.37(-1.01%)
Oct 15, 2007	37.09	37.39	36.68	37.01	1,428,761	-0.19(-0.52%)
Oct 12, 2007	36.17	37.32	35.94	37.21	1,380,255	+1.22(+3.39%)
Oct 11, 2007	36.10	36.57	35.82	35.99	1,488,623	-0.12(-0.33%)
Oct 10, 2007	36.98	36.98	35.85	36.10	1,737,117	-0.96(-2.58%)
Oct 09, 2007	37.05	37.20	36.27	37.06	1,824,088	+0.29(+0.79%)
Oct 08, 2007	37.44	37.65	36.66	36.77	1,284,631	-0.80(-2.14%)
Oct 05, 2007	36.96	38.18	36.89	37.57	1,539,393	+0.81(+2.20%)
Oct 04, 2007	37.18	37.38	36.47	36.76	1,479,333	-0.40(-1.08%)
Oct 03, 2007	38.21	38.32	36.94	37.16	2,725,674	-1.16(-3.02%)
Oct 02, 2007	37.99	38.44	37.77	38.32	1,325,293	+0.21(+0.55%)
Oct 01, 2007	37.68	38.12	37.63	38.11	1,636,273	+0.51(+1.36%)
Sep 28, 2007	38.40	38.49	37.42	37.60	2,350,077	-0.71(-1.86%)
Sep 27, 2007	38.46	38.46	37.83	38.31	969,700	+0.12(+0.33%)
Sep 26, 2007	38.30	38.44	37.73	38.19	1,614,570	-0.11(-0.29%)
Sep 25, 2007	37.15	38.30	37.14	38.30	1,745,094	+0.92(+2.46%)
Sep 24, 2007	37.27	38.01	36.79	37.38	1,586,079	+0.01(+0.04%)
Sep 21, 2007	37.05	37.52	36.64	37.36	3,310,758	+0.60(+1.62%)
Sep 20, 2007	37.11	37.26	36.39	36.77	2,107,389	-0.63(-1.69%)
Sep 19, 2007	37.01	37.48	36.27	37.40	1,929,883	+0.56(+1.52%)
Sep 18, 2007	35.33	36.91	35.02	36.84	1,498,307	+1.68(+4.79%)
Sep 17, 2007	35.56	36.01	35.12	35.16	1,040,942	-0.69(-1.91%)
Sep 14, 2007	34.73	35.94	34.70	35.84	1,369,372	+0.79(+2.25%)
Sep 13, 2007	35.12	35.20	34.42	35.05	1,423,336	+0.28(+0.82%)
Sep 12, 2007	34.98	35.16	34.33	34.77	1,670,190	-0.23(-0.65%)
Sep 11, 2007	33.97	35.00	33.67	35.00	1,813,419	+1.27(+3.76%)
Sep 10, 2007	33.58	34.03	33.13	33.73	1,979,571	+0.38(+1.14%)
Sep 07, 2007	34.32	34.57	33.17	33.35	1,464,098	-1.37(-3.95%)
Sep 06, 2007	34.42	34.79	34.07	34.72	1,387,425	+0.54(+1.58%)
Sep 05, 2007	34.50	34.74	33.90	34.18	1,237,735	-0.52(-1.50%)
Sep 04, 2007	34.02	35.09	33.53	34.70	1,314,298	+0.73(+2.16%)
Aug 31, 2007	33.80	34.16	33.11	33.96	1,033,104	+0.47(+1.41%)
Aug 30, 2007	33.66	33.96	33.17	33.49	817,045	-0.28(-0.84%)
Aug 29, 2007	33.17	33.78	32.86	33.78	990,144	+0.82(+2.48%)
Aug 28, 2007	33.70	34.07	32.95	32.96	1,437,589	-0.84(-2.48%)
Aug 27, 2007	34.35	34.41	33.78	33.80	813,634	-0.55(-1.59%)
Aug 24, 2007	33.78	34.36	33.66	34.34	696,721	+0.55(+1.62%)
Aug 23, 2007	34.21	34.37	33.42	33.80	912,444	-0.26(-0.77%)
Aug 22, 2007	33.06	34.14	32.94	34.06	1,181,718	+1.12(+3.41%)
Aug 21, 2007	33.21	33.59	32.69	32.94	843,352	-0.45(-1.35%)
Aug 20, 2007	33.31	33.78	32.99	33.39	1,577,888	-0.04(-0.12%)
Aug 17, 2007	33.43	34.05	32.26	33.43	3,151,266	+0.82(+2.51%)
Aug 16, 2007	32.53	32.82	31.54	32.61	2,123,325	+0.30(+0.94%)
Aug 15, 2007	32.92	33.59	32.22	32.31	1,460,870	-0.50(-1.52%)
Aug 14, 2007	34.16	34.19	32.81	32.81	1,583,277	-1.22(-3.58%)
Aug 13, 2007	34.67	34.67	33.35	34.03	1,788,724	-0.41(-1.19%)
Aug 10, 2007	35.74	36.58	33.94	34.43	2,750,202	-1.30(-3.64%)
Aug 09, 2007	35.04	38.06	34.75	35.74	3,093,472	+0.12(+0.35%)
Aug 08, 2007	34.16	35.84	34.05	35.61	2,698,299	+1.33(+3.88%)
Aug 07, 2007	33.76	34.69	33.35	34.28	3,128,262	+0.25(+0.73%)
Aug 06, 2007	32.84	34.07	32.45	34.03	2,620,471	+1.45(+4.46%)
Aug 03, 2007	32.93	34.33	32.56	32.58	2,496,888	-1.73(-5.05%)
Aug 02, 2007	34.13	34.32	33.47	34.31	1,984,291	+0.26(+0.77%)
Aug 01, 2007	33.60	34.25	33.33	34.05	2,398,990	+0.35(+1.05%)
Jul 31, 2007	34.65	35.02	33.67	33.69	2,515,702	-1.07(-3.09%)
Jul 30, 2007	34.18	35.00	33.89	34.77	2,218,260	+0.63(+1.85%)
Jul 27, 2007	34.96	35.07	34.11	34.14	2,142,079	-0.28(-0.83%)
Jul 26, 2007	34.28	34.92	33.60	34.42	4,148,619	-0.23(-0.66%)
Jul 25, 2007	36.37	36.52	32.93	34.65	5,435,918	-1.72(-4.72%)
Jul 24, 2007	37.39	37.75	36.10	36.37	2,001,592	-0.94(-2.51%)
Jul 23, 2007	37.61	37.85	36.80	37.30	1,723,365	-0.11(-0.30%)
Jul 20, 2007	37.90	37.93	37.16	37.41	2,260,840	-0.35(-0.94%)
Jul 19, 2007	37.34	37.86	37.18	37.77	1,417,636	+0.56(+1.51%)
Jul 18, 2007	37.05	37.63	36.79	37.21	1,680,034	+0.12(+0.32%)
Jul 17, 2007	36.95	37.21	36.53	37.09	1,689,821	+0.19(+0.53%)
Jul 16, 2007	36.30	37.53	36.26	36.89	2,138,601	+0.69(+1.89%)
Jul 13, 2007	36.06	36.29	35.91	36.21	919,983	+0.02(+0.06%)
Jul 12, 2007	36.09	36.29	35.79	36.19	2,353,030	+0.14(+0.38%)
Jul 11, 2007	35.46	36.07	35.41	36.05	2,505,843	+0.46(+1.30%)
Jul 10, 2007	35.94	36.29	35.43	35.58	3,468,639	-0.34(-0.94%)
Jul 09, 2007	35.97	36.08	35.72	35.92	2,728,739	-0.09(-0.25%)
Jul 06, 2007	36.01	36.13	35.68	36.01	1,819,743	+0.00(+0.00%)
Jul 05, 2007	37.00	37.00	35.71	36.01	2,261,404	-0.87(-2.35%)
Jul 03, 2007	36.55	36.88	36.16	36.88	794,160	+0.43(+1.18%)
Jul 02, 2007	36.54	36.92	36.26	36.45	1,420,470	+0.08(+0.21%)
Jun 29, 2007	36.82	36.97	36.23	36.37	1,635,244	-0.44(-1.20%)
Jun 28, 2007	36.89	37.18	36.56	36.82	1,147,059	-0.07(-0.19%)
Jun 27, 2007	36.46	37.02	36.10	36.89	1,295,328	+0.11(+0.30%)
Jun 26, 2007	37.09	37.10	36.52	36.78	1,484,440	+0.01(+0.02%)
Jun 25, 2007	36.96	37.53	36.66	36.77	1,317,342	-0.16(-0.43%)
Jun 22, 2007	37.06	37.28	36.55	36.93	2,053,212	-0.46(-1.24%)
Jun 21, 2007	36.73	37.40	36.58	37.39	1,207,848	+0.66(+1.79%)
Jun 20, 2007	37.24	37.62	36.64	36.73	1,305,128	-0.36(-0.97%)
Jun 19, 2007	36.94	37.27	36.64	37.09	1,071,074	+0.16(+0.43%)
Jun 18, 2007	37.50	37.70	36.78	36.94	1,912,426	-0.99(-2.61%)
Jun 15, 2007	37.88	38.11	37.49	37.93	2,925,890	+0.47(+1.26%)
Jun 14, 2007	36.73	37.63	36.52	37.45	1,783,632	+0.73(+2.00%)
Jun 13, 2007	35.70	36.74	35.49	36.72	1,629,569	+1.05(+2.95%)
Jun 12, 2007	36.19	36.59	35.65	35.67	1,519,978	-0.81(-2.22%)
Jun 11, 2007	36.17	36.69	35.76	36.48	1,597,138	+0.19(+0.52%)
Jun 08, 2007	35.60	36.33	35.21	36.29	2,015,234	+0.76(+2.14%)
Jun 07, 2007	35.88	36.17	35.47	35.53	2,398,603	-0.30(-0.83%)
Jun 06, 2007	36.35	36.52	35.32	35.83	1,553,250	-0.63(-1.73%)
Jun 05, 2007	37.16	37.22	36.22	36.46	1,646,772	-0.70(-1.88%)
Jun 04, 2007	37.55	37.57	36.91	37.16	1,843,849	-0.44(-1.16%)
Jun 01, 2007	37.51	38.08	37.32	37.59	1,908,662	+0.07(+0.18%)
May 31, 2007	36.32	37.65	36.32	37.52	3,338,272	+1.22(+3.36%)
May 30, 2007	35.70	36.30	35.45	36.30	1,865,247	+0.55(+1.53%)
May 29, 2007	35.36	35.85	35.32	35.76	1,350,280	+0.37(+1.06%)
May 25, 2007	35.37	35.72	35.28	35.38	914,727	+0.06(+0.18%)
May 24, 2007	36.23	36.57	35.04	35.32	1,931,096	-0.80(-2.21%)
May 23, 2007	36.21	36.76	36.10	36.12	2,194,918	+0.04(+0.12%)
May 22, 2007	36.12	36.65	35.96	36.08	1,334,294	-0.26(-0.71%)
May 21, 2007	36.22	36.47	35.91	36.33	1,277,108	+0.07(+0.19%)
May 18, 2007	36.19	36.53	35.88	36.26	2,252,801	+0.16(+0.44%)
May 17, 2007	36.62	36.71	36.08	36.10	1,150,450	-0.67(-1.83%)
May 16, 2007	36.75	36.99	36.26	36.78	1,368,282	+0.26(+0.70%)
May 15, 2007	36.85	37.13	36.37	36.52	1,123,767	-0.28(-0.75%)
May 14, 2007	37.11	37.48	36.37	36.80	1,177,249	-0.33(-0.88%)
May 11, 2007	37.01	37.41	36.55	37.12	1,375,122	-0.02(-0.06%)
May 10, 2007	38.55	38.62	36.95	37.14	1,678,224	-1.48(-3.82%)
May 09, 2007	38.76	39.01	38.36	38.62	1,741,424	-0.38(-0.98%)
May 08, 2007	38.42	39.14	38.13	39.00	1,734,148	+0.39(+1.00%)
May 07, 2007	38.74	39.03	38.31	38.61	1,267,959	+0.30(+0.80%)
May 04, 2007	38.72	38.78	37.99	38.31	974,121	-0.18(-0.47%)
May 03, 2007	38.51	38.90	38.17	38.49	1,491,723	+0.21(+0.56%)
May 02, 2007	38.09	38.67	37.45	38.27	2,104,651	+0.94(+2.52%)
May 01, 2007	37.15	37.77	36.95	37.33	2,224,388	+0.30(+0.82%)
Apr 30, 2007	38.13	38.30	36.94	37.03	1,972,751	-1.21(-3.17%)
Apr 27, 2007	38.33	38.56	37.99	38.24	2,372,423	-0.21(-0.56%)
Apr 26, 2007	39.62	39.62	38.28	38.45	3,232,346	-0.86(-2.18%)
Apr 25, 2007	39.12	40.30	39.03	39.31	7,692,733	+3.89(+10.97%)
Apr 24, 2007	35.88	35.92	34.84	35.43	2,052,375	-0.42(-1.18%)
Apr 23, 2007	35.81	36.60	35.61	35.85	2,143,730	-0.06(-0.17%)
Apr 20, 2007	36.69	37.39	35.74	35.91	2,908,197	+0.37(+1.05%)
Apr 19, 2007	34.91	35.57	34.54	35.54	1,470,950	+0.14(+0.39%)
Apr 18, 2007	35.18	35.72	35.09	35.40	1,880,856	+0.20(+0.57%)
Apr 17, 2007	35.67	35.71	35.03	35.20	1,540,571	-0.47(-1.32%)
Apr 16, 2007	34.52	35.69	34.46	35.67	1,953,787	+1.16(+3.35%)
Apr 13, 2007	34.07	34.54	34.01	34.51	1,248,162	+0.51(+1.49%)
Apr 12, 2007	33.15	34.02	32.82	34.01	1,739,481	+0.87(+2.61%)
Apr 11, 2007	33.63	33.88	33.11	33.14	1,445,344	-0.58(-1.73%)
Apr 10, 2007	33.60	33.94	33.49	33.72	1,385,952	-0.04(-0.12%)
Apr 09, 2007	33.94	34.40	33.74	33.76	1,365,647	-0.06(-0.18%)
Apr 05, 2007	33.73	33.86	33.53	33.83	835,422	-0.11(-0.33%)
Apr 04, 2007	34.10	34.17	33.63	33.94	1,441,273	-0.08(-0.24%)
Apr 03, 2007	33.00	34.10	32.97	34.02	1,998,186	+1.12(+3.41%)

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.