Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	48.09	48.36	46.81	47.91	4,285,178	+0.32(+0.67%)
Apr 29, 2008	47.04	47.88	46.49	47.59	2,957,962	-0.02(-0.04%)
Apr 28, 2008	48.13	48.30	47.40	47.61	1,473,254	-0.29(-0.61%)
Apr 25, 2008	47.49	48.17	47.24	47.90	2,252,093	+0.73(+1.55%)
Apr 24, 2008	48.26	48.26	46.70	47.17	1,996,501	-1.18(-2.45%)
Apr 23, 2008	48.79	49.05	47.93	48.35	2,101,338	-0.62(-1.27%)
Apr 22, 2008	49.21	49.42	48.57	48.97	2,469,753	-0.18(-0.37%)
Apr 21, 2008	49.31	49.43	48.51	49.15	2,537,860	+0.03(+0.06%)
Apr 18, 2008	48.78	49.18	47.78	49.12	2,707,078	+0.71(+1.46%)
Apr 17, 2008	48.71	49.16	48.17	48.42	1,760,895	-0.33(-0.67%)
Apr 16, 2008	47.98	48.76	47.54	48.74	2,151,088	+1.32(+2.77%)
Apr 15, 2008	47.72	47.72	46.65	47.43	2,796,873	+0.23(+0.49%)
Apr 14, 2008	45.29	47.47	45.29	47.20	3,852,835	+2.12(+4.69%)
Apr 11, 2008	45.08	45.77	44.87	45.08	2,269,782	-0.15(-0.33%)
Apr 10, 2008	45.95	46.09	44.66	45.23	2,105,847	-0.72(-1.57%)
Apr 09, 2008	46.00	46.18	45.66	45.95	2,610,853	-0.05(-0.12%)
Apr 08, 2008	44.86	46.06	44.86	46.00	1,540,124	+0.74(+1.63%)
Apr 07, 2008	45.94	46.40	45.02	45.27	2,458,410	-0.40(-0.87%)
Apr 04, 2008	44.63	46.30	44.63	45.66	2,568,665	+0.94(+2.11%)
Apr 03, 2008	45.08	45.34	44.56	44.72	2,657,928	-0.49(-1.09%)
Apr 02, 2008	44.12	45.78	43.72	45.21	4,033,345	+1.06(+2.40%)
Apr 01, 2008	43.89	44.16	42.89	44.15	3,092,975	+0.59(+1.36%)
Mar 31, 2008	43.16	43.75	42.78	43.56	3,513,676	+0.66(+1.55%)
Mar 28, 2008	43.10	43.55	41.99	42.90	3,166,165	+0.89(+2.12%)
Mar 27, 2008	42.73	43.22	41.89	42.00	2,332,320	-0.26(-0.61%)
Mar 26, 2008	41.68	42.73	41.40	42.26	2,542,710	+1.05(+2.55%)
Mar 25, 2008	40.58	41.51	40.06	41.21	2,839,659	+0.81(+1.99%)
Mar 24, 2008	40.21	40.98	39.89	40.41	2,291,747	+0.45(+1.11%)
Mar 21, 2008	39.43	39.96	38.36	39.96	4,162,084	+0.00(+0.00%)
Mar 20, 2008	39.43	39.96	38.36	39.96	4,162,084	+0.20(+0.49%)
Mar 19, 2008	41.84	42.18	39.77	39.77	3,171,000	-2.20(-5.24%)
Mar 18, 2008	41.20	41.99	40.78	41.97	2,747,209	+1.62(+4.01%)
Mar 17, 2008	41.08	41.45	39.65	40.35	3,887,587	-1.65(-3.94%)
Mar 14, 2008	42.78	42.95	41.49	42.00	3,681,140	-0.78(-1.82%)
Mar 13, 2008	41.87	43.05	41.51	42.78	3,712,992	+0.46(+1.09%)
Mar 12, 2008	42.19	42.92	41.81	42.32	3,900,904	-0.25(-0.60%)
Mar 11, 2008	42.29	42.58	41.80	42.58	4,630,145	+1.14(+2.75%)
Mar 10, 2008	42.26	42.42	41.19	41.44	4,314,386	-0.85(-2.01%)
Mar 07, 2008	42.98	43.14	41.97	42.29	4,357,072	-1.09(-2.52%)
Mar 06, 2008	44.20	44.77	43.38	43.38	3,908,240	-1.13(-2.54%)
Mar 05, 2008	43.69	44.67	43.55	44.51	2,904,788	+1.15(+2.64%)
Mar 04, 2008	44.00	44.15	42.49	43.36	3,127,912	-0.56(-1.27%)
Mar 03, 2008	42.96	44.26	42.82	43.92	3,645,345	+1.29(+3.04%)
Feb 29, 2008	44.10	44.10	42.35	42.63	2,257,147	-1.55(-3.52%)
Feb 28, 2008	42.91	44.34	42.91	44.18	3,318,679	+1.00(+2.32%)
Feb 27, 2008	42.68	43.57	42.54	43.18	3,909,763	+0.32(+0.74%)
Feb 26, 2008	41.88	43.07	41.56	42.86	1,816,339	+0.79(+1.88%)
Feb 25, 2008	41.00	42.24	40.88	42.07	2,731,252	+1.17(+2.87%)
Feb 22, 2008	40.41	41.05	39.83	40.90	2,685,404	+0.73(+1.81%)
Feb 21, 2008	41.57	41.57	40.10	40.17	2,419,113	-1.28(-3.08%)
Feb 20, 2008	40.51	41.63	40.45	41.45	2,708,031	+0.39(+0.94%)
Feb 19, 2008	40.55	41.63	40.50	41.06	2,515,878	+0.86(+2.15%)
Feb 18, 2008	40.04	40.25	39.43	40.20	0	+0.00(+0.00%)
Feb 15, 2008	40.04	40.25	39.43	40.20	2,612,477	+0.20(+0.50%)
Feb 14, 2008	40.15	40.45	39.73	39.99	3,318,593	+0.03(+0.07%)
Feb 13, 2008	39.39	40.04	39.11	39.97	2,814,790	+0.97(+2.49%)
Feb 12, 2008	39.90	40.00	38.61	39.00	4,699,210	-0.74(-1.87%)
Feb 11, 2008	38.73	39.78	38.47	39.74	4,029,391	+1.00(+2.59%)
Feb 08, 2008	37.94	38.90	37.79	38.74	3,424,207	+0.68(+1.78%)
Feb 07, 2008	37.22	38.50	36.97	38.06	2,492,783	+0.56(+1.50%)
Feb 06, 2008	38.26	39.20	37.37	37.50	3,664,765	-0.57(-1.49%)
Feb 05, 2008	39.04	39.09	38.06	38.06	2,770,226	-1.27(-3.22%)
Feb 04, 2008	39.39	39.71	38.81	39.33	2,824,354	+0.24(+0.61%)
Feb 01, 2008	39.19	39.51	38.37	39.09	3,066,607	+0.16(+0.42%)
Jan 31, 2008	41.30	41.30	37.87	38.93	4,768,422	-0.97(-2.42%)
Jan 30, 2008	39.27	40.87	38.72	39.89	3,130,798	+0.99(+2.53%)
Jan 29, 2008	38.54	39.25	38.25	38.91	1,979,976	+0.55(+1.42%)
Jan 28, 2008	37.88	38.39	37.07	38.36	1,807,791	+0.82(+2.19%)
Jan 25, 2008	38.39	38.86	37.17	37.54	2,121,133	-0.36(-0.95%)
Jan 24, 2008	36.88	38.52	36.66	37.90	3,444,049	+1.02(+2.78%)
Jan 23, 2008	35.29	36.91	34.43	36.88	4,390,509	-0.31(-0.84%)
Jan 22, 2008	35.74	37.68	35.47	37.19	3,935,687	-0.44(-1.17%)
Jan 21, 2008	37.57	38.38	36.86	37.63	0	+0.00(+0.00%)
Jan 18, 2008	37.57	38.38	36.86	37.63	3,801,669	+0.39(+1.05%)
Jan 17, 2008	38.71	39.61	37.18	37.24	3,834,230	-1.16(-3.02%)
Jan 16, 2008	40.54	40.80	38.34	38.40	5,508,504	-2.20(-5.41%)
Jan 15, 2008	41.99	41.99	40.52	40.59	2,905,916	-1.83(-4.32%)
Jan 14, 2008	41.68	42.53	41.68	42.43	1,964,132	+1.00(+2.42%)
Jan 11, 2008	42.24	42.68	41.38	41.43	2,513,794	-0.99(-2.33%)
Jan 10, 2008	42.42	42.77	41.59	42.41	3,139,532	-0.20(-0.46%)
Jan 09, 2008	41.30	42.63	41.22	42.61	2,913,465	+1.10(+2.64%)
Jan 08, 2008	42.78	43.33	41.38	41.51	2,947,425	-0.92(-2.16%)
Jan 07, 2008	43.47	43.47	41.87	42.43	3,176,306	-0.70(-1.62%)
Jan 04, 2008	43.56	44.15	42.90	43.13	3,482,844	-0.90(-2.05%)
Jan 03, 2008	45.08	45.08	43.83	44.03	4,373,777	-1.50(-3.28%)
Jan 02, 2008	45.26	46.25	45.19	45.53	4,232,400	+0.54(+1.19%)
Jan 01, 2008	45.22	45.57	44.88	44.99	0	+0.00(+0.00%)
Dec 31, 2007	45.22	45.57	44.88	44.99	1,726,646	-0.29(-0.63%)
Dec 28, 2007	44.96	45.40	44.89	45.28	1,816,641	+0.79(+1.78%)
Dec 27, 2007	44.71	44.96	44.36	44.49	2,016,963	-0.25(-0.56%)
Dec 26, 2007	44.14	44.90	43.95	44.74	1,747,710	+0.82(+1.86%)
Dec 24, 2007	43.70	44.09	43.24	43.92	891,123	+0.60(+1.40%)
Dec 21, 2007	42.28	43.46	42.16	43.31	2,683,161	+1.42(+3.38%)
Dec 20, 2007	41.39	41.90	41.08	41.90	1,434,291	+0.72(+1.74%)
Dec 19, 2007	40.98	41.41	40.70	41.18	1,929,148	+0.47(+1.15%)
Dec 18, 2007	40.01	40.99	39.92	40.72	2,067,210	+0.96(+2.41%)
Dec 17, 2007	40.45	40.63	39.52	39.76	1,978,514	-0.78(-1.94%)
Dec 14, 2007	41.10	41.38	40.54	40.54	1,919,679	-1.30(-3.12%)
Dec 13, 2007	41.41	41.85	40.89	41.85	2,227,479	+0.20(+0.48%)
Dec 12, 2007	40.53	41.86	40.53	41.64	3,379,647	+1.93(+4.86%)
Dec 11, 2007	40.62	40.94	39.55	39.71	2,048,475	-0.76(-1.87%)
Dec 10, 2007	40.06	40.51	40.06	40.47	1,040,739	+0.46(+1.15%)
Dec 07, 2007	40.21	40.28	39.53	40.01	1,641,956	-0.16(-0.40%)
Dec 06, 2007	39.16	40.37	39.07	40.17	2,500,845	+0.99(+2.53%)
Dec 05, 2007	38.55	39.24	38.37	39.18	2,502,052	+1.06(+2.78%)
Dec 04, 2007	37.96	38.53	37.58	38.12	2,120,105	-0.52(-1.36%)
Dec 03, 2007	37.81	38.75	37.66	38.64	2,343,914	+0.72(+1.89%)
Nov 30, 2007	37.88	38.01	37.27	37.93	4,251,465	+0.12(+0.31%)
Nov 29, 2007	37.15	38.18	37.11	37.81	3,405,640	+0.74(+2.00%)
Nov 28, 2007	36.20	37.15	36.02	37.07	3,517,276	+1.02(+2.84%)
Nov 27, 2007	37.15	37.15	35.30	36.04	5,846,494	-1.26(-3.37%)
Nov 26, 2007	38.40	38.82	37.30	37.30	2,210,321	-1.38(-3.56%)
Nov 23, 2007	38.46	38.73	37.92	38.68	700,230	+0.55(+1.43%)
Nov 21, 2007	38.50	39.06	38.03	38.13	2,713,801	-0.61(-1.57%)
Nov 20, 2007	38.17	38.86	37.88	38.74	3,411,486	+0.78(+2.07%)
Nov 19, 2007	38.49	38.81	37.78	37.96	2,278,726	-0.67(-1.74%)
Nov 16, 2007	38.15	38.90	37.75	38.63	2,452,589	+0.81(+2.15%)
Nov 15, 2007	38.87	38.96	37.35	37.82	4,218,204	-1.16(-2.97%)
Nov 14, 2007	38.55	39.83	38.31	38.98	3,266,284	+0.93(+2.44%)
Nov 13, 2007	37.23	38.05	36.35	38.05	3,924,878	+0.88(+2.37%)
Nov 12, 2007	39.08	39.08	37.06	37.17	3,476,448	-2.12(-5.40%)
Nov 09, 2007	39.35	39.90	38.87	39.29	2,487,663	-0.35(-0.88%)
Nov 08, 2007	38.83	40.36	38.59	39.64	3,054,229	+0.80(+2.06%)
Nov 07, 2007	40.37	40.55	38.84	38.84	2,976,069	-1.64(-4.05%)
Nov 06, 2007	39.27	40.52	39.08	40.48	2,517,081	+1.91(+4.95%)
Nov 05, 2007	38.67	38.87	38.18	38.57	2,197,373	-0.43(-1.10%)
Nov 02, 2007	38.58	39.08	37.87	39.00	2,714,518	+0.76(+1.98%)
Nov 01, 2007	38.65	39.66	37.91	38.24	2,684,911	-0.81(-2.06%)
Oct 31, 2007	38.70	39.60	38.27	39.05	3,189,363	+0.78(+2.05%)
Oct 30, 2007	40.15	40.30	38.05	38.26	3,058,476	-1.59(-3.98%)
Oct 29, 2007	40.26	40.40	39.72	39.85	2,744,124	-0.35(-0.87%)
Oct 26, 2007	38.97	41.28	38.97	40.20	3,187,460	+0.76(+1.94%)
Oct 25, 2007	40.30	40.30	37.93	39.43	5,511,254	-1.43(-3.49%)
Oct 24, 2007	40.16	40.97	39.70	40.86	3,239,129	+0.73(+1.81%)
Oct 23, 2007	41.17	41.23	39.39	40.13	3,325,685	-0.10(-0.24%)
Oct 22, 2007	38.74	40.73	38.74	40.23	3,757,141	+0.22(+0.54%)
Oct 19, 2007	41.83	41.96	39.88	40.01	4,296,839	-2.16(-5.12%)
Oct 18, 2007	41.84	42.28	41.44	42.17	2,574,219	+0.32(+0.76%)
Oct 17, 2007	42.13	42.14	41.31	41.85	2,847,273	-0.02(-0.04%)
Oct 16, 2007	41.63	42.09	40.77	41.87	2,635,882	+0.21(+0.51%)
Oct 15, 2007	41.20	41.96	41.19	41.65	3,180,106	+1.08(+2.67%)
Oct 12, 2007	40.27	40.76	40.17	40.57	1,953,434	+0.34(+0.84%)
Oct 11, 2007	40.81	40.97	39.72	40.23	3,050,556	-0.24(-0.60%)
Oct 10, 2007	39.27	40.80	39.09	40.48	2,575,350	+0.77(+1.94%)
Oct 09, 2007	39.18	39.75	38.99	39.71	2,043,384	+0.76(+1.96%)
Oct 08, 2007	39.07	39.37	38.91	38.95	1,765,049	-0.40(-1.02%)
Oct 05, 2007	39.37	39.51	38.98	39.35	2,403,371	+0.05(+0.13%)
Oct 04, 2007	38.57	39.49	38.06	39.30	2,064,315	+0.75(+1.94%)
Oct 03, 2007	38.10	39.06	37.93	38.55	2,812,953	+0.31(+0.80%)
Oct 02, 2007	38.59	38.70	37.34	38.24	4,119,957	-0.54(-1.38%)
Oct 01, 2007	37.15	39.20	37.09	38.78	4,816,744	+1.71(+4.62%)
Sep 28, 2007	36.83	37.22	36.74	37.06	2,079,024	+0.40(+1.08%)
Sep 27, 2007	36.84	37.39	36.28	36.66	1,970,783	-0.05(-0.14%)
Sep 26, 2007	36.91	37.18	36.02	36.72	2,340,199	+0.26(+0.71%)
Sep 25, 2007	36.93	36.93	36.09	36.46	2,143,328	-0.69(-1.86%)
Sep 24, 2007	36.67	37.48	36.64	37.15	3,338,885	+0.25(+0.68%)
Sep 21, 2007	37.05	37.23	36.48	36.90	2,947,783	+0.41(+1.13%)
Sep 20, 2007	36.53	36.77	36.00	36.48	2,227,809	-0.04(-0.12%)
Sep 19, 2007	36.06	37.07	35.84	36.53	3,826,914	+0.81(+2.26%)
Sep 18, 2007	34.22	35.85	34.06	35.72	4,289,296	+1.50(+4.39%)
Sep 17, 2007	34.18	34.43	33.73	34.22	2,050,361	-0.01(-0.02%)
Sep 14, 2007	33.84	34.36	33.28	34.23	2,401,862	+0.38(+1.13%)
Sep 13, 2007	33.54	34.02	33.50	33.84	1,973,612	+0.52(+1.56%)
Sep 12, 2007	33.46	34.05	33.09	33.32	2,944,200	-0.11(-0.33%)
Sep 11, 2007	32.34	33.53	32.34	33.44	3,921,389	+1.10(+3.39%)
Sep 10, 2007	32.33	32.57	31.35	32.34	2,389,794	-0.11(-0.34%)
Sep 07, 2007	32.61	32.76	32.26	32.45	2,224,415	-0.64(-1.94%)
Sep 06, 2007	32.42	33.21	32.47	33.09	2,552,156	+0.67(+2.06%)
Sep 05, 2007	32.52	32.67	32.23	32.42	2,619,854	-0.23(-0.71%)
Sep 04, 2007	32.02	32.80	31.92	32.66	2,004,160	+0.34(+1.05%)
Aug 31, 2007	32.70	32.95	32.25	32.32	1,921,188	-0.01(-0.02%)
Aug 30, 2007	31.99	32.49	31.60	32.32	2,825,965	+0.33(+1.04%)
Aug 29, 2007	31.12	32.07	30.76	31.99	2,300,598	+1.28(+4.18%)
Aug 28, 2007	31.56	31.72	30.60	30.70	2,296,073	-1.07(-3.37%)
Aug 27, 2007	32.09	32.23	31.69	31.78	1,766,473	-0.24(-0.76%)
Aug 24, 2007	31.31	32.19	31.30	32.02	1,871,593	+0.65(+2.08%)
Aug 23, 2007	31.29	31.69	30.94	31.37	1,864,050	+0.07(+0.24%)
Aug 22, 2007	31.33	31.49	30.81	31.29	2,743,369	+0.39(+1.27%)
Aug 21, 2007	32.00	32.11	30.74	30.90	3,472,018	-1.10(-3.45%)
Aug 20, 2007	32.05	32.66	31.44	32.00	3,557,253	-0.69(-2.11%)
Aug 17, 2007	33.38	49.12	31.82	32.69	4,734,330	+1.23(+3.91%)
Aug 16, 2007	30.81	31.63	29.89	31.46	4,504,738	+0.27(+0.85%)
Aug 15, 2007	31.68	32.32	31.06	31.20	3,635,272	-0.59(-1.85%)
Aug 14, 2007	32.23	33.52	31.34	31.79	3,161,620	+0.03(+0.10%)
Aug 13, 2007	31.74	32.11	31.61	31.75	3,096,756	+0.24(+0.76%)
Aug 10, 2007	30.75	31.63	30.04	31.52	3,503,368	+0.45(+1.43%)
Aug 09, 2007	31.67	31.89	31.01	31.07	5,093,459	-0.93(-2.92%)
Aug 08, 2007	31.76	32.50	31.37	32.00	3,885,534	+0.45(+1.41%)
Aug 07, 2007	31.02	31.89	30.56	31.56	4,228,283	+0.21(+0.68%)
Aug 06, 2007	31.67	31.67	30.02	31.35	4,963,357	-0.02(-0.07%)
Aug 03, 2007	31.69	32.36	31.34	31.37	3,732,265	-0.99(-3.06%)
Aug 02, 2007	32.83	33.21	32.02	32.36	4,072,800	-0.33(-1.02%)
Aug 01, 2007	32.50	33.22	31.83	32.69	4,639,683	-0.21(-0.63%)
Jul 31, 2007	33.36	33.67	32.83	32.90	3,609,364	-0.14(-0.42%)
Jul 30, 2007	33.33	33.45	32.45	33.04	4,421,647	-0.06(-0.18%)
Jul 27, 2007	33.83	33.83	32.77	33.10	5,256,196	-0.58(-1.72%)
Jul 26, 2007	33.91	34.56	32.52	33.67	7,443,694	-0.48(-1.40%)
Jul 25, 2007	34.07	34.36	33.40	34.15	3,317,259	+0.33(+0.97%)
Jul 24, 2007	34.13	34.32	33.65	33.82	4,440,610	-0.80(-2.31%)
Jul 23, 2007	34.23	34.65	33.75	34.62	3,559,516	+0.40(+1.16%)
Jul 20, 2007	34.52	34.80	33.90	34.23	3,232,341	-0.24(-0.71%)
Jul 19, 2007	34.40	34.77	34.14	34.47	2,883,144	+0.38(+1.10%)
Jul 18, 2007	33.57	34.30	33.47	34.09	2,889,075	+0.55(+1.64%)
Jul 17, 2007	33.67	34.16	33.41	33.54	2,742,049	+0.02(+0.05%)
Jul 16, 2007	33.63	33.76	33.27	33.53	2,419,008	-0.09(-0.27%)
Jul 13, 2007	32.96	33.81	32.84	33.62	3,272,130	+0.71(+2.16%)
Jul 12, 2007	32.93	33.15	32.65	32.90	2,910,634	+0.18(+0.55%)
Jul 11, 2007	32.51	32.84	32.35	32.72	1,953,434	+0.06(+0.18%)
Jul 10, 2007	32.51	33.03	32.35	32.67	2,338,313	-0.04(-0.13%)
Jul 09, 2007	32.23	32.95	32.23	32.71	2,860,198	+0.46(+1.43%)
Jul 06, 2007	32.31	32.35	31.98	32.25	2,137,859	+0.15(+0.46%)
Jul 05, 2007	32.34	32.35	31.72	32.10	1,739,026	-0.11(-0.35%)
Jul 03, 2007	32.18	32.30	32.09	32.21	1,026,217	+0.03(+0.08%)
Jul 02, 2007	31.61	32.18	31.61	32.18	2,919,309	+0.66(+2.10%)
Jun 29, 2007	31.37	31.78	31.34	31.52	2,872,848	+0.32(+1.04%)
Jun 28, 2007	30.97	31.34	30.95	31.20	2,519,747	+0.37(+1.20%)
Jun 27, 2007	30.09	30.87	29.77	30.83	3,373,681	+0.54(+1.79%)
Jun 26, 2007	30.99	31.02	30.16	30.29	2,602,827	-0.60(-1.94%)
Jun 25, 2007	30.76	31.46	30.59	30.88	2,056,584	-0.17(-0.55%)
Jun 22, 2007	31.37	31.57	30.91	31.05	3,263,644	-0.40(-1.28%)
Jun 21, 2007	30.83	31.67	31.08	31.46	2,698,161	+0.63(+2.03%)
Jun 20, 2007	31.71	31.82	30.76	30.83	2,281,364	-0.77(-2.45%)
Jun 19, 2007	31.55	31.72	31.39	31.61	2,409,028	-0.18(-0.57%)
Jun 18, 2007	31.87	31.90	31.59	31.79	4,038,870	+0.04(+0.12%)
Jun 15, 2007	31.81	32.04	31.70	31.75	5,268,559	+0.30(+0.94%)
Jun 14, 2007	31.50	31.81	31.34	31.45	5,932,716	+0.17(+0.54%)
Jun 13, 2007	31.10	31.32	30.82	31.28	2,801,639	+0.32(+1.03%)
Jun 12, 2007	30.98	31.29	30.80	30.96	2,401,485	-0.32(-1.02%)
Jun 11, 2007	30.82	31.52	30.82	31.28	1,525,938	-0.01(-0.02%)
Jun 08, 2007	31.08	31.34	30.78	31.29	2,157,848	+0.22(+0.70%)
Jun 07, 2007	31.35	31.66	31.07	31.07	2,561,396	-0.43(-1.36%)
Jun 06, 2007	31.80	31.88	31.27	31.50	1,661,665	-0.30(-0.93%)
Jun 05, 2007	32.35	31.89	31.56	31.80	2,107,154	-0.11(-0.35%)
Jun 04, 2007	31.61	32.08	31.49	31.91	2,580,819	+0.30(+0.94%)
Jun 01, 2007	31.42	31.71	31.26	31.61	2,288,341	+0.32(+1.03%)
May 31, 2007	31.32	31.52	30.86	31.29	3,623,631	-0.03(-0.10%)
May 30, 2007	30.86	31.32	30.66	31.32	3,425,252	+0.37(+1.20%)
May 29, 2007	31.39	31.34	30.61	30.95	2,656,814	-0.36(-1.14%)
May 25, 2007	31.19	31.42	31.11	31.30	987,183	+0.38(+1.23%)
May 24, 2007	31.75	31.95	30.70	30.92	2,553,102	-0.72(-2.26%)
May 23, 2007	31.93	32.06	31.40	31.64	4,115,243	-0.24(-0.75%)
May 22, 2007	32.32	32.58	31.81	31.88	4,793,542	-0.47(-1.44%)
May 21, 2007	31.81	32.55	31.65	32.34	3,800,683	+0.68(+2.14%)
May 18, 2007	30.82	31.81	30.47	31.66	3,874,811	+0.84(+2.74%)
May 17, 2007	30.45	31.12	30.26	30.82	2,457,744	+0.46(+1.52%)
May 16, 2007	30.47	30.62	30.10	30.36	1,605,516	-0.10(-0.33%)
May 15, 2007	30.42	30.79	30.26	30.46	1,577,418	+0.04(+0.14%)
May 14, 2007	30.61	30.78	30.36	30.42	2,314,553	-0.20(-0.64%)
May 11, 2007	30.33	30.73	30.15	30.61	1,599,087	+0.49(+1.64%)
May 10, 2007	30.57	30.65	29.91	30.12	2,449,194	-0.30(-0.99%)
May 09, 2007	30.35	30.52	29.87	30.42	2,148,629	+0.10(+0.31%)
May 08, 2007	30.23	30.42	29.81	30.33	1,960,506	-0.02(-0.05%)
May 07, 2007	30.43	30.46	30.04	30.34	1,832,370	-0.09(-0.30%)
May 04, 2007	30.61	30.95	30.26	30.43	3,172,186	-0.15(-0.49%)
May 03, 2007	29.84	30.71	29.84	30.58	3,544,247	+0.56(+1.87%)
May 02, 2007	29.39	30.15	29.31	30.02	2,591,503	+0.63(+2.13%)

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.