Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	27.52	27.64	26.93	27.09	6,860,384	+0.10(+0.37%)
Apr 29, 2008	26.95	27.55	26.67	26.99	4,845,004	+0.02(+0.07%)
Apr 28, 2008	26.76	27.30	26.05	26.97	5,654,723	+0.13(+0.48%)
Apr 25, 2008	27.66	27.79	26.13	26.84	8,407,045	-0.94(-3.38%)
Apr 24, 2008	27.97	28.25	27.05	27.78	8,599,629	-0.11(-0.39%)
Apr 23, 2008	27.38	28.47	27.25	27.89	8,744,174	+0.76(+2.80%)
Apr 22, 2008	28.23	28.43	27.03	27.13	9,063,533	-1.39(-4.87%)
Apr 21, 2008	27.68	28.80	27.35	28.52	12,492,578	+1.12(+4.09%)
Apr 18, 2008	26.97	27.67	25.69	27.40	18,464,714	+1.50(+5.79%)
Apr 17, 2008	26.89	27.00	25.67	25.90	10,997,693	-0.80(-3.00%)
Apr 16, 2008	26.18	26.85	25.73	26.70	10,644,802	+1.89(+7.62%)
Apr 15, 2008	25.51	25.60	24.10	24.81	9,774,647	-0.55(-2.17%)
Apr 14, 2008	26.80	26.82	25.21	25.36	8,785,457	-1.04(-3.94%)
Apr 11, 2008	26.40	27.50	25.64	26.40	13,665,831	-0.32(-1.20%)
Apr 10, 2008	27.30	27.69	26.37	26.72	13,205,662	-0.49(-1.80%)
Apr 09, 2008	25.70	27.35	25.60	27.21	15,066,112	+1.66(+6.50%)
Apr 08, 2008	25.23	26.13	24.83	25.55	9,395,509	-0.02(-0.08%)
Apr 07, 2008	26.40	26.84	25.27	25.57	9,301,341	-0.27(-1.04%)
Apr 04, 2008	26.38	26.44	25.12	25.84	12,783,130	-0.63(-2.38%)
Apr 03, 2008	24.44	27.07	24.37	26.47	17,610,758	+1.85(+7.51%)
Apr 02, 2008	24.31	25.80	24.19	24.62	11,924,729	-0.15(-0.61%)
Apr 01, 2008	23.37	25.06	23.33	24.77	13,356,743	+2.20(+9.75%)
Mar 31, 2008	21.65	22.74	21.61	22.57	7,394,029	+1.31(+6.16%)
Mar 28, 2008	21.99	22.00	21.22	21.26	5,389,147	-0.36(-1.67%)
Mar 27, 2008	21.05	22.48	20.96	21.62	8,836,772	+0.45(+2.13%)
Mar 26, 2008	21.57	21.70	21.01	21.17	4,282,117	-0.59(-2.71%)
Mar 25, 2008	21.85	22.34	21.50	21.76	6,567,834	-0.01(-0.05%)
Mar 24, 2008	20.65	22.07	20.49	21.77	7,507,158	+1.22(+5.94%)
Mar 21, 2008	20.20	20.76	19.54	20.55	10,539,455	+0.00(+0.00%)
Mar 20, 2008	20.20	20.76	19.54	20.55	10,539,030	-0.21(-1.01%)
Mar 19, 2008	22.49	22.49	20.76	20.76	9,716,647	-1.83(-8.10%)
Mar 18, 2008	21.91	22.65	21.72	22.59	6,656,662	+0.99(+4.58%)
Mar 17, 2008	21.35	22.18	21.21	21.60	7,186,465	-0.55(-2.48%)
Mar 14, 2008	23.42	23.62	21.75	22.15	10,797,884	-0.85(-3.70%)
Mar 13, 2008	22.21	23.62	22.17	23.00	15,209,591	+0.48(+2.13%)
Mar 12, 2008	21.77	23.14	21.59	22.52	8,644,886	+0.73(+3.35%)
Mar 11, 2008	21.35	21.84	21.16	21.79	8,206,227	+0.65(+3.07%)
Mar 10, 2008	21.30	21.86	21.10	21.14	7,333,729	-0.27(-1.26%)
Mar 07, 2008	21.83	22.41	21.16	21.41	12,263,859	-0.58(-2.64%)
Mar 06, 2008	22.48	23.42	21.99	21.99	9,108,794	-0.44(-1.95%)
Mar 05, 2008	22.80	22.98	22.37	22.43	8,024,165	-0.46(-2.02%)
Mar 04, 2008	22.29	23.14	22.20	22.89	10,642,909	-0.16(-0.69%)
Mar 03, 2008	23.40	23.54	22.76	23.05	6,818,987	-0.50(-2.12%)
Feb 29, 2008	24.02	24.24	23.40	23.55	8,345,056	-0.77(-3.17%)
Feb 28, 2008	25.07	25.14	24.24	24.32	8,329,822	-0.90(-3.57%)
Feb 27, 2008	24.82	25.39	24.70	25.22	10,139,382	+0.32(+1.29%)
Feb 26, 2008	26.11	26.11	24.52	24.90	12,745,963	-1.41(-5.36%)
Feb 25, 2008	25.80	26.68	25.54	26.31	8,093,316	+0.66(+2.57%)
Feb 22, 2008	25.97	26.11	24.50	25.65	6,990,481	-0.19(-0.74%)
Feb 21, 2008	25.48	26.08	25.39	25.84	8,302,927	+0.35(+1.37%)
Feb 20, 2008	25.06	25.73	24.85	25.49	6,499,104	+0.31(+1.23%)
Feb 19, 2008	25.73	25.93	25.08	25.18	5,502,720	-0.19(-0.75%)
Feb 18, 2008	25.87	26.37	25.16	25.37	8,179,337	+0.00(+0.00%)
Feb 15, 2008	25.87	26.37	25.16	25.37	8,178,087	-0.69(-2.65%)
Feb 14, 2008	27.25	27.29	26.00	26.06	5,635,921	-1.05(-3.87%)
Feb 13, 2008	26.43	27.30	26.34	27.11	6,239,981	+1.18(+4.55%)
Feb 12, 2008	26.54	27.09	25.85	25.93	8,476,796	-0.54(-2.04%)
Feb 11, 2008	26.36	26.74	26.21	26.47	4,743,501	-0.14(-0.53%)
Feb 08, 2008	26.33	27.09	26.05	26.61	7,279,322	+0.05(+0.19%)
Feb 07, 2008	25.73	27.00	25.25	26.56	10,062,555	+0.45(+1.72%)
Feb 06, 2008	27.29	27.43	26.00	26.11	8,628,120	-0.97(-3.58%)
Feb 05, 2008	27.15	28.06	26.83	27.08	10,582,722	+0.00(+0.00%)
Feb 04, 2008	27.64	27.96	26.86	27.08	7,480,896	-0.47(-1.71%)
Feb 01, 2008	25.63	27.86	25.37	27.55	12,339,568	+2.10(+8.25%)
Jan 31, 2008	24.96	25.70	24.79	25.45	8,818,955	+0.30(+1.19%)
Jan 30, 2008	24.95	25.69	24.75	25.15	9,999,850	-0.15(-0.59%)
Jan 29, 2008	26.55	26.70	24.84	25.30	19,782,300	-0.59(-2.28%)
Jan 28, 2008	25.90	26.48	24.71	25.89	16,805,604	+0.27(+1.05%)
Jan 25, 2008	27.48	28.15	25.55	25.62	11,001,604	-1.13(-4.22%)
Jan 24, 2008	25.79	26.92	25.52	26.75	9,172,422	+1.30(+5.11%)
Jan 23, 2008	25.93	28.17	24.29	25.45	20,122,176	-1.52(-5.64%)
Jan 22, 2008	26.15	27.48	26.00	26.97	9,412,679	-0.77(-2.78%)
Jan 21, 2008	27.94	28.19	27.30	27.74	8,542,790	+0.00(+0.00%)
Jan 18, 2008	27.94	28.19	27.30	27.74	8,542,150	+0.31(+1.13%)
Jan 17, 2008	28.61	29.20	27.35	27.43	9,228,045	-0.60(-2.14%)
Jan 16, 2008	28.15	28.73	27.27	28.03	13,918,153	-1.05(-3.61%)
Jan 15, 2008	30.10	30.95	28.20	29.08	13,386,218	-1.40(-4.59%)
Jan 14, 2008	29.26	30.64	29.01	30.48	11,731,940	+1.90(+6.65%)
Jan 11, 2008	28.09	28.87	27.92	28.58	7,894,341	+0.26(+0.92%)
Jan 10, 2008	28.49	28.73	27.64	28.32	10,922,534	-0.66(-2.28%)
Jan 09, 2008	29.25	29.71	27.41	28.98	13,166,453	-0.37(-1.26%)
Jan 08, 2008	30.71	30.85	29.33	29.35	9,587,138	-1.21(-3.96%)
Jan 07, 2008	30.41	30.88	29.63	30.56	10,286,195	+0.14(+0.46%)
Jan 04, 2008	31.88	31.88	30.22	30.42	10,251,671	-1.87(-5.79%)
Jan 03, 2008	33.40	33.46	32.15	32.29	8,010,365	-0.88(-2.65%)
Jan 02, 2008	33.08	33.73	32.87	33.17	7,590,357	+0.00(+0.00%)
Jan 01, 2008	33.26	33.47	32.74	33.17	0	+0.00(+0.00%)
Dec 31, 2007	33.26	33.47	32.74	33.17	6,186,118	-0.37(-1.10%)
Dec 28, 2007	34.05	34.05	33.15	33.54	5,795,074	-0.31(-0.92%)
Dec 27, 2007	34.81	35.08	33.79	33.85	6,110,780	-1.25(-3.56%)
Dec 26, 2007	35.62	35.64	34.63	35.10	4,884,008	-0.26(-0.74%)
Dec 24, 2007	35.55	35.68	35.12	35.36	2,430,077	-0.31(-0.87%)
Dec 21, 2007	36.52	36.54	34.93	35.67	7,830,927	-0.42(-1.16%)
Dec 20, 2007	35.46	36.29	35.30	36.09	8,121,158	+0.79(+2.24%)
Dec 19, 2007	35.12	35.85	34.75	35.30	8,120,378	-0.05(-0.14%)
Dec 18, 2007	36.09	36.15	34.60	35.35	6,615,972	-0.49(-1.37%)
Dec 17, 2007	35.99	36.66	35.75	35.84	5,678,753	-0.50(-1.38%)
Dec 14, 2007	36.96	37.40	36.15	36.34	6,789,740	-1.10(-2.94%)
Dec 13, 2007	38.00	38.69	37.00	37.44	6,292,359	-0.96(-2.50%)
Dec 12, 2007	38.75	39.13	37.65	38.40	7,738,371	+0.27(+0.71%)
Dec 11, 2007	39.00	39.34	37.86	38.13	8,085,025	-0.95(-2.43%)
Dec 10, 2007	38.65	39.17	38.01	39.08	5,654,456	+0.43(+1.11%)
Dec 07, 2007	39.04	39.24	37.83	38.65	6,713,483	-0.71(-1.80%)
Dec 06, 2007	37.80	39.63	37.50	39.36	9,611,042	+1.41(+3.72%)
Dec 05, 2007	37.25	38.50	37.11	37.95	6,300,663	+0.98(+2.65%)
Dec 04, 2007	37.61	37.68	36.65	36.97	6,341,456	-0.94(-2.48%)
Dec 03, 2007	37.60	38.46	37.56	37.91	5,249,624	+0.47(+1.26%)
Nov 30, 2007	38.25	38.49	37.25	37.44	6,917,660	-0.66(-1.73%)
Nov 29, 2007	38.08	38.38	37.45	38.10	5,047,582	-0.06(-0.16%)
Nov 28, 2007	37.77	38.85	37.30	38.16	8,680,543	+0.91(+2.44%)
Nov 27, 2007	35.63	37.78	35.45	37.25	9,511,755	+2.00(+5.67%)
Nov 26, 2007	36.16	36.78	35.18	35.25	5,462,964	-0.86(-2.38%)
Nov 23, 2007	36.25	36.58	35.40	36.11	2,570,350	-0.08(-0.22%)
Nov 21, 2007	35.31	36.75	34.43	36.19	8,164,412	+0.30(+0.84%)
Nov 20, 2007	36.47	36.98	34.68	35.89	7,713,328	-0.30(-0.83%)
Nov 19, 2007	37.35	37.42	35.76	36.19	6,197,959	-1.17(-3.13%)
Nov 16, 2007	37.43	37.59	36.60	37.36	6,537,876	+0.09(+0.24%)
Nov 15, 2007	37.49	38.30	37.03	37.27	8,663,704	-0.77(-2.02%)
Nov 14, 2007	39.72	39.75	37.92	38.04	7,639,594	-1.12(-2.86%)
Nov 13, 2007	37.92	39.18	37.92	39.16	8,150,135	+1.56(+4.15%)
Nov 12, 2007	38.86	39.15	37.36	37.60	7,365,496	-1.35(-3.47%)
Nov 09, 2007	38.12	39.92	38.00	38.95	8,083,121	-0.10(-0.26%)
Nov 08, 2007	40.48	40.87	38.23	39.05	13,428,405	-1.62(-3.98%)
Nov 07, 2007	40.95	41.86	40.56	40.67	6,519,318	-0.69(-1.67%)
Nov 06, 2007	42.36	42.40	41.03	41.36	8,515,962	-0.63(-1.50%)
Nov 05, 2007	44.00	44.00	41.25	41.99	12,982,188	-2.44(-5.49%)
Nov 02, 2007	44.00	44.59	43.26	44.43	7,369,918	+0.54(+1.23%)
Nov 01, 2007	43.90	45.49	43.70	43.89	10,774,199	-0.51(-1.15%)
Oct 31, 2007	44.25	44.69	43.37	44.40	9,946,797	+0.64(+1.46%)
Oct 30, 2007	43.06	44.08	42.50	43.76	9,761,484	+0.75(+1.74%)
Oct 29, 2007	41.93	43.08	41.67	43.01	10,492,031	+1.99(+4.85%)
Oct 26, 2007	40.71	41.88	40.21	41.02	13,229,154	+0.90(+2.24%)
Oct 25, 2007	41.93	42.30	39.76	40.12	14,501,269	-1.70(-4.07%)
Oct 24, 2007	42.98	42.98	40.94	41.82	15,366,277	-1.64(-3.77%)
Oct 23, 2007	44.93	45.00	42.54	43.46	14,353,613	-0.65(-1.47%)
Oct 22, 2007	43.47	45.16	43.20	44.11	19,699,500	+1.40(+3.28%)
Oct 19, 2007	46.76	48.00	42.42	42.71	44,984,328	-7.60(-15.11%)
Oct 18, 2007	49.46	50.48	48.56	50.31	18,943,576	+1.24(+2.53%)
Oct 17, 2007	48.10	49.17	47.86	49.07	13,316,539	+2.07(+4.40%)
Oct 16, 2007	47.82	48.07	46.86	47.00	13,659,758	-1.32(-2.73%)
Oct 15, 2007	47.72	48.79	47.40	48.32	12,381,401	+0.92(+1.94%)
Oct 12, 2007	48.74	49.50	47.25	47.40	13,644,937	-1.30(-2.67%)
Oct 11, 2007	51.37	51.40	48.12	48.70	17,809,260	-2.98(-5.77%)
Oct 10, 2007	51.32	52.00	50.70	51.68	8,375,014	+0.44(+0.86%)
Oct 09, 2007	53.08	53.42	51.03	51.24	10,823,482	-1.73(-3.27%)
Oct 08, 2007	51.97	53.10	51.85	52.97	6,224,510	+0.87(+1.67%)
Oct 05, 2007	53.22	53.47	51.79	52.10	9,314,697	-1.09(-2.05%)
Oct 04, 2007	52.78	53.50	52.37	53.19	8,253,595	-0.17(-0.32%)
Oct 03, 2007	54.08	54.15	52.72	53.36	8,300,267	-1.68(-3.05%)
Oct 02, 2007	55.12	55.98	54.76	55.04	4,776,868	-0.04(-0.07%)
Oct 01, 2007	55.35	55.50	54.40	55.08	5,479,276	-0.02(-0.04%)
Sep 28, 2007	54.95	55.50	54.81	55.10	5,499,669	+0.32(+0.58%)
Sep 27, 2007	54.39	55.63	54.30	54.78	8,452,360	+1.21(+2.26%)
Sep 26, 2007	52.91	54.03	52.91	53.57	8,821,854	+1.30(+2.49%)
Sep 25, 2007	51.45	52.57	51.42	52.27	5,413,587	+0.37(+0.71%)
Sep 24, 2007	54.09	54.47	51.67	51.90	8,789,253	-1.66(-3.10%)
Sep 21, 2007	53.95	54.43	53.34	53.56	5,440,021	+0.22(+0.41%)
Sep 20, 2007	52.95	54.44	52.89	53.34	6,115,589	+0.32(+0.60%)
Sep 19, 2007	52.87	53.77	52.57	53.02	9,437,018	+0.73(+1.40%)
Sep 18, 2007	50.85	52.45	50.55	52.29	8,130,287	+1.99(+3.96%)
Sep 17, 2007	50.70	51.15	50.16	50.30	7,027,897	-0.99(-1.93%)
Sep 14, 2007	50.37	51.65	50.01	51.29	12,640,890	+1.30(+2.60%)
Sep 13, 2007	51.95	51.95	49.87	49.99	14,656,224	-1.76(-3.40%)
Sep 12, 2007	53.67	54.25	51.50	51.75	14,056,383	-2.50(-4.61%)
Sep 11, 2007	54.00	54.95	53.20	54.25	8,858,055	+0.49(+0.91%)
Sep 10, 2007	53.93	54.20	52.56	53.76	10,643,285	+0.83(+1.57%)
Sep 07, 2007	54.55	54.60	52.59	52.93	11,352,234	-2.80(-5.02%)
Sep 06, 2007	56.20	56.46	55.03	55.73	6,968,517	-0.12(-0.21%)
Sep 05, 2007	57.59	57.66	54.50	55.85	14,862,592	-2.25(-3.87%)
Sep 04, 2007	56.30	58.35	56.12	58.10	9,684,439	+2.04(+3.64%)
Aug 31, 2007	55.39	56.27	54.80	56.06	7,971,537	+1.40(+2.56%)
Aug 30, 2007	53.15	55.50	53.00	54.66	9,540,884	+1.12(+2.09%)
Aug 29, 2007	52.42	53.75	52.25	53.54	7,905,096	+1.51(+2.90%)
Aug 28, 2007	52.00	52.93	51.86	52.03	7,253,476	+0.17(+0.33%)
Aug 27, 2007	53.45	53.50	51.74	51.86	9,044,911	-2.14(-3.96%)
Aug 24, 2007	52.99	54.15	52.60	54.00	4,904,127	+0.88(+1.66%)
Aug 23, 2007	54.61	54.71	52.85	53.12	6,876,401	-1.58(-2.89%)
Aug 22, 2007	54.61	55.18	54.04	54.70	5,537,025	+0.51(+0.94%)
Aug 21, 2007	54.40	54.75	53.23	54.19	6,363,375	-0.49(-0.90%)
Aug 20, 2007	54.40	55.04	53.90	54.68	7,609,622	+1.01(+1.88%)
Aug 17, 2007	53.33	54.45	52.15	53.67	11,470,538	+2.05(+3.97%)
Aug 16, 2007	52.02	52.95	49.45	51.62	14,269,191	-1.02(-1.94%)
Aug 15, 2007	55.02	55.62	52.53	52.64	9,681,906	-2.70(-4.88%)
Aug 14, 2007	57.40	57.43	54.66	55.34	9,960,222	-2.08(-3.62%)
Aug 13, 2007	57.96	58.20	57.00	57.42	6,632,159	+0.29(+0.51%)
Aug 10, 2007	56.56	58.21	55.83	57.13	14,385,228	+0.67(+1.19%)
Aug 09, 2007	54.50	57.43	54.36	56.46	12,678,034	+1.18(+2.13%)
Aug 08, 2007	54.22	57.25	54.20	55.28	13,211,288	+1.72(+3.21%)
Aug 07, 2007	53.69	54.55	53.10	53.56	10,130,552	-0.22(-0.41%)
Aug 06, 2007	53.83	54.31	53.15	53.78	9,597,148	+0.35(+0.66%)
Aug 03, 2007	53.70	55.58	53.38	53.43	15,775,231	+0.66(+1.25%)
Aug 02, 2007	53.37	54.29	51.93	52.77	9,355,725	-0.42(-0.79%)
Aug 01, 2007	53.35	53.93	50.62	53.19	17,427,232	-0.44(-0.82%)
Jul 31, 2007	57.20	57.52	53.50	53.63	19,827,820	-2.93(-5.18%)
Jul 30, 2007	55.11	56.95	54.04	56.56	13,347,809	+1.73(+3.16%)
Jul 27, 2007	56.65	57.50	54.25	54.83	11,965,999	-1.78(-3.14%)
Jul 26, 2007	57.80	58.40	55.00	56.61	13,467,313	-1.19(-2.06%)
Jul 25, 2007	57.63	58.50	57.00	57.80	9,608,379	+0.68(+1.19%)
Jul 24, 2007	57.00	58.60	55.80	57.12	15,098,480	+0.18(+0.32%)
Jul 23, 2007	57.75	58.05	56.82	56.94	8,442,030	-0.02(-0.04%)
Jul 20, 2007	59.50	59.75	56.87	56.96	21,948,808	+1.00(+1.79%)
Jul 19, 2007	57.61	57.86	55.50	55.96	23,122,396	-1.19(-2.09%)
Jul 18, 2007	56.21	57.59	55.67	57.15	14,880,298	+0.45(+0.79%)
Jul 17, 2007	54.45	57.14	54.41	56.70	17,601,088	+2.52(+4.65%)
Jul 16, 2007	54.72	54.79	53.71	54.18	7,897,191	-0.58(-1.06%)
Jul 13, 2007	54.35	55.06	53.33	54.76	11,716,257	+0.33(+0.61%)
Jul 12, 2007	52.30	54.56	51.65	54.43	13,144,193	+2.78(+5.38%)
Jul 11, 2007	52.00	52.39	51.52	51.65	7,860,526	+0.37(+0.72%)
Jul 10, 2007	51.22	52.15	50.39	51.28	10,556,221	+0.04(+0.08%)
Jul 09, 2007	49.80	51.90	49.70	51.24	11,927,101	+2.04(+4.15%)
Jul 06, 2007	48.25	49.20	48.16	49.20	5,245,187	+1.11(+2.31%)
Jul 05, 2007	47.63	48.11	47.22	48.09	6,905,382	+0.49(+1.03%)
Jul 03, 2007	48.08	48.17	47.14	47.60	4,756,556	-0.80(-1.65%)
Jul 02, 2007	48.51	48.65	48.01	48.40	5,337,132	-0.54(-1.10%)
Jun 29, 2007	49.04	49.61	48.61	48.94	7,627,661	+0.30(+0.62%)
Jun 28, 2007	48.31	49.18	48.07	48.64	6,594,956	+0.13(+0.27%)
Jun 27, 2007	47.03	48.65	47.03	48.51	6,775,467	+1.20(+2.54%)
Jun 26, 2007	47.63	48.00	47.00	47.31	7,142,528	+0.18(+0.38%)
Jun 25, 2007	47.35	47.97	46.89	47.13	6,254,868	-0.77(-1.61%)
Jun 22, 2007	48.42	48.90	47.53	47.90	8,403,759	-0.64(-1.32%)
Jun 21, 2007	46.50	48.60	46.48	48.54	12,697,592	+2.09(+4.50%)
Jun 20, 2007	47.75	48.00	46.30	46.45	8,367,700	-1.17(-2.46%)
Jun 19, 2007	47.20	47.95	47.07	47.62	7,326,600	+0.31(+0.66%)
Jun 18, 2007	46.66	47.60	46.40	47.31	10,429,600	+0.91(+1.96%)
Jun 15, 2007	45.45	46.49	44.88	46.40	11,834,500	+1.42(+3.16%)
Jun 14, 2007	44.23	45.09	44.09	44.98	5,424,900	+0.80(+1.81%)
Jun 13, 2007	44.23	44.72	43.71	44.18	6,218,700	+0.13(+0.30%)
Jun 12, 2007	44.57	44.86	43.95	44.05	8,387,100	-0.80(-1.78%)
Jun 11, 2007	44.01	45.23	43.93	44.85	9,126,741	+0.63(+1.42%)
Jun 08, 2007	43.01	44.26	42.95	44.22	7,254,565	+1.30(+3.03%)
Jun 07, 2007	43.61	44.28	42.88	42.92	9,794,546	-0.76(-1.74%)
Jun 06, 2007	43.40	43.88	42.86	43.68	6,823,456	+0.29(+0.67%)
Jun 05, 2007	43.53	43.98	42.84	43.39	6,588,384	-0.34(-0.78%)
Jun 04, 2007	41.92	44.00	41.86	43.73	13,299,550	+1.19(+2.80%)
Jun 01, 2007	43.80	44.00	42.50	42.54	9,577,824	-1.01(-2.32%)
May 31, 2007	43.34	43.99	43.15	43.55	7,425,582	+0.40(+0.93%)
May 30, 2007	41.57	43.25	41.50	43.15	9,019,471	+1.26(+3.01%)
May 29, 2007	41.84	42.31	41.69	41.89	4,726,717	-0.08(-0.19%)
May 25, 2007	42.09	42.30	41.67	41.97	4,289,435	-0.03(-0.07%)
May 24, 2007	42.99	43.13	41.78	42.00	9,510,675	-1.20(-2.78%)
May 23, 2007	43.65	43.96	43.15	43.20	6,151,383	-0.34(-0.78%)
May 22, 2007	43.72	43.84	42.57	43.54	14,808,415	-0.73(-1.65%)
May 21, 2007	44.26	44.85	44.00	44.27	4,978,702	+0.13(+0.29%)
May 18, 2007	44.13	44.20	43.30	44.14	5,589,507	+0.07(+0.16%)
May 17, 2007	44.16	44.50	43.75	44.07	5,708,525	-0.37(-0.83%)
May 16, 2007	44.27	44.82	43.74	44.44	5,889,458	+0.18(+0.41%)
May 15, 2007	44.62	45.00	44.00	44.26	6,151,274	-0.57(-1.27%)
May 14, 2007	45.10	45.48	44.65	44.83	5,625,681	-0.04(-0.09%)
May 11, 2007	44.58	44.92	44.10	44.87	5,494,846	+0.77(+1.75%)
May 10, 2007	44.75	44.91	43.64	44.10	6,223,854	-0.93(-2.07%)
May 09, 2007	44.28	45.22	44.28	45.03	6,600,000	+0.64(+1.44%)
May 08, 2007	43.76	44.60	43.60	44.39	4,584,433	+0.43(+0.98%)
May 07, 2007	44.29	44.69	43.81	43.96	4,965,580	-0.19(-0.43%)
May 04, 2007	43.84	44.31	43.65	44.15	5,694,637	+0.37(+0.85%)
May 03, 2007	42.75	43.99	42.75	43.78	7,995,969	+1.28(+3.01%)
May 02, 2007	42.66	42.90	42.36	42.50	7,552,855	-0.22(-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.