Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.59	30.15	29.59	30.12	2,480,553	+0.23(+0.77%)
Mar 28, 2008	30.56	30.56	29.80	29.89	1,013,512	-0.47(-1.53%)
Mar 27, 2008	30.99	31.17	30.18	30.36	2,671,960	-0.44(-1.44%)
Mar 26, 2008	31.46	31.46	30.60	30.80	2,438,771	-0.90(-2.84%)
Mar 25, 2008	31.92	32.17	31.59	31.70	7,809,843	-0.05(-0.15%)
Mar 24, 2008	30.80	31.89	30.68	31.75	1,960,976	+1.15(+3.74%)
Mar 21, 2008	30.01	30.61	29.72	30.61	2,390,026	+0.00(+0.00%)
Mar 20, 2008	30.01	30.61	29.72	30.61	2,390,026	+0.63(+2.11%)
Mar 19, 2008	29.42	30.68	28.80	29.97	5,066,032	+0.55(+1.88%)
Mar 18, 2008	29.20	29.44	28.81	29.42	3,476,978	+0.74(+2.59%)
Mar 17, 2008	29.23	29.56	28.22	28.68	3,040,560	-1.07(-3.61%)
Mar 14, 2008	30.77	30.80	29.45	29.75	2,491,568	-0.96(-3.14%)
Mar 13, 2008	30.46	30.91	30.04	30.72	2,211,426	-0.15(-0.49%)
Mar 12, 2008	31.24	31.38	30.78	30.87	1,302,822	-0.26(-0.84%)
Mar 11, 2008	30.95	31.13	30.45	31.13	1,937,083	+0.88(+2.93%)
Mar 10, 2008	30.83	31.06	30.13	30.24	1,803,740	-0.56(-1.82%)
Mar 07, 2008	31.47	31.51	30.46	30.80	2,344,367	-0.86(-2.72%)
Mar 06, 2008	32.47	32.51	31.65	31.66	1,457,573	-0.81(-2.48%)
Mar 05, 2008	32.36	33.04	32.30	32.47	2,021,312	+0.24(+0.76%)
Mar 04, 2008	32.07	32.38	31.84	32.22	1,088,344	-0.17(-0.51%)
Mar 03, 2008	32.67	32.78	32.09	32.39	1,174,559	-0.38(-1.16%)
Feb 29, 2008	33.16	33.32	32.60	32.77	1,739,151	-0.60(-1.80%)
Feb 28, 2008	33.17	33.43	32.87	33.37	1,426,962	-0.28(-0.82%)
Feb 27, 2008	33.24	33.85	33.24	33.65	1,240,136	+0.12(+0.35%)
Feb 26, 2008	33.34	33.86	33.00	33.53	1,331,372	+0.12(+0.35%)
Feb 25, 2008	32.93	33.46	32.64	33.41	1,031,826	+0.62(+1.88%)
Feb 22, 2008	33.01	33.01	32.19	32.79	1,060,426	-0.03(-0.10%)
Feb 21, 2008	32.97	33.23	32.63	32.83	1,248,506	+0.12(+0.36%)
Feb 20, 2008	31.95	32.79	31.66	32.71	1,580,738	+0.60(+1.87%)
Feb 19, 2008	33.05	33.27	31.95	32.11	2,384,876	-1.10(-3.31%)
Feb 18, 2008	32.00	33.21	31.87	33.20	0	+0.00(+0.00%)
Feb 15, 2008	32.00	33.21	31.87	33.20	1,950,417	+1.14(+3.55%)
Feb 14, 2008	32.10	32.43	31.40	32.07	6,284,354	-1.66(-4.92%)
Feb 13, 2008	33.97	34.06	33.54	33.73	2,025,884	+0.09(+0.28%)
Feb 12, 2008	33.24	33.82	33.02	33.63	1,592,000	+0.37(+1.12%)
Feb 11, 2008	32.83	33.50	32.76	33.26	1,418,164	+0.41(+1.25%)
Feb 08, 2008	33.07	33.44	32.63	32.85	1,927,743	-0.28(-0.86%)
Feb 07, 2008	33.13	33.32	32.70	33.13	1,923,213	-0.03(-0.10%)
Feb 06, 2008	33.60	34.40	33.14	33.16	2,350,046	-0.27(-0.80%)
Feb 05, 2008	33.82	34.05	33.02	33.43	1,676,991	-0.92(-2.69%)
Feb 04, 2008	34.38	34.40	33.95	34.36	2,412,354	+0.02(+0.05%)
Feb 01, 2008	33.43	34.62	33.24	34.34	2,933,183	+0.84(+2.50%)
Jan 31, 2008	32.27	33.73	32.27	33.50	2,158,747	+0.65(+1.97%)
Jan 30, 2008	33.31	33.37	32.72	32.86	2,706,945	-0.43(-1.30%)
Jan 29, 2008	32.76	33.67	32.60	33.29	3,051,757	+0.66(+2.01%)
Jan 28, 2008	31.32	32.69	31.32	32.64	2,578,752	+0.91(+2.86%)
Jan 25, 2008	31.91	32.51	31.43	31.73	2,747,096	-0.11(-0.35%)
Jan 24, 2008	31.09	31.91	30.73	31.84	2,846,710	+1.03(+3.33%)
Jan 23, 2008	29.49	30.86	28.74	30.81	5,312,607	+0.70(+2.33%)
Jan 22, 2008	29.26	30.50	29.26	30.11	1,897,163	-0.26(-0.86%)
Jan 21, 2008	30.12	30.79	29.82	30.37	0	+0.00(+0.00%)
Jan 18, 2008	30.12	30.79	29.82	30.37	3,611,911	+0.41(+1.37%)
Jan 17, 2008	29.62	30.08	29.56	29.96	3,976,461	+0.38(+1.28%)
Jan 16, 2008	29.29	30.00	29.08	29.58	3,220,980	+0.36(+1.24%)
Jan 15, 2008	29.93	30.06	29.17	29.22	2,906,876	-1.18(-3.90%)
Jan 14, 2008	29.64	30.53	28.92	30.40	4,050,809	+1.01(+3.44%)
Jan 11, 2008	29.52	30.00	29.16	29.39	2,888,998	-0.43(-1.46%)
Jan 10, 2008	30.22	30.68	29.69	29.82	2,520,055	-0.51(-1.67%)
Jan 09, 2008	29.89	30.45	29.78	30.33	1,811,114	+0.27(+0.89%)
Jan 08, 2008	30.58	31.10	29.99	30.06	2,954,081	-0.43(-1.42%)
Jan 07, 2008	31.63	31.69	30.34	30.50	4,026,381	-1.00(-3.16%)
Jan 04, 2008	31.90	32.13	31.31	31.49	2,760,109	-0.53(-1.65%)
Jan 03, 2008	31.89	32.15	31.72	32.02	1,633,402	+0.17(+0.55%)
Jan 02, 2008	32.71	33.20	31.81	31.85	2,489,559	-1.00(-3.05%)
Jan 01, 2008	33.01	33.09	32.77	32.85	1,119,296	+0.00(+0.00%)
Dec 31, 2007	33.01	33.09	32.77	32.85	1,119,296	-0.33(-1.00%)
Dec 28, 2007	33.18	33.22	32.71	33.18	1,100,906	+0.39(+1.18%)
Dec 27, 2007	33.40	33.43	32.79	32.79	1,088,356	-0.68(-2.03%)
Dec 26, 2007	33.70	33.75	33.09	33.47	1,178,743	-0.32(-0.96%)
Dec 24, 2007	33.43	33.98	33.43	33.80	342,215	+0.41(+1.23%)
Dec 21, 2007	33.80	34.04	33.28	33.39	3,154,361	-0.23(-0.68%)
Dec 20, 2007	33.53	33.73	33.30	33.61	867,535	+0.33(+1.00%)
Dec 19, 2007	33.70	33.78	33.27	33.28	1,772,681	-0.36(-1.06%)
Dec 18, 2007	34.34	34.40	33.50	33.64	1,089,736	-0.32(-0.93%)
Dec 17, 2007	34.37	34.37	33.80	33.95	1,081,760	-0.41(-1.20%)
Dec 14, 2007	33.99	34.55	33.92	34.37	888,679	+0.13(+0.37%)
Dec 13, 2007	34.22	34.64	33.84	34.24	662,046	-0.22(-0.64%)
Dec 12, 2007	35.36	35.46	33.89	34.46	1,427,737	-0.06(-0.16%)
Dec 11, 2007	35.91	35.92	34.44	34.52	1,280,419	-1.26(-3.53%)
Dec 10, 2007	35.54	35.99	35.23	35.78	805,244	+0.32(+0.89%)
Dec 07, 2007	35.01	35.52	34.93	35.46	2,599,432	+0.53(+1.51%)
Dec 06, 2007	34.89	35.14	34.69	34.93	3,830,924	+0.03(+0.09%)
Dec 05, 2007	34.09	34.90	33.91	34.90	6,859,884	+1.18(+3.51%)
Dec 04, 2007	33.75	33.99	33.65	33.72	1,487,690	-0.30(-0.88%)
Dec 03, 2007	34.28	34.29	33.88	34.02	894,134	-0.12(-0.35%)
Nov 30, 2007	34.75	34.92	33.80	34.14	1,904,372	-0.39(-1.14%)
Nov 29, 2007	34.37	34.65	34.24	34.53	792,050	+0.00(+0.00%)
Nov 28, 2007	34.01	34.54	34.00	34.53	1,210,971	+0.60(+1.77%)
Nov 27, 2007	33.69	34.17	33.46	33.93	1,965,967	+0.35(+1.03%)
Nov 26, 2007	33.81	34.45	33.56	33.58	1,878,939	-0.29(-0.86%)
Nov 23, 2007	33.71	33.91	33.36	33.88	374,530	+0.32(+0.97%)
Nov 21, 2007	33.48	33.91	33.03	33.55	1,402,591	-0.02(-0.05%)
Nov 20, 2007	33.78	34.11	32.98	33.57	1,472,081	-0.23(-0.68%)
Nov 19, 2007	33.96	34.84	33.53	33.80	2,259,597	-0.14(-0.42%)
Nov 16, 2007	34.31	34.51	33.65	33.94	2,825,022	-0.21(-0.62%)
Nov 15, 2007	34.04	34.58	33.95	34.15	1,536,475	-0.09(-0.28%)
Nov 14, 2007	34.55	34.67	34.11	34.25	1,244,201	-0.29(-0.85%)
Nov 13, 2007	34.10	34.55	33.74	34.54	2,440,798	+0.66(+1.93%)
Nov 12, 2007	34.59	34.59	33.69	33.88	2,089,706	+0.88(+2.68%)
Nov 09, 2007	32.38	33.39	32.33	33.00	2,423,451	+0.22(+0.67%)
Nov 08, 2007	33.39	33.58	31.94	32.78	2,364,861	-0.58(-1.73%)
Nov 07, 2007	34.14	34.40	33.33	33.35	1,853,957	-1.22(-3.54%)
Nov 06, 2007	34.42	34.70	33.94	34.58	1,145,826	+0.11(+0.32%)
Nov 05, 2007	33.91	34.73	33.91	34.47	1,942,092	-0.03(-0.09%)
Nov 02, 2007	35.67	35.67	34.14	34.50	3,326,944	-1.02(-2.87%)
Nov 01, 2007	36.23	36.36	35.45	35.52	1,202,166	-0.88(-2.41%)
Oct 31, 2007	35.96	36.46	35.14	36.40	1,615,708	+0.57(+1.59%)
Oct 30, 2007	35.86	36.21	35.78	35.83	1,030,103	-0.12(-0.33%)
Oct 29, 2007	36.05	36.13	35.85	35.94	1,368,153	-0.03(-0.09%)
Oct 26, 2007	36.90	36.90	35.44	35.98	2,589,691	-0.53(-1.45%)
Oct 25, 2007	37.97	38.30	36.50	36.51	5,305,493	-0.34(-0.92%)
Oct 24, 2007	37.12	37.21	36.83	36.85	3,862,760	-0.36(-0.96%)
Oct 23, 2007	37.56	37.56	36.97	37.20	1,786,221	+0.02(+0.04%)
Oct 22, 2007	36.62	37.51	36.47	37.18	2,738,205	+0.26(+0.71%)
Oct 19, 2007	37.12	37.34	36.77	36.92	1,663,282	-0.31(-0.83%)
Oct 18, 2007	37.26	37.54	37.08	37.23	1,129,112	-0.04(-0.11%)
Oct 17, 2007	37.65	37.65	36.74	37.27	3,546,107	+0.05(+0.13%)
Oct 16, 2007	37.22	37.29	36.92	37.22	2,171,370	-0.06(-0.15%)
Oct 15, 2007	37.91	37.96	37.03	37.28	2,805,815	-0.52(-1.38%)
Oct 12, 2007	37.48	38.15	37.41	37.80	1,454,628	+0.57(+1.53%)
Oct 11, 2007	37.19	38.14	37.07	37.23	2,698,196	+0.07(+0.19%)
Oct 10, 2007	37.54	37.54	36.98	37.16	4,381,230	-0.41(-1.09%)
Oct 09, 2007	36.63	37.76	36.49	37.57	2,066,283	+1.11(+3.05%)
Oct 08, 2007	36.37	36.50	36.28	36.46	1,240,529	-0.02(-0.06%)
Oct 05, 2007	35.53	36.77	35.47	36.48	4,330,966	+1.21(+3.43%)
Oct 04, 2007	35.07	35.27	34.93	35.27	2,561,837	+0.33(+0.95%)
Oct 03, 2007	34.75	35.19	34.52	34.94	4,736,752	-0.14(-0.41%)
Oct 02, 2007	34.98	35.16	34.84	35.08	1,614,284	+0.10(+0.29%)
Oct 01, 2007	35.31	35.38	34.81	34.98	3,437,475	-0.06(-0.18%)
Sep 28, 2007	35.27	35.42	34.78	35.04	1,406,896	-0.37(-1.05%)
Sep 27, 2007	35.63	35.74	35.32	35.42	1,159,625	-0.01(-0.02%)
Sep 26, 2007	35.51	35.72	35.27	35.42	2,367,363	+0.19(+0.54%)
Sep 25, 2007	34.76	35.28	34.75	35.23	2,719,593	+0.26(+0.75%)
Sep 24, 2007	35.46	35.61	34.88	34.97	1,912,831	-0.66(-1.86%)
Sep 21, 2007	36.40	36.49	35.64	35.64	2,875,957	-0.69(-1.89%)
Sep 20, 2007	36.34	36.49	36.12	36.32	1,654,926	-0.09(-0.24%)
Sep 19, 2007	35.75	36.57	35.52	36.41	3,592,953	+0.81(+2.29%)
Sep 18, 2007	35.31	35.62	34.76	35.60	2,670,215	+0.48(+1.37%)
Sep 17, 2007	36.28	36.28	35.02	35.12	3,460,265	-1.45(-3.95%)
Sep 14, 2007	35.87	36.63	35.72	36.56	1,545,154	+0.41(+1.14%)
Sep 13, 2007	36.37	36.37	35.96	36.15	1,204,952	+0.09(+0.26%)
Sep 12, 2007	35.49	36.50	35.49	36.06	1,724,941	+0.53(+1.49%)
Sep 11, 2007	35.13	35.53	34.38	35.53	2,519,929	+0.23(+0.65%)
Sep 10, 2007	35.07	35.79	35.04	35.30	3,003,201	-0.18(-0.51%)
Sep 07, 2007	36.35	36.86	35.45	35.48	2,528,918	-1.66(-4.47%)
Sep 06, 2007	37.36	37.36	36.48	37.14	2,261,390	-0.77(-2.04%)
Sep 05, 2007	37.67	38.03	37.47	37.91	10,018,310	-0.13(-0.35%)
Sep 04, 2007	37.77	38.31	37.56	38.05	1,714,939	+0.61(+1.62%)
Aug 31, 2007	37.52	37.59	36.97	37.44	776,122	+0.35(+0.94%)
Aug 30, 2007	37.00	37.52	36.84	37.09	646,473	-0.19(-0.51%)
Aug 29, 2007	36.98	37.42	36.79	37.28	780,933	+0.56(+1.53%)
Aug 28, 2007	37.56	37.66	36.64	36.72	739,911	-0.99(-2.62%)
Aug 27, 2007	37.99	38.18	37.61	37.71	414,143	-0.37(-0.97%)
Aug 24, 2007	37.63	38.08	37.52	38.08	1,078,215	+0.36(+0.96%)
Aug 23, 2007	38.11	38.35	37.64	37.71	1,649,481	-0.24(-0.64%)
Aug 22, 2007	38.70	38.89	37.86	37.96	1,402,844	-0.23(-0.60%)
Aug 21, 2007	37.91	38.55	37.90	38.19	1,778,862	+0.22(+0.58%)
Aug 20, 2007	37.96	38.41	37.37	37.97	1,021,113	+0.01(+0.02%)
Aug 17, 2007	37.12	38.44	36.24	37.96	2,588,187	+0.80(+2.15%)
Aug 16, 2007	36.51	37.39	34.44	37.16	3,248,018	+0.06(+0.15%)
Aug 15, 2007	38.13	38.84	36.93	37.11	1,520,413	-0.99(-2.59%)
Aug 14, 2007	39.10	39.27	38.04	38.09	1,069,985	-0.96(-2.47%)
Aug 13, 2007	39.33	40.20	38.91	39.06	1,386,131	-0.08(-0.20%)
Aug 10, 2007	39.17	39.67	37.60	39.14	1,518,186	-0.13(-0.32%)
Aug 09, 2007	39.49	40.60	39.26	39.26	2,620,204	-0.86(-2.15%)
Aug 08, 2007	39.67	42.05	39.46	40.12	2,959,394	+0.78(+1.99%)
Aug 07, 2007	38.72	39.89	38.36	39.34	3,260,636	-0.06(-0.16%)
Aug 06, 2007	39.26	39.77	38.38	39.40	2,701,834	+0.06(+0.16%)
Aug 03, 2007	39.47	39.91	39.25	39.34	2,146,428	-0.57(-1.42%)
Aug 02, 2007	39.50	40.12	39.19	39.91	1,887,509	+0.65(+1.65%)
Aug 01, 2007	39.81	40.61	38.94	39.26	4,611,847	+0.06(+0.16%)
Jul 31, 2007	40.42	40.71	39.19	39.20	3,228,855	-0.95(-2.36%)
Jul 30, 2007	40.20	40.36	39.28	40.15	3,351,000	+0.25(+0.63%)
Jul 27, 2007	41.16	41.18	39.86	39.89	3,287,188	-1.52(-3.66%)
Jul 26, 2007	42.89	42.89	40.70	41.41	3,012,064	-1.87(-4.32%)
Jul 25, 2007	42.65	44.11	42.03	43.28	2,580,150	-0.82(-1.86%)
Jul 24, 2007	44.29	44.68	43.88	44.10	1,102,281	-0.35(-0.78%)
Jul 23, 2007	44.35	44.76	44.30	44.45	926,029	+0.03(+0.07%)
Jul 20, 2007	45.34	45.34	44.27	44.42	1,128,923	-0.91(-2.00%)
Jul 19, 2007	44.94	45.38	44.92	45.33	743,710	+0.55(+1.22%)
Jul 18, 2007	44.87	45.09	44.35	44.78	957,310	+0.00(+0.00%)
Jul 17, 2007	45.32	45.35	44.74	44.78	1,376,256	-0.77(-1.68%)
Jul 16, 2007	44.31	45.65	44.31	45.55	1,340,942	+0.58(+1.28%)
Jul 13, 2007	44.73	45.18	44.70	44.97	568,228	+0.25(+0.57%)
Jul 12, 2007	44.38	44.72	44.06	44.72	963,885	+0.55(+1.25%)
Jul 11, 2007	43.57	44.38	43.51	44.17	912,481	+0.59(+1.36%)
Jul 10, 2007	43.99	44.07	43.54	43.57	629,254	-0.47(-1.08%)
Jul 09, 2007	44.43	44.66	43.83	44.05	880,702	-0.42(-0.94%)
Jul 06, 2007	44.41	44.65	43.96	44.47	858,039	-0.06(-0.12%)
Jul 05, 2007	43.35	44.65	42.95	44.52	2,109,711	+1.32(+3.05%)
Jul 03, 2007	43.30	43.48	43.10	43.20	309,815	-0.06(-0.15%)
Jul 02, 2007	42.89	43.50	42.89	43.27	1,015,922	+0.39(+0.92%)
Jun 29, 2007	42.99	43.20	42.47	42.87	1,105,816	-0.28(-0.64%)
Jun 28, 2007	42.79	43.42	42.71	43.15	984,137	+0.17(+0.40%)
Jun 27, 2007	41.86	43.16	41.54	42.97	2,050,837	+1.03(+2.47%)
Jun 26, 2007	42.31	42.39	41.68	41.94	1,568,071	-0.36(-0.86%)
Jun 25, 2007	42.53	42.57	42.12	42.30	1,333,215	-0.19(-0.45%)
Jun 22, 2007	43.23	43.30	42.34	42.49	1,913,971	-0.81(-1.88%)
Jun 21, 2007	43.38	43.53	43.04	43.31	998,703	-0.08(-0.18%)
Jun 20, 2007	43.51	43.68	43.23	43.38	1,219,639	-0.13(-0.29%)
Jun 19, 2007	42.78	43.73	42.60	43.51	1,907,387	+0.72(+1.68%)
Jun 18, 2007	43.05	43.09	42.63	42.79	1,131,771	+0.13(+0.31%)
Jun 15, 2007	43.08	43.35	42.63	42.66	1,556,423	-0.21(-0.50%)
Jun 14, 2007	42.97	43.01	42.56	42.87	1,717,218	-0.17(-0.39%)
Jun 13, 2007	42.10	43.04	42.09	43.04	1,745,325	+1.24(+2.97%)
Jun 12, 2007	41.40	42.31	41.17	41.80	1,931,443	+0.30(+0.72%)
Jun 11, 2007	41.26	41.72	40.91	41.50	881,462	+0.24(+0.57%)
Jun 08, 2007	40.64	41.31	40.64	41.26	2,853,801	-0.35(-0.84%)
Jun 07, 2007	41.99	42.04	41.60	41.61	1,482,236	-0.39(-0.92%)
Jun 06, 2007	42.15	42.15	41.82	41.99	1,338,653	-0.16(-0.37%)
Jun 05, 2007	42.25	42.19	41.73	42.15	762,828	-0.09(-0.22%)
Jun 04, 2007	42.40	42.61	42.07	42.25	1,531,734	-0.33(-0.78%)
Jun 01, 2007	42.62	42.73	42.45	42.58	1,730,132	-0.01(-0.02%)
May 31, 2007	41.24	42.89	41.18	42.59	3,411,198	+1.41(+3.41%)
May 30, 2007	39.70	41.18	39.40	41.18	2,312,920	+1.48(+3.72%)
May 29, 2007	39.63	39.76	39.41	39.70	998,450	+0.11(+0.28%)
May 25, 2007	39.53	39.78	39.40	39.59	713,956	+0.02(+0.06%)
May 24, 2007	39.67	39.97	39.38	39.57	1,635,301	-0.09(-0.24%)
May 23, 2007	39.85	39.91	39.48	39.66	2,301,779	-0.46(-1.14%)
May 22, 2007	40.13	40.25	39.51	40.12	1,715,066	-0.17(-0.43%)
May 21, 2007	40.11	40.30	40.06	40.30	1,423,140	+0.11(+0.28%)
May 18, 2007	39.78	40.21	39.62	40.19	1,217,599	+0.49(+1.23%)
May 17, 2007	39.74	40.00	39.68	39.70	995,032	+0.11(+0.28%)
May 16, 2007	39.72	39.72	39.36	39.59	752,572	-0.13(-0.34%)
May 15, 2007	39.65	39.99	39.54	39.72	1,925,366	+0.09(+0.22%)
May 14, 2007	39.97	40.23	39.44	39.63	906,278	-0.33(-0.83%)
May 11, 2007	39.74	40.21	39.70	39.97	1,697,087	+0.28(+0.72%)
May 10, 2007	39.87	40.01	39.57	39.68	1,265,345	-0.19(-0.48%)
May 09, 2007	39.66	39.95	39.51	39.87	1,007,617	+0.21(+0.52%)
May 08, 2007	39.84	39.95	39.32	39.66	1,155,852	-0.33(-0.83%)
May 07, 2007	40.17	40.43	39.93	40.00	666,224	-0.20(-0.49%)
May 04, 2007	40.17	40.30	39.58	40.19	2,655,301	+0.05(+0.12%)
May 03, 2007	39.89	40.24	39.54	40.15	1,219,006	+0.44(+1.11%)
May 02, 2007	39.93	40.16	39.66	39.70	812,712	-0.27(-0.67%)
May 01, 2007	40.04	40.29	39.73	39.97	891,849	+0.06(+0.16%)
Apr 30, 2007	40.40	40.45	39.88	39.91	2,809,457	-0.47(-1.17%)
Apr 27, 2007	40.80	40.80	39.89	40.38	1,713,756	+0.27(+0.67%)
Apr 26, 2007	39.15	40.99	39.00	40.12	4,032,151	+1.75(+4.57%)
Apr 25, 2007	38.49	38.61	37.77	38.36	1,628,591	+0.03(+0.08%)
Apr 24, 2007	38.65	38.69	38.12	38.33	904,125	-0.32(-0.84%)
Apr 23, 2007	38.50	38.97	38.45	38.65	784,478	+0.07(+0.18%)
Apr 20, 2007	38.86	38.97	38.39	38.58	1,172,413	+0.12(+0.31%)
Apr 19, 2007	39.30	39.30	38.35	38.46	751,813	-0.16(-0.41%)
Apr 18, 2007	38.24	38.65	38.16	38.62	754,472	+0.31(+0.80%)
Apr 17, 2007	37.88	38.47	37.80	38.31	667,671	+0.37(+0.98%)
Apr 16, 2007	37.80	38.07	37.78	37.94	709,484	+0.18(+0.48%)
Apr 13, 2007	37.53	37.85	37.51	37.76	1,047,448	+0.13(+0.34%)
Apr 12, 2007	37.57	37.73	37.17	37.64	1,560,221	-0.15(-0.40%)
Apr 11, 2007	37.83	38.20	37.72	37.79	2,098,189	-0.13(-0.33%)
Apr 10, 2007	37.53	37.91	37.49	37.91	647,622	+0.23(+0.61%)
Apr 09, 2007	37.81	37.89	37.41	37.68	724,718	-0.13(-0.36%)
Apr 05, 2007	37.60	37.86	37.54	37.82	908,303	+0.18(+0.48%)
Apr 04, 2007	37.48	37.70	37.44	37.64	1,037,573	+0.15(+0.40%)
Apr 03, 2007	37.44	37.87	37.32	37.48	1,304,721	+0.09(+0.23%)

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.