Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.67	33.01	32.15	32.26	723,719	-0.31(-0.94%)
Apr 29, 2008	32.76	32.76	32.21	32.57	815,888	-0.14(-0.43%)
Apr 28, 2008	32.75	33.05	32.55	32.71	511,546	+0.03(+0.10%)
Apr 25, 2008	32.60	32.79	32.08	32.68	1,091,952	+0.39(+1.21%)
Apr 24, 2008	31.21	32.51	31.17	32.29	1,387,548	+1.15(+3.70%)
Apr 23, 2008	31.01	31.57	30.86	31.14	835,755	+0.09(+0.28%)
Apr 22, 2008	31.33	31.35	30.78	31.05	1,009,078	-0.54(-1.71%)
Apr 21, 2008	31.83	31.83	31.40	31.59	764,003	-0.32(-1.01%)
Apr 18, 2008	32.19	32.52	31.79	31.91	2,259,898	+0.82(+2.62%)
Apr 17, 2008	30.37	31.26	30.23	31.10	1,940,081	+0.54(+1.77%)
Apr 16, 2008	30.01	30.62	29.98	30.56	1,448,313	+0.86(+2.90%)
Apr 15, 2008	29.67	29.76	29.09	29.69	1,816,041	+0.37(+1.26%)
Apr 14, 2008	29.75	29.84	29.21	29.32	1,198,311	-0.58(-1.94%)
Apr 11, 2008	30.14	30.62	29.76	29.90	1,959,580	-0.62(-2.03%)
Apr 10, 2008	30.56	31.09	30.30	30.52	1,665,394	-0.09(-0.31%)
Apr 09, 2008	31.75	31.83	30.62	30.62	2,507,943	-1.05(-3.32%)
Apr 08, 2008	31.79	32.12	31.43	31.67	1,257,851	-0.44(-1.37%)
Apr 07, 2008	32.08	32.58	31.81	32.11	1,233,302	+0.56(+1.76%)
Apr 04, 2008	32.11	32.18	31.46	31.55	1,570,034	-0.43(-1.35%)
Apr 03, 2008	31.50	32.43	31.10	31.98	2,602,152	+0.34(+1.09%)
Apr 02, 2008	31.75	32.37	31.36	31.64	1,943,036	+0.07(+0.22%)
Apr 01, 2008	30.36	31.64	29.91	31.57	6,224,359	+2.36(+8.09%)
Mar 31, 2008	29.06	29.72	28.53	29.21	1,827,395	+0.26(+0.89%)
Mar 28, 2008	29.72	30.01	28.87	28.95	5,917,964	-0.80(-2.69%)
Mar 27, 2008	30.96	31.10	29.57	29.75	5,927,017	-1.13(-3.66%)
Mar 26, 2008	31.18	31.32	30.68	30.88	3,621,633	-0.70(-2.21%)
Mar 25, 2008	31.47	32.01	31.03	31.57	2,681,386	+0.22(+0.70%)
Mar 24, 2008	31.30	32.25	30.96	31.35	7,151,724	+0.45(+1.45%)
Mar 21, 2008	28.96	30.95	28.65	30.91	3,793,819	+0.00(+0.00%)
Mar 20, 2008	28.96	30.95	28.65	30.91	3,793,819	+2.11(+7.32%)
Mar 19, 2008	30.36	30.56	28.67	28.80	5,247,846	-1.12(-3.75%)
Mar 18, 2008	28.31	30.03	28.27	29.92	7,597,628	+3.08(+11.48%)
Mar 17, 2008	27.81	28.27	25.24	26.84	8,707,045	-2.77(-9.37%)
Mar 14, 2008	32.11	32.11	29.32	29.61	8,510,334	-2.05(-6.46%)
Mar 13, 2008	30.32	31.93	29.90	31.66	3,845,587	+0.42(+1.35%)
Mar 12, 2008	32.10	32.44	31.17	31.24	2,167,021	-0.63(-1.99%)
Mar 11, 2008	31.14	31.87	29.99	31.87	12,149,675	+2.40(+8.14%)
Mar 10, 2008	30.83	31.03	29.47	29.47	7,081,804	-1.47(-4.74%)
Mar 07, 2008	30.62	31.73	30.33	30.94	3,731,593	-0.17(-0.55%)
Mar 06, 2008	32.10	32.10	31.01	31.11	1,881,569	-1.31(-4.04%)
Mar 05, 2008	32.56	33.06	32.06	32.42	1,269,403	+0.04(+0.12%)
Mar 04, 2008	32.21	32.51	31.66	32.38	3,121,990	-0.22(-0.67%)
Mar 03, 2008	32.86	32.91	32.32	32.60	956,010	-0.16(-0.50%)
Feb 29, 2008	33.93	33.99	32.68	32.77	5,088,416	-1.72(-4.98%)
Feb 28, 2008	35.27	35.27	34.36	34.48	623,542	-1.19(-3.34%)
Feb 27, 2008	34.94	35.92	34.94	35.67	1,262,421	+0.32(+0.91%)
Feb 26, 2008	34.97	35.85	34.80	35.35	955,590	+0.07(+0.19%)
Feb 25, 2008	34.58	35.42	34.18	35.28	3,148,425	+0.57(+1.63%)
Feb 22, 2008	34.29	34.72	33.60	34.72	1,213,418	+0.43(+1.26%)
Feb 21, 2008	34.94	35.13	34.22	34.29	1,407,224	-0.47(-1.36%)
Feb 20, 2008	33.56	34.91	33.27	34.76	6,776,902	+1.01(+3.00%)
Feb 19, 2008	34.99	35.15	33.71	33.75	5,149,143	-0.98(-2.82%)
Feb 18, 2008	34.45	34.73	34.03	34.73	0	+0.00(+0.00%)
Feb 15, 2008	34.45	34.73	34.03	34.73	5,487,525	+0.08(+0.23%)
Feb 14, 2008	35.16	35.29	34.57	34.65	4,687,235	-0.42(-1.21%)
Feb 13, 2008	35.18	35.27	34.40	35.07	2,152,604	+0.30(+0.86%)
Feb 12, 2008	35.27	35.54	34.40	34.77	1,495,780	-0.04(-0.11%)
Feb 11, 2008	34.96	35.22	34.43	34.81	1,553,067	-0.07(-0.20%)
Feb 08, 2008	35.30	35.35	34.51	34.88	2,019,114	-0.45(-1.29%)
Feb 07, 2008	34.61	35.92	34.48	35.34	2,381,966	+0.93(+2.70%)
Feb 06, 2008	35.83	35.95	34.36	34.41	2,266,481	-1.27(-3.57%)
Feb 05, 2008	37.01	37.27	35.68	35.68	5,470,031	-2.24(-5.91%)
Feb 04, 2008	38.58	38.58	37.74	37.92	1,429,250	-0.51(-1.33%)
Feb 01, 2008	38.14	38.60	37.66	38.43	1,520,280	+0.39(+1.03%)
Jan 31, 2008	36.46	38.37	36.36	38.04	3,322,560	+0.83(+2.23%)
Jan 30, 2008	37.39	38.70	37.07	37.21	3,777,430	-0.26(-0.69%)
Jan 29, 2008	37.63	37.64	36.79	37.47	1,436,601	+0.21(+0.57%)
Jan 28, 2008	36.64	37.27	35.95	37.26	1,945,607	+1.08(+2.99%)
Jan 25, 2008	37.52	37.85	36.04	36.18	3,367,055	-1.00(-2.70%)
Jan 24, 2008	37.12	37.57	36.78	37.18	2,418,397	+0.34(+0.91%)
Jan 23, 2008	34.18	36.88	33.96	36.84	3,101,017	+1.87(+5.36%)
Jan 22, 2008	31.96	35.57	31.96	34.97	2,985,997	+0.83(+2.43%)
Jan 21, 2008	34.36	34.70	33.24	34.14	0	+0.00(+0.00%)
Jan 18, 2008	34.36	34.70	33.24	34.14	2,850,311	+0.17(+0.51%)
Jan 17, 2008	36.14	36.25	33.85	33.97	3,584,084	-2.16(-5.97%)
Jan 16, 2008	35.67	36.77	35.38	36.12	2,205,055	+0.20(+0.57%)
Jan 15, 2008	36.95	37.03	35.89	35.92	1,841,508	-1.61(-4.28%)
Jan 14, 2008	37.25	37.59	37.06	37.52	1,228,969	+0.53(+1.44%)
Jan 11, 2008	36.61	37.66	36.42	36.99	2,357,226	+0.11(+0.30%)
Jan 10, 2008	35.05	37.43	35.05	36.88	3,899,861	+1.10(+3.07%)
Jan 09, 2008	35.21	35.81	34.29	35.78	2,138,539	+0.43(+1.22%)
Jan 08, 2008	36.94	37.19	35.30	35.35	2,389,603	-1.34(-3.65%)
Jan 07, 2008	37.29	37.34	36.12	36.69	1,849,098	-0.42(-1.12%)
Jan 04, 2008	38.00	38.02	36.89	37.11	1,679,491	-1.47(-3.82%)
Jan 03, 2008	39.15	39.21	38.47	38.58	903,978	-0.45(-1.16%)
Jan 02, 2008	40.18	40.18	38.88	39.04	1,005,332	-1.07(-2.66%)
Jan 01, 2008	39.74	40.42	39.44	40.10	353,732	+0.00(+0.00%)
Dec 31, 2007	39.74	40.42	39.44	40.10	353,732	+0.28(+0.71%)
Dec 28, 2007	40.30	40.30	39.59	39.82	270,326	-0.05(-0.14%)
Dec 27, 2007	40.54	40.74	39.81	39.88	984,614	-1.03(-2.53%)
Dec 26, 2007	40.38	40.97	40.28	40.91	616,302	+0.16(+0.38%)
Dec 24, 2007	40.71	40.99	40.48	40.75	153,086	+0.28(+0.70%)
Dec 21, 2007	39.98	40.51	39.91	40.47	987,155	+0.99(+2.50%)
Dec 20, 2007	39.51	39.51	38.67	39.48	1,300,218	+0.35(+0.90%)
Dec 19, 2007	38.92	39.47	38.64	39.13	727,774	+0.44(+1.13%)
Dec 18, 2007	39.33	39.36	38.06	38.69	1,699,109	-0.33(-0.85%)
Dec 17, 2007	39.46	39.77	39.01	39.02	970,443	-0.57(-1.44%)
Dec 14, 2007	39.32	40.37	39.32	39.59	723,718	-0.10(-0.26%)
Dec 13, 2007	39.39	39.73	38.64	39.70	1,318,971	+0.03(+0.08%)
Dec 12, 2007	40.76	40.76	38.96	39.66	2,783,120	+0.34(+0.86%)
Dec 11, 2007	41.38	41.60	39.30	39.33	1,950,582	-1.95(-4.73%)
Dec 10, 2007	40.57	41.46	40.57	41.28	2,206,748	+0.87(+2.15%)
Dec 07, 2007	40.49	40.83	40.19	40.41	1,019,538	+0.10(+0.25%)
Dec 06, 2007	39.01	40.38	38.95	40.31	1,150,065	+1.11(+2.84%)
Dec 05, 2007	39.16	39.41	38.73	39.19	1,184,892	+0.69(+1.79%)
Dec 04, 2007	38.78	38.93	38.50	38.50	2,143,472	-0.89(-2.25%)
Dec 03, 2007	39.70	39.79	39.19	39.39	842,233	-0.59(-1.47%)
Nov 30, 2007	40.50	44.70	39.56	39.98	2,039,500	+0.59(+1.49%)
Nov 29, 2007	39.49	39.80	39.07	39.39	2,384,329	-0.63(-1.59%)
Nov 28, 2007	38.03	40.04	38.03	40.02	1,238,856	+2.30(+6.11%)
Nov 27, 2007	37.35	37.92	36.98	37.72	2,164,139	+0.73(+1.97%)
Nov 26, 2007	38.64	38.64	36.92	36.99	1,207,473	-1.30(-3.40%)
Nov 23, 2007	37.82	38.44	37.71	38.29	743,109	+1.06(+2.84%)
Nov 21, 2007	37.73	37.79	36.67	37.23	972,484	-0.71(-1.86%)
Nov 20, 2007	38.39	38.85	37.12	37.94	1,619,200	-0.30(-0.78%)
Nov 19, 2007	38.80	39.00	37.98	38.24	1,455,729	-0.92(-2.34%)
Nov 16, 2007	39.48	39.56	38.70	39.15	2,188,377	-0.32(-0.81%)
Nov 15, 2007	40.16	40.45	38.88	39.48	1,683,318	-0.99(-2.44%)
Nov 14, 2007	40.83	41.07	40.17	40.46	2,825,091	+0.60(+1.51%)
Nov 13, 2007	38.88	39.97	38.43	39.86	2,515,856	+1.92(+5.06%)
Nov 12, 2007	38.29	39.19	37.94	37.94	2,488,555	-0.67(-1.73%)
Nov 09, 2007	38.57	39.51	37.63	38.61	3,572,436	-0.12(-0.30%)
Nov 08, 2007	38.82	39.43	37.55	38.72	2,267,090	-0.14(-0.36%)
Nov 07, 2007	39.22	40.14	38.82	38.86	3,194,031	-1.64(-4.04%)
Nov 06, 2007	39.92	40.50	39.37	40.50	2,787,202	+0.65(+1.63%)
Nov 05, 2007	38.91	40.31	38.91	39.85	3,315,335	-0.91(-2.23%)
Nov 02, 2007	41.33	41.33	39.92	40.76	3,628,032	-0.67(-1.63%)
Nov 01, 2007	42.15	42.23	41.26	41.44	1,814,973	-1.60(-3.72%)
Oct 31, 2007	42.62	43.26	42.12	43.03	1,302,259	+0.68(+1.61%)
Oct 30, 2007	42.60	42.85	42.15	42.35	1,306,086	-0.48(-1.12%)
Oct 29, 2007	42.34	42.89	42.16	42.83	847,336	+0.56(+1.32%)
Oct 26, 2007	42.05	42.27	41.35	42.27	1,996,381	+1.24(+3.02%)
Oct 25, 2007	41.26	41.47	40.62	41.04	1,828,878	-0.22(-0.53%)
Oct 24, 2007	41.05	41.52	39.95	41.26	5,680,418	-0.08(-0.19%)
Oct 23, 2007	41.11	41.40	40.49	41.33	1,886,924	+0.62(+1.52%)
Oct 22, 2007	39.78	40.90	39.77	40.71	1,543,243	+0.49(+1.23%)
Oct 19, 2007	41.43	41.45	40.16	40.22	2,093,336	-1.29(-3.10%)
Oct 18, 2007	41.20	41.76	40.97	41.51	784,825	-0.31(-0.75%)
Oct 17, 2007	41.98	42.23	40.97	41.82	2,019,089	+0.10(+0.24%)
Oct 16, 2007	41.83	41.94	41.35	41.72	1,202,370	-0.50(-1.19%)
Oct 15, 2007	41.94	43.00	41.89	42.22	734,689	-1.00(-2.30%)
Oct 12, 2007	42.82	43.21	42.74	43.21	178,346	+0.45(+1.04%)
Oct 11, 2007	43.63	43.73	42.33	42.77	696,800	-0.66(-1.52%)
Oct 10, 2007	43.46	43.51	43.12	43.43	295,202	-0.17(-0.40%)
Oct 09, 2007	42.92	43.61	42.64	43.60	485,413	+0.88(+2.06%)
Oct 08, 2007	42.94	43.08	42.68	42.72	343,451	-0.53(-1.21%)
Oct 05, 2007	42.76	43.25	42.56	43.25	1,526,787	+1.00(+2.36%)
Oct 04, 2007	42.62	42.69	42.13	42.25	521,643	-0.13(-0.30%)
Oct 03, 2007	42.29	42.75	42.19	42.38	603,290	-0.04(-0.09%)
Oct 02, 2007	41.99	42.42	41.89	42.42	518,071	+0.63(+1.50%)
Oct 01, 2007	40.87	41.90	40.87	41.79	2,704,280	+1.00(+2.46%)
Sep 28, 2007	40.78	41.11	40.72	40.78	488,730	-0.26(-0.63%)
Sep 27, 2007	40.68	41.14	40.49	41.04	742,726	+0.53(+1.32%)
Sep 26, 2007	39.95	40.87	39.83	40.51	1,339,765	+0.75(+1.89%)
Sep 25, 2007	39.53	39.89	39.44	39.76	811,360	-0.12(-0.29%)
Sep 24, 2007	40.38	40.60	39.83	39.88	647,557	-0.54(-1.34%)
Sep 21, 2007	40.38	40.48	40.11	40.42	1,361,963	+0.27(+0.66%)
Sep 20, 2007	40.84	41.10	39.99	40.15	2,763,553	-0.31(-0.78%)
Sep 19, 2007	41.26	41.46	40.41	40.46	2,894,874	-0.05(-0.12%)
Sep 18, 2007	39.09	41.68	38.56	40.51	8,828,396	+1.76(+4.53%)
Sep 17, 2007	39.06	39.06	38.60	38.75	1,144,478	-0.47(-1.20%)
Sep 14, 2007	38.79	39.35	38.67	39.22	1,572,075	-0.02(-0.04%)
Sep 13, 2007	38.67	39.40	38.57	39.24	2,424,386	+0.91(+2.37%)
Sep 12, 2007	38.49	38.72	38.08	38.33	1,832,833	-0.01(-0.02%)
Sep 11, 2007	38.26	38.80	38.24	38.34	2,366,469	+0.28(+0.74%)
Sep 10, 2007	38.39	38.57	37.43	38.06	3,002,545	-0.12(-0.31%)
Sep 07, 2007	37.86	38.44	37.70	38.17	4,192,285	-0.46(-1.20%)
Sep 06, 2007	38.99	38.99	38.28	38.64	1,761,392	-0.16(-0.42%)
Sep 05, 2007	39.25	39.25	38.68	38.80	4,039,084	-0.80(-2.02%)
Sep 04, 2007	38.82	40.05	38.70	39.60	1,754,404	+0.75(+1.94%)
Aug 31, 2007	38.86	39.07	38.52	38.85	2,190,291	+0.74(+1.95%)
Aug 30, 2007	37.78	38.55	37.66	38.10	1,700,030	-0.45(-1.18%)
Aug 29, 2007	38.08	38.56	37.53	38.56	2,318,629	+0.74(+1.95%)
Aug 28, 2007	38.60	38.61	37.76	37.82	1,755,664	-1.32(-3.36%)
Aug 27, 2007	39.49	39.49	39.10	39.14	878,463	-0.49(-1.25%)
Aug 24, 2007	39.08	39.70	38.87	39.63	1,203,773	+0.38(+0.98%)
Aug 23, 2007	39.70	39.70	38.92	39.25	2,031,718	-0.04(-0.09%)
Aug 22, 2007	39.58	39.77	38.76	39.29	3,344,184	+0.42(+1.08%)
Aug 21, 2007	38.08	39.11	38.04	38.86	6,703,166	+0.51(+1.33%)
Aug 20, 2007	38.87	38.98	37.72	38.35	7,536,597	-0.31(-0.79%)
Aug 17, 2007	39.24	41.55	37.57	38.66	11,461,372	+1.66(+4.49%)
Aug 16, 2007	35.83	37.37	34.40	37.00	15,730,321	+0.67(+1.86%)
Aug 15, 2007	37.04	37.99	36.24	36.32	7,508,174	-0.99(-2.65%)
Aug 14, 2007	38.91	38.96	37.31	37.31	3,973,881	-1.24(-3.21%)
Aug 13, 2007	40.12	40.16	38.41	38.55	4,390,023	-0.50(-1.28%)
Aug 10, 2007	33.71	39.87	38.54	39.05	4,187,820	-0.69(-1.74%)
Aug 09, 2007	39.59	40.60	37.23	39.74	7,251,218	-1.02(-2.50%)
Aug 08, 2007	40.51	41.58	40.27	40.76	7,621,848	+0.92(+2.30%)
Aug 07, 2007	38.89	40.25	38.80	39.84	7,812,792	+0.85(+2.19%)
Aug 06, 2007	37.98	39.13	37.03	38.99	4,740,082	+0.89(+2.32%)
Aug 03, 2007	38.28	39.37	38.06	38.10	5,416,981	-1.27(-3.23%)
Aug 02, 2007	39.70	40.22	39.01	39.37	5,453,339	-0.13(-0.34%)
Aug 01, 2007	39.64	39.90	38.46	39.51	3,486,044	-0.30(-0.75%)
Jul 31, 2007	41.49	41.54	39.74	39.80	3,017,088	-1.12(-2.74%)
Jul 30, 2007	40.53	41.10	39.95	40.93	4,274,876	+0.83(+2.07%)
Jul 27, 2007	39.84	40.86	39.37	40.09	2,571,375	+0.00(+0.00%)
Jul 26, 2007	40.38	40.59	39.07	40.09	5,190,795	-1.15(-2.79%)
Jul 25, 2007	41.56	41.84	40.71	41.25	3,274,592	+0.09(+0.23%)
Jul 24, 2007	42.07	42.13	40.88	41.15	3,101,158	-1.37(-3.23%)
Jul 23, 2007	42.75	42.91	42.50	42.52	1,213,851	+0.01(+0.02%)
Jul 20, 2007	43.43	43.54	42.31	42.52	3,147,722	-1.01(-2.32%)
Jul 19, 2007	44.25	44.35	43.37	43.53	1,120,468	-0.33(-0.75%)
Jul 18, 2007	44.10	44.41	43.43	43.86	1,899,936	-0.79(-1.77%)
Jul 17, 2007	44.92	45.02	44.56	44.65	144,922	-0.01(-0.02%)
Jul 16, 2007	44.89	45.27	44.56	44.66	200,926	-0.19(-0.43%)
Jul 13, 2007	44.52	44.99	44.52	44.85	604,438	+0.24(+0.54%)
Jul 12, 2007	44.00	44.62	44.00	44.61	870,809	+0.89(+2.03%)
Jul 11, 2007	43.25	43.77	42.95	43.72	1,905,932	+0.57(+1.33%)
Jul 10, 2007	43.86	43.89	43.10	43.15	440,635	-1.17(-2.64%)
Jul 09, 2007	44.41	44.64	44.16	44.32	212,535	-0.03(-0.07%)
Jul 06, 2007	43.83	44.38	43.72	44.35	273,515	+0.53(+1.20%)
Jul 05, 2007	43.73	43.88	43.57	43.83	91,341	+0.01(+0.02%)
Jul 03, 2007	43.58	43.89	43.51	43.82	464,236	+0.49(+1.14%)
Jul 02, 2007	44.76	44.99	43.07	43.32	419,330	+0.49(+1.13%)
Jun 29, 2007	43.50	43.72	42.44	42.84	733,541	-0.60(-1.39%)
Jun 28, 2007	43.43	43.83	43.34	43.44	194,675	-0.12(-0.27%)
Jun 27, 2007	42.49	43.58	42.45	43.56	233,585	+0.91(+2.13%)
Jun 26, 2007	43.22	43.39	42.65	42.65	266,498	-0.47(-1.09%)
Jun 25, 2007	43.75	43.95	42.77	43.12	837,002	-0.76(-1.73%)
Jun 22, 2007	44.46	44.46	43.56	43.88	456,836	-0.68(-1.53%)
Jun 21, 2007	44.45	44.65	43.90	44.56	214,449	-0.07(-0.16%)
Jun 20, 2007	45.51	45.61	44.52	44.63	175,667	-0.57(-1.27%)
Jun 19, 2007	45.14	45.28	45.00	45.21	77,819	-0.05(-0.10%)
Jun 18, 2007	45.55	45.55	45.09	45.25	80,115	-0.10(-0.22%)
Jun 15, 2007	45.72	45.83	45.35	45.35	78,457	+0.16(+0.36%)
Jun 14, 2007	44.83	45.28	44.77	45.19	161,251	+0.31(+0.70%)
Jun 13, 2007	44.48	44.88	44.34	44.88	150,918	+0.57(+1.29%)
Jun 12, 2007	44.50	44.77	44.30	44.30	142,498	-0.18(-0.41%)
Jun 11, 2007	44.21	44.66	44.09	44.48	120,300	+0.27(+0.60%)
Jun 08, 2007	43.58	44.22	43.52	44.22	405,170	+0.67(+1.53%)
Jun 07, 2007	44.42	44.60	43.54	43.55	487,454	-1.00(-2.25%)
Jun 06, 2007	44.67	44.67	44.41	44.56	139,564	-0.26(-0.58%)
Jun 05, 2007	44.95	44.99	44.64	44.81	214,449	-0.26(-0.57%)
Jun 04, 2007	44.88	45.10	44.79	45.07	56,004	+0.09(+0.21%)
Jun 01, 2007	44.95	45.10	44.85	44.98	179,749	+0.24(+0.53%)
May 31, 2007	45.06	45.13	44.65	44.74	144,539	+0.38(+0.85%)
May 30, 2007	43.52	44.40	43.52	44.37	213,958	+0.46(+1.05%)
May 29, 2007	43.70	43.90	43.63	43.90	34,444	+0.38(+0.88%)
May 25, 2007	43.54	43.55	43.29	43.52	102,185	+0.14(+0.33%)
May 24, 2007	44.16	44.41	43.30	43.38	243,408	-0.82(-1.86%)
May 23, 2007	44.48	44.68	44.20	44.20	436,297	-0.03(-0.07%)
May 22, 2007	44.08	44.37	43.98	44.23	134,078	+0.26(+0.59%)
May 21, 2007	43.35	44.19	43.31	43.98	156,786	+0.61(+1.41%)
May 18, 2007	43.21	43.47	43.12	43.36	305,663	+0.44(+1.02%)
May 17, 2007	42.86	43.13	42.71	42.92	393,688	+0.00(+0.00%)
May 16, 2007	42.89	42.92	42.54	42.92	362,305	+0.30(+0.70%)
May 15, 2007	43.35	43.52	42.58	42.63	108,946	-0.53(-1.23%)
May 14, 2007	43.78	43.78	43.06	43.16	97,337	-0.57(-1.31%)
May 11, 2007	43.18	43.73	43.18	43.73	596,401	+0.83(+1.94%)
May 10, 2007	43.43	43.63	42.88	42.90	648,961	-0.78(-1.80%)
May 09, 2007	43.38	43.73	43.23	43.69	126,296	+0.21(+0.49%)
May 08, 2007	43.52	43.52	43.13	43.47	55,621	-0.26(-0.59%)
May 07, 2007	44.16	44.26	43.68	43.73	60,214	-0.36(-0.82%)
May 04, 2007	43.85	44.13	43.75	44.09	615,537	+0.41(+0.93%)
May 03, 2007	43.56	43.69	43.33	43.69	81,646	+0.37(+0.85%)
May 02, 2007	42.96	43.46	42.94	43.32	186,383	+0.55(+1.28%)

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.