Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	55.02	55.47	53.71	55.01	8,073,905	-1.20(-2.13%)
Mar 28, 2008	57.10	58.26	56.17	56.21	6,206,000	-1.19(-2.07%)
Mar 27, 2008	57.61	59.09	57.23	57.39	7,225,414	+0.06(+0.10%)
Mar 26, 2008	58.40	58.78	57.18	57.34	5,787,844	-1.67(-2.84%)
Mar 25, 2008	57.23	59.48	56.60	59.01	6,329,315	+1.78(+3.12%)
Mar 24, 2008	55.63	58.51	55.48	57.23	8,536,592	+1.88(+3.39%)
Mar 21, 2008	52.46	55.35	51.73	55.35	11,281,519	-0.00(-0.00%)
Mar 20, 2008	52.46	55.35	51.73	55.35	11,281,519	+2.59(+4.91%)
Mar 19, 2008	54.94	55.87	52.20	52.76	12,009,740	-2.71(-4.88%)
Mar 18, 2008	55.24	55.73	53.59	55.47	13,608,750	+2.79(+5.30%)
Mar 17, 2008	54.93	55.12	46.79	52.68	33,339,668	-4.32(-7.58%)
Mar 14, 2008	59.86	60.35	56.18	57.00	11,706,182	-2.44(-4.10%)
Mar 13, 2008	57.31	59.78	56.02	59.44	10,089,682	+0.99(+1.70%)
Mar 12, 2008	58.66	59.56	57.85	58.45	8,057,447	-0.72(-1.21%)
Mar 11, 2008	55.63	59.19	55.15	59.16	11,797,109	+5.07(+9.38%)
Mar 10, 2008	57.18	57.63	54.09	54.09	11,692,828	-3.54(-6.14%)
Mar 07, 2008	58.90	59.69	55.86	57.63	13,008,730	-1.65(-2.78%)
Mar 06, 2008	60.38	60.74	59.17	59.27	5,725,108	-1.52(-2.51%)
Mar 05, 2008	58.99	60.85	58.99	60.80	8,316,244	+1.81(+3.07%)
Mar 04, 2008	59.95	60.16	58.22	58.99	8,917,910	-1.65(-2.71%)
Mar 03, 2008	60.00	60.86	59.22	60.63	5,005,193	+0.44(+0.73%)
Feb 29, 2008	60.15	60.60	59.27	60.19	4,981,453	-0.47(-0.77%)
Feb 28, 2008	61.10	61.51	60.43	60.66	5,152,307	-1.10(-1.79%)
Feb 27, 2008	61.45	62.66	61.08	61.77	4,476,521	-0.30(-0.48%)
Feb 26, 2008	61.80	62.74	60.54	62.07	5,571,973	-0.20(-0.32%)
Feb 25, 2008	61.60	62.68	60.72	62.27	5,344,540	+0.69(+1.12%)
Feb 22, 2008	60.51	61.88	59.93	61.58	5,424,023	+1.02(+1.68%)
Feb 21, 2008	61.16	61.57	59.89	60.56	5,424,791	-0.59(-0.97%)
Feb 20, 2008	60.39	61.16	58.79	61.16	8,428,959	+0.18(+0.29%)
Feb 19, 2008	61.99	62.52	60.35	60.98	4,951,607	-0.82(-1.32%)
Feb 18, 2008	62.23	62.23	60.91	61.80	0	+0.00(+0.00%)
Feb 15, 2008	62.23	62.23	60.91	61.80	6,192,433	-0.47(-0.75%)
Feb 14, 2008	62.74	63.65	61.86	62.26	5,924,648	-0.48(-0.76%)
Feb 13, 2008	62.56	63.12	61.66	62.74	5,742,120	+0.56(+0.90%)
Feb 12, 2008	62.04	63.76	61.42	62.18	8,923,410	+1.03(+1.68%)
Feb 11, 2008	60.63	62.15	59.54	61.16	8,050,446	+0.53(+0.87%)
Feb 08, 2008	62.12	62.62	60.18	60.63	12,800,543	-1.29(-2.09%)
Feb 07, 2008	60.04	64.20	59.81	61.92	39,446,096	+5.01(+8.81%)
Feb 06, 2008	68.43	68.43	55.72	56.91	73,768,088	-12.14(-17.59%)
Feb 05, 2008	72.91	73.24	69.04	69.05	11,560,031	-3.54(-4.88%)
Feb 04, 2008	72.61	73.06	71.54	72.59	4,174,251	+1.05(+1.47%)
Feb 01, 2008	72.71	72.89	70.60	71.54	6,163,202	-0.86(-1.19%)
Jan 31, 2008	69.25	73.28	68.02	72.40	8,970,396	+2.25(+3.20%)
Jan 30, 2008	71.71	72.55	69.66	70.16	7,190,128	-2.20(-3.04%)
Jan 29, 2008	72.84	73.47	71.42	72.36	5,711,592	-0.88(-1.21%)
Jan 28, 2008	75.53	76.55	71.38	73.24	13,681,395	-0.52(-0.71%)
Jan 25, 2008	74.53	75.87	73.66	73.76	9,009,179	-0.72(-0.97%)
Jan 24, 2008	71.30	75.36	71.24	74.48	11,241,150	+2.95(+4.12%)
Jan 23, 2008	66.73	71.98	66.26	71.53	12,023,213	+3.40(+4.99%)
Jan 22, 2008	62.74	68.45	61.88	68.13	12,001,255	+2.65(+4.05%)
Jan 21, 2008	63.96	66.05	63.91	65.48	0	+0.00(+0.00%)
Jan 18, 2008	63.96	66.05	63.91	65.48	11,359,092	+1.60(+2.51%)
Jan 17, 2008	67.79	68.37	63.52	63.88	10,084,668	-3.76(-5.55%)
Jan 16, 2008	69.31	69.86	66.50	67.64	10,940,603	-2.34(-3.35%)
Jan 15, 2008	72.33	72.70	69.94	69.98	7,627,326	-3.12(-4.27%)
Jan 14, 2008	72.94	73.18	71.60	73.10	3,995,091	+0.67(+0.92%)
Jan 11, 2008	71.22	72.94	70.30	72.43	7,572,359	+0.70(+0.98%)
Jan 10, 2008	69.54	72.47	69.00	71.73	8,262,087	+1.33(+1.89%)
Jan 09, 2008	70.01	70.80	67.35	70.40	11,323,627	+0.27(+0.39%)
Jan 08, 2008	72.36	73.27	69.63	70.13	8,576,338	-1.88(-2.62%)
Jan 07, 2008	73.41	73.76	69.78	72.01	9,827,823	-0.87(-1.20%)
Jan 04, 2008	75.74	75.74	72.53	72.88	8,260,594	-3.38(-4.44%)
Jan 03, 2008	79.05	79.22	74.86	76.27	10,882,097	-2.77(-3.51%)
Jan 02, 2008	80.45	80.50	78.64	79.04	4,183,691	-1.41(-1.75%)
Jan 01, 2008	79.74	80.45	78.95	80.45	2,487,733	+0.00(+0.00%)
Dec 31, 2007	79.74	80.45	78.95	80.45	2,487,733	+0.41(+0.51%)
Dec 28, 2007	80.51	80.51	78.92	80.04	2,348,327	+0.53(+0.66%)
Dec 27, 2007	81.15	81.15	79.51	79.51	2,222,480	-1.41(-1.74%)
Dec 26, 2007	81.21	81.21	79.93	80.92	3,027,243	-0.47(-0.58%)
Dec 24, 2007	81.06	82.29	79.86	81.39	5,120,142	-1.96(-2.36%)
Dec 21, 2007	82.66	83.35	81.71	83.35	5,530,428	+1.14(+1.39%)
Dec 20, 2007	82.08	82.62	81.40	82.21	3,159,204	+0.88(+1.08%)
Dec 19, 2007	81.33	82.18	80.39	81.33	3,474,606	+0.18(+0.22%)
Dec 18, 2007	81.84	82.22	79.80	81.15	4,261,529	+0.06(+0.07%)
Dec 17, 2007	81.78	82.96	80.85	81.09	3,517,550	-0.89(-1.08%)
Dec 14, 2007	81.82	83.36	81.27	81.98	3,889,590	-0.23(-0.28%)
Dec 13, 2007	80.14	82.44	78.98	82.21	5,323,716	+1.50(+1.86%)
Dec 12, 2007	81.84	81.84	79.60	80.70	4,091,118	+0.82(+1.03%)
Dec 11, 2007	82.67	83.26	79.04	79.88	5,183,423	-2.50(-3.04%)
Dec 10, 2007	82.73	83.79	81.97	82.38	4,523,874	-0.53(-0.64%)
Dec 07, 2007	82.07	83.36	81.51	82.91	4,097,189	+0.84(+1.03%)
Dec 06, 2007	81.41	82.07	80.83	82.07	4,769,786	+0.30(+0.37%)
Dec 05, 2007	79.28	82.08	79.28	81.77	8,004,082	+3.17(+4.03%)
Dec 04, 2007	77.42	80.55	77.42	78.60	8,028,957	+1.11(+1.43%)
Dec 03, 2007	77.16	78.56	76.78	77.49	3,500,938	+0.26(+0.33%)
Nov 30, 2007	78.57	78.86	76.17	77.23	4,616,941	-0.05(-0.06%)
Nov 29, 2007	76.53	77.95	75.99	77.28	5,223,076	+0.66(+0.86%)
Nov 28, 2007	73.53	76.69	73.53	76.62	7,990,507	+3.56(+4.88%)
Nov 27, 2007	73.75	74.23	72.05	73.06	5,319,486	-0.20(-0.27%)
Nov 26, 2007	74.76	75.35	73.25	73.25	3,679,919	-1.65(-2.20%)
Nov 23, 2007	74.58	74.92	74.04	74.91	1,720,056	+0.70(+0.94%)
Nov 21, 2007	75.32	75.99	73.63	74.21	5,822,678	-1.89(-2.48%)
Nov 20, 2007	76.31	78.05	74.35	76.10	6,362,734	-0.25(-0.32%)
Nov 19, 2007	75.99	77.94	75.99	76.34	4,252,695	-0.21(-0.27%)
Nov 16, 2007	76.35	76.67	75.24	76.55	4,478,636	+0.56(+0.73%)
Nov 15, 2007	75.94	76.93	75.28	75.99	4,003,388	-0.40(-0.53%)
Nov 14, 2007	76.81	77.24	76.07	76.39	4,949,569	+0.46(+0.61%)
Nov 13, 2007	74.68	75.93	73.88	75.93	5,040,300	+1.72(+2.32%)
Nov 12, 2007	75.29	76.57	73.29	74.21	5,133,052	-1.63(-2.15%)
Nov 09, 2007	76.49	77.93	75.23	75.84	4,024,920	-1.83(-2.36%)
Nov 08, 2007	76.82	78.85	75.62	77.67	5,272,739	+0.27(+0.35%)
Nov 07, 2007	77.98	78.86	77.15	77.40	4,993,152	-1.07(-1.36%)
Nov 06, 2007	76.97	78.64	75.36	78.47	6,742,824	+1.92(+2.50%)
Nov 05, 2007	75.05	77.92	75.05	76.55	4,867,791	+0.35(+0.46%)
Nov 02, 2007	76.41	77.05	75.06	76.20	7,159,582	+0.09(+0.12%)
Nov 01, 2007	77.62	78.85	75.81	76.10	7,368,503	-2.03(-2.59%)
Oct 31, 2007	77.52	78.30	75.99	78.13	6,418,554	+1.19(+1.55%)
Oct 30, 2007	77.48	77.89	76.75	76.94	3,623,281	-0.69(-0.89%)
Oct 29, 2007	78.33	78.80	76.87	77.63	5,102,780	-0.12(-0.15%)
Oct 26, 2007	79.96	80.10	77.41	77.75	6,735,772	-1.07(-1.36%)
Oct 25, 2007	76.41	81.27	76.33	78.82	14,945,075	+2.60(+3.41%)
Oct 24, 2007	74.70	78.03	74.58	76.23	15,333,070	+1.81(+2.43%)
Oct 23, 2007	72.79	74.73	72.75	74.42	5,252,009	+1.86(+2.57%)
Oct 22, 2007	71.77	72.86	71.42	72.55	3,207,145	+0.59(+0.82%)
Oct 19, 2007	72.59	72.96	71.96	71.96	5,962,339	-1.09(-1.49%)
Oct 18, 2007	72.36	73.67	71.95	73.05	3,436,531	+0.19(+0.26%)
Oct 17, 2007	73.40	73.79	71.95	72.87	4,615,867	+0.13(+0.18%)
Oct 16, 2007	72.71	73.10	72.12	72.74	3,586,613	-0.28(-0.39%)
Oct 15, 2007	73.76	73.83	72.62	73.02	2,654,571	-0.80(-1.08%)
Oct 12, 2007	72.82	74.31	72.35	73.82	3,786,264	+0.82(+1.12%)
Oct 11, 2007	74.08	74.35	71.80	73.00	4,517,802	-0.41(-0.56%)
Oct 10, 2007	74.00	74.04	73.09	73.41	3,132,104	-0.56(-0.76%)
Oct 09, 2007	73.79	73.97	72.80	73.97	3,665,065	+0.68(+0.93%)
Oct 08, 2007	73.78	74.06	72.39	73.29	3,723,904	-0.49(-0.66%)
Oct 05, 2007	71.45	73.82	71.45	73.78	7,421,202	+2.85(+4.02%)
Oct 04, 2007	71.76	72.22	70.54	70.93	3,239,549	-0.67(-0.94%)
Oct 03, 2007	70.71	72.23	70.65	71.60	6,035,675	+0.89(+1.26%)
Oct 02, 2007	71.18	71.52	70.21	70.71	5,024,328	-0.63(-0.88%)
Oct 01, 2007	69.31	72.17	69.31	71.33	10,144,163	+2.46(+3.57%)
Sep 28, 2007	68.98	69.41	68.53	68.88	7,057,254	-0.13(-0.20%)
Sep 27, 2007	68.60	69.52	67.80	69.01	6,527,704	+0.87(+1.27%)
Sep 26, 2007	65.43	68.49	65.43	68.15	10,510,840	+3.36(+5.19%)
Sep 25, 2007	63.31	64.90	62.74	64.78	4,400,124	+1.44(+2.28%)
Sep 24, 2007	63.82	64.59	63.10	63.34	4,602,070	-0.49(-0.76%)
Sep 21, 2007	64.45	64.47	63.35	63.82	7,403,465	+0.23(+0.37%)
Sep 20, 2007	64.69	64.95	63.43	63.59	5,073,787	-1.13(-1.75%)
Sep 19, 2007	65.00	65.09	64.18	64.72	4,459,816	-0.07(-0.11%)
Sep 18, 2007	63.81	64.79	62.81	64.79	7,202,219	+1.46(+2.30%)
Sep 17, 2007	64.26	64.26	62.98	63.34	4,505,864	-1.00(-1.55%)
Sep 14, 2007	64.37	64.72	63.77	64.33	3,370,018	-0.25(-0.39%)
Sep 13, 2007	64.38	64.93	64.02	64.59	3,492,812	+0.88(+1.39%)
Sep 12, 2007	64.05	64.57	63.68	63.70	3,086,909	-0.58(-0.90%)
Sep 11, 2007	63.68	64.56	63.56	64.28	3,503,045	+1.00(+1.58%)
Sep 10, 2007	64.33	64.50	62.69	63.28	4,395,008	-0.59(-0.92%)
Sep 07, 2007	64.62	64.63	63.47	63.87	6,398,941	-1.45(-2.22%)
Sep 06, 2007	66.57	66.84	65.05	65.32	5,306,584	-0.88(-1.32%)
Sep 05, 2007	66.20	67.16	66.01	66.20	4,711,374	-0.04(-0.05%)
Sep 04, 2007	65.28	66.61	65.28	66.23	4,581,331	+1.17(+1.80%)
Aug 31, 2007	64.98	65.69	64.16	65.06	4,568,114	+0.30(+0.46%)
Aug 30, 2007	66.02	66.02	64.58	64.76	5,118,982	-0.92(-1.40%)
Aug 29, 2007	65.10	65.72	65.10	65.68	6,221,571	+0.69(+1.06%)
Aug 28, 2007	65.28	65.61	64.91	64.99	5,732,953	-0.52(-0.79%)
Aug 27, 2007	65.26	65.75	65.20	65.51	6,272,855	-0.21(-0.31%)
Aug 24, 2007	65.09	65.71	64.68	65.71	6,238,626	+0.62(+0.96%)
Aug 23, 2007	64.08	65.27	64.08	65.09	5,395,269	+0.99(+1.55%)
Aug 22, 2007	65.42	65.50	63.82	64.10	5,285,163	-0.87(-1.34%)
Aug 21, 2007	62.66	64.97	62.35	64.97	7,232,918	+1.92(+3.05%)
Aug 20, 2007	63.93	64.09	62.39	63.05	7,029,966	-0.73(-1.15%)
Aug 17, 2007	63.54	65.15	61.40	63.78	12,583,265	+1.68(+2.71%)
Aug 16, 2007	62.45	62.97	59.33	62.09	25,027,772	-1.22(-1.93%)
Aug 15, 2007	66.03	66.49	63.18	63.31	11,860,434	-2.63(-3.98%)
Aug 14, 2007	68.37	68.92	65.94	65.94	9,114,381	-2.20(-3.23%)
Aug 13, 2007	70.38	70.47	68.05	68.14	5,922,261	-1.55(-2.22%)
Aug 10, 2007	70.01	70.60	68.72	69.69	9,516,020	+0.06(+0.08%)
Aug 09, 2007	69.07	71.53	68.90	69.63	11,361,020	-1.32(-1.86%)
Aug 08, 2007	67.96	70.95	67.96	70.95	6,308,789	+3.05(+4.49%)
Aug 07, 2007	67.02	68.45	66.56	67.90	8,489,000	+0.56(+0.83%)
Aug 06, 2007	65.79	67.34	65.21	67.34	6,950,056	+1.49(+2.26%)
Aug 03, 2007	66.11	66.44	65.20	65.85	8,198,285	+0.65(+1.00%)
Aug 02, 2007	66.02	66.13	64.82	65.20	5,842,717	-0.63(-0.96%)
Aug 01, 2007	65.09	66.27	63.71	65.83	8,210,547	+1.04(+1.61%)
Jul 31, 2007	67.43	67.49	64.36	64.79	6,935,313	-2.23(-3.33%)
Jul 30, 2007	66.14	67.03	65.61	67.03	7,329,175	+1.76(+2.70%)
Jul 27, 2007	63.09	66.52	62.46	65.26	14,056,616	+2.23(+3.53%)
Jul 26, 2007	63.56	63.88	61.28	63.03	10,843,323	-1.18(-1.83%)
Jul 25, 2007	64.73	65.44	63.26	64.21	7,564,232	-0.17(-0.27%)
Jul 24, 2007	65.32	65.65	64.04	64.38	8,758,738	-1.24(-1.89%)
Jul 23, 2007	65.91	66.64	65.11	65.62	4,894,712	-0.28(-0.43%)
Jul 20, 2007	67.11	67.22	65.82	65.91	6,113,564	-1.17(-1.75%)
Jul 19, 2007	67.59	68.60	67.01	67.08	4,895,565	-1.47(-2.14%)
Jul 18, 2007	68.54	68.54	68.54	68.54	0	+0.00(+0.00%)
Jul 17, 2007	68.54	68.54	68.54	68.54	0	+0.00(+0.00%)
Jul 16, 2007	68.54	68.54	68.54	68.54	0	+0.00(+0.00%)
Jul 13, 2007	68.72	68.84	68.04	68.54	6,090,250	-0.39(-0.56%)
Jul 12, 2007	68.10	69.25	68.00	68.93	14,272,589	+0.91(+1.34%)
Jul 11, 2007	65.39	68.32	65.04	68.02	38,103,716	+2.26(+3.43%)
Jul 10, 2007	66.84	66.89	65.68	65.76	9,283,751	-1.15(-1.71%)
Jul 09, 2007	67.19	68.25	66.50	66.91	10,884,425	-0.49(-0.73%)
Jul 06, 2007	64.88	67.72	63.81	67.41	15,588,039	+2.24(+3.44%)
Jul 05, 2007	63.56	65.17	63.25	65.17	4,367,720	+1.92(+3.03%)
Jul 03, 2007	63.21	63.65	62.86	63.25	3,439,942	+0.80(+1.29%)
Jul 02, 2007	63.18	63.20	62.37	62.45	3,677,003	-0.22(-0.35%)
Jun 29, 2007	63.38	63.91	62.36	62.66	3,252,340	-0.72(-1.13%)
Jun 28, 2007	63.58	64.16	63.17	63.38	3,104,944	-0.20(-0.31%)
Jun 27, 2007	61.92	63.63	61.70	63.58	4,578,091	+1.32(+2.12%)
Jun 26, 2007	62.54	63.26	62.12	62.26	2,885,663	-0.29(-0.47%)
Jun 25, 2007	63.21	63.85	62.23	62.55	3,928,885	-0.77(-1.21%)
Jun 22, 2007	64.18	64.53	63.32	63.32	5,527,443	-1.09(-1.69%)
Jun 21, 2007	63.78	64.43	63.33	64.41	2,631,547	+0.63(+0.98%)
Jun 20, 2007	64.15	64.47	63.78	63.78	3,798,944	-0.28(-0.44%)
Jun 19, 2007	62.87	64.15	62.87	64.06	5,201,698	+0.03(+0.05%)
Jun 18, 2007	64.63	64.79	63.68	64.03	5,503,567	-0.79(-1.21%)
Jun 15, 2007	64.92	65.50	64.35	64.81	7,150,202	+0.61(+0.95%)
Jun 14, 2007	64.47	64.83	64.03	64.20	4,707,963	-0.44(-0.68%)
Jun 13, 2007	64.53	64.81	63.69	64.64	4,363,457	+0.32(+0.50%)
Jun 12, 2007	65.33	65.50	64.32	64.32	6,514,913	-1.00(-1.54%)
Jun 11, 2007	64.49	65.70	64.32	65.33	5,283,731	+0.87(+1.35%)
Jun 08, 2007	63.33	64.53	63.33	64.45	8,001,234	+1.19(+1.88%)
Jun 07, 2007	63.58	64.20	62.50	63.26	5,865,204	-0.34(-0.54%)
Jun 06, 2007	63.14	63.97	62.86	63.61	5,554,731	+0.37(+0.58%)
Jun 05, 2007	62.62	63.31	62.55	63.24	4,339,580	+0.47(+0.75%)
Jun 04, 2007	62.97	63.27	62.55	62.77	3,168,772	-0.21(-0.33%)
Jun 01, 2007	62.50	63.13	61.74	62.97	4,087,170	+0.70(+1.13%)
May 31, 2007	61.98	62.53	61.98	62.27	4,412,915	+0.37(+0.60%)
May 30, 2007	61.16	61.92	60.77	61.90	4,256,865	+0.21(+0.35%)
May 29, 2007	60.31	61.77	60.51	61.69	5,900,089	+1.47(+2.44%)
May 25, 2007	60.30	60.48	59.83	60.22	2,219,675	+0.15(+0.24%)
May 24, 2007	60.98	61.21	59.57	60.07	4,469,196	-0.84(-1.37%)
May 23, 2007	61.51	61.68	60.87	60.91	4,387,333	-0.32(-0.53%)
May 22, 2007	60.28	61.30	60.10	61.23	4,428,265	+0.84(+1.39%)
May 21, 2007	60.97	61.07	60.32	60.39	4,469,196	-0.57(-0.94%)
May 18, 2007	61.48	61.68	60.84	60.97	4,033,447	-0.46(-0.74%)
May 17, 2007	60.98	61.67	60.56	61.43	4,757,421	+0.26(+0.43%)
May 16, 2007	61.50	61.75	60.45	61.16	4,852,075	-0.22(-0.35%)
May 15, 2007	62.12	62.56	60.99	61.38	4,797,500	-0.71(-1.15%)
May 14, 2007	62.86	63.84	61.95	62.09	8,649,315	-0.80(-1.27%)
May 11, 2007	62.04	63.05	60.28	62.89	16,145,729	+4.50(+7.70%)
May 10, 2007	59.46	59.91	58.28	58.39	6,192,578	-1.06(-1.78%)
May 09, 2007	59.19	59.98	59.05	59.45	3,714,523	-0.21(-0.35%)
May 08, 2007	59.37	60.10	58.76	59.66	5,264,800	+0.09(+0.16%)
May 07, 2007	59.57	60.17	59.13	59.57	7,252,531	-0.81(-1.35%)
May 04, 2007	61.10	61.23	60.09	60.38	4,047,944	-0.72(-1.17%)
May 03, 2007	60.43	61.32	60.33	61.10	5,742,333	+0.67(+1.11%)
May 02, 2007	60.57	61.24	60.22	60.43	5,846,367	+0.32(+0.53%)
May 01, 2007	60.69	61.15	59.24	60.11	8,049,840	-0.49(-0.80%)
Apr 30, 2007	61.45	62.04	60.50	60.60	4,602,479	-0.61(-1.00%)
Apr 27, 2007	60.86	62.08	60.86	61.21	3,914,064	+0.38(+0.62%)
Apr 26, 2007	62.50	62.56	60.66	60.83	6,722,128	-1.40(-2.25%)
Apr 25, 2007	62.61	62.74	61.40	62.23	6,751,121	-0.07(-0.11%)
Apr 24, 2007	64.43	64.43	62.25	62.31	6,908,878	-1.89(-2.94%)
Apr 23, 2007	65.19	65.23	64.06	64.19	3,818,557	-1.00(-1.53%)
Apr 20, 2007	65.38	65.65	65.03	65.19	3,838,170	+0.24(+0.37%)
Apr 19, 2007	65.36	65.96	64.81	64.95	3,229,316	-0.56(-0.85%)
Apr 18, 2007	65.46	66.14	65.14	65.51	2,688,680	+0.05(+0.07%)
Apr 17, 2007	65.52	65.96	65.03	65.46	2,650,307	-0.06(-0.10%)
Apr 16, 2007	64.70	66.26	64.67	65.52	4,510,980	+0.85(+1.31%)
Apr 13, 2007	65.12	65.14	64.62	64.67	1,691,830	-0.22(-0.34%)
Apr 12, 2007	64.57	65.05	64.05	64.89	2,903,135	+0.33(+0.52%)
Apr 11, 2007	64.49	64.99	63.82	64.56	3,184,974	+0.00(+0.00%)
Apr 10, 2007	64.64	65.30	64.32	64.56	2,312,623	+0.00(+0.00%)
Apr 09, 2007	65.08	65.42	64.28	64.56	2,294,716	-0.35(-0.54%)
Apr 05, 2007	65.32	65.56	64.82	64.91	2,550,537	-0.42(-0.65%)
Apr 04, 2007	64.67	65.81	64.62	65.33	5,859,474	+0.73(+1.13%)
Apr 03, 2007	63.84	64.70	63.66	64.60	5,683,494	+0.82(+1.29%)

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.