Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	41.01	41.64	40.80	40.84	1,910,406	-0.13(-0.32%)
Apr 29, 2008	42.70	42.75	40.84	40.97	2,083,787	-1.73(-4.05%)
Apr 28, 2008	42.61	43.05	42.29	42.70	1,366,630	+0.05(+0.12%)
Apr 25, 2008	42.00	42.84	41.92	42.65	1,815,505	+0.73(+1.74%)
Apr 24, 2008	41.20	41.92	40.91	41.92	2,299,147	+0.76(+1.85%)
Apr 23, 2008	41.54	41.65	40.56	41.16	1,881,561	-0.21(-0.51%)
Apr 22, 2008	41.58	41.77	41.01	41.37	1,518,000	-0.38(-0.91%)
Apr 21, 2008	41.86	41.91	41.40	41.75	1,301,984	-0.26(-0.62%)
Apr 18, 2008	42.81	43.10	41.69	42.01	2,134,909	-0.45(-1.06%)
Apr 17, 2008	42.32	42.53	41.93	42.46	1,118,741	+0.09(+0.21%)
Apr 16, 2008	40.90	42.47	40.83	42.37	2,052,087	+1.68(+4.13%)
Apr 15, 2008	39.91	40.83	39.84	40.69	1,545,830	+0.96(+2.42%)
Apr 14, 2008	39.99	40.40	39.73	39.73	1,092,245	-0.20(-0.50%)
Apr 11, 2008	40.28	40.83	39.88	39.93	1,410,237	-0.86(-2.11%)
Apr 10, 2008	40.15	41.19	39.94	40.79	1,281,480	+0.64(+1.59%)
Apr 09, 2008	40.88	41.05	40.15	40.15	1,086,644	-0.79(-1.93%)
Apr 08, 2008	40.88	41.35	40.64	40.94	1,434,445	-0.11(-0.27%)
Apr 07, 2008	41.33	41.55	40.59	41.05	1,449,657	-0.08(-0.19%)
Apr 04, 2008	41.77	41.82	41.09	41.13	1,500,132	-0.50(-1.20%)
Apr 03, 2008	40.68	41.63	40.58	41.63	1,540,453	+0.79(+1.93%)
Apr 02, 2008	40.84	41.32	40.02	40.84	2,350,784	-0.32(-0.78%)
Apr 01, 2008	39.55	41.32	39.26	41.16	2,804,370	+0.46(+1.13%)
Mar 31, 2008	40.07	41.46	40.04	40.70	1,706,096	+0.54(+1.34%)
Mar 28, 2008	41.04	41.22	40.07	40.16	1,649,061	-0.60(-1.47%)
Mar 27, 2008	41.66	41.94	40.67	40.76	1,958,688	-0.72(-1.74%)
Mar 26, 2008	42.01	42.46	41.47	41.48	1,750,386	-0.93(-2.19%)
Mar 25, 2008	42.00	42.56	41.60	42.41	1,549,875	+0.30(+0.71%)
Mar 24, 2008	41.04	42.37	41.04	42.11	1,563,479	+0.98(+2.38%)
Mar 21, 2008	40.51	41.26	40.00	41.13	2,024,277	+0.00(+0.00%)
Mar 20, 2008	40.51	41.26	40.00	41.13	2,024,277	+0.82(+2.03%)
Mar 19, 2008	41.93	42.38	40.23	40.31	2,007,300	-1.01(-2.44%)
Mar 18, 2008	40.09	41.32	39.85	41.32	2,093,310	+1.91(+4.85%)
Mar 17, 2008	38.31	39.88	38.01	39.41	2,347,419	+0.08(+0.20%)
Mar 14, 2008	40.35	40.42	38.33	39.33	1,847,322	-0.64(-1.60%)
Mar 13, 2008	38.94	40.25	38.40	39.97	1,358,357	+0.49(+1.24%)
Mar 12, 2008	39.80	40.63	39.33	39.48	1,367,847	-0.16(-0.40%)
Mar 11, 2008	39.27	39.81	38.51	39.64	3,457,783	+1.17(+3.04%)
Mar 10, 2008	39.14	39.61	38.44	38.47	2,018,557	-1.01(-2.56%)
Mar 07, 2008	39.00	39.93	38.79	39.48	1,846,684	+0.43(+1.10%)
Mar 06, 2008	40.07	40.20	39.01	39.05	1,567,071	-1.41(-3.48%)
Mar 05, 2008	40.50	40.97	39.98	40.46	1,205,884	+0.24(+0.60%)
Mar 04, 2008	40.10	40.54	39.56	40.22	1,696,853	-0.18(-0.45%)
Mar 03, 2008	40.59	40.85	39.91	40.40	1,639,821	-0.29(-0.71%)
Feb 29, 2008	41.16	41.45	40.54	40.69	1,518,551	-0.96(-2.30%)
Feb 28, 2008	41.98	42.61	41.39	41.65	1,376,600	-0.92(-2.16%)
Feb 27, 2008	42.24	43.45	42.23	42.57	1,747,300	+0.08(+0.19%)
Feb 26, 2008	41.82	42.66	41.82	42.49	1,922,886	+0.41(+0.97%)
Feb 25, 2008	40.71	42.08	40.01	42.08	2,434,218	+1.68(+4.16%)
Feb 22, 2008	40.18	40.40	39.67	40.40	2,678,567	+0.46(+1.15%)
Feb 21, 2008	40.74	41.11	39.70	39.94	2,037,910	-0.59(-1.46%)
Feb 20, 2008	39.15	40.59	39.08	40.53	1,770,687	+0.89(+2.25%)
Feb 19, 2008	40.31	40.39	39.29	39.64	1,895,115	-0.35(-0.88%)
Feb 18, 2008	39.59	39.99	39.06	39.99	0	+0.00(+0.00%)
Feb 15, 2008	39.59	39.99	39.06	39.99	1,867,395	+0.43(+1.09%)
Feb 14, 2008	40.24	40.48	39.56	39.56	1,710,346	-0.74(-1.84%)
Feb 13, 2008	41.00	41.41	39.90	40.30	1,680,970	-0.37(-0.91%)
Feb 12, 2008	40.11	40.88	39.70	40.67	1,599,543	+0.62(+1.55%)
Feb 11, 2008	40.80	40.80	39.27	40.05	2,541,442	-0.76(-1.86%)
Feb 08, 2008	41.04	41.29	40.30	40.81	2,034,056	-0.38(-0.92%)
Feb 07, 2008	40.55	41.37	40.43	41.19	2,971,962	+0.64(+1.58%)
Feb 06, 2008	41.45	41.50	40.37	40.55	2,041,278	-0.55(-1.34%)
Feb 05, 2008	42.30	42.42	40.88	41.10	1,853,711	-1.88(-4.37%)
Feb 04, 2008	43.59	43.68	42.72	42.98	1,643,591	-0.77(-1.76%)
Feb 01, 2008	41.84	44.15	41.50	43.75	3,131,857	+2.00(+4.79%)
Jan 31, 2008	40.68	42.20	40.04	41.75	1,731,412	+0.50(+1.21%)
Jan 30, 2008	41.54	42.67	40.68	41.25	2,090,767	-0.39(-0.94%)
Jan 29, 2008	42.00	42.49	41.44	41.64	2,332,981	-1.47(-3.41%)
Jan 28, 2008	41.51	43.16	41.25	43.11	1,525,160	+1.47(+3.53%)
Jan 25, 2008	43.24	43.24	41.37	41.64	1,802,711	-1.10(-2.57%)
Jan 24, 2008	43.61	44.71	41.93	42.74	2,919,485	-0.83(-1.90%)
Jan 23, 2008	39.84	43.63	39.62	43.57	3,457,678	+3.51(+8.76%)
Jan 22, 2008	38.99	40.46	37.65	40.06	2,566,511	+0.47(+1.19%)
Jan 21, 2008	40.42	41.06	39.09	39.59	0	+0.00(+0.00%)
Jan 18, 2008	40.42	41.06	39.09	39.59	2,551,604	-0.47(-1.17%)
Jan 17, 2008	41.57	41.73	40.00	40.06	2,008,324	-1.31(-3.17%)
Jan 16, 2008	40.66	42.11	40.65	41.37	1,876,012	+0.62(+1.52%)
Jan 15, 2008	41.08	41.52	40.58	40.75	1,608,235	-0.77(-1.85%)
Jan 14, 2008	41.16	41.67	40.54	41.52	1,222,928	+0.56(+1.37%)
Jan 11, 2008	41.00	42.00	40.37	40.96	1,820,102	-0.65(-1.56%)
Jan 10, 2008	40.04	42.34	39.90	41.61	2,102,550	+1.20(+2.97%)
Jan 09, 2008	39.97	40.42	38.33	40.41	2,735,200	+0.28(+0.70%)
Jan 08, 2008	42.30	43.14	39.98	40.13	1,842,879	-1.88(-4.48%)
Jan 07, 2008	41.76	42.25	41.07	42.01	1,862,202	+0.42(+1.01%)
Jan 04, 2008	44.16	44.30	41.40	41.59	2,389,577	-2.90(-6.52%)
Jan 03, 2008	45.39	45.77	44.43	44.49	1,363,082	-0.61(-1.35%)
Jan 02, 2008	45.93	46.10	44.75	45.10	1,260,500	-0.94(-2.04%)
Jan 01, 2008	46.01	46.44	45.76	46.04	0	+0.00(+0.00%)
Dec 31, 2007	46.01	46.44	45.76	46.04	769,854	-0.18(-0.39%)
Dec 28, 2007	47.22	47.47	46.10	46.22	735,200	-0.43(-0.92%)
Dec 27, 2007	47.68	47.95	46.65	46.65	951,800	-1.10(-2.30%)
Dec 26, 2007	47.89	48.05	47.39	47.75	972,275	-0.47(-0.97%)
Dec 24, 2007	47.12	48.22	46.75	48.22	455,054	+1.12(+2.38%)
Dec 21, 2007	46.72	47.27	46.33	47.10	1,412,653	+0.82(+1.77%)
Dec 20, 2007	45.94	46.38	45.30	46.28	784,623	+0.66(+1.45%)
Dec 19, 2007	45.26	45.70	44.77	45.62	1,054,789	+0.46(+1.02%)
Dec 18, 2007	44.51	45.31	44.14	45.16	1,244,477	+1.06(+2.40%)
Dec 17, 2007	44.27	44.58	43.81	44.10	1,622,162	-0.27(-0.61%)
Dec 14, 2007	45.50	46.24	44.36	44.37	1,455,205	-1.64(-3.56%)
Dec 13, 2007	45.92	46.21	45.28	46.01	1,456,696	-0.05(-0.11%)
Dec 12, 2007	46.51	47.00	45.27	46.06	1,595,677	+0.66(+1.45%)
Dec 11, 2007	48.18	48.45	45.28	45.40	1,616,312	-2.61(-5.44%)
Dec 10, 2007	46.85	48.01	46.74	48.01	953,657	+1.20(+2.56%)
Dec 07, 2007	47.68	47.68	46.68	46.81	1,234,258	-0.40(-0.85%)
Dec 06, 2007	46.23	47.21	45.96	47.21	1,236,598	+0.95(+2.05%)
Dec 05, 2007	45.51	46.78	45.45	46.26	1,175,623	+1.08(+2.39%)
Dec 04, 2007	45.62	45.82	45.15	45.18	1,146,425	-0.81(-1.76%)
Dec 03, 2007	46.51	46.66	45.66	45.99	1,089,717	-0.38(-0.82%)
Nov 30, 2007	45.49	46.63	45.45	46.37	1,753,889	+1.26(+2.79%)
Nov 29, 2007	44.44	45.20	43.95	45.11	1,356,905	+0.44(+0.99%)
Nov 28, 2007	43.56	44.81	43.45	44.67	1,599,815	+1.35(+3.12%)
Nov 27, 2007	42.46	43.32	42.30	43.32	1,383,079	+1.16(+2.75%)
Nov 26, 2007	44.47	44.47	42.02	42.16	2,019,760	-0.98(-2.27%)
Nov 23, 2007	42.10	43.27	41.98	43.14	580,110	+1.26(+3.01%)
Nov 21, 2007	41.59	42.14	40.88	41.88	1,536,830	+0.03(+0.07%)
Nov 20, 2007	42.54	43.30	41.06	41.85	1,780,158	-0.54(-1.27%)
Nov 19, 2007	43.33	43.34	42.29	42.39	1,154,126	-0.83(-1.92%)
Nov 16, 2007	44.94	44.94	42.75	43.22	1,688,372	-0.42(-0.96%)
Nov 15, 2007	43.76	44.17	43.06	43.64	1,309,692	-0.38(-0.86%)
Nov 14, 2007	44.64	44.90	43.93	44.02	1,194,201	-0.44(-0.99%)
Nov 13, 2007	43.37	44.48	43.10	44.46	1,668,953	+1.37(+3.18%)
Nov 12, 2007	42.97	44.12	42.65	43.09	1,486,141	+0.13(+0.30%)
Nov 09, 2007	41.78	43.33	41.64	42.96	1,814,148	+0.14(+0.33%)
Nov 08, 2007	42.51	42.84	41.73	42.82	1,557,739	+0.52(+1.23%)
Nov 07, 2007	43.52	43.52	42.19	42.30	1,534,220	-1.43(-3.27%)
Nov 06, 2007	42.98	43.73	42.81	43.73	1,058,312	+0.78(+1.82%)
Nov 05, 2007	42.45	43.30	42.20	42.95	1,228,650	-0.14(-0.32%)
Nov 02, 2007	44.29	44.30	42.47	43.09	1,345,447	-0.58(-1.33%)
Nov 01, 2007	44.40	44.54	43.36	43.67	1,540,947	-1.00(-2.24%)
Oct 31, 2007	43.44	44.74	43.44	44.67	1,589,851	+1.49(+3.45%)
Oct 30, 2007	43.09	43.61	42.98	43.18	937,600	+0.00(+0.00%)
Oct 29, 2007	43.58	43.93	43.05	43.18	763,400	-0.20(-0.46%)
Oct 26, 2007	43.49	43.50	42.63	43.38	703,700	+1.03(+2.43%)
Oct 25, 2007	42.18	42.95	41.73	42.35	1,030,155	+0.32(+0.76%)
Oct 24, 2007	41.71	42.14	41.31	42.03	1,485,400	+0.19(+0.45%)
Oct 23, 2007	40.60	41.93	40.47	41.84	1,730,800	+0.68(+1.65%)
Oct 22, 2007	40.26	41.17	39.83	41.16	1,319,900	+0.76(+1.88%)
Oct 19, 2007	41.23	41.73	40.15	40.40	1,983,100	-1.39(-3.33%)
Oct 18, 2007	41.18	41.98	40.82	41.79	991,200	+0.41(+0.99%)
Oct 17, 2007	41.60	41.60	40.57	41.38	1,431,700	+0.40(+0.98%)
Oct 16, 2007	41.14	41.14	40.67	40.98	984,500	-0.16(-0.39%)
Oct 15, 2007	41.88	42.15	40.93	41.14	1,059,100	-0.77(-1.84%)
Oct 12, 2007	42.34	42.47	41.89	41.91	900,361	-0.33(-0.78%)
Oct 11, 2007	43.08	43.13	42.05	42.24	915,700	-0.55(-1.29%)
Oct 10, 2007	43.51	43.51	42.68	42.79	812,000	-0.71(-1.63%)
Oct 09, 2007	43.01	43.50	42.60	43.50	867,000	+0.44(+1.02%)
Oct 08, 2007	43.91	44.04	42.91	43.06	1,224,000	-1.06(-2.40%)
Oct 05, 2007	44.01	44.70	43.62	44.12	1,384,500	-0.75(-1.67%)
Oct 04, 2007	44.99	45.05	44.25	44.87	599,100	-0.09(-0.20%)
Oct 03, 2007	44.90	45.02	44.33	44.96	679,800	-0.14(-0.31%)
Oct 02, 2007	45.00	45.37	44.90	45.10	739,500	+0.16(+0.36%)
Oct 01, 2007	43.94	45.52	43.94	44.94	1,203,700	+0.18(+0.40%)
Sep 28, 2007	44.59	45.12	44.35	44.76	838,560	+0.23(+0.52%)
Sep 27, 2007	44.32	44.56	44.10	44.53	646,200	+0.47(+1.07%)
Sep 26, 2007	44.06	44.48	43.81	44.06	853,683	+0.11(+0.25%)
Sep 25, 2007	43.90	44.07	43.44	43.95	917,600	-0.16(-0.36%)
Sep 24, 2007	44.75	45.24	44.08	44.11	1,255,400	-0.90(-2.00%)
Sep 21, 2007	45.05	45.23	44.56	45.01	954,159	+0.45(+1.01%)
Sep 20, 2007	45.46	45.35	44.38	44.56	883,000	-0.90(-1.98%)
Sep 19, 2007	45.00	46.16	44.78	45.46	1,231,300	+0.71(+1.59%)
Sep 18, 2007	42.49	44.75	42.18	44.75	1,471,300	+2.26(+5.32%)
Sep 17, 2007	42.29	42.69	42.05	42.49	651,200	-0.13(-0.31%)
Sep 14, 2007	42.30	42.65	41.84	42.62	577,500	+0.28(+0.66%)
Sep 13, 2007	41.78	42.36	41.50	42.34	690,000	+0.95(+2.30%)
Sep 12, 2007	41.00	41.60	40.81	41.39	688,100	+0.22(+0.53%)
Sep 11, 2007	40.53	41.17	40.45	41.17	796,400	+0.64(+1.58%)
Sep 10, 2007	40.52	41.09	40.07	40.53	954,700	+0.00(+0.00%)
Sep 07, 2007	40.85	40.87	40.31	40.53	1,160,800	-0.76(-1.84%)
Sep 06, 2007	41.29	41.69	40.83	41.29	815,800	+0.00(+0.00%)
Sep 05, 2007	41.66	41.79	41.10	41.29	1,047,600	-0.86(-2.04%)
Sep 04, 2007	42.14	42.60	41.61	42.15	1,132,400	+0.22(+0.52%)
Aug 31, 2007	41.89	42.66	41.70	41.93	1,075,900	+0.45(+1.08%)
Aug 30, 2007	41.40	41.73	40.89	41.48	789,000	+0.08(+0.19%)
Aug 29, 2007	40.51	41.41	40.26	41.40	977,300	+1.07(+2.65%)
Aug 28, 2007	41.50	41.56	40.26	40.33	1,596,000	-1.27(-3.05%)
Aug 27, 2007	41.87	42.10	41.46	41.60	1,170,098	-0.28(-0.67%)
Aug 24, 2007	42.22	42.50	41.54	41.88	1,089,800	-0.39(-0.92%)
Aug 23, 2007	42.14	42.93	41.97	42.27	1,247,100	+0.13(+0.31%)
Aug 22, 2007	41.92	42.30	41.29	42.14	1,179,200	+1.13(+2.76%)
Aug 21, 2007	40.71	41.19	40.17	41.01	1,113,300	+0.30(+0.74%)
Aug 20, 2007	40.10	40.96	39.96	40.71	1,394,900	+0.61(+1.52%)
Aug 17, 2007	40.59	41.57	39.99	40.10	3,157,588	+0.17(+0.43%)
Aug 16, 2007	37.95	40.02	37.67	39.93	3,276,198	+1.49(+3.88%)
Aug 15, 2007	39.39	40.57	38.41	38.44	1,981,592	-1.11(-2.81%)
Aug 14, 2007	40.45	40.69	39.55	39.55	1,432,004	-1.60(-3.89%)
Aug 13, 2007	41.26	42.31	40.66	41.15	1,803,500	-0.11(-0.27%)
Aug 10, 2007	42.69	42.96	40.34	41.26	2,344,864	-1.40(-3.28%)
Aug 09, 2007	42.47	43.98	40.65	42.66	3,126,391	+0.19(+0.45%)
Aug 08, 2007	40.51	42.81	40.35	42.47	2,453,495	+1.96(+4.84%)
Aug 07, 2007	39.59	40.91	39.01	40.51	2,814,545	+0.92(+2.32%)
Aug 06, 2007	38.12	39.60	37.52	39.59	2,757,880	+0.72(+1.85%)
Aug 03, 2007	38.93	39.91	38.76	38.87	1,917,932	-1.04(-2.61%)
Aug 02, 2007	39.46	40.62	39.35	39.91	1,848,262	+0.71(+1.81%)
Aug 01, 2007	38.76	39.39	37.89	39.20	3,140,037	+0.34(+0.87%)
Jul 31, 2007	39.78	40.19	38.83	38.86	2,037,318	-0.53(-1.35%)
Jul 30, 2007	38.62	39.53	38.50	39.39	2,219,368	+0.84(+2.18%)
Jul 27, 2007	39.74	40.38	38.55	38.55	2,467,405	-1.28(-3.21%)
Jul 26, 2007	40.04	40.85	39.23	39.83	2,941,708	-0.61(-1.51%)
Jul 25, 2007	41.01	41.49	39.85	40.44	2,187,529	-0.46(-1.12%)
Jul 24, 2007	42.07	42.07	40.73	40.90	1,721,751	-1.19(-2.83%)
Jul 23, 2007	42.65	42.90	42.01	42.09	1,338,600	-0.33(-0.78%)
Jul 20, 2007	42.96	43.00	42.15	42.42	1,713,251	-0.55(-1.28%)
Jul 19, 2007	42.80	43.14	42.79	42.97	720,600	+0.31(+0.73%)
Jul 18, 2007	43.01	43.06	42.19	42.66	1,380,100	-0.47(-1.09%)
Jul 17, 2007	43.48	43.61	43.10	43.13	1,009,524	+0.04(+0.09%)
Jul 16, 2007	43.18	43.65	43.09	43.09	835,100	-0.21(-0.48%)
Jul 13, 2007	42.91	43.33	42.61	43.30	686,526	+0.28(+0.65%)
Jul 12, 2007	42.80	43.02	42.29	43.02	1,060,200	+0.48(+1.13%)
Jul 11, 2007	42.20	42.67	41.75	42.54	1,635,900	+0.22(+0.52%)
Jul 10, 2007	42.70	42.98	42.29	42.32	2,360,865	-1.30(-2.98%)
Jul 09, 2007	43.89	43.89	43.41	43.62	750,600	-0.08(-0.18%)
Jul 06, 2007	43.50	43.83	42.85	43.70	1,129,698	+0.24(+0.55%)
Jul 05, 2007	43.28	43.63	43.14	43.46	1,225,300	+0.39(+0.91%)
Jul 03, 2007	43.13	43.53	42.93	43.07	1,064,900	-0.16(-0.37%)
Jul 02, 2007	41.97	43.23	41.74	43.23	1,531,300	+1.57(+3.77%)
Jun 29, 2007	41.46	42.56	41.25	41.66	1,894,800	+0.30(+0.73%)
Jun 28, 2007	41.63	41.92	40.96	41.36	1,129,883	+0.12(+0.29%)
Jun 27, 2007	40.86	41.37	40.51	41.24	1,671,856	+0.38(+0.93%)
Jun 26, 2007	41.51	41.58	40.70	40.86	1,455,800	-0.18(-0.44%)
Jun 25, 2007	41.97	42.11	40.86	41.04	1,477,200	-0.73(-1.75%)
Jun 22, 2007	41.97	42.22	41.66	41.77	1,725,900	-0.27(-0.64%)
Jun 21, 2007	41.75	42.25	41.20	42.04	1,140,600	+0.17(+0.41%)
Jun 20, 2007	42.77	42.77	41.87	41.87	1,154,300	-0.87(-2.04%)
Jun 19, 2007	42.50	42.78	42.12	42.74	1,009,800	+0.03(+0.07%)
Jun 18, 2007	42.84	42.95	42.23	42.71	1,362,400	-0.13(-0.30%)
Jun 15, 2007	41.65	43.14	41.27	42.84	2,764,600	+1.74(+4.23%)
Jun 14, 2007	41.22	41.42	40.91	41.10	1,004,200	+0.02(+0.05%)
Jun 13, 2007	40.65	41.08	40.47	41.08	1,287,500	+0.74(+1.83%)
Jun 12, 2007	40.35	41.08	39.90	40.34	1,859,500	-0.09(-0.22%)
Jun 11, 2007	40.45	40.62	40.17	40.43	1,066,700	-0.13(-0.32%)
Jun 08, 2007	39.96	40.56	39.69	40.56	989,700	+0.63(+1.58%)
Jun 07, 2007	40.79	41.18	39.83	39.93	1,609,000	-0.76(-1.87%)
Jun 06, 2007	40.98	41.07	40.54	40.69	1,004,753	-0.35(-0.85%)
Jun 05, 2007	41.86	41.94	40.69	41.04	1,433,000	-1.05(-2.49%)
Jun 04, 2007	41.63	42.12	41.75	42.09	1,302,600	+0.46(+1.10%)
Jun 01, 2007	42.07	42.09	41.52	41.63	969,500	-0.17(-0.41%)
May 31, 2007	41.91	42.06	41.54	41.80	1,306,400	+0.05(+0.12%)
May 30, 2007	40.72	41.78	40.65	41.75	1,250,300	+0.91(+2.23%)
May 29, 2007	40.19	41.36	40.19	40.84	957,650	+0.72(+1.79%)
May 25, 2007	40.19	40.50	39.93	40.12	689,800	+0.25(+0.63%)
May 24, 2007	40.27	40.45	39.54	39.87	1,800,700	-0.40(-0.99%)
May 23, 2007	40.56	40.82	40.21	40.27	1,336,000	-0.34(-0.84%)
May 22, 2007	40.30	40.78	39.89	40.61	1,732,400	+0.55(+1.37%)
May 21, 2007	39.60	40.46	39.25	40.06	1,321,900	+0.40(+1.01%)
May 18, 2007	39.56	39.82	39.25	39.66	1,657,800	+0.23(+0.58%)
May 17, 2007	39.90	40.01	39.40	39.43	1,896,352	-0.62(-1.55%)
May 16, 2007	40.36	40.48	39.87	40.05	1,550,350	-0.29(-0.72%)
May 15, 2007	40.75	40.92	40.24	40.34	1,358,500	-0.30(-0.74%)
May 14, 2007	41.08	41.23	40.51	40.64	1,034,778	-0.72(-1.74%)
May 11, 2007	40.82	41.36	40.81	41.36	808,100	+0.59(+1.45%)
May 10, 2007	41.20	41.34	40.77	40.77	1,117,600	-0.45(-1.09%)
May 09, 2007	40.60	41.28	40.59	41.22	1,030,400	+0.76(+1.88%)
May 08, 2007	40.35	40.60	40.03	40.46	620,700	+0.06(+0.15%)
May 07, 2007	40.52	40.63	40.35	40.40	568,600	+0.00(+0.00%)
May 04, 2007	40.40	40.51	40.15	40.40	1,576,500	+0.15(+0.37%)
May 03, 2007	40.25	40.48	40.16	40.25	1,125,077	+0.15(+0.37%)
May 02, 2007	39.76	40.36	39.61	40.10	782,700	+0.32(+0.80%)

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.