Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.56	35.79	34.94	35.11	1,259,894	-0.50(-1.39%)
Apr 29, 2008	35.88	35.91	35.51	35.60	1,217,391	-0.27(-0.75%)
Apr 28, 2008	35.78	36.07	35.50	35.87	1,779,515	+0.00(+0.00%)
Apr 25, 2008	35.49	35.87	35.26	35.87	1,105,307	+0.61(+1.74%)
Apr 24, 2008	35.48	35.50	34.49	35.26	1,912,029	-0.18(-0.51%)
Apr 23, 2008	36.71	36.91	35.13	35.44	2,120,482	-1.50(-4.06%)
Apr 22, 2008	35.70	37.29	35.43	36.94	3,945,670	-1.24(-3.24%)
Apr 21, 2008	37.85	38.29	37.66	38.18	1,015,313	-0.08(-0.21%)
Apr 18, 2008	38.34	38.57	38.03	38.26	978,708	+0.63(+1.68%)
Apr 17, 2008	37.39	37.81	36.85	37.63	1,390,823	+0.20(+0.53%)
Apr 16, 2008	36.31	37.50	36.18	37.43	1,815,479	+1.33(+3.69%)
Apr 15, 2008	36.13	36.22	35.69	36.10	1,208,938	+0.13(+0.36%)
Apr 14, 2008	35.60	36.18	35.59	35.97	1,510,085	+0.22(+0.61%)
Apr 11, 2008	37.01	37.08	35.30	35.75	2,240,588	-1.55(-4.16%)
Apr 10, 2008	37.52	37.77	36.98	37.30	1,367,031	-0.38(-1.01%)
Apr 09, 2008	38.32	38.48	37.55	37.68	1,443,693	-0.76(-1.97%)
Apr 08, 2008	38.26	38.62	38.15	38.44	1,142,584	+0.00(+0.00%)
Apr 07, 2008	38.65	39.15	38.24	38.44	1,049,040	-0.23(-0.58%)
Apr 04, 2008	38.54	39.03	38.07	38.66	898,710	+0.10(+0.26%)
Apr 03, 2008	38.20	38.81	37.95	38.56	1,173,338	+0.12(+0.30%)
Apr 02, 2008	38.52	38.65	37.85	38.44	1,760,303	+0.19(+0.50%)
Apr 01, 2008	35.98	38.27	35.89	38.25	3,638,674	+2.37(+6.62%)
Mar 31, 2008	35.03	36.00	34.86	35.88	1,929,526	+1.07(+3.08%)
Mar 28, 2008	35.64	35.67	34.71	34.81	1,228,807	-0.63(-1.77%)
Mar 27, 2008	35.95	36.06	35.39	35.43	1,660,198	-0.31(-0.86%)
Mar 26, 2008	35.30	35.83	35.01	35.74	1,212,020	+0.15(+0.43%)
Mar 25, 2008	35.48	35.78	35.18	35.59	1,188,387	-0.06(-0.16%)
Mar 24, 2008	35.01	35.84	34.68	35.64	1,123,016	+0.90(+2.60%)
Mar 21, 2008	34.41	34.80	34.20	34.74	1,328,915	+0.00(+0.00%)
Mar 20, 2008	34.41	34.80	34.20	34.74	1,328,915	+0.39(+1.12%)
Mar 19, 2008	35.28	35.56	34.36	34.36	1,642,585	-0.55(-1.57%)
Mar 18, 2008	34.30	34.90	33.89	34.90	1,083,977	+1.17(+3.46%)
Mar 17, 2008	33.23	34.00	32.69	33.74	1,691,782	-0.23(-0.69%)
Mar 14, 2008	34.81	35.07	33.61	33.97	2,019,763	-0.85(-2.45%)
Mar 13, 2008	33.93	34.91	33.90	34.82	1,934,569	+0.50(+1.44%)
Mar 12, 2008	34.09	34.89	34.09	34.33	1,016,348	+0.16(+0.47%)
Mar 11, 2008	34.76	34.84	33.89	34.17	3,094,694	+0.09(+0.26%)
Mar 10, 2008	34.95	35.00	34.00	34.08	2,803,385	-0.79(-2.28%)
Mar 07, 2008	34.90	35.24	34.59	34.87	1,984,493	+0.01(+0.04%)
Mar 06, 2008	35.20	35.46	34.80	34.86	1,560,669	-0.66(-1.85%)
Mar 05, 2008	36.12	36.29	34.95	35.51	2,593,119	-0.76(-2.11%)
Mar 04, 2008	36.98	37.22	34.95	36.28	4,330,428	-1.00(-2.68%)
Mar 03, 2008	37.30	37.48	36.79	37.28	1,602,583	-0.11(-0.29%)
Feb 29, 2008	37.75	37.87	37.09	37.39	1,765,799	-0.70(-1.84%)
Feb 28, 2008	38.22	38.26	37.67	38.09	1,163,307	-0.34(-0.87%)
Feb 27, 2008	37.97	38.92	37.97	38.42	1,479,843	-0.06(-0.15%)
Feb 26, 2008	37.85	38.48	37.79	38.48	928,217	+0.44(+1.15%)
Feb 25, 2008	37.07	38.05	37.01	38.04	1,345,870	+0.93(+2.51%)
Feb 22, 2008	36.82	37.11	36.21	37.11	987,826	+0.37(+1.01%)
Feb 21, 2008	37.04	37.21	36.61	36.74	1,651,913	-0.26(-0.69%)
Feb 20, 2008	36.61	37.05	36.46	36.99	1,136,123	+0.03(+0.08%)
Feb 19, 2008	37.44	37.62	36.72	36.96	1,030,922	-0.12(-0.33%)
Feb 18, 2008	37.32	37.46	36.86	37.09	0	+0.00(+0.00%)
Feb 15, 2008	37.32	37.46	36.86	37.09	1,642,032	-0.31(-0.82%)
Feb 14, 2008	37.36	37.82	37.16	37.39	1,583,334	+0.05(+0.14%)
Feb 13, 2008	37.27	37.42	36.99	37.34	1,637,725	+0.52(+1.42%)
Feb 12, 2008	36.68	37.15	36.44	36.82	2,327,470	+0.29(+0.80%)
Feb 11, 2008	36.58	36.66	36.06	36.53	1,378,459	-0.01(-0.04%)
Feb 08, 2008	36.61	37.23	36.31	36.54	921,461	-0.30(-0.81%)
Feb 07, 2008	36.57	37.15	36.34	36.84	1,079,333	+0.17(+0.48%)
Feb 06, 2008	36.98	37.29	36.52	36.66	2,187,213	-0.16(-0.44%)
Feb 05, 2008	37.44	37.94	36.83	36.83	1,042,580	-1.15(-3.03%)
Feb 04, 2008	38.49	38.57	37.90	37.98	693,490	-0.44(-1.14%)
Feb 01, 2008	37.69	38.43	37.63	38.41	1,080,983	+0.71(+1.89%)
Jan 31, 2008	37.15	38.01	36.91	37.70	2,411,237	+0.19(+0.50%)
Jan 30, 2008	37.42	38.43	37.28	37.51	1,810,317	+0.15(+0.39%)
Jan 29, 2008	36.46	37.87	35.88	37.36	2,608,392	+2.80(+8.12%)
Jan 28, 2008	33.91	34.57	33.28	34.56	2,028,621	+0.95(+2.82%)
Jan 25, 2008	33.84	33.92	33.20	33.61	1,179,706	+0.16(+0.48%)
Jan 24, 2008	33.82	34.06	33.15	33.45	1,228,492	-0.39(-1.14%)
Jan 23, 2008	32.78	33.86	32.10	33.84	2,426,657	+0.58(+1.73%)
Jan 22, 2008	32.77	33.73	32.61	33.26	1,881,392	-0.44(-1.30%)
Jan 21, 2008	33.63	34.06	32.89	33.70	0	+0.00(+0.00%)
Jan 18, 2008	33.63	34.06	32.89	33.70	1,967,004	+0.07(+0.20%)
Jan 17, 2008	34.72	34.89	33.63	33.63	1,335,504	-1.05(-3.02%)
Jan 16, 2008	34.92	35.20	34.60	34.68	1,387,581	-0.54(-1.53%)
Jan 15, 2008	35.40	35.86	35.13	35.22	1,161,926	-0.66(-1.83%)
Jan 14, 2008	35.47	35.91	35.30	35.88	1,451,395	+0.55(+1.55%)
Jan 11, 2008	35.91	36.07	35.23	35.33	1,135,913	-0.82(-2.28%)
Jan 10, 2008	35.43	36.42	35.05	36.15	1,230,789	+0.35(+0.98%)
Jan 09, 2008	35.81	35.84	35.03	35.81	1,889,803	+0.11(+0.31%)
Jan 08, 2008	37.02	37.27	35.59	35.70	1,937,710	-1.38(-3.71%)
Jan 07, 2008	36.85	37.51	36.75	37.07	1,896,079	+0.37(+1.01%)
Jan 04, 2008	37.41	37.46	36.63	36.70	1,491,306	-0.98(-2.61%)
Jan 03, 2008	38.44	38.52	37.61	37.68	1,417,043	-0.53(-1.39%)
Jan 02, 2008	38.76	39.00	38.09	38.22	1,727,412	-0.50(-1.28%)
Jan 01, 2008	38.71	38.92	38.59	38.71	0	+0.00(+0.00%)
Dec 31, 2007	38.71	38.92	38.59	38.71	1,021,841	-0.20(-0.51%)
Dec 28, 2007	38.54	39.31	38.54	38.91	875,435	+0.70(+1.83%)
Dec 27, 2007	38.22	38.49	38.11	38.21	862,358	-0.34(-0.87%)
Dec 26, 2007	38.06	38.56	37.76	38.54	625,484	+0.37(+0.97%)
Dec 24, 2007	37.95	38.75	37.95	38.17	395,222	-0.12(-0.32%)
Dec 21, 2007	37.64	38.35	37.36	38.30	1,841,621	+0.98(+2.62%)
Dec 20, 2007	37.45	37.60	36.72	37.32	1,442,888	-0.04(-0.10%)
Dec 19, 2007	36.95	37.60	36.56	37.36	1,328,472	+0.55(+1.50%)
Dec 18, 2007	36.58	37.08	36.28	36.80	1,209,891	+0.42(+1.14%)
Dec 17, 2007	36.93	37.20	36.39	36.39	795,477	-0.57(-1.54%)
Dec 14, 2007	37.15	37.66	36.95	36.96	953,480	-0.40(-1.07%)
Dec 13, 2007	37.12	37.42	36.85	37.36	797,884	-0.15(-0.39%)
Dec 12, 2007	38.06	38.49	37.15	37.50	1,119,441	+0.20(+0.55%)
Dec 11, 2007	38.48	38.65	37.28	37.30	1,350,773	-1.19(-3.10%)
Dec 10, 2007	38.64	38.75	38.25	38.49	845,449	-0.12(-0.30%)
Dec 07, 2007	38.65	39.19	38.45	38.61	919,461	-0.05(-0.13%)
Dec 06, 2007	37.98	38.70	37.67	38.66	948,916	+0.66(+1.74%)
Dec 05, 2007	37.41	38.00	37.08	38.00	2,184,123	+0.86(+2.31%)
Dec 04, 2007	37.04	37.29	36.82	37.14	872,229	-0.18(-0.49%)
Dec 03, 2007	37.95	37.95	37.30	37.32	845,379	-0.64(-1.69%)
Nov 30, 2007	38.05	38.27	37.70	37.96	1,323,424	+0.29(+0.77%)
Nov 29, 2007	37.51	37.82	37.27	37.67	1,601,539	-0.04(-0.10%)
Nov 28, 2007	37.11	37.71	36.85	37.71	1,638,180	+0.68(+1.85%)
Nov 27, 2007	36.32	37.05	36.23	37.02	1,871,264	+0.82(+2.27%)
Nov 26, 2007	36.79	37.54	36.20	36.20	1,487,600	-0.59(-1.60%)
Nov 23, 2007	36.46	36.79	36.29	36.79	706,668	+0.52(+1.45%)
Nov 21, 2007	37.16	37.16	36.21	36.26	1,529,056	-1.00(-2.68%)
Nov 20, 2007	37.15	37.73	36.89	37.26	1,755,840	+0.25(+0.67%)
Nov 19, 2007	37.21	37.55	36.57	37.01	2,079,947	-0.46(-1.22%)
Nov 16, 2007	38.38	38.49	36.99	37.47	2,586,725	-0.71(-1.85%)
Nov 15, 2007	37.20	38.70	36.64	38.18	8,192,297	+0.83(+2.22%)
Nov 14, 2007	39.16	39.38	37.15	37.35	6,773,338	-3.01(-7.45%)
Nov 13, 2007	40.07	40.36	39.79	40.36	758,145	+0.65(+1.63%)
Nov 12, 2007	39.66	40.53	39.66	39.71	1,147,883	-0.10(-0.26%)
Nov 09, 2007	40.02	40.50	39.81	39.81	947,441	-0.87(-2.15%)
Nov 08, 2007	40.43	40.77	40.01	40.69	1,014,291	+0.24(+0.59%)
Nov 07, 2007	41.06	41.47	40.45	40.45	1,166,250	-1.19(-2.87%)
Nov 06, 2007	41.32	41.75	40.64	41.64	1,304,893	+0.65(+1.58%)
Nov 05, 2007	41.15	41.21	40.63	40.99	1,340,651	-0.29(-0.71%)
Nov 02, 2007	40.87	41.58	40.43	41.28	1,071,533	+0.46(+1.12%)
Nov 01, 2007	41.80	41.96	40.74	40.82	994,387	-1.35(-3.21%)
Oct 31, 2007	41.92	42.18	41.57	42.18	944,421	+0.48(+1.15%)
Oct 30, 2007	41.86	42.07	41.70	41.70	1,545,391	-0.19(-0.45%)
Oct 29, 2007	42.19	42.43	41.84	41.89	1,001,388	-0.30(-0.71%)
Oct 26, 2007	42.19	42.90	41.94	42.19	884,982	+0.13(+0.31%)
Oct 25, 2007	42.47	42.73	41.90	42.06	1,485,815	-0.16(-0.38%)
Oct 24, 2007	42.91	43.26	41.46	42.22	1,605,653	-0.98(-2.28%)
Oct 23, 2007	43.35	43.48	42.08	43.20	2,120,829	+2.65(+6.54%)
Oct 22, 2007	39.64	40.79	39.34	40.55	1,258,358	+0.78(+1.96%)
Oct 19, 2007	39.96	40.46	39.77	39.77	1,448,615	-0.31(-0.78%)
Oct 18, 2007	39.85	40.20	39.72	40.08	822,250	+0.06(+0.15%)
Oct 17, 2007	39.89	40.14	39.66	40.02	961,991	+0.60(+1.52%)
Oct 16, 2007	39.99	40.00	39.27	39.43	894,317	-0.58(-1.46%)
Oct 15, 2007	40.28	40.49	39.73	40.01	1,032,686	-0.23(-0.58%)
Oct 12, 2007	40.26	40.53	40.07	40.24	723,998	-0.05(-0.13%)
Oct 11, 2007	40.83	40.98	40.06	40.29	1,407,846	-0.50(-1.23%)
Oct 10, 2007	41.89	41.96	40.38	40.80	2,327,284	-1.31(-3.11%)
Oct 09, 2007	42.17	42.29	41.88	42.11	1,172,564	+0.01(+0.03%)
Oct 08, 2007	42.33	42.40	41.98	42.09	494,036	-0.17(-0.40%)
Oct 05, 2007	42.06	42.45	41.77	42.26	837,761	+0.53(+1.27%)
Oct 04, 2007	42.11	42.21	41.33	41.73	1,311,070	-0.39(-0.93%)
Oct 03, 2007	42.07	42.62	41.98	42.12	1,066,591	-0.02(-0.05%)
Oct 02, 2007	42.25	42.43	41.99	42.14	513,666	-0.08(-0.19%)
Oct 01, 2007	41.87	42.29	41.55	42.22	869,471	+0.68(+1.65%)
Sep 28, 2007	41.59	42.08	41.47	41.54	964,325	-0.23(-0.54%)
Sep 27, 2007	41.56	41.87	41.47	41.76	873,864	+0.39(+0.95%)
Sep 26, 2007	41.27	41.50	41.13	41.37	855,057	+0.51(+1.25%)
Sep 25, 2007	41.08	41.28	40.79	40.86	1,039,275	-0.24(-0.58%)
Sep 24, 2007	40.99	41.55	40.89	41.10	1,314,914	+0.02(+0.05%)
Sep 21, 2007	41.93	42.08	41.08	41.08	3,866,498	-0.38(-0.91%)
Sep 20, 2007	42.00	42.00	41.27	41.46	1,026,371	-0.43(-1.03%)
Sep 19, 2007	41.92	42.16	41.64	41.89	1,379,294	+0.34(+0.82%)
Sep 18, 2007	40.81	41.80	40.50	41.55	1,546,352	+0.89(+2.19%)
Sep 17, 2007	40.50	40.92	40.30	40.66	1,448,341	+0.36(+0.90%)
Sep 14, 2007	40.05	40.34	39.81	40.29	1,698,585	-0.32(-0.79%)
Sep 13, 2007	41.04	41.20	40.47	40.61	1,103,792	-0.38(-0.92%)
Sep 12, 2007	40.71	41.25	40.66	40.99	1,494,052	+0.05(+0.12%)
Sep 11, 2007	40.90	41.61	40.69	40.94	1,870,722	-0.12(-0.30%)
Sep 10, 2007	42.74	42.88	39.99	41.06	4,335,551	-1.47(-3.46%)
Sep 07, 2007	42.87	43.13	42.39	42.54	842,566	-1.06(-2.44%)
Sep 06, 2007	43.47	43.71	43.13	43.60	656,702	+0.14(+0.32%)
Sep 05, 2007	43.42	43.67	42.97	43.46	690,745	-0.28(-0.63%)
Sep 04, 2007	43.59	44.04	43.28	43.74	692,941	+0.18(+0.42%)
Aug 31, 2007	43.91	43.99	43.44	43.56	785,599	-0.19(-0.43%)
Aug 30, 2007	43.33	43.85	43.25	43.75	948,127	-0.02(-0.05%)
Aug 29, 2007	43.44	43.77	43.17	43.77	962,952	+0.47(+1.09%)
Aug 28, 2007	43.71	43.77	43.27	43.29	1,358,154	-0.61(-1.39%)
Aug 27, 2007	44.28	44.41	43.91	43.91	870,295	-0.40(-0.90%)
Aug 24, 2007	43.71	44.44	43.71	44.31	1,723,980	+0.67(+1.54%)
Aug 23, 2007	43.35	43.89	43.18	43.64	2,056,037	+0.29(+0.67%)
Aug 22, 2007	42.80	43.91	42.64	43.35	2,265,237	+0.83(+1.95%)
Aug 21, 2007	42.11	42.81	42.11	42.51	1,040,784	+0.44(+1.04%)
Aug 20, 2007	41.70	42.25	41.46	42.08	1,219,511	+0.42(+1.01%)
Aug 17, 2007	42.40	47.13	40.82	41.66	1,719,999	+0.28(+0.67%)
Aug 16, 2007	42.25	42.33	39.71	41.38	2,973,004	-0.82(-1.95%)
Aug 15, 2007	42.14	42.77	42.06	42.20	1,591,543	-0.17(-0.41%)
Aug 14, 2007	42.56	43.28	42.38	42.38	1,196,312	-0.98(-2.27%)
Aug 13, 2007	43.94	43.94	43.09	43.36	2,032,976	-0.15(-0.33%)
Aug 10, 2007	43.35	43.71	42.62	43.51	1,746,492	+0.03(+0.07%)
Aug 09, 2007	43.49	44.26	43.35	43.48	2,391,526	-0.58(-1.31%)
Aug 08, 2007	44.10	44.18	43.64	44.05	2,203,191	+0.20(+0.47%)
Aug 07, 2007	43.71	44.24	43.56	43.85	1,506,132	-0.07(-0.15%)
Aug 06, 2007	43.64	43.95	43.36	43.91	1,665,640	+0.36(+0.84%)
Aug 03, 2007	43.78	44.71	43.44	43.55	2,056,724	-1.17(-2.61%)
Aug 02, 2007	45.21	45.33	44.34	44.71	1,726,725	-0.26(-0.57%)
Aug 01, 2007	44.55	45.15	43.93	44.97	2,076,142	+0.28(+0.64%)
Jul 31, 2007	45.54	45.95	44.66	44.69	2,401,547	-0.79(-1.73%)
Jul 30, 2007	45.30	45.58	44.87	45.47	1,765,161	+0.11(+0.24%)
Jul 27, 2007	45.89	46.01	45.33	45.36	3,243,290	-0.58(-1.27%)
Jul 26, 2007	47.53	47.57	45.53	45.95	2,802,621	-2.12(-4.41%)
Jul 25, 2007	46.93	48.82	46.93	48.07	3,196,522	+1.89(+4.10%)
Jul 24, 2007	48.28	48.28	46.07	46.17	3,246,726	-2.64(-5.40%)
Jul 23, 2007	49.35	49.75	48.66	48.81	1,093,359	-0.52(-1.06%)
Jul 20, 2007	49.92	49.92	49.04	49.33	1,114,224	-0.56(-1.12%)
Jul 19, 2007	49.67	49.99	49.45	49.89	699,805	+0.55(+1.11%)
Jul 18, 2007	49.55	49.67	48.95	49.35	854,371	-0.26(-0.51%)
Jul 17, 2007	49.53	50.11	49.52	49.60	841,330	+0.17(+0.35%)
Jul 16, 2007	49.74	49.74	49.30	49.43	700,079	-0.35(-0.70%)
Jul 13, 2007	49.49	49.85	49.36	49.78	656,153	+0.16(+0.32%)
Jul 12, 2007	48.77	49.62	48.57	49.62	711,061	+1.05(+2.16%)
Jul 11, 2007	48.44	48.74	48.19	48.57	773,244	+0.06(+0.12%)
Jul 10, 2007	48.89	49.24	48.51	48.51	1,452,733	-0.52(-1.07%)
Jul 09, 2007	49.02	49.22	48.81	49.03	922,457	-0.01(-0.01%)
Jul 06, 2007	48.90	49.09	48.66	49.04	627,738	+0.01(+0.03%)
Jul 05, 2007	48.88	49.26	48.69	49.03	579,007	+0.06(+0.12%)
Jul 03, 2007	49.03	49.18	48.89	48.97	373,238	+0.15(+0.31%)
Jul 02, 2007	48.65	48.91	48.57	48.82	854,113	+0.39(+0.80%)
Jun 29, 2007	48.36	48.78	48.28	48.43	1,175,035	+0.23(+0.47%)
Jun 28, 2007	48.35	48.42	48.03	48.20	522,177	-0.15(-0.30%)
Jun 27, 2007	47.60	48.38	47.58	48.35	688,686	+0.57(+1.19%)
Jun 26, 2007	48.27	48.43	47.57	47.78	1,189,702	-0.34(-0.71%)
Jun 25, 2007	48.35	48.64	47.96	48.12	719,022	-0.26(-0.54%)
Jun 22, 2007	48.59	48.74	48.21	48.39	1,377,235	-0.20(-0.42%)
Jun 21, 2007	48.36	48.71	48.24	48.59	1,183,271	+0.12(+0.26%)
Jun 20, 2007	48.29	48.72	48.29	48.47	1,323,699	-0.12(-0.25%)
Jun 19, 2007	48.26	48.72	48.09	48.59	746,751	+0.05(+0.11%)
Jun 18, 2007	48.60	48.68	48.44	48.54	577,771	-0.04(-0.09%)
Jun 15, 2007	48.70	48.79	48.48	48.58	1,160,896	+0.18(+0.38%)
Jun 14, 2007	48.20	48.49	48.04	48.40	1,078,946	+0.20(+0.41%)
Jun 13, 2007	47.69	48.21	47.47	48.20	1,271,399	+0.63(+1.32%)
Jun 12, 2007	47.83	48.30	47.49	47.58	1,491,855	-0.44(-0.91%)
Jun 11, 2007	47.83	48.15	47.61	48.01	1,140,031	+0.20(+0.41%)
Jun 08, 2007	46.84	47.83	46.77	47.82	1,181,075	+0.82(+1.75%)
Jun 07, 2007	47.43	47.53	46.99	46.99	1,039,824	-0.47(-1.00%)
Jun 06, 2007	47.64	47.66	47.24	47.47	1,004,957	-0.28(-0.59%)
Jun 05, 2007	47.24	47.77	47.02	47.75	1,096,860	+0.42(+0.88%)
Jun 04, 2007	47.32	47.41	46.99	47.34	1,090,065	-0.32(-0.67%)
Jun 01, 2007	47.35	47.95	47.31	47.66	988,484	+0.11(+0.23%)
May 31, 2007	47.64	47.66	47.18	47.55	1,072,219	+0.42(+0.90%)
May 30, 2007	46.62	47.28	46.27	47.13	1,800,439	+0.56(+1.20%)
May 29, 2007	46.83	46.88	46.36	46.56	702,962	-0.22(-0.47%)
May 25, 2007	46.30	46.86	46.05	46.78	695,275	+0.74(+1.60%)
May 24, 2007	46.51	46.81	45.98	46.05	1,043,667	-0.60(-1.28%)
May 23, 2007	46.73	46.91	46.58	46.65	901,729	-0.09(-0.20%)
May 22, 2007	46.58	46.79	46.16	46.74	646,132	+0.31(+0.66%)
May 21, 2007	46.44	46.58	45.91	46.43	1,511,760	-0.23(-0.48%)
May 18, 2007	46.62	46.75	46.39	46.66	678,253	+0.04(+0.08%)
May 17, 2007	47.02	47.06	46.54	46.62	779,696	-0.50(-1.07%)
May 16, 2007	46.89	47.13	46.62	47.13	671,390	+0.17(+0.37%)
May 15, 2007	46.95	47.17	46.73	46.95	1,007,290	-0.04(-0.08%)
May 14, 2007	46.91	47.06	46.76	46.99	1,050,943	+0.08(+0.17%)
May 11, 2007	46.62	47.25	46.49	46.91	1,651,776	+0.28(+0.61%)
May 10, 2007	46.34	47.26	45.99	46.62	2,353,640	+0.05(+0.11%)
May 09, 2007	45.40	46.62	45.33	46.57	1,385,745	+0.99(+2.17%)
May 08, 2007	45.90	45.90	45.50	45.58	877,982	-0.39(-0.84%)
May 07, 2007	45.89	46.06	45.82	45.97	989,308	+0.17(+0.37%)
May 04, 2007	45.89	45.91	45.64	45.80	1,167,348	-0.05(-0.11%)
May 03, 2007	46.03	46.12	45.42	45.85	1,521,094	+0.35(+0.77%)
May 02, 2007	45.24	45.71	45.20	45.50	2,661,104	+0.13(+0.29%)

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.