Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.68	11.98	11.38	11.65	3,097,920	+0.10(+0.85%)
Apr 29, 2008	11.41	11.76	11.14	11.55	1,886,071	-0.04(-0.31%)
Apr 28, 2008	11.19	11.59	10.81	11.58	1,703,859	+0.29(+2.53%)
Apr 25, 2008	11.37	11.67	10.94	11.30	3,081,862	-0.04(-0.39%)
Apr 24, 2008	10.48	11.58	10.30	11.34	3,222,510	+0.98(+9.49%)
Apr 23, 2008	11.80	11.80	10.09	10.36	7,741,187	-1.57(-13.18%)
Apr 22, 2008	12.03	12.16	11.55	11.93	3,304,984	-0.25(-2.05%)
Apr 21, 2008	11.80	12.40	11.61	12.18	3,233,160	+0.56(+4.85%)
Apr 18, 2008	11.40	11.74	11.18	11.62	4,917,533	+0.46(+4.08%)
Apr 17, 2008	9.599	11.31	9.572	11.16	8,457,734	+1.78(+18.95%)
Apr 16, 2008	10.30	10.30	8.928	9.384	3,287,401	+0.02(+0.19%)
Apr 15, 2008	9.447	9.652	9.205	9.366	1,962,282	-0.11(-1.13%)
Apr 14, 2008	9.688	9.821	9.384	9.474	1,770,672	-0.17(-1.76%)
Apr 11, 2008	9.608	10.10	9.438	9.643	1,780,120	-0.09(-0.92%)
Apr 10, 2008	9.760	9.795	9.384	9.733	3,275,002	-0.01(-0.09%)
Apr 09, 2008	10.22	10.44	9.626	9.742	3,075,761	-0.53(-5.13%)
Apr 08, 2008	9.920	10.37	9.831	10.27	2,389,118	+0.14(+1.41%)
Apr 07, 2008	10.06	10.41	9.952	10.13	4,033,426	+0.29(+3.00%)
Apr 04, 2008	10.28	10.38	9.831	9.831	3,378,827	-0.40(-3.93%)
Apr 03, 2008	10.54	10.67	10.09	10.23	4,184,307	-0.15(-1.46%)
Apr 02, 2008	10.36	10.73	10.22	10.39	6,186,858	+0.07(+0.69%)
Apr 01, 2008	9.858	10.33	9.697	10.31	5,795,042	+0.90(+9.59%)
Mar 31, 2008	9.036	9.652	8.937	9.411	4,655,913	+0.44(+4.88%)
Mar 28, 2008	9.804	9.804	8.580	8.973	9,181,470	-0.63(-6.52%)
Mar 27, 2008	9.938	10.26	9.572	9.599	5,095,205	-0.49(-4.87%)
Mar 26, 2008	10.98	10.98	9.920	10.09	11,343,236	-0.86(-7.84%)
Mar 25, 2008	10.69	11.41	10.28	10.95	26,698,004	-0.94(-7.89%)
Mar 24, 2008	12.30	12.30	11.21	11.89	7,250,135	+0.21(+1.84%)
Mar 21, 2008	11.78	12.06	10.89	11.67	3,792,025	+0.00(+0.00%)
Mar 20, 2008	11.78	12.06	10.89	11.67	3,792,025	-0.04(-0.30%)
Mar 19, 2008	12.20	12.28	11.48	11.71	4,531,166	-0.80(-6.43%)
Mar 18, 2008	11.64	12.51	11.55	12.51	1,980,903	+1.03(+8.95%)
Mar 17, 2008	10.29	11.57	10.29	11.48	1,840,303	-0.01(-0.08%)
Mar 14, 2008	12.33	12.96	11.17	11.49	1,887,798	-0.60(-4.95%)
Mar 13, 2008	11.15	12.78	11.06	12.09	1,437,051	+0.55(+4.72%)
Mar 12, 2008	13.40	13.40	11.44	11.55	1,735,619	-1.86(-13.87%)
Mar 11, 2008	11.85	13.41	11.75	13.41	1,822,654	+2.03(+17.83%)
Mar 10, 2008	12.36	12.99	11.31	11.38	1,751,478	-0.69(-5.70%)
Mar 07, 2008	12.62	13.13	11.68	12.07	1,737,507	-0.81(-6.32%)
Mar 06, 2008	13.11	13.41	12.10	12.88	1,553,506	-0.04(-0.35%)
Mar 05, 2008	12.71	14.30	12.47	12.92	3,089,047	+0.24(+1.90%)
Mar 04, 2008	13.09	13.15	12.17	12.68	2,910,560	-0.55(-4.19%)
Mar 03, 2008	13.33	13.63	12.64	13.24	1,710,992	+0.00(+0.00%)
Feb 29, 2008	14.07	14.17	13.18	13.24	2,628,089	-1.03(-7.21%)
Feb 28, 2008	14.73	14.75	14.12	14.26	2,428,054	-0.66(-4.43%)
Feb 27, 2008	15.16	15.53	14.34	14.93	2,361,941	+0.24(+1.64%)
Feb 26, 2008	14.19	15.01	13.99	14.68	4,178,834	+0.40(+2.82%)
Feb 25, 2008	13.40	14.90	12.89	14.28	3,859,263	+1.05(+7.97%)
Feb 22, 2008	11.88	13.41	11.50	13.23	2,008,625	+1.18(+9.79%)
Feb 21, 2008	11.83	12.73	11.83	12.05	1,686,783	-0.04(-0.37%)
Feb 20, 2008	12.00	12.40	11.67	12.09	1,572,647	+0.10(+0.82%)
Feb 19, 2008	12.25	12.60	11.76	11.99	1,559,668	-0.05(-0.44%)
Feb 18, 2008	11.72	12.07	11.23	12.05	0	+0.00(+0.00%)
Feb 15, 2008	11.72	12.07	11.23	12.05	3,070,848	+0.31(+2.67%)
Feb 14, 2008	11.50	11.96	11.17	11.73	5,244,284	+0.46(+4.12%)
Feb 13, 2008	11.57	11.72	10.55	11.27	7,518,419	-1.40(-11.07%)
Feb 12, 2008	12.68	13.45	12.28	12.67	2,642,646	+0.15(+1.21%)
Feb 11, 2008	13.29	13.66	12.38	12.52	2,625,128	-1.10(-8.07%)
Feb 08, 2008	14.35	14.35	13.15	13.62	1,617,793	-0.57(-4.03%)
Feb 07, 2008	13.43	14.44	13.43	14.19	1,508,130	+0.46(+3.39%)
Feb 06, 2008	14.22	14.30	13.16	13.73	2,334,063	-0.46(-3.21%)
Feb 05, 2008	15.42	15.42	14.02	14.18	1,953,299	-1.59(-10.08%)
Feb 04, 2008	16.40	16.40	15.43	15.77	1,362,223	-0.39(-2.43%)
Feb 01, 2008	16.50	17.25	14.96	16.17	3,459,534	-0.29(-1.74%)
Jan 31, 2008	14.72	16.88	14.72	16.45	3,073,658	+1.13(+7.35%)
Jan 30, 2008	16.13	16.39	15.19	15.33	2,599,616	-0.68(-4.24%)
Jan 29, 2008	15.07	16.63	15.07	16.01	2,117,961	+0.70(+4.55%)
Jan 28, 2008	15.86	15.86	14.76	15.31	1,149,054	-0.33(-2.11%)
Jan 25, 2008	15.41	15.91	14.63	15.64	2,140,962	+0.68(+4.54%)
Jan 24, 2008	14.38	15.39	13.97	14.96	5,203,916	+0.57(+3.98%)
Jan 23, 2008	11.79	15.10	9.295	14.39	13,063,141	+0.04(+0.31%)
Jan 22, 2008	11.65	14.52	11.26	14.34	3,333,827	+1.73(+13.75%)
Jan 21, 2008	12.07	12.73	11.11	12.61	0	+0.00(+0.00%)
Jan 18, 2008	12.07	12.73	11.11	12.61	4,239,383	+0.55(+4.60%)
Jan 17, 2008	13.69	13.69	10.39	12.06	7,236,017	-2.04(-14.46%)
Jan 16, 2008	14.89	15.40	13.94	14.09	3,644,892	-1.09(-7.18%)
Jan 15, 2008	15.82	15.82	15.02	15.18	1,969,142	-0.81(-5.08%)
Jan 14, 2008	16.19	16.19	15.04	16.00	2,293,143	+0.04(+0.28%)
Jan 11, 2008	15.89	17.62	14.12	15.95	5,590,825	+0.02(+0.11%)
Jan 10, 2008	13.92	16.45	13.64	15.94	4,517,414	+1.68(+11.79%)
Jan 09, 2008	14.95	15.19	12.51	14.26	6,557,755	-0.50(-3.39%)
Jan 08, 2008	17.55	17.55	14.04	14.76	9,729,622	-2.67(-15.33%)
Jan 07, 2008	17.61	18.26	17.16	17.43	2,539,052	-0.11(-0.61%)
Jan 04, 2008	18.40	18.40	17.17	17.54	2,566,767	-1.05(-5.63%)
Jan 03, 2008	19.66	19.72	18.16	18.58	3,032,410	-0.91(-4.68%)
Jan 02, 2008	19.75	20.31	19.31	19.49	1,792,741	-0.55(-2.76%)
Jan 01, 2008	19.57	20.65	18.85	20.05	0	+0.00(+0.00%)
Dec 31, 2007	19.57	20.65	18.85	20.05	1,770,022	+0.52(+2.65%)
Dec 28, 2007	20.65	20.65	19.48	19.53	1,735,759	-0.91(-4.46%)
Dec 27, 2007	21.66	21.91	20.38	20.44	1,740,737	-1.06(-4.95%)
Dec 26, 2007	21.66	21.66	20.93	21.50	1,308,974	+0.37(+1.73%)
Dec 24, 2007	21.04	21.37	20.78	21.14	850,650	+0.16(+0.77%)
Dec 21, 2007	21.57	21.63	20.05	20.98	2,825,255	+0.23(+1.12%)
Dec 20, 2007	21.53	21.90	19.46	20.74	3,050,434	-1.13(-5.15%)
Dec 19, 2007	21.14	23.56	21.07	21.87	2,695,759	+0.70(+3.29%)
Dec 18, 2007	20.70	21.38	20.22	21.17	1,861,625	+0.92(+4.55%)
Dec 17, 2007	20.77	21.14	20.00	20.25	1,723,329	-0.36(-1.73%)
Dec 14, 2007	20.93	21.87	20.27	20.61	1,904,189	-0.23(-1.12%)
Dec 13, 2007	22.11	22.49	19.85	20.84	4,646,009	-1.61(-7.17%)
Dec 12, 2007	23.97	24.37	20.19	22.45	5,672,907	-1.03(-4.38%)
Dec 11, 2007	27.58	27.58	22.88	23.48	4,626,075	-3.32(-12.40%)
Dec 10, 2007	24.10	29.26	23.91	26.80	7,724,412	+2.72(+11.28%)
Dec 07, 2007	23.59	24.58	23.50	24.09	4,030,560	+0.34(+1.43%)
Dec 06, 2007	21.72	24.24	21.33	23.75	4,726,305	+2.45(+11.50%)
Dec 05, 2007	21.76	21.90	20.15	21.30	3,699,990	+0.25(+1.19%)
Dec 04, 2007	21.14	21.40	20.56	21.05	2,110,189	-0.26(-1.22%)
Dec 03, 2007	20.60	21.72	20.27	21.31	3,378,926	+0.29(+1.36%)
Nov 30, 2007	20.70	26.54	20.70	21.02	11,162,058	+1.73(+8.94%)
Nov 29, 2007	17.94	19.58	17.94	19.30	3,723,484	+1.11(+6.09%)
Nov 28, 2007	17.25	18.77	16.98	18.19	4,449,770	+1.44(+8.59%)
Nov 27, 2007	17.48	18.31	16.13	16.75	3,465,175	-0.61(-3.50%)
Nov 26, 2007	18.72	18.72	17.30	17.36	1,860,480	-1.08(-5.87%)
Nov 23, 2007	19.05	19.05	17.70	18.44	1,147,521	+0.99(+5.69%)
Nov 21, 2007	18.49	19.22	17.07	17.45	4,607,293	-1.23(-6.60%)
Nov 20, 2007	18.41	19.03	16.98	18.68	4,327,345	-0.02(-0.10%)
Nov 19, 2007	19.58	19.58	17.98	18.70	3,273,049	-0.82(-4.21%)
Nov 16, 2007	19.93	20.25	18.86	19.52	2,648,547	-0.41(-2.06%)
Nov 15, 2007	20.80	20.97	19.39	19.93	5,262,154	-1.22(-5.79%)
Nov 14, 2007	21.27	22.64	20.82	21.15	4,179,200	+0.18(+0.85%)
Nov 13, 2007	19.51	20.98	19.09	20.98	6,028,732	+1.94(+10.19%)
Nov 12, 2007	19.40	20.06	17.88	19.04	5,056,229	+0.00(+0.00%)
Nov 09, 2007	15.86	20.06	15.69	19.04	14,810,093	+2.63(+16.01%)
Nov 08, 2007	17.50	17.59	15.72	16.41	7,729,557	-1.10(-6.28%)
Nov 07, 2007	17.83	18.17	17.19	17.51	6,725,818	-1.15(-6.18%)
Nov 06, 2007	17.11	19.14	16.95	18.66	5,420,090	+1.70(+10.01%)
Nov 05, 2007	15.19	16.96	15.10	16.96	6,534,069	+0.88(+5.44%)
Nov 02, 2007	15.28	16.63	14.77	16.09	9,701,980	+0.80(+5.20%)
Nov 01, 2007	16.55	16.61	14.50	15.29	9,821,143	-2.01(-11.62%)
Oct 31, 2007	17.33	18.10	16.98	17.30	5,286,130	+0.17(+0.99%)
Oct 30, 2007	17.68	17.87	16.98	17.13	3,709,824	-0.46(-2.59%)
Oct 29, 2007	17.57	18.10	16.69	17.59	4,536,131	+0.28(+1.60%)
Oct 26, 2007	17.60	17.89	14.94	17.31	11,843,442	+1.31(+8.21%)
Oct 25, 2007	17.35	17.57	14.55	16.00	14,182,054	-1.64(-9.32%)
Oct 24, 2007	16.76	17.86	15.90	17.64	7,899,208	+0.46(+2.71%)
Oct 23, 2007	18.62	19.26	16.45	17.18	10,093,147	-1.43(-7.69%)
Oct 22, 2007	19.15	19.16	17.96	18.61	10,826,027	-0.69(-3.57%)
Oct 19, 2007	21.41	21.57	19.08	19.30	11,768,811	-2.11(-9.85%)
Oct 18, 2007	23.10	23.17	21.33	21.41	9,447,878	-1.98(-8.45%)
Oct 17, 2007	25.20	25.79	22.91	23.38	12,702,643	-4.21(-15.26%)
Oct 16, 2007	27.83	28.28	26.82	27.59	3,406,266	-0.23(-0.84%)
Oct 15, 2007	28.77	28.77	27.64	27.82	2,334,360	-0.79(-2.75%)
Oct 12, 2007	29.81	29.90	28.37	28.61	2,478,716	-1.02(-3.44%)
Oct 11, 2007	30.35	30.67	29.62	29.63	2,106,566	-0.77(-2.53%)
Oct 10, 2007	31.33	31.33	30.30	30.40	2,046,915	-0.84(-2.69%)
Oct 09, 2007	31.73	31.96	30.98	31.24	1,579,662	-0.33(-1.05%)
Oct 08, 2007	32.26	32.49	31.34	31.57	1,836,338	-0.70(-2.16%)
Oct 05, 2007	31.41	32.90	30.74	32.26	2,821,193	+1.14(+3.68%)
Oct 04, 2007	30.57	31.81	30.49	31.12	1,703,524	+0.61(+1.99%)
Oct 03, 2007	30.74	31.18	30.32	30.51	1,272,189	-0.46(-1.50%)
Oct 02, 2007	29.27	31.33	29.16	30.98	2,551,874	+1.71(+5.83%)
Oct 01, 2007	29.04	29.76	28.38	29.27	2,478,139	+0.39(+1.36%)
Sep 28, 2007	29.27	29.27	28.60	28.88	1,567,019	-0.32(-1.10%)
Sep 27, 2007	29.52	29.76	28.86	29.20	2,443,677	-0.80(-2.68%)
Sep 26, 2007	30.42	30.59	29.29	30.00	2,538,448	-0.06(-0.21%)
Sep 25, 2007	29.76	30.39	28.87	30.07	2,275,170	+0.21(+0.72%)
Sep 24, 2007	31.08	31.08	29.81	29.85	2,283,226	-0.58(-1.91%)
Sep 21, 2007	30.66	30.77	29.60	30.43	3,017,465	+0.31(+1.04%)
Sep 20, 2007	31.76	31.83	29.72	30.12	3,408,616	-1.10(-3.52%)
Sep 19, 2007	30.55	32.46	29.28	31.22	5,262,073	+1.28(+4.27%)
Sep 18, 2007	27.69	30.41	27.67	29.94	4,405,668	+2.41(+8.77%)
Sep 17, 2007	26.87	27.55	26.63	27.53	3,062,540	+0.38(+1.38%)
Sep 14, 2007	27.26	27.41	26.60	27.15	2,498,838	-0.11(-0.39%)
Sep 13, 2007	26.09	27.56	25.98	27.26	5,901,860	+1.40(+5.43%)
Sep 12, 2007	25.06	26.87	24.74	25.86	4,574,398	+0.87(+3.47%)
Sep 11, 2007	24.60	25.27	24.59	24.99	2,857,334	+0.39(+1.60%)
Sep 10, 2007	25.19	25.62	24.45	24.60	3,109,758	-0.47(-1.89%)
Sep 07, 2007	25.54	25.76	25.02	25.07	4,448,410	-1.01(-3.87%)
Sep 06, 2007	26.92	27.26	25.07	26.08	6,003,345	-0.78(-2.89%)
Sep 05, 2007	28.60	28.98	26.34	26.86	9,028,178	-0.26(-0.96%)
Sep 04, 2007	26.81	27.32	26.59	27.12	4,126,949	+0.16(+0.60%)
Aug 31, 2007	29.48	29.48	26.80	26.96	6,236,299	+0.15(+0.57%)
Aug 30, 2007	28.22	28.22	26.76	26.80	5,628,289	-1.42(-5.04%)
Aug 29, 2007	29.08	29.63	27.30	28.22	4,285,050	-0.63(-2.20%)
Aug 28, 2007	30.70	31.10	28.78	28.86	4,439,123	-2.34(-7.51%)
Aug 27, 2007	32.45	32.84	30.91	31.20	2,655,838	-1.43(-4.38%)
Aug 24, 2007	32.84	32.93	31.42	32.63	2,342,192	-0.28(-0.84%)
Aug 23, 2007	34.39	34.41	32.66	32.91	2,803,515	-0.45(-1.34%)
Aug 22, 2007	33.07	34.61	30.79	33.35	3,090,289	+0.79(+2.41%)
Aug 21, 2007	31.85	33.18	31.59	32.57	2,399,928	+0.72(+2.24%)
Aug 20, 2007	31.91	33.13	31.19	31.85	3,347,300	-0.89(-2.73%)
Aug 17, 2007	34.54	36.64	31.01	32.75	5,306,718	+1.40(+4.48%)
Aug 16, 2007	29.65	31.54	27.04	31.34	6,728,559	+1.70(+5.73%)
Aug 15, 2007	30.57	31.11	29.41	29.65	5,125,438	-0.93(-3.04%)
Aug 14, 2007	31.26	33.26	30.34	30.57	4,092,375	-0.69(-2.20%)
Aug 13, 2007	32.36	34.62	31.08	31.26	5,270,577	-1.10(-3.40%)
Aug 10, 2007	35.75	35.75	29.92	32.36	10,011,941	-4.99(-13.35%)
Aug 09, 2007	36.33	40.22	33.27	37.35	14,424,706	+0.80(+2.18%)
Aug 08, 2007	32.58	37.47	32.30	36.55	13,965,164	+5.42(+17.39%)
Aug 07, 2007	29.74	32.70	29.60	31.14	7,301,037	+1.39(+4.69%)
Aug 06, 2007	30.16	31.77	25.86	29.74	14,980,115	-0.23(-0.78%)
Aug 03, 2007	30.12	31.71	29.73	29.98	10,977,039	-1.73(-5.47%)
Aug 02, 2007	28.83	34.56	28.47	31.71	14,778,652	+0.64(+2.07%)
Aug 01, 2007	34.02	34.41	18.77	31.07	23,821,322	-3.49(-10.09%)
Jul 31, 2007	36.29	38.21	33.12	34.55	17,906,198	-6.06(-14.92%)
Jul 30, 2007	41.51	41.61	38.84	40.61	6,754,909	-0.94(-2.26%)
Jul 27, 2007	42.85	43.26	41.52	41.55	6,493,236	-1.35(-3.15%)
Jul 26, 2007	43.03	44.12	41.56	42.90	9,129,500	-1.64(-3.67%)
Jul 25, 2007	42.90	44.63	42.75	44.53	8,750,382	+0.50(+1.14%)
Jul 24, 2007	46.44	46.64	43.31	44.03	6,505,955	-2.97(-6.31%)
Jul 23, 2007	47.90	48.11	46.60	47.00	5,007,792	-0.80(-1.68%)
Jul 20, 2007	49.87	49.94	46.78	47.81	7,078,775	-2.07(-4.16%)
Jul 19, 2007	48.93	50.75	48.35	49.88	5,402,134	-0.17(-0.34%)
Jul 18, 2007	48.88	50.73	48.88	50.05	4,186,853	-0.55(-1.08%)
Jul 17, 2007	50.67	50.76	50.32	50.59	2,571,231	-0.13(-0.25%)
Jul 16, 2007	50.72	50.94	50.59	50.72	1,198,496	-0.21(-0.40%)
Jul 13, 2007	50.98	51.19	50.60	50.92	2,169,994	-0.04(-0.09%)
Jul 12, 2007	50.57	51.07	50.34	50.97	2,302,583	+0.51(+1.01%)
Jul 11, 2007	50.82	50.82	49.67	50.46	2,887,320	+0.40(+0.80%)
Jul 10, 2007	51.22	51.35	49.88	50.06	3,552,954	-1.73(-3.35%)
Jul 09, 2007	51.79	52.25	51.41	51.79	2,425,886	+0.14(+0.28%)
Jul 06, 2007	50.12	51.65	49.92	51.65	2,746,003	+1.57(+3.14%)
Jul 05, 2007	49.66	50.66	49.66	50.08	2,220,009	-0.33(-0.66%)
Jul 03, 2007	51.01	51.20	50.19	50.41	1,418,988	-0.80(-1.55%)
Jul 02, 2007	51.21	51.48	50.85	51.20	1,558,299	+0.38(+0.76%)
Jun 29, 2007	51.68	51.26	50.42	50.82	3,152,612	-0.87(-1.68%)
Jun 28, 2007	51.75	52.19	51.44	51.68	1,664,363	-0.06(-0.12%)
Jun 27, 2007	51.84	51.83	50.75	51.75	2,895,501	-0.09(-0.17%)
Jun 26, 2007	53.06	53.06	51.78	51.84	2,748,399	-0.58(-1.11%)
Jun 25, 2007	53.13	53.34	51.70	52.42	3,778,938	-0.71(-1.35%)
Jun 22, 2007	53.84	53.95	53.04	53.13	2,973,140	-0.79(-1.46%)
Jun 21, 2007	53.42	54.13	52.72	53.92	2,652,128	+0.50(+0.94%)
Jun 20, 2007	55.16	55.23	53.21	53.42	3,973,548	-1.64(-2.99%)
Jun 19, 2007	55.08	55.33	54.80	55.06	1,096,074	-0.16(-0.29%)
Jun 18, 2007	55.41	55.55	55.14	55.22	1,003,541	-0.11(-0.19%)
Jun 15, 2007	55.45	55.97	55.10	55.33	2,058,999	+0.05(+0.10%)
Jun 14, 2007	54.52	55.48	54.29	55.28	1,883,779	+0.66(+1.21%)
Jun 13, 2007	55.28	55.28	53.53	54.62	4,065,186	-0.45(-0.81%)
Jun 12, 2007	55.86	56.25	55.01	55.06	2,077,796	-1.31(-2.33%)
Jun 11, 2007	55.95	56.70	55.78	56.38	1,524,600	+0.38(+0.69%)
Jun 08, 2007	55.50	56.14	54.61	55.99	2,332,011	+0.65(+1.18%)
Jun 07, 2007	57.65	57.95	55.34	55.34	3,205,423	-2.16(-3.76%)
Jun 06, 2007	57.74	57.74	56.58	57.50	1,483,437	-0.34(-0.59%)
Jun 05, 2007	58.24	58.28	57.55	57.84	1,689,314	-0.47(-0.81%)
Jun 04, 2007	58.23	58.87	58.13	58.32	1,804,114	+0.09(+0.15%)
Jun 01, 2007	58.10	58.41	57.23	58.23	1,847,274	+0.13(+0.23%)
May 31, 2007	58.99	59.43	57.86	58.09	1,532,221	-0.67(-1.14%)
May 30, 2007	58.33	58.88	58.20	58.76	2,188,650	-0.27(-0.45%)
May 29, 2007	58.51	59.09	58.59	59.03	648,850	+0.30(+0.52%)
May 25, 2007	58.40	58.84	58.18	58.73	627,379	+0.46(+0.78%)
May 24, 2007	59.39	59.86	58.23	58.27	1,512,976	-1.19(-2.00%)
May 23, 2007	59.08	59.92	58.75	59.46	1,682,271	+0.37(+0.62%)
May 22, 2007	59.45	59.47	58.60	59.09	1,164,153	-0.16(-0.27%)
May 21, 2007	58.85	59.34	58.73	59.25	2,245,855	+0.23(+0.39%)
May 18, 2007	58.76	59.21	58.44	59.02	1,428,387	+0.26(+0.44%)
May 17, 2007	58.69	59.25	58.16	58.76	1,461,842	+0.07(+0.12%)
May 16, 2007	58.07	58.80	58.02	58.69	1,784,354	+0.59(+1.02%)
May 15, 2007	58.66	59.37	58.06	58.10	2,089,657	-0.46(-0.78%)
May 14, 2007	58.72	58.83	58.45	58.56	1,535,745	-0.16(-0.27%)
May 11, 2007	57.99	59.28	57.99	58.72	1,771,248	+0.72(+1.25%)
May 10, 2007	58.12	59.00	57.99	57.99	3,335,247	+0.08(+0.14%)
May 09, 2007	56.16	58.07	55.98	57.91	3,848,050	+1.72(+3.05%)
May 08, 2007	55.84	56.32	55.60	56.20	1,249,922	+0.16(+0.29%)
May 07, 2007	56.05	56.50	55.92	56.04	761,989	-0.04(-0.08%)
May 04, 2007	56.07	56.42	55.58	56.08	1,180,327	+0.01(+0.02%)
May 03, 2007	55.75	56.53	55.61	56.07	1,274,426	+0.38(+0.67%)
May 02, 2007	55.13	56.10	54.78	55.70	1,485,230	+0.61(+1.10%)

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.