Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.38	18.58	17.62	17.85	1,524,913	-0.44(-2.39%)
Apr 29, 2008	17.71	19.69	17.61	18.29	3,050,818	+0.28(+1.53%)
Apr 28, 2008	17.10	18.16	16.90	18.02	1,836,482	+0.78(+4.53%)
Apr 25, 2008	17.24	17.28	16.80	17.24	898,439	+0.08(+0.44%)
Apr 24, 2008	16.84	17.18	16.52	17.16	1,516,559	+0.40(+2.39%)
Apr 23, 2008	16.81	17.04	16.48	16.76	696,249	+0.03(+0.17%)
Apr 22, 2008	16.99	17.22	16.53	16.73	1,116,722	-0.29(-1.68%)
Apr 21, 2008	18.40	18.40	16.98	17.02	949,038	-0.71(-4.03%)
Apr 18, 2008	17.04	17.91	17.03	17.73	1,671,779	+0.97(+5.80%)
Apr 17, 2008	16.71	17.04	16.47	16.76	667,734	+0.03(+0.17%)
Apr 16, 2008	16.45	17.06	16.28	16.73	1,334,781	+0.24(+1.44%)
Apr 15, 2008	17.21	17.40	16.40	16.49	1,558,898	-0.58(-3.40%)
Apr 14, 2008	17.84	17.84	17.02	17.07	1,528,801	-0.73(-4.12%)
Apr 11, 2008	18.33	18.44	17.62	17.81	1,286,470	-0.75(-4.05%)
Apr 10, 2008	17.98	18.78	17.46	18.56	2,489,271	+0.51(+2.85%)
Apr 09, 2008	18.81	19.25	17.99	18.04	1,424,755	-1.10(-5.72%)
Apr 08, 2008	19.46	19.59	19.04	19.14	745,950	-0.42(-2.14%)
Apr 07, 2008	20.03	20.04	19.25	19.56	793,724	-0.32(-1.63%)
Apr 04, 2008	20.50	20.55	19.63	19.88	856,529	-0.33(-1.65%)
Apr 03, 2008	19.83	20.32	19.44	20.22	731,988	+0.16(+0.81%)
Apr 02, 2008	20.22	20.39	19.85	20.05	1,177,984	-0.11(-0.57%)
Apr 01, 2008	19.16	20.17	19.03	20.17	1,204,028	+1.12(+5.90%)
Mar 31, 2008	18.76	19.11	18.51	19.04	932,306	+0.34(+1.83%)
Mar 28, 2008	19.53	19.53	18.62	18.70	810,632	-0.76(-3.91%)
Mar 27, 2008	20.07	20.07	19.45	19.46	871,637	-0.53(-2.67%)
Mar 26, 2008	20.43	20.52	19.81	20.00	1,099,321	-0.45(-2.19%)
Mar 25, 2008	20.17	20.62	19.76	20.44	1,428,766	+0.28(+1.37%)
Mar 24, 2008	18.91	20.25	18.87	20.17	1,507,349	+1.33(+7.08%)
Mar 21, 2008	18.00	18.99	17.87	18.83	1,493,772	+0.00(+0.00%)
Mar 20, 2008	18.00	18.99	17.87	18.83	1,494,717	+0.90(+4.99%)
Mar 19, 2008	18.70	18.84	17.94	17.94	1,191,426	-0.63(-3.38%)
Mar 18, 2008	17.93	18.57	17.85	18.57	1,052,908	+0.90(+5.12%)
Mar 17, 2008	18.14	18.40	17.40	17.66	1,974,198	-0.90(-4.87%)
Mar 14, 2008	18.81	18.81	18.04	18.57	2,569,469	+0.00(+0.00%)
Mar 13, 2008	17.85	18.66	17.62	18.57	2,094,117	+0.51(+2.85%)
Mar 12, 2008	18.20	18.71	17.51	18.05	1,371,020	-0.21(-1.15%)
Mar 11, 2008	18.06	18.43	17.57	18.26	1,450,359	+0.57(+3.23%)
Mar 10, 2008	17.78	18.17	17.64	17.69	2,026,895	-0.08(-0.43%)
Mar 07, 2008	17.95	18.33	17.62	17.77	2,907,521	-0.34(-1.89%)
Mar 06, 2008	19.38	19.49	18.00	18.11	2,579,784	-1.33(-6.86%)
Mar 05, 2008	19.74	20.00	19.37	19.44	1,856,766	-0.30(-1.50%)
Mar 04, 2008	19.83	20.25	19.63	19.74	1,812,160	-0.33(-1.66%)
Mar 03, 2008	20.09	20.49	19.63	20.07	2,891,243	-0.01(-0.05%)
Feb 29, 2008	21.17	21.17	19.99	20.08	2,948,598	-1.27(-5.93%)
Feb 28, 2008	22.57	22.79	21.31	21.35	2,991,533	-1.77(-7.66%)
Feb 27, 2008	24.57	25.00	22.63	23.12	4,280,001	-0.21(-0.90%)
Feb 26, 2008	22.83	23.73	22.71	23.33	2,393,984	+0.21(+0.91%)
Feb 25, 2008	22.30	23.18	21.99	23.12	1,726,491	+0.91(+4.12%)
Feb 22, 2008	22.26	22.51	21.90	22.21	1,866,818	-0.04(-0.17%)
Feb 21, 2008	23.72	24.21	22.21	22.24	2,185,800	-1.38(-5.84%)
Feb 20, 2008	23.98	24.02	23.42	23.62	1,618,233	-0.42(-1.74%)
Feb 19, 2008	23.90	24.42	23.60	24.04	1,304,990	+0.34(+1.45%)
Feb 18, 2008	24.04	24.06	23.48	23.70	0	+0.00(+0.00%)
Feb 15, 2008	24.04	24.06	23.48	23.70	1,235,953	-0.39(-1.62%)
Feb 14, 2008	24.87	24.90	24.07	24.09	1,255,959	-0.69(-2.77%)
Feb 13, 2008	24.46	25.10	24.44	24.78	1,230,361	+0.25(+1.01%)
Feb 12, 2008	24.30	24.84	24.27	24.53	1,329,629	+0.39(+1.62%)
Feb 11, 2008	24.76	24.76	24.04	24.14	1,301,275	-0.52(-2.12%)
Feb 08, 2008	24.67	24.98	24.10	24.66	1,529,195	-0.03(-0.12%)
Feb 07, 2008	24.09	24.96	24.07	24.69	1,326,825	+0.59(+2.45%)
Feb 06, 2008	25.50	25.60	24.03	24.10	1,366,022	-1.37(-5.38%)
Feb 05, 2008	24.84	25.96	24.84	25.47	1,422,135	+0.22(+0.87%)
Feb 04, 2008	26.18	26.26	25.19	25.25	1,269,146	-0.85(-3.25%)
Feb 01, 2008	25.57	26.53	25.43	26.10	2,453,255	+0.69(+2.70%)
Jan 31, 2008	23.84	25.70	23.43	25.41	2,272,711	+1.52(+6.38%)
Jan 30, 2008	24.47	24.55	23.84	23.89	882,044	-0.63(-2.56%)
Jan 29, 2008	24.56	24.92	24.12	24.52	1,374,841	+0.04(+0.16%)
Jan 28, 2008	23.91	24.50	23.37	24.48	1,480,361	+0.40(+1.66%)
Jan 25, 2008	24.99	25.07	23.87	24.08	1,229,903	-0.74(-2.99%)
Jan 24, 2008	24.92	25.31	24.33	24.82	1,888,734	+0.09(+0.35%)
Jan 23, 2008	22.93	25.21	22.87	24.74	3,122,534	+0.99(+4.17%)
Jan 22, 2008	22.86	24.04	22.62	23.75	3,506,975	+0.09(+0.36%)
Jan 21, 2008	24.39	24.39	23.05	23.66	0	+0.00(+0.00%)
Jan 18, 2008	24.39	24.39	23.05	23.66	2,961,148	-0.62(-2.55%)
Jan 17, 2008	25.26	25.30	24.25	24.28	2,000,113	-0.83(-3.30%)
Jan 16, 2008	25.36	25.96	25.01	25.11	2,173,657	-0.24(-0.94%)
Jan 15, 2008	26.10	26.51	25.14	25.35	2,387,782	-0.98(-3.73%)
Jan 14, 2008	27.29	27.29	25.95	26.33	1,729,957	-0.63(-2.33%)
Jan 11, 2008	27.62	27.62	26.90	26.96	884,603	-0.55(-2.01%)
Jan 10, 2008	27.43	27.86	27.08	27.51	1,773,119	-0.14(-0.52%)
Jan 09, 2008	27.25	27.68	26.80	27.65	972,028	+0.42(+1.54%)
Jan 08, 2008	28.96	29.19	27.21	27.23	1,544,758	-1.50(-5.20%)
Jan 07, 2008	28.80	29.50	28.43	28.73	1,058,263	+0.01(+0.03%)
Jan 04, 2008	30.24	30.24	28.50	28.72	1,389,804	-1.88(-6.13%)
Jan 03, 2008	31.84	31.84	30.47	30.59	827,854	-1.12(-3.54%)
Jan 02, 2008	32.38	32.47	31.55	31.72	827,434	-0.72(-2.23%)
Jan 01, 2008	32.59	32.69	32.28	32.44	0	+0.00(+0.00%)
Dec 31, 2007	32.59	32.69	32.28	32.44	1,049,461	-0.13(-0.41%)
Dec 28, 2007	32.61	32.88	32.51	32.58	383,629	+0.06(+0.18%)
Dec 27, 2007	33.58	33.58	32.27	32.52	913,881	-1.19(-3.53%)
Dec 26, 2007	33.37	33.78	33.29	33.71	492,378	-0.07(-0.20%)
Dec 24, 2007	33.57	33.82	33.19	33.78	242,696	+0.16(+0.48%)
Dec 21, 2007	33.37	33.63	33.12	33.61	873,929	+0.30(+0.89%)
Dec 20, 2007	33.61	33.77	32.95	33.32	644,674	+0.00(+0.00%)
Dec 19, 2007	33.16	33.47	32.92	33.32	426,582	+0.23(+0.69%)
Dec 18, 2007	33.61	33.61	32.85	33.09	1,185,494	-0.29(-0.86%)
Dec 17, 2007	33.81	33.98	33.06	33.38	742,055	-0.50(-1.46%)
Dec 14, 2007	34.08	34.32	33.73	33.87	850,696	-0.48(-1.39%)
Dec 13, 2007	34.43	34.57	33.80	34.35	1,145,847	-0.30(-0.88%)
Dec 12, 2007	36.33	36.33	34.23	34.65	857,680	-0.85(-2.39%)
Dec 11, 2007	36.81	36.87	35.49	35.50	726,192	-1.29(-3.52%)
Dec 10, 2007	37.01	37.20	36.37	36.79	579,695	-0.19(-0.51%)
Dec 07, 2007	36.30	37.20	36.30	36.98	645,489	+0.70(+1.92%)
Dec 06, 2007	36.03	36.33	35.77	36.29	833,946	+0.08(+0.21%)
Dec 05, 2007	35.92	37.14	35.79	36.21	1,626,451	+0.82(+2.31%)
Dec 04, 2007	35.80	35.87	35.16	35.39	936,338	-0.74(-2.06%)
Dec 03, 2007	36.56	36.83	35.99	36.14	870,402	-0.73(-1.99%)
Nov 30, 2007	37.20	37.45	36.81	36.87	703,970	-0.03(-0.08%)
Nov 29, 2007	35.96	37.50	35.83	36.90	946,630	+0.63(+1.73%)
Nov 28, 2007	35.28	36.34	35.09	36.27	558,064	+1.32(+3.79%)
Nov 27, 2007	34.88	35.04	34.48	34.95	748,148	+0.16(+0.47%)
Nov 26, 2007	35.23	35.57	34.76	34.78	482,136	-0.53(-1.51%)
Nov 23, 2007	34.92	35.44	34.61	35.32	280,817	+0.69(+1.98%)
Nov 21, 2007	35.23	35.47	34.55	34.63	1,263,783	-0.77(-2.18%)
Nov 20, 2007	35.61	36.78	35.01	35.40	946,157	-0.14(-0.40%)
Nov 19, 2007	36.42	36.55	35.42	35.55	770,601	-1.23(-3.34%)
Nov 16, 2007	36.37	37.10	36.18	36.77	758,648	+0.59(+1.63%)
Nov 15, 2007	36.04	36.63	35.79	36.18	618,659	-0.06(-0.16%)
Nov 14, 2007	37.16	37.39	36.18	36.24	821,553	-0.79(-2.13%)
Nov 13, 2007	37.15	37.56	36.93	37.03	1,168,669	+0.10(+0.26%)
Nov 12, 2007	36.82	37.94	36.69	36.94	569,197	+0.01(+0.03%)
Nov 09, 2007	36.42	37.61	36.42	36.93	814,124	-0.23(-0.61%)
Nov 08, 2007	38.20	38.20	36.28	37.16	1,232,330	-0.72(-1.91%)
Nov 07, 2007	38.61	39.17	37.85	37.88	1,542,206	-1.44(-3.66%)
Nov 06, 2007	39.51	39.61	38.48	39.32	708,029	-0.01(-0.02%)
Nov 05, 2007	38.16	40.80	37.74	39.33	2,500,384	+0.67(+1.72%)
Nov 02, 2007	37.38	38.78	37.37	38.66	920,165	+0.48(+1.25%)
Nov 01, 2007	39.52	39.61	38.16	38.18	1,202,453	-1.64(-4.11%)
Oct 31, 2007	39.14	40.57	38.40	39.82	3,718,993	+2.62(+7.04%)
Oct 30, 2007	37.80	37.82	37.08	37.20	1,155,615	-0.83(-2.18%)
Oct 29, 2007	37.99	38.10	37.43	38.03	680,935	+0.09(+0.23%)
Oct 26, 2007	38.56	39.10	37.62	37.95	706,664	-0.28(-0.72%)
Oct 25, 2007	38.36	38.47	37.76	38.22	865,241	-0.25(-0.64%)
Oct 24, 2007	39.52	39.67	38.31	38.47	833,946	-1.33(-3.35%)
Oct 23, 2007	39.36	39.88	39.24	39.80	705,719	+0.56(+1.43%)
Oct 22, 2007	38.09	39.81	38.09	39.24	981,916	+0.60(+1.55%)
Oct 19, 2007	39.19	39.37	38.33	38.64	837,936	-0.70(-1.79%)
Oct 18, 2007	39.22	39.66	39.11	39.35	510,176	-0.13(-0.34%)
Oct 17, 2007	39.81	39.99	38.78	39.48	414,400	+0.10(+0.27%)
Oct 16, 2007	40.06	40.50	39.04	39.37	614,878	-0.62(-1.55%)
Oct 15, 2007	40.47	40.76	39.61	39.99	694,062	-0.55(-1.36%)
Oct 12, 2007	41.61	41.61	40.35	40.55	825,544	-0.86(-2.07%)
Oct 11, 2007	42.24	42.50	40.86	41.40	789,733	-0.63(-1.50%)
Oct 10, 2007	42.85	43.23	41.89	42.03	1,017,096	-1.06(-2.45%)
Oct 09, 2007	42.66	43.09	42.23	43.09	554,493	+0.57(+1.34%)
Oct 08, 2007	42.27	42.63	42.06	42.52	347,503	+0.32(+0.77%)
Oct 05, 2007	41.42	42.30	41.13	42.19	649,954	+1.01(+2.45%)
Oct 04, 2007	42.08	42.13	41.01	41.18	600,386	-0.07(-0.16%)
Oct 03, 2007	41.57	41.97	41.18	41.25	597,971	-0.72(-1.72%)
Oct 02, 2007	41.50	42.22	41.19	41.97	563,210	+0.55(+1.33%)
Oct 01, 2007	40.85	41.43	40.71	41.42	932,977	+0.62(+1.52%)
Sep 28, 2007	42.22	42.37	40.07	40.80	1,213,270	-1.42(-3.36%)
Sep 27, 2007	41.70	42.33	41.47	42.22	475,520	+0.56(+1.35%)
Sep 26, 2007	42.21	42.27	41.39	41.66	518,052	-0.17(-0.41%)
Sep 25, 2007	41.15	42.66	40.91	41.83	1,103,841	+0.34(+0.83%)
Sep 24, 2007	41.77	41.77	40.71	41.49	918,485	-0.16(-0.39%)
Sep 21, 2007	41.42	41.93	40.85	41.65	1,582,932	+0.18(+0.44%)
Sep 20, 2007	40.65	42.10	40.38	41.47	1,609,712	+0.82(+2.01%)
Sep 19, 2007	41.15	41.77	40.54	40.65	1,031,694	-0.36(-0.88%)
Sep 18, 2007	39.87	41.58	39.61	41.01	734,809	+1.20(+3.01%)
Sep 17, 2007	39.96	40.23	39.54	39.81	441,809	-0.18(-0.45%)
Sep 14, 2007	39.14	40.04	39.09	39.99	307,386	+0.52(+1.33%)
Sep 13, 2007	39.98	40.09	39.32	39.47	536,850	-0.17(-0.43%)
Sep 12, 2007	39.68	40.21	39.17	39.64	661,716	+0.01(+0.02%)
Sep 11, 2007	38.56	39.63	38.52	39.63	552,183	+1.22(+3.17%)
Sep 10, 2007	38.76	38.98	37.71	38.41	636,407	-0.18(-0.47%)
Sep 07, 2007	39.03	39.04	38.19	38.59	561,319	-1.01(-2.55%)
Sep 06, 2007	39.33	39.66	38.96	39.60	350,969	+0.32(+0.82%)
Sep 05, 2007	39.79	39.90	38.80	39.28	461,132	-0.70(-1.76%)
Sep 04, 2007	39.03	40.23	38.54	39.98	602,486	+1.09(+2.79%)
Aug 31, 2007	38.78	39.40	37.98	38.90	370,397	+0.63(+1.64%)
Aug 30, 2007	37.95	38.53	37.89	38.27	274,096	-0.12(-0.32%)
Aug 29, 2007	38.27	38.55	37.66	38.39	514,692	+0.30(+0.77%)
Aug 28, 2007	38.90	38.98	37.99	38.10	509,861	-0.90(-2.32%)
Aug 27, 2007	39.33	39.37	38.87	39.00	493,902	-0.45(-1.13%)
Aug 24, 2007	38.74	39.52	38.72	39.45	331,646	+0.59(+1.52%)
Aug 23, 2007	39.42	39.42	38.56	38.86	958,287	-0.17(-0.44%)
Aug 22, 2007	38.57	39.49	38.23	39.03	1,112,138	+1.74(+4.67%)
Aug 21, 2007	36.23	37.73	35.96	37.29	799,080	+1.06(+2.92%)
Aug 20, 2007	36.10	36.74	35.87	36.23	697,737	+0.30(+0.82%)
Aug 17, 2007	36.04	36.29	34.68	35.94	1,551,742	+0.85(+2.42%)
Aug 16, 2007	35.90	36.11	34.18	35.09	2,449,237	-0.81(-2.25%)
Aug 15, 2007	36.23	36.79	35.77	35.90	896,533	-0.50(-1.36%)
Aug 14, 2007	37.19	37.33	36.27	36.39	938,333	-0.80(-2.15%)
Aug 13, 2007	37.77	38.18	37.04	37.19	1,762,828	-0.32(-0.86%)
Aug 10, 2007	37.61	38.23	36.28	37.52	1,581,357	-0.63(-1.65%)
Aug 09, 2007	39.18	40.33	37.81	38.15	1,520,972	-1.58(-3.98%)
Aug 08, 2007	39.33	40.46	39.16	39.73	1,313,182	+0.69(+1.76%)
Aug 07, 2007	38.76	40.56	38.57	39.04	1,804,415	+0.34(+0.89%)
Aug 06, 2007	40.12	40.12	38.13	38.70	1,445,569	-0.40(-1.02%)
Aug 03, 2007	40.00	40.84	39.10	39.10	1,515,301	-1.74(-4.27%)
Aug 02, 2007	40.85	40.99	40.14	40.84	2,185,419	+0.46(+1.13%)
Aug 01, 2007	40.75	41.36	39.28	40.38	3,314,570	-1.61(-3.83%)
Jul 31, 2007	42.38	43.06	41.90	41.99	1,374,472	-0.16(-0.38%)
Jul 30, 2007	43.41	43.55	41.58	42.15	1,674,776	-0.60(-1.40%)
Jul 27, 2007	42.87	43.73	42.56	42.75	1,438,848	-0.34(-0.80%)
Jul 26, 2007	43.80	44.42	42.63	43.10	2,621,558	-1.71(-3.82%)
Jul 25, 2007	46.09	46.42	44.06	44.81	2,177,868	-0.92(-2.02%)
Jul 24, 2007	46.67	46.93	45.48	45.74	1,072,861	-1.27(-2.69%)
Jul 23, 2007	47.68	47.68	46.97	47.00	762,848	-0.57(-1.20%)
Jul 20, 2007	48.53	48.55	47.37	47.57	1,274,180	-1.18(-2.42%)
Jul 19, 2007	49.35	49.60	48.75	48.75	717,271	-0.57(-1.16%)
Jul 18, 2007	49.33	49.80	48.94	49.33	996,198	-0.56(-1.13%)
Jul 17, 2007	49.99	50.72	49.46	49.89	1,342,441	-0.28(-0.55%)
Jul 16, 2007	48.81	51.63	48.28	50.16	3,063,893	+1.11(+2.27%)
Jul 13, 2007	47.71	49.30	47.63	49.05	805,171	+1.52(+3.21%)
Jul 12, 2007	47.71	48.08	47.35	47.53	1,049,652	+0.01(+0.02%)
Jul 11, 2007	47.37	47.53	46.89	47.52	450,421	+0.10(+0.20%)
Jul 10, 2007	48.28	48.32	47.31	47.42	682,510	-0.98(-2.03%)
Jul 09, 2007	48.79	48.85	48.13	48.40	412,929	-0.53(-1.09%)
Jul 06, 2007	48.96	49.14	48.48	48.93	359,160	-0.03(-0.06%)
Jul 05, 2007	48.24	49.00	48.18	48.96	795,762	+1.31(+2.76%)
Jul 03, 2007	47.56	47.78	47.33	47.65	261,284	+0.28(+0.58%)
Jul 02, 2007	46.99	47.47	46.47	47.37	510,281	+0.53(+1.14%)
Jun 29, 2007	47.09	47.79	46.63	46.84	581,588	-0.17(-0.36%)
Jun 28, 2007	46.94	47.21	46.65	47.01	357,900	+0.07(+0.14%)
Jun 27, 2007	46.29	47.05	45.94	46.94	639,768	+0.30(+0.65%)
Jun 26, 2007	47.23	47.31	46.49	46.64	469,639	-0.38(-0.81%)
Jun 25, 2007	47.13	47.57	46.62	47.02	593,245	-0.15(-0.32%)
Jun 22, 2007	47.85	47.90	47.13	47.17	964,168	-0.73(-1.53%)
Jun 21, 2007	47.85	48.18	47.37	47.91	878,368	-0.04(-0.08%)
Jun 20, 2007	48.61	49.27	47.78	47.94	2,033,563	-1.70(-3.43%)
Jun 19, 2007	49.57	50.36	49.04	49.65	1,126,525	-0.16(-0.33%)
Jun 18, 2007	49.13	49.91	49.02	49.81	891,915	+1.10(+2.27%)
Jun 15, 2007	49.99	50.18	48.60	48.71	1,861,124	+1.29(+2.71%)
Jun 14, 2007	47.52	47.87	47.01	47.42	606,267	+0.01(+0.02%)
Jun 13, 2007	47.33	47.60	47.04	47.41	457,667	+0.41(+0.87%)
Jun 12, 2007	47.13	47.69	46.80	47.00	791,938	-0.47(-0.98%)
Jun 11, 2007	47.13	47.67	46.90	47.47	710,025	+0.20(+0.42%)
Jun 08, 2007	47.23	47.64	47.04	47.27	1,012,371	+0.10(+0.20%)
Jun 07, 2007	47.66	48.51	47.03	47.17	1,439,478	-0.85(-1.76%)
Jun 06, 2007	48.75	48.90	47.95	48.02	1,662,079	-1.97(-3.94%)
Jun 05, 2007	50.57	50.57	49.34	49.99	1,121,169	-0.62(-1.22%)
Jun 04, 2007	50.12	51.50	49.78	50.61	1,502,430	+0.02(+0.04%)
Jun 01, 2007	48.94	50.70	48.48	50.59	2,609,208	+2.94(+6.17%)
May 31, 2007	47.71	47.71	46.79	47.65	807,901	+0.73(+1.56%)
May 30, 2007	46.37	47.25	46.29	46.92	712,965	+0.17(+0.37%)
May 29, 2007	46.18	47.02	46.15	46.74	810,211	+0.59(+1.28%)
May 25, 2007	46.28	46.49	45.71	46.15	458,927	+0.11(+0.25%)
May 24, 2007	47.42	47.85	46.00	46.04	942,215	-1.36(-2.87%)
May 23, 2007	47.56	47.70	47.11	47.40	1,144,876	+0.13(+0.28%)
May 22, 2007	48.75	48.80	47.07	47.27	3,383,987	+2.48(+5.53%)
May 21, 2007	44.54	44.88	44.14	44.79	993,572	+0.11(+0.26%)
May 18, 2007	44.27	44.75	44.10	44.68	1,128,940	+0.57(+1.30%)
May 17, 2007	43.91	44.46	43.59	44.11	1,168,112	+0.19(+0.43%)
May 16, 2007	42.91	44.16	42.90	43.92	1,437,202	+1.23(+2.88%)
May 15, 2007	42.66	43.07	42.49	42.69	923,841	-0.30(-0.71%)
May 14, 2007	43.17	43.52	42.92	42.99	407,888	-0.18(-0.42%)
May 11, 2007	43.23	43.33	42.73	43.17	740,094	+0.19(+0.44%)
May 10, 2007	43.61	43.89	42.86	42.98	615,747	-0.77(-1.76%)
May 09, 2007	43.39	44.01	43.38	43.75	493,583	+0.17(+0.39%)
May 08, 2007	43.59	44.08	43.33	43.58	341,832	+0.01(+0.02%)
May 07, 2007	44.18	44.44	43.42	43.57	540,109	-0.67(-1.51%)
May 04, 2007	43.99	44.47	43.95	44.24	632,422	+0.42(+0.96%)
May 03, 2007	43.79	44.04	43.56	43.82	689,172	-0.22(-0.50%)
May 02, 2007	43.61	44.34	43.61	44.04	629,672	+0.50(+1.16%)

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.