Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	31.19	32.36	30.60	31.87	4,265,954	+0.69(+2.23%)
Mar 28, 2008	31.29	32.51	31.16	31.17	3,125,378	-0.86(-2.69%)
Mar 27, 2008	32.73	33.08	31.80	32.04	4,845,930	-0.82(-2.50%)
Mar 26, 2008	33.88	34.17	32.83	32.86	5,013,657	-1.16(-3.41%)
Mar 25, 2008	32.67	34.42	32.67	34.02	3,907,935	+0.78(+2.34%)
Mar 24, 2008	32.53	34.14	32.34	33.24	4,541,657	+0.97(+3.00%)
Mar 21, 2008	30.89	32.30	30.40	32.27	5,275,394	+0.00(+0.00%)
Mar 20, 2008	30.89	32.30	30.40	32.27	5,275,394	+1.56(+5.09%)
Mar 19, 2008	31.49	32.12	30.61	30.71	5,434,147	-0.61(-1.93%)
Mar 18, 2008	30.30	31.41	30.11	31.32	7,147,526	+1.97(+6.71%)
Mar 17, 2008	28.22	29.80	27.41	29.35	9,801,058	-0.16(-0.54%)
Mar 14, 2008	30.79	31.03	28.65	29.50	4,417,769	-0.82(-2.69%)
Mar 13, 2008	29.93	30.72	28.44	30.32	7,859,804	-0.48(-1.55%)
Mar 12, 2008	31.65	32.07	30.70	30.80	4,324,728	-1.03(-3.22%)
Mar 11, 2008	29.80	31.83	29.53	31.82	8,098,566	+3.13(+10.91%)
Mar 10, 2008	29.87	30.35	28.70	28.70	6,993,924	-1.49(-4.92%)
Mar 07, 2008	30.01	30.98	29.56	30.18	4,568,926	-0.13(-0.42%)
Mar 06, 2008	31.25	31.28	30.28	30.31	5,715,255	-0.98(-3.12%)
Mar 05, 2008	31.74	32.47	31.03	31.28	5,682,459	-0.42(-1.33%)
Mar 04, 2008	31.56	32.19	30.99	31.70	4,486,249	-0.15(-0.48%)
Mar 03, 2008	32.21	32.44	31.45	31.86	3,858,224	-0.35(-1.09%)
Feb 29, 2008	33.43	33.43	31.91	32.21	3,887,703	-1.41(-4.19%)
Feb 28, 2008	34.23	34.26	33.22	33.62	3,840,989	-0.96(-2.77%)
Feb 27, 2008	33.43	35.20	33.32	34.57	4,778,772	+1.00(+2.98%)
Feb 26, 2008	32.12	34.06	32.12	33.57	4,236,740	+1.09(+3.36%)
Feb 25, 2008	31.55	32.67	31.16	32.48	2,950,584	+0.93(+2.95%)
Feb 22, 2008	31.28	31.55	30.55	31.55	4,745,260	+0.43(+1.39%)
Feb 21, 2008	31.86	32.12	31.09	31.12	3,171,657	-0.62(-1.95%)
Feb 20, 2008	30.59	31.87	30.36	31.74	3,141,269	+0.85(+2.74%)
Feb 19, 2008	31.82	32.18	30.71	30.89	2,735,249	-0.49(-1.56%)
Feb 18, 2008	31.55	31.64	30.83	31.38	3,994,965	+0.00(+0.00%)
Feb 15, 2008	31.55	31.64	30.83	31.38	3,994,965	-0.13(-0.40%)
Feb 14, 2008	32.46	32.51	31.46	31.51	4,298,064	-0.75(-2.31%)
Feb 13, 2008	30.95	32.40	30.95	32.25	5,347,009	+0.29(+0.92%)
Feb 12, 2008	31.68	32.50	31.55	31.96	3,568,987	+0.52(+1.64%)
Feb 11, 2008	31.58	31.69	30.89	31.44	3,771,067	-0.26(-0.80%)
Feb 08, 2008	32.13	32.45	31.57	31.70	4,181,191	-0.67(-2.07%)
Feb 07, 2008	31.30	32.81	31.30	32.37	4,782,799	+0.97(+3.09%)
Feb 06, 2008	31.77	32.72	31.32	31.40	5,545,647	-0.06(-0.20%)
Feb 05, 2008	32.19	32.44	31.38	31.46	4,995,609	-1.56(-4.73%)
Feb 04, 2008	33.14	33.30	32.51	33.02	3,736,587	-0.19(-0.58%)
Feb 01, 2008	32.03	33.32	32.03	33.21	5,584,147	+0.97(+3.00%)
Jan 31, 2008	32.00	32.44	31.35	32.25	13,565,732	-0.40(-1.21%)
Jan 30, 2008	32.33	34.77	32.23	32.64	6,513,841	-1.04(-3.08%)
Jan 29, 2008	34.43	35.74	32.45	33.68	6,585,619	+0.36(+1.07%)
Jan 28, 2008	33.73	33.73	32.42	33.32	6,282,589	+0.17(+0.52%)
Jan 25, 2008	34.76	35.92	33.07	33.15	4,962,991	-1.19(-3.47%)
Jan 24, 2008	33.40	34.73	33.25	34.34	6,014,806	+1.02(+3.06%)
Jan 23, 2008	30.95	33.41	29.64	33.32	6,991,559	+1.65(+5.21%)
Jan 22, 2008	29.00	32.97	28.65	31.67	11,006,172	+1.24(+4.08%)
Jan 21, 2008	30.37	32.19	29.59	30.43	8,067,546	+0.00(+0.00%)
Jan 18, 2008	30.37	32.19	29.59	30.43	8,067,546	+0.14(+0.46%)
Jan 17, 2008	31.37	32.01	30.17	30.29	7,946,523	-0.99(-3.18%)
Jan 16, 2008	31.56	32.51	30.85	31.28	8,005,362	-0.49(-1.54%)
Jan 15, 2008	33.22	33.55	31.26	31.77	5,005,193	-2.06(-6.09%)
Jan 14, 2008	33.68	33.93	33.34	33.83	2,716,996	+0.65(+1.96%)
Jan 11, 2008	32.99	33.57	31.81	33.18	5,135,891	-0.20(-0.59%)
Jan 10, 2008	32.18	33.99	31.90	33.38	6,413,932	+1.25(+3.89%)
Jan 09, 2008	32.73	32.93	30.81	32.13	8,581,647	-0.58(-1.77%)
Jan 08, 2008	34.92	35.04	32.67	32.71	4,822,257	-1.86(-5.38%)
Jan 07, 2008	35.43	35.83	33.94	34.57	5,331,443	-0.50(-1.44%)
Jan 04, 2008	36.97	36.97	35.02	35.08	4,009,534	-2.49(-6.63%)
Jan 03, 2008	37.65	38.12	37.35	37.57	1,938,835	+0.08(+0.22%)
Jan 02, 2008	38.12	38.51	37.29	37.48	2,762,951	-1.32(-3.40%)
Jan 01, 2008	37.92	39.17	37.92	38.80	1,323,363	+0.00(+0.00%)
Dec 31, 2007	37.92	39.17	37.92	38.80	1,297,895	+0.45(+1.16%)
Dec 28, 2007	38.70	39.06	38.05	38.36	1,298,706	-0.03(-0.08%)
Dec 27, 2007	39.49	39.75	38.36	38.39	1,943,143	-1.29(-3.26%)
Dec 26, 2007	39.78	39.91	39.28	39.68	1,342,389	-0.47(-1.17%)
Dec 24, 2007	39.16	40.26	39.16	40.16	831,634	+1.15(+2.96%)
Dec 21, 2007	37.96	39.17	37.96	39.00	2,981,835	+0.97(+2.55%)
Dec 20, 2007	38.96	39.08	37.63	38.03	3,198,411	-0.62(-1.60%)
Dec 19, 2007	38.32	39.01	38.10	38.65	2,368,515	+0.11(+0.28%)
Dec 18, 2007	38.47	39.02	37.61	38.54	2,836,184	-0.01(-0.03%)
Dec 17, 2007	39.72	39.77	38.40	38.56	2,674,789	-1.28(-3.22%)
Dec 14, 2007	40.20	40.95	39.71	39.84	2,409,517	-0.73(-1.81%)
Dec 13, 2007	39.47	40.70	39.10	40.57	3,449,040	+0.76(+1.91%)
Dec 12, 2007	39.64	40.60	39.12	39.81	2,971,228	+0.95(+2.44%)
Dec 11, 2007	40.53	41.37	38.82	38.86	2,285,865	-1.76(-4.33%)
Dec 10, 2007	40.24	40.94	40.17	40.62	2,523,408	+0.57(+1.43%)
Dec 07, 2007	41.19	41.72	39.80	40.05	2,851,678	-0.98(-2.38%)
Dec 06, 2007	39.60	41.06	39.60	41.02	1,777,573	+1.24(+3.12%)
Dec 05, 2007	39.05	40.09	38.93	39.78	3,247,761	+1.17(+3.02%)
Dec 04, 2007	38.26	38.91	37.97	38.61	3,160,530	+0.35(+0.92%)
Dec 03, 2007	39.36	39.42	38.03	38.26	3,081,330	-0.92(-2.36%)
Nov 30, 2007	39.09	40.15	38.77	39.19	3,884,101	+0.82(+2.14%)
Nov 29, 2007	38.75	38.88	37.80	38.36	2,670,239	-0.57(-1.46%)
Nov 28, 2007	37.33	39.04	36.98	38.93	3,490,902	+2.07(+5.60%)
Nov 27, 2007	36.15	37.13	35.83	36.87	4,154,107	+0.98(+2.74%)
Nov 26, 2007	37.38	37.77	35.87	35.89	2,433,617	-1.75(-4.66%)
Nov 23, 2007	37.03	37.93	36.81	37.64	1,736,218	+1.24(+3.42%)
Nov 21, 2007	38.24	38.24	36.07	36.40	7,535,055	-2.37(-6.12%)
Nov 20, 2007	39.70	39.94	37.92	38.77	5,020,304	-0.62(-1.57%)
Nov 19, 2007	41.04	41.41	39.25	39.38	4,412,092	-1.85(-4.50%)
Nov 16, 2007	40.63	41.53	40.20	41.24	4,171,019	+0.78(+1.94%)
Nov 15, 2007	41.03	41.41	40.03	40.46	4,853,765	-0.57(-1.40%)
Nov 14, 2007	40.63	41.61	40.37	41.03	4,040,540	+0.51(+1.26%)
Nov 13, 2007	38.24	40.52	38.17	40.52	2,877,126	+2.54(+6.68%)
Nov 12, 2007	37.21	39.02	37.21	37.98	3,607,356	+0.63(+1.69%)
Nov 09, 2007	37.80	38.38	37.29	37.35	4,442,668	-1.29(-3.33%)
Nov 08, 2007	38.17	38.86	36.67	38.64	4,662,755	+0.50(+1.30%)
Nov 07, 2007	40.18	40.35	38.14	38.14	3,105,580	-2.59(-6.35%)
Nov 06, 2007	39.89	40.73	39.07	40.73	2,165,490	+0.91(+2.29%)
Nov 05, 2007	39.65	40.18	38.87	39.82	3,258,018	-0.16(-0.40%)
Nov 02, 2007	40.09	40.14	38.42	39.98	3,301,216	+0.17(+0.43%)
Nov 01, 2007	40.40	40.79	39.47	39.81	3,884,766	-1.14(-2.79%)
Oct 31, 2007	40.25	41.23	39.78	40.95	3,210,231	+0.89(+2.23%)
Oct 30, 2007	39.92	40.24	39.35	40.05	1,968,382	+0.06(+0.14%)
Oct 29, 2007	39.63	40.12	39.24	40.00	2,138,808	+0.66(+1.69%)
Oct 26, 2007	39.01	40.28	38.50	39.33	3,067,740	+1.02(+2.66%)
Oct 25, 2007	37.88	38.61	37.56	38.31	2,557,768	+0.43(+1.13%)
Oct 24, 2007	37.20	37.97	36.21	37.89	3,151,199	+0.45(+1.21%)
Oct 23, 2007	35.34	37.58	35.10	37.43	3,300,629	+2.57(+7.39%)
Oct 22, 2007	34.19	35.25	34.07	34.86	1,741,471	+0.43(+1.24%)
Oct 19, 2007	35.63	36.09	34.42	34.43	2,282,887	-1.38(-3.84%)
Oct 18, 2007	35.65	36.10	35.22	35.81	1,720,605	+0.15(+0.41%)
Oct 17, 2007	36.34	36.34	34.99	35.66	2,075,013	-0.16(-0.44%)
Oct 16, 2007	36.22	36.43	35.54	35.82	2,032,923	-0.39(-1.07%)
Oct 15, 2007	37.37	37.53	35.87	36.21	2,170,799	-1.12(-3.00%)
Oct 12, 2007	37.13	37.45	36.94	37.33	1,371,910	+0.33(+0.90%)
Oct 11, 2007	37.36	37.99	36.73	37.00	2,014,791	-0.10(-0.26%)
Oct 10, 2007	37.27	37.35	36.80	37.10	1,791,566	-0.21(-0.56%)
Oct 09, 2007	36.63	37.31	36.44	37.31	2,392,722	+0.71(+1.95%)
Oct 08, 2007	36.62	36.88	36.54	36.59	1,471,929	-0.19(-0.52%)
Oct 05, 2007	35.92	36.83	35.73	36.78	2,280,891	+0.68(+1.89%)
Oct 04, 2007	36.58	36.96	35.89	36.10	1,502,322	-0.19(-0.53%)
Oct 03, 2007	36.75	37.00	36.15	36.29	1,433,758	-0.74(-2.00%)
Oct 02, 2007	36.91	37.87	36.71	37.03	2,665,355	+0.20(+0.55%)
Oct 01, 2007	35.69	36.91	35.53	36.83	3,074,480	+1.33(+3.75%)
Sep 28, 2007	35.49	35.74	35.19	35.50	1,871,081	+0.12(+0.34%)
Sep 27, 2007	35.02	35.42	34.50	35.38	1,429,883	+0.57(+1.63%)
Sep 26, 2007	34.71	35.17	34.42	34.81	1,499,731	+0.25(+0.72%)
Sep 25, 2007	34.21	34.72	34.02	34.56	2,272,970	+0.25(+0.74%)
Sep 24, 2007	34.29	34.97	34.18	34.30	1,302,873	-0.03(-0.09%)
Sep 21, 2007	34.76	34.85	34.20	34.34	2,874,848	-0.02(-0.06%)
Sep 20, 2007	34.94	35.19	34.23	34.36	2,371,443	-0.91(-2.58%)
Sep 19, 2007	35.29	35.98	35.04	35.27	2,760,886	+0.03(+0.09%)
Sep 18, 2007	33.15	35.23	32.68	35.23	4,370,270	+2.12(+6.39%)
Sep 17, 2007	33.65	33.65	32.74	33.12	1,604,772	-0.64(-1.91%)
Sep 14, 2007	33.58	33.79	33.23	33.76	1,491,826	-0.11(-0.32%)
Sep 13, 2007	32.89	34.13	32.83	33.87	2,401,746	+1.27(+3.89%)
Sep 12, 2007	32.67	32.86	32.48	32.60	1,850,448	-0.13(-0.39%)
Sep 11, 2007	32.25	32.84	32.19	32.73	2,455,550	+0.72(+2.25%)
Sep 10, 2007	31.64	32.42	31.32	32.01	3,242,234	+0.58(+1.85%)
Sep 07, 2007	31.37	31.69	31.08	31.43	3,718,727	-0.45(-1.42%)
Sep 06, 2007	32.19	32.26	31.43	31.88	2,184,304	-0.10(-0.30%)
Sep 05, 2007	33.11	33.13	31.92	31.98	2,894,518	-1.26(-3.78%)
Sep 04, 2007	32.65	33.58	32.52	33.23	1,876,843	+0.52(+1.60%)
Aug 31, 2007	32.19	33.13	32.16	32.71	2,193,865	+0.83(+2.60%)
Aug 30, 2007	32.31	32.32	31.49	31.88	2,151,737	-0.41(-1.28%)
Aug 29, 2007	31.53	32.30	30.96	32.30	2,730,964	+1.14(+3.66%)
Aug 28, 2007	32.70	32.83	31.03	31.16	3,358,365	-1.77(-5.36%)
Aug 27, 2007	34.28	34.39	32.91	32.92	1,739,676	-0.59(-1.75%)
Aug 24, 2007	33.43	33.66	32.53	33.51	2,715,611	+0.71(+2.16%)
Aug 23, 2007	34.22	34.22	32.60	32.80	1,944,373	-0.93(-2.76%)
Aug 22, 2007	33.85	34.48	32.91	33.73	1,934,436	+0.25(+0.74%)
Aug 21, 2007	33.02	33.95	32.88	33.48	2,366,987	+0.41(+1.23%)
Aug 20, 2007	33.14	34.39	32.32	33.07	2,614,854	-0.04(-0.12%)
Aug 17, 2007	33.03	34.16	31.81	33.11	4,047,376	+1.40(+4.42%)
Aug 16, 2007	30.47	31.86	28.85	31.71	6,730,270	+0.89(+2.90%)
Aug 15, 2007	31.13	31.99	30.69	30.82	2,529,125	-0.43(-1.37%)
Aug 14, 2007	32.19	32.25	31.01	31.25	2,438,744	-0.76(-2.37%)
Aug 13, 2007	32.49	33.75	31.90	32.00	3,830,167	-0.19(-0.59%)
Aug 10, 2007	33.34	33.38	31.38	32.19	5,888,703	-1.54(-4.55%)
Aug 09, 2007	34.96	35.41	33.64	33.73	5,892,986	-2.51(-6.93%)
Aug 08, 2007	34.77	36.62	34.77	36.24	5,436,640	+1.54(+4.43%)
Aug 07, 2007	33.19	35.06	33.08	34.71	5,246,145	+1.26(+3.75%)
Aug 06, 2007	31.09	33.45	30.81	33.45	5,945,018	+2.61(+8.45%)
Aug 03, 2007	31.12	32.00	30.82	30.84	4,722,447	-0.95(-2.99%)
Aug 02, 2007	32.20	32.93	31.51	31.79	3,835,316	-0.46(-1.42%)
Aug 01, 2007	33.05	33.30	31.45	32.25	7,190,173	-0.98(-2.93%)
Jul 31, 2007	32.40	33.54	32.33	33.23	6,145,110	+1.34(+4.20%)
Jul 30, 2007	31.17	32.05	31.07	31.89	2,980,762	+0.61(+1.94%)
Jul 27, 2007	32.42	32.48	31.26	31.28	3,137,454	-1.01(-3.14%)
Jul 26, 2007	32.53	32.84	31.30	32.30	3,852,251	-0.68(-2.07%)
Jul 25, 2007	32.70	33.37	32.21	32.98	2,910,112	+0.20(+0.62%)
Jul 24, 2007	33.67	33.74	32.67	32.77	2,318,987	-1.22(-3.60%)
Jul 23, 2007	34.25	34.49	33.86	34.00	1,307,493	+0.17(+0.49%)
Jul 20, 2007	34.65	34.66	33.34	33.83	2,585,867	-0.82(-2.37%)
Jul 19, 2007	34.58	34.89	34.14	34.66	1,571,050	+0.29(+0.85%)
Jul 18, 2007	35.06	35.06	34.00	34.36	2,698,025	-0.83(-2.35%)
Jul 17, 2007	34.55	35.24	34.42	35.19	3,334,552	+0.81(+2.35%)
Jul 16, 2007	34.08	34.41	33.86	34.38	1,622,637	+0.40(+1.18%)
Jul 13, 2007	33.72	34.13	33.57	33.98	2,179,221	+0.31(+0.93%)
Jul 12, 2007	32.79	33.67	32.51	33.67	2,412,915	+1.15(+3.55%)
Jul 11, 2007	32.12	32.84	32.11	32.51	3,155,163	-0.02(-0.06%)
Jul 10, 2007	33.80	33.93	32.53	32.53	3,042,543	-1.60(-4.69%)
Jul 09, 2007	34.29	34.43	33.87	34.13	1,787,965	-0.06(-0.17%)
Jul 06, 2007	33.86	34.27	33.64	34.19	1,019,994	+0.38(+1.12%)
Jul 05, 2007	33.83	34.18	33.71	33.81	1,705,961	-0.32(-0.92%)
Jul 03, 2007	34.04	34.48	34.04	34.13	1,622,543	+0.19(+0.56%)
Jul 02, 2007	33.37	33.93	33.33	33.93	2,040,714	+0.86(+2.60%)
Jun 29, 2007	33.60	33.95	32.78	33.07	2,330,465	-0.48(-1.44%)
Jun 28, 2007	33.15	33.77	32.90	33.56	2,017,372	+0.41(+1.23%)
Jun 27, 2007	32.60	33.18	32.11	33.15	2,480,818	+0.21(+0.64%)
Jun 26, 2007	32.86	33.12	32.67	32.94	2,650,690	+0.41(+1.27%)
Jun 25, 2007	32.92	33.51	32.42	32.53	2,741,332	-0.54(-1.64%)
Jun 22, 2007	33.31	33.64	32.86	33.07	2,750,180	-0.69(-2.04%)
Jun 21, 2007	33.55	33.78	33.00	33.76	2,063,298	+0.18(+0.55%)
Jun 20, 2007	34.58	35.19	33.57	33.57	3,907,171	-0.45(-1.31%)
Jun 19, 2007	33.78	34.10	33.76	34.02	1,979,943	-0.01(-0.04%)
Jun 18, 2007	34.10	34.10	33.60	34.03	1,885,809	-0.03(-0.07%)
Jun 15, 2007	33.49	34.08	33.49	34.06	3,519,969	+0.82(+2.47%)
Jun 14, 2007	32.72	33.24	32.72	33.23	1,696,130	+0.46(+1.40%)
Jun 13, 2007	32.04	32.77	31.84	32.77	1,762,337	+0.95(+2.98%)
Jun 12, 2007	32.32	32.49	31.82	31.82	2,114,554	-0.62(-1.91%)
Jun 11, 2007	32.04	32.55	31.87	32.44	1,104,198	+0.43(+1.33%)
Jun 08, 2007	31.74	32.11	31.44	32.02	2,233,355	+0.18(+0.58%)
Jun 07, 2007	32.55	32.73	31.83	31.83	2,627,741	-0.89(-2.71%)
Jun 06, 2007	32.90	33.05	32.69	32.72	1,893,538	-0.22(-0.66%)
Jun 05, 2007	33.04	33.14	32.87	32.93	2,051,397	-0.10(-0.31%)
Jun 04, 2007	32.95	33.21	32.82	33.04	2,637,217	-0.09(-0.27%)
Jun 01, 2007	32.76	33.30	32.76	33.13	2,960,540	+0.40(+1.21%)
May 31, 2007	32.37	32.84	32.36	32.73	2,358,335	+0.51(+1.58%)
May 30, 2007	31.32	32.23	31.29	32.22	2,381,799	+0.89(+2.83%)
May 29, 2007	31.19	31.53	31.19	31.33	1,595,887	+0.11(+0.35%)
May 25, 2007	31.35	31.55	31.07	31.23	1,151,690	-0.06(-0.18%)
May 24, 2007	31.97	32.05	31.21	31.28	1,535,648	-0.68(-2.13%)
May 23, 2007	31.39	32.07	31.39	31.97	2,329,116	+0.57(+1.83%)
May 22, 2007	31.52	31.59	31.23	31.39	1,776,812	-0.17(-0.53%)
May 21, 2007	31.52	31.77	31.46	31.56	1,539,407	-0.08(-0.26%)
May 18, 2007	31.24	31.65	31.23	31.64	1,551,538	+0.48(+1.55%)
May 17, 2007	31.53	31.53	30.99	31.16	1,489,957	-0.39(-1.23%)
May 16, 2007	31.23	31.58	31.23	31.54	1,110,459	+0.32(+1.04%)
May 15, 2007	31.66	31.93	31.18	31.22	1,258,927	-0.27(-0.85%)
May 14, 2007	32.04	32.32	31.40	31.49	1,765,132	-0.61(-1.91%)
May 11, 2007	32.06	32.10	31.51	32.10	1,751,015	+0.43(+1.37%)
May 10, 2007	32.09	32.33	31.63	31.67	2,952,315	-0.53(-1.64%)
May 09, 2007	31.70	32.28	31.58	32.19	1,609,769	+0.49(+1.55%)
May 08, 2007	31.70	31.87	31.57	31.70	1,102,364	-0.16(-0.50%)
May 07, 2007	32.12	32.31	31.76	31.86	1,484,207	-0.12(-0.38%)
May 04, 2007	31.54	32.09	31.42	31.98	1,907,537	+0.51(+1.62%)
May 03, 2007	31.56	31.80	31.20	31.47	2,131,881	-0.06(-0.18%)
May 02, 2007	31.51	31.90	31.39	31.53	2,377,042	-0.03(-0.08%)
May 01, 2007	31.77	31.83	30.59	31.56	1,930,788	-0.11(-0.34%)
Apr 30, 2007	31.87	32.00	31.62	31.67	2,032,673	-0.11(-0.34%)
Apr 27, 2007	31.86	31.93	31.69	31.77	3,009,761	-0.11(-0.34%)
Apr 26, 2007	32.19	32.19	31.61	31.88	2,421,044	-0.34(-1.05%)
Apr 25, 2007	31.90	32.32	31.70	32.22	4,239,946	-0.45(-1.37%)
Apr 24, 2007	32.74	32.79	32.33	32.67	2,229,160	+0.15(+0.45%)
Apr 23, 2007	32.55	32.77	32.47	32.52	1,600,304	+0.03(+0.08%)
Apr 20, 2007	32.48	32.56	31.47	32.49	2,398,199	+0.45(+1.41%)
Apr 19, 2007	32.43	32.48	31.97	32.04	2,087,516	-0.44(-1.35%)
Apr 18, 2007	32.04	32.62	32.02	32.48	1,610,622	+0.40(+1.23%)
Apr 17, 2007	32.06	32.40	31.95	32.09	1,555,251	+0.11(+0.36%)
Apr 16, 2007	31.23	31.97	31.16	31.97	1,620,839	+0.77(+2.47%)
Apr 13, 2007	30.98	31.25	30.78	31.20	981,960	+0.22(+0.72%)
Apr 12, 2007	30.68	31.00	30.55	30.98	900,579	+0.22(+0.70%)
Apr 11, 2007	30.96	31.07	30.52	30.76	1,375,075	-0.20(-0.66%)
Apr 10, 2007	31.04	31.10	30.88	30.96	1,226,643	-0.08(-0.25%)
Apr 09, 2007	30.93	31.19	30.84	31.04	902,251	+0.15(+0.50%)
Apr 05, 2007	30.76	30.90	30.68	30.89	1,183,262	-0.04(-0.14%)
Apr 04, 2007	30.86	30.98	30.63	30.93	1,298,304	+0.17(+0.54%)
Apr 03, 2007	30.48	30.84	30.34	30.77	1,726,124	+0.66(+2.18%)

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.