Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	53.56	54.81	53.56	54.18	34,675,928	+0.79(+1.49%)
Apr 29, 2008	52.18	53.71	52.18	53.38	34,621,672	+1.26(+2.42%)
Apr 28, 2008	52.29	52.64	51.99	52.12	12,722,843	-0.11(-0.21%)
Apr 25, 2008	52.21	52.54	51.40	52.23	22,609,644	+0.16(+0.31%)
Apr 24, 2008	52.90	52.96	51.79	52.06	22,948,374	-1.16(-2.17%)
Apr 23, 2008	53.11	53.32	52.67	53.22	23,112,248	+0.24(+0.45%)
Apr 22, 2008	52.11	53.25	52.10	52.98	20,368,162	+0.75(+1.43%)
Apr 21, 2008	52.49	52.65	51.90	52.23	15,191,667	-0.27(-0.52%)
Apr 18, 2008	51.70	52.58	51.67	52.50	18,070,830	+0.67(+1.29%)
Apr 17, 2008	51.39	52.19	51.37	51.83	16,198,697	+0.03(+0.07%)
Apr 16, 2008	50.90	51.88	50.81	51.80	21,146,426	+0.99(+1.95%)
Apr 15, 2008	50.54	50.87	50.23	50.81	14,909,849	+0.49(+0.97%)
Apr 14, 2008	50.03	50.37	49.89	50.32	12,746,481	+0.28(+0.56%)
Apr 11, 2008	50.16	50.58	49.93	50.03	13,207,336	-0.45(-0.89%)
Apr 10, 2008	50.82	50.94	50.11	50.49	16,185,537	-0.20(-0.39%)
Apr 09, 2008	50.43	51.01	50.39	50.68	19,005,608	+0.38(+0.75%)
Apr 08, 2008	49.53	50.36	49.45	50.30	13,121,105	+0.57(+1.14%)
Apr 07, 2008	49.95	50.35	49.65	49.74	14,780,836	+0.12(+0.25%)
Apr 04, 2008	49.60	49.96	49.41	49.61	17,304,770	+0.19(+0.38%)
Apr 03, 2008	48.97	50.03	48.89	49.43	17,434,504	+0.12(+0.24%)
Apr 02, 2008	48.82	49.69	48.13	49.31	18,958,694	+0.43(+0.89%)
Apr 01, 2008	47.94	48.96	47.65	48.87	19,654,840	+0.78(+1.62%)
Mar 31, 2008	47.87	48.42	47.51	48.10	18,088,474	+0.48(+1.02%)
Mar 28, 2008	47.83	48.22	47.28	47.61	13,350,088	+0.06(+0.12%)
Mar 27, 2008	48.07	48.99	47.48	47.56	16,235,864	-0.32(-0.66%)
Mar 26, 2008	47.68	48.28	47.60	47.87	20,720,122	+0.24(+0.50%)
Mar 25, 2008	47.48	47.80	47.17	47.63	18,621,364	+0.30(+0.63%)
Mar 24, 2008	46.98	47.78	46.72	47.34	17,697,862	+0.45(+0.96%)
Mar 21, 2008	45.80	47.37	45.57	46.88	32,608,208	+0.00(+0.00%)
Mar 20, 2008	45.80	47.37	45.57	46.88	32,608,208	+0.74(+1.61%)
Mar 19, 2008	48.54	48.93	46.09	46.14	26,261,356	-2.38(-4.91%)
Mar 18, 2008	47.96	48.52	47.63	48.52	23,834,892	+1.09(+2.29%)
Mar 17, 2008	47.03	47.89	46.45	47.44	28,266,390	-0.65(-1.35%)
Mar 14, 2008	49.31	49.38	47.38	48.09	28,115,888	-0.96(-1.95%)
Mar 13, 2008	48.46	49.36	48.12	49.04	19,459,920	+0.17(+0.36%)
Mar 12, 2008	49.30	49.91	48.77	48.87	19,445,920	-0.81(-1.62%)
Mar 11, 2008	48.29	49.77	48.29	49.67	24,806,152	+1.93(+4.05%)
Mar 10, 2008	48.20	48.44	47.53	47.74	21,380,776	-0.30(-0.62%)
Mar 07, 2008	49.15	49.30	47.70	48.04	28,237,638	-1.43(-2.89%)
Mar 06, 2008	49.88	50.15	49.12	49.47	25,373,392	-0.56(-1.11%)
Mar 05, 2008	49.04	50.07	48.83	50.03	28,796,448	+1.16(+2.38%)
Mar 04, 2008	48.83	49.41	47.93	48.87	24,311,246	-0.26(-0.54%)
Mar 03, 2008	48.67	49.54	48.37	49.13	17,498,576	+0.30(+0.62%)
Feb 29, 2008	49.85	49.92	48.45	48.83	23,043,024	-1.33(-2.65%)
Feb 28, 2008	49.71	50.31	49.45	50.16	15,955,578	+0.45(+0.91%)
Feb 27, 2008	49.26	50.11	49.26	49.71	17,271,860	+0.06(+0.11%)
Feb 26, 2008	48.88	49.81	48.62	49.65	22,490,938	+0.53(+1.08%)
Feb 25, 2008	48.20	49.35	48.07	49.12	20,966,198	+0.99(+2.06%)
Feb 22, 2008	48.05	48.31	47.16	48.13	21,571,786	+0.36(+0.75%)
Feb 21, 2008	48.21	48.74	47.52	47.77	21,633,316	-0.88(-1.81%)
Feb 20, 2008	47.32	48.94	47.16	48.65	23,457,670	+0.85(+1.78%)
Feb 19, 2008	47.55	48.17	47.47	47.80	21,301,684	+0.69(+1.47%)
Feb 18, 2008	46.50	47.16	46.03	47.10	0	+0.00(+0.00%)
Feb 15, 2008	46.50	47.16	46.03	47.10	47,898,656	+0.43(+0.92%)
Feb 14, 2008	46.76	47.09	46.54	46.68	19,860,392	+0.41(+0.88%)
Feb 13, 2008	45.59	46.37	45.24	46.27	21,562,340	+0.56(+1.23%)
Feb 12, 2008	45.55	46.39	45.31	45.71	21,887,988	+0.39(+0.86%)
Feb 11, 2008	45.20	45.34	44.24	45.32	31,285,164	+0.66(+1.48%)
Feb 08, 2008	44.68	44.78	44.17	44.66	14,697,727	+0.29(+0.66%)
Feb 07, 2008	43.45	44.65	43.11	44.37	22,330,160	+0.69(+1.59%)
Feb 06, 2008	45.15	45.39	43.52	43.67	26,811,762	-1.26(-2.80%)
Feb 05, 2008	45.49	45.63	44.86	44.93	27,832,714	-1.28(-2.78%)
Feb 04, 2008	46.49	46.76	45.65	46.21	18,278,566	-0.26(-0.57%)
Feb 01, 2008	47.73	47.85	45.94	46.48	28,508,612	-0.43(-0.91%)
Jan 31, 2008	46.26	47.61	45.77	46.91	22,427,054	+0.01(+0.02%)
Jan 30, 2008	46.27	48.02	46.16	46.90	16,710,078	+0.35(+0.76%)
Jan 29, 2008	46.88	47.17	46.15	46.54	16,307,781	-0.22(-0.47%)
Jan 28, 2008	45.71	46.91	45.21	46.76	17,245,000	+0.66(+1.43%)
Jan 25, 2008	47.71	47.89	45.89	46.10	24,726,786	-1.04(-2.21%)
Jan 24, 2008	46.12	47.16	45.72	47.14	24,757,748	+1.25(+2.73%)
Jan 23, 2008	44.38	45.91	43.05	45.89	36,214,692	+0.11(+0.25%)
Jan 22, 2008	44.08	46.41	43.05	45.78	37,087,548	-1.25(-2.65%)
Jan 21, 2008	46.63	47.88	45.57	47.03	0	+0.00(+0.00%)
Jan 18, 2008	46.63	47.88	45.57	47.03	33,488,502	+0.40(+0.86%)
Jan 17, 2008	48.74	49.12	46.26	46.63	33,562,492	-1.97(-4.06%)
Jan 16, 2008	49.41	49.80	48.01	48.60	27,880,608	-1.14(-2.29%)
Jan 15, 2008	50.69	50.74	49.67	49.74	24,302,530	-1.49(-2.90%)
Jan 14, 2008	51.40	51.75	50.94	51.22	17,691,966	+0.14(+0.26%)
Jan 11, 2008	51.61	52.16	50.84	51.09	18,768,228	-0.69(-1.34%)
Jan 10, 2008	51.61	51.89	50.79	51.78	24,473,260	-0.38(-0.72%)
Jan 09, 2008	51.21	52.26	51.02	52.16	22,092,666	+0.91(+1.78%)
Jan 08, 2008	52.07	52.62	51.04	51.25	19,501,536	-0.66(-1.28%)
Jan 07, 2008	52.82	52.82	51.36	51.91	22,881,366	-0.69(-1.31%)
Jan 04, 2008	52.90	53.65	52.51	52.60	23,256,156	-0.71(-1.33%)
Jan 03, 2008	52.85	53.44	52.66	53.31	18,598,252	+0.65(+1.23%)
Jan 02, 2008	52.94	53.35	52.24	52.66	16,075,799	+0.07(+0.14%)
Jan 01, 2008	53.17	53.29	52.41	52.59	0	+0.00(+0.00%)
Dec 31, 2007	53.17	53.29	52.41	52.59	9,027,449	-0.86(-1.61%)
Dec 28, 2007	52.97	53.49	52.57	53.45	13,983,746	+0.63(+1.18%)
Dec 27, 2007	53.57	53.57	52.77	52.82	14,475,680	-0.61(-1.15%)
Dec 26, 2007	53.14	53.64	53.14	53.44	13,271,118	+0.20(+0.38%)
Dec 24, 2007	52.76	53.41	52.76	53.23	5,177,961	+0.25(+0.47%)
Dec 21, 2007	52.01	53.35	51.98	52.99	24,129,800	+1.12(+2.16%)
Dec 20, 2007	51.23	52.13	51.22	51.87	10,982,381	+0.65(+1.27%)
Dec 19, 2007	51.49	51.91	50.89	51.22	14,780,628	-0.16(-0.32%)
Dec 18, 2007	51.05	51.63	50.49	51.38	15,519,094	+0.68(+1.34%)
Dec 17, 2007	51.67	51.70	50.47	50.70	14,569,719	-1.15(-2.22%)
Dec 14, 2007	52.12	52.38	51.79	51.85	19,683,172	-0.60(-1.14%)
Dec 13, 2007	51.56	52.52	51.35	52.45	16,731,899	+0.73(+1.42%)
Dec 12, 2007	51.79	52.38	51.23	51.71	19,196,116	+1.07(+2.10%)
Dec 11, 2007	51.66	52.17	50.60	50.65	14,228,967	-1.03(-2.00%)
Dec 10, 2007	51.40	51.84	51.13	51.68	9,770,575	+0.43(+0.84%)
Dec 07, 2007	51.10	51.61	50.90	51.25	11,860,179	-0.24(-0.46%)
Dec 06, 2007	50.30	51.67	50.07	51.49	17,141,034	+1.17(+2.33%)
Dec 05, 2007	49.47	50.55	49.47	50.32	18,546,348	+1.21(+2.46%)
Dec 04, 2007	49.10	49.46	48.92	49.11	11,686,148	-0.38(-0.77%)
Dec 03, 2007	49.08	49.69	48.87	49.49	14,081,231	+0.04(+0.08%)
Nov 30, 2007	49.09	49.45	48.47	49.45	20,780,304	+0.68(+1.40%)
Nov 29, 2007	48.24	49.21	48.24	48.77	15,688,631	+0.28(+0.58%)
Nov 28, 2007	47.62	48.74	47.38	48.49	19,112,034	+0.99(+2.08%)
Nov 27, 2007	47.02	47.66	46.16	47.50	25,809,180	+0.29(+0.62%)
Nov 26, 2007	48.94	49.21	47.06	47.21	18,262,004	-1.62(-3.32%)
Nov 23, 2007	48.72	49.05	48.38	48.83	6,084,788	+0.52(+1.07%)
Nov 21, 2007	49.47	49.86	48.23	48.32	20,301,126	-1.21(-2.45%)
Nov 20, 2007	47.92	49.93	47.92	49.53	19,418,216	+1.62(+3.38%)
Nov 19, 2007	48.45	48.67	47.68	47.91	15,170,255	-0.54(-1.10%)
Nov 16, 2007	47.83	48.72	47.72	48.45	20,176,858	+1.03(+2.16%)
Nov 15, 2007	48.42	48.73	47.04	47.42	20,470,608	-1.00(-2.07%)
Nov 14, 2007	49.22	49.77	48.30	48.42	17,673,472	-0.50(-1.02%)
Nov 13, 2007	48.36	49.01	47.10	48.92	21,208,994	+0.88(+1.83%)
Nov 12, 2007	49.02	49.02	47.56	48.05	22,209,172	-1.12(-2.28%)
Nov 09, 2007	50.09	50.09	49.08	49.17	17,988,870	-1.08(-2.15%)
Nov 08, 2007	49.57	51.04	49.41	50.25	31,231,368	+0.92(+1.87%)
Nov 07, 2007	51.22	51.23	49.20	49.32	22,683,516	-1.75(-3.42%)
Nov 06, 2007	49.97	51.11	49.97	51.07	17,534,912	+1.22(+2.44%)
Nov 05, 2007	49.29	50.26	49.28	49.85	16,131,914	+0.00(+0.00%)
Nov 02, 2007	49.39	50.30	49.08	49.85	21,962,344	-0.32(-0.63%)
Nov 01, 2007	50.74	51.54	49.86	50.17	18,709,658	-1.39(-2.70%)
Oct 31, 2007	50.94	51.91	50.81	51.56	17,556,076	+0.81(+1.59%)
Oct 30, 2007	51.70	51.81	50.54	50.76	17,086,096	-1.58(-3.01%)
Oct 29, 2007	51.76	52.72	51.61	52.33	16,411,682	+0.69(+1.34%)
Oct 26, 2007	51.76	52.01	51.33	51.64	13,278,143	+0.24(+0.46%)
Oct 25, 2007	50.97	51.61	50.47	51.40	16,387,545	+0.75(+1.48%)
Oct 24, 2007	50.21	50.95	49.75	50.65	19,495,978	+0.55(+1.10%)
Oct 23, 2007	50.11	50.55	49.48	50.10	17,090,888	+0.27(+0.54%)
Oct 22, 2007	49.67	49.87	48.86	49.83	19,196,124	-0.47(-0.93%)
Oct 19, 2007	52.23	52.23	50.16	50.30	25,047,550	-1.77(-3.41%)
Oct 18, 2007	52.44	52.82	51.84	52.07	17,816,592	-0.47(-0.90%)
Oct 17, 2007	52.90	52.93	51.87	52.55	19,023,970	-0.11(-0.20%)
Oct 16, 2007	52.06	52.88	51.90	52.65	19,328,522	+0.63(+1.21%)
Oct 15, 2007	51.99	52.37	51.83	52.02	15,071,304	+0.52(+1.01%)
Oct 12, 2007	51.57	51.69	51.21	51.51	10,664,479	+0.23(+0.45%)
Oct 11, 2007	52.13	52.30	50.80	51.27	16,279,981	-0.61(-1.17%)
Oct 10, 2007	50.90	52.11	50.87	51.88	20,458,744	-0.41(-0.78%)
Oct 09, 2007	51.74	52.40	51.66	52.29	15,453,659	+0.69(+1.33%)
Oct 08, 2007	51.58	51.82	51.44	51.60	10,042,376	-0.42(-0.80%)
Oct 05, 2007	51.89	52.16	51.27	52.02	11,532,653	+0.27(+0.52%)
Oct 04, 2007	51.55	51.85	51.01	51.75	12,005,985	+0.20(+0.39%)
Oct 03, 2007	51.56	51.83	51.14	51.54	15,537,784	-0.61(-1.17%)
Oct 02, 2007	52.92	52.96	51.74	52.15	16,216,469	-1.06(-1.99%)
Oct 01, 2007	52.57	53.26	52.55	53.21	15,871,441	+0.48(+0.92%)
Sep 28, 2007	52.71	53.19	52.40	52.73	15,112,516	+0.04(+0.07%)
Sep 27, 2007	52.55	52.76	52.34	52.69	13,148,595	+0.56(+1.08%)
Sep 26, 2007	52.50	52.58	51.54	52.12	20,388,806	+0.35(+0.69%)
Sep 25, 2007	52.45	52.73	51.65	51.77	22,186,706	-1.39(-2.62%)
Sep 24, 2007	53.53	53.81	53.07	53.16	16,023,717	-0.28(-0.52%)
Sep 21, 2007	53.12	53.73	53.03	53.44	22,429,138	+0.38(+0.71%)
Sep 20, 2007	52.98	53.32	52.82	53.06	14,542,702	+0.03(+0.06%)
Sep 19, 2007	52.80	53.49	52.73	53.03	20,203,484	+0.43(+0.83%)
Sep 18, 2007	51.39	52.70	51.25	52.59	17,392,600	+1.36(+2.65%)
Sep 17, 2007	50.72	51.58	50.71	51.23	13,720,835	+0.16(+0.31%)
Sep 14, 2007	50.37	51.43	50.36	51.08	14,150,655	+0.32(+0.62%)
Sep 13, 2007	50.25	51.17	50.45	50.76	15,907,824	+0.51(+1.01%)
Sep 12, 2007	49.92	50.62	49.74	50.25	19,682,766	+0.34(+0.68%)
Sep 11, 2007	49.31	50.22	48.85	49.92	17,968,690	+0.87(+1.77%)
Sep 10, 2007	49.34	49.75	48.41	49.05	18,603,168	-0.34(-0.68%)
Sep 07, 2007	49.54	50.16	49.13	49.39	17,352,696	-0.72(-1.44%)
Sep 06, 2007	49.85	50.33	49.65	50.11	14,470,968	+0.32(+0.65%)
Sep 05, 2007	49.85	49.95	49.47	49.79	16,223,806	-0.21(-0.42%)
Sep 04, 2007	49.13	50.30	49.11	50.00	16,947,636	+0.55(+1.11%)
Aug 31, 2007	49.76	50.07	49.28	49.45	14,473,275	+0.32(+0.65%)
Aug 30, 2007	48.85	49.36	48.20	49.13	13,887,955	+0.28(+0.57%)
Aug 29, 2007	48.01	49.23	47.71	48.85	17,832,566	+1.35(+2.85%)
Aug 28, 2007	48.80	48.87	47.50	47.50	17,855,104	-1.52(-3.10%)
Aug 27, 2007	48.81	49.24	48.65	49.02	11,340,978	-0.12(-0.25%)
Aug 24, 2007	48.40	49.32	48.40	49.14	13,635,049	+0.98(+2.04%)
Aug 23, 2007	48.34	48.72	47.38	48.16	15,379,296	+0.05(+0.11%)
Aug 22, 2007	47.79	48.21	47.53	48.11	18,193,200	+0.61(+1.29%)
Aug 21, 2007	47.41	48.03	47.09	47.50	20,103,122	-0.33(-0.70%)
Aug 20, 2007	47.33	48.20	46.78	47.83	16,396,178	+0.30(+0.63%)
Aug 17, 2007	47.16	47.95	46.62	47.53	28,770,208	+1.67(+3.65%)
Aug 16, 2007	44.96	46.18	44.09	45.86	34,431,248	+0.36(+0.78%)
Aug 15, 2007	46.34	47.22	45.29	45.50	21,740,338	-0.95(-2.05%)
Aug 14, 2007	46.46	47.16	46.27	46.46	27,312,540	+0.00(+0.00%)
Aug 13, 2007	47.00	47.50	46.27	46.46	18,242,892	-0.55(-1.16%)
Aug 10, 2007	45.16	47.18	44.74	47.00	23,514,606	+1.30(+2.85%)
Aug 09, 2007	46.82	47.75	45.70	45.70	27,657,816	-1.81(-3.82%)
Aug 08, 2007	46.76	48.25	46.76	47.52	25,654,442	+0.65(+1.38%)
Aug 07, 2007	45.83	47.27	45.37	46.87	27,195,526	+0.65(+1.41%)
Aug 06, 2007	45.75	46.25	44.17	46.21	30,384,720	+0.31(+0.68%)
Aug 03, 2007	46.32	47.89	45.75	45.90	27,597,402	-1.36(-2.88%)
Aug 02, 2007	47.62	48.46	46.54	47.27	28,008,178	-0.72(-1.50%)
Aug 01, 2007	47.76	50.43	46.51	47.99	38,208,088	-0.05(-0.11%)
Jul 31, 2007	48.70	49.27	47.98	48.04	21,080,898	-0.66(-1.35%)
Jul 30, 2007	48.37	49.02	47.27	48.70	21,506,964	+0.69(+1.44%)
Jul 27, 2007	49.76	50.11	47.67	48.01	30,288,892	-1.27(-2.58%)
Jul 26, 2007	50.29	50.96	48.61	49.28	30,484,134	-2.02(-3.94%)
Jul 25, 2007	50.63	51.66	49.84	51.30	25,116,126	+0.68(+1.34%)
Jul 24, 2007	51.63	51.92	50.47	50.63	19,457,520	-1.53(-2.94%)
Jul 23, 2007	51.93	52.49	51.36	52.16	17,136,440	+0.25(+0.49%)
Jul 20, 2007	52.40	52.58	51.49	51.91	18,335,844	-0.50(-0.95%)
Jul 19, 2007	52.66	52.81	52.11	52.40	14,950,423	-0.05(-0.09%)
Jul 18, 2007	51.32	52.64	51.05	52.45	20,194,106	+1.12(+2.17%)
Jul 17, 2007	52.45	52.45	51.11	51.33	17,289,066	-0.57(-1.11%)
Jul 16, 2007	52.68	52.99	51.47	51.91	18,629,278	-0.68(-1.30%)
Jul 13, 2007	52.67	53.53	52.33	52.59	16,994,518	+0.02(+0.03%)
Jul 12, 2007	51.22	52.61	51.13	52.57	22,322,312	+1.44(+2.81%)
Jul 11, 2007	50.42	51.20	49.98	51.13	21,728,902	+0.99(+1.97%)
Jul 10, 2007	50.15	50.83	49.48	50.15	24,619,298	-0.28(-0.56%)
Jul 09, 2007	49.33	50.60	49.27	50.43	18,893,494	+1.03(+2.08%)
Jul 06, 2007	49.02	49.56	48.78	49.40	20,809,592	+0.63(+1.28%)
Jul 05, 2007	48.88	49.10	48.18	48.78	15,523,555	+0.14(+0.28%)
Jul 03, 2007	47.10	48.85	47.10	48.64	8,188,980	+0.66(+1.39%)
Jul 02, 2007	47.72	48.05	47.56	47.98	14,574,581	+0.51(+1.08%)
Jun 29, 2007	47.58	48.00	47.06	47.47	19,043,204	+0.03(+0.07%)
Jun 28, 2007	47.37	47.83	47.24	47.43	15,252,681	+0.16(+0.35%)
Jun 27, 2007	46.34	47.33	45.99	47.27	18,183,240	+0.67(+1.44%)
Jun 26, 2007	46.74	47.21	46.41	46.60	23,936,646	-0.14(-0.30%)
Jun 25, 2007	46.02	47.14	45.92	46.74	22,519,366	+0.79(+1.72%)
Jun 22, 2007	46.68	46.73	45.92	45.95	23,855,538	-0.73(-1.57%)
Jun 21, 2007	45.81	46.78	45.84	46.68	17,852,002	+1.06(+2.32%)
Jun 20, 2007	47.10	47.16	45.50	45.62	19,614,970	-1.31(-2.79%)
Jun 19, 2007	46.76	47.19	46.74	46.93	12,483,044	-0.06(-0.12%)
Jun 18, 2007	46.92	47.33	46.92	46.99	10,641,362	+0.12(+0.26%)
Jun 15, 2007	46.69	47.10	46.63	46.86	16,742,677	+0.47(+1.02%)
Jun 14, 2007	45.87	46.51	45.87	46.39	15,009,079	+0.66(+1.45%)
Jun 13, 2007	45.53	45.95	45.48	45.72	17,656,686	+0.33(+0.73%)
Jun 12, 2007	45.84	46.10	45.36	45.39	13,157,813	-0.45(-0.98%)
Jun 11, 2007	45.45	46.08	45.23	45.84	11,937,823	+0.38(+0.83%)
Jun 08, 2007	45.14	45.49	44.58	45.47	15,178,399	+0.28(+0.61%)
Jun 07, 2007	46.01	46.24	45.13	45.19	19,487,530	-0.90(-1.94%)
Jun 06, 2007	46.43	46.61	45.85	46.08	13,347,841	-0.53(-1.14%)
Jun 05, 2007	46.60	46.79	46.30	46.61	13,138,663	-0.23(-0.48%)
Jun 04, 2007	46.33	46.91	46.20	46.84	14,123,747	+0.51(+1.09%)
Jun 01, 2007	46.07	46.50	46.05	46.33	13,037,931	+0.42(+0.91%)
May 31, 2007	46.29	46.41	45.65	45.92	20,440,196	-0.43(-0.92%)
May 30, 2007	45.48	46.37	45.17	46.34	19,126,552	+0.87(+1.91%)
May 29, 2007	45.43	45.64	45.08	45.48	14,135,535	-0.24(-0.52%)
May 25, 2007	45.06	45.71	45.23	45.71	12,138,410	+0.65(+1.45%)
May 24, 2007	45.87	46.14	44.94	45.06	23,539,046	-0.81(-1.76%)
May 23, 2007	46.40	46.72	45.74	45.87	25,252,092	-0.44(-0.95%)
May 22, 2007	46.67	46.90	46.23	46.30	16,354,114	-0.37(-0.78%)
May 21, 2007	46.89	47.08	46.53	46.67	20,160,390	-0.01(-0.02%)
May 18, 2007	46.15	46.72	46.09	46.68	19,725,622	+0.78(+1.71%)
May 17, 2007	45.56	46.20	45.19	45.90	13,814,479	+0.41(+0.90%)
May 16, 2007	45.49	45.60	44.86	45.49	16,758,100	+0.00(+0.00%)
May 15, 2007	45.61	45.85	45.42	45.49	17,476,354	-0.08(-0.17%)
May 14, 2007	45.08	45.61	44.98	45.57	22,233,470	+0.47(+1.04%)
May 11, 2007	44.23	45.15	44.23	45.10	14,956,856	+1.04(+2.37%)
May 10, 2007	44.81	44.90	44.03	44.06	13,990,359	-0.88(-1.96%)
May 09, 2007	45.03	45.06	44.45	44.94	13,149,294	-0.17(-0.37%)
May 08, 2007	44.84	45.18	44.44	45.10	12,455,624	+0.26(+0.59%)
May 07, 2007	44.51	44.91	44.24	44.84	12,952,993	+0.16(+0.35%)
May 04, 2007	44.96	45.27	44.40	44.68	13,752,969	-0.15(-0.33%)
May 03, 2007	44.31	45.00	44.19	44.83	12,633,011	+0.52(+1.17%)
May 02, 2007	44.22	44.50	43.99	44.31	11,382,937	+0.16(+0.37%)

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.