Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	63.82	64.70	62.80	63.75	2,555,232	-0.07(-0.11%)
Mar 28, 2008	63.06	64.92	63.01	63.82	1,674,965	-1.51(-2.32%)
Mar 27, 2008	65.50	65.50	63.59	65.34	2,258,052	+0.47(+0.73%)
Mar 26, 2008	64.50	65.46	64.06	64.86	2,532,579	+0.15(+0.23%)
Mar 25, 2008	64.16	65.01	63.37	64.71	2,205,354	+1.40(+2.21%)
Mar 24, 2008	62.13	64.12	61.88	63.31	1,390,184	+1.20(+1.93%)
Mar 21, 2008	59.94	62.35	57.26	62.11	2,709,202	+0.00(+0.00%)
Mar 20, 2008	59.94	62.35	57.26	62.11	2,709,202	+0.88(+1.43%)
Mar 19, 2008	65.46	65.68	61.24	61.24	2,097,619	-4.54(-6.91%)
Mar 18, 2008	64.79	65.78	64.00	65.78	1,767,679	+2.72(+4.32%)
Mar 17, 2008	65.07	65.52	62.17	63.06	2,350,886	-3.73(-5.59%)
Mar 14, 2008	68.51	68.72	65.60	66.79	1,639,543	-1.54(-2.26%)
Mar 13, 2008	66.61	68.84	66.25	68.33	2,570,112	+0.35(+0.52%)
Mar 12, 2008	68.41	69.09	67.75	67.98	995,756	-0.41(-0.60%)
Mar 11, 2008	66.81	68.47	65.40	68.39	2,179,951	+2.79(+4.26%)
Mar 10, 2008	66.98	67.16	65.26	65.60	2,197,518	-1.45(-2.17%)
Mar 07, 2008	68.16	68.78	66.25	67.05	2,120,273	-1.64(-2.38%)
Mar 06, 2008	70.17	70.62	68.69	68.69	1,788,128	-2.00(-2.82%)
Mar 05, 2008	70.04	71.18	69.51	70.69	1,942,485	+1.23(+1.77%)
Mar 04, 2008	70.52	70.76	68.37	69.46	2,311,288	-1.36(-1.92%)
Mar 03, 2008	67.82	71.01	67.82	70.82	2,767,435	+3.04(+4.48%)
Feb 29, 2008	70.94	70.94	67.52	67.78	1,963,798	-3.46(-4.86%)
Feb 28, 2008	71.75	72.53	70.73	71.24	1,790,345	+0.23(+0.32%)
Feb 27, 2008	70.93	72.06	70.18	71.01	1,720,619	+0.16(+0.22%)
Feb 26, 2008	70.06	71.51	69.17	70.85	1,519,280	-0.06(-0.09%)
Feb 25, 2008	69.31	70.91	69.15	70.91	1,469,215	+1.93(+2.79%)
Feb 22, 2008	68.49	69.12	67.49	68.99	1,181,298	+1.17(+1.73%)
Feb 21, 2008	69.74	69.74	67.73	67.81	1,389,478	-1.63(-2.35%)
Feb 20, 2008	66.99	69.61	66.99	69.44	1,482,721	+1.73(+2.55%)
Feb 19, 2008	66.84	68.45	66.76	67.72	1,282,129	+1.78(+2.70%)
Feb 18, 2008	66.97	67.01	65.10	65.94	0	+0.00(+0.00%)
Feb 15, 2008	66.97	67.01	65.10	65.94	1,129,183	-1.01(-1.50%)
Feb 14, 2008	67.34	67.90	66.94	66.95	1,102,555	-0.25(-0.36%)
Feb 13, 2008	65.44	67.19	65.44	67.19	1,173,633	+1.88(+2.88%)
Feb 12, 2008	65.48	66.83	64.64	65.31	1,379,230	-0.22(-0.33%)
Feb 11, 2008	63.93	65.56	63.65	65.53	1,240,577	+1.87(+2.93%)
Feb 08, 2008	61.53	64.00	61.53	63.66	1,359,268	+1.88(+3.05%)
Feb 07, 2008	61.36	62.17	60.97	61.78	1,610,754	+0.23(+0.37%)
Feb 06, 2008	63.58	63.58	61.36	61.55	1,377,985	-1.03(-1.65%)
Feb 05, 2008	64.71	64.97	62.59	62.59	1,510,368	-3.24(-4.92%)
Feb 04, 2008	64.49	66.00	63.83	65.83	1,425,818	+1.45(+2.26%)
Feb 01, 2008	63.97	64.56	63.15	64.37	1,352,531	+0.81(+1.28%)
Jan 31, 2008	61.86	64.00	61.34	63.56	1,786,149	+0.25(+0.39%)
Jan 30, 2008	62.70	64.92	62.70	63.31	1,500,730	+0.22(+0.35%)
Jan 29, 2008	62.58	63.28	61.97	63.09	1,443,448	+0.66(+1.05%)
Jan 28, 2008	61.08	62.53	59.81	62.44	1,414,346	+1.65(+2.71%)
Jan 25, 2008	63.09	63.65	60.55	60.79	1,516,991	-1.25(-2.02%)
Jan 24, 2008	60.86	62.59	60.76	62.04	1,771,089	+1.46(+2.41%)
Jan 23, 2008	59.78	60.72	57.24	60.58	2,371,392	-0.88(-1.44%)
Jan 22, 2008	58.86	63.04	56.90	61.46	2,323,079	-1.88(-2.97%)
Jan 21, 2008	64.07	66.84	62.28	63.35	0	+0.00(+0.00%)
Jan 18, 2008	64.07	66.84	62.28	63.35	2,524,916	-0.27(-0.43%)
Jan 17, 2008	66.89	67.92	63.51	63.62	1,846,633	-3.16(-4.73%)
Jan 16, 2008	69.41	70.06	66.67	66.78	2,024,688	-2.80(-4.03%)
Jan 15, 2008	70.59	71.18	69.55	69.58	1,846,513	-1.58(-2.23%)
Jan 14, 2008	70.51	71.44	70.32	71.17	1,651,789	+1.41(+2.02%)
Jan 11, 2008	68.33	70.82	68.30	69.76	1,739,252	+0.67(+0.96%)
Jan 10, 2008	68.85	69.56	67.87	69.09	1,472,322	-0.26(-0.38%)
Jan 09, 2008	68.04	69.63	67.87	69.35	1,948,083	+1.39(+2.05%)
Jan 08, 2008	69.80	70.30	67.72	67.96	2,095,568	-1.23(-1.78%)
Jan 07, 2008	69.26	69.56	68.16	69.20	2,064,245	+0.17(+0.24%)
Jan 04, 2008	69.90	70.12	69.00	69.03	1,585,578	-1.30(-1.85%)
Jan 03, 2008	70.20	70.65	70.01	70.34	2,198,437	+0.45(+0.64%)
Jan 02, 2008	70.12	70.27	68.99	69.89	1,903,011	+0.25(+0.36%)
Jan 01, 2008	70.52	70.87	69.48	69.64	0	+0.00(+0.00%)
Dec 31, 2007	70.52	70.87	69.48	69.64	942,374	-1.00(-1.41%)
Dec 28, 2007	71.29	71.29	70.54	70.63	891,763	+0.10(+0.14%)
Dec 27, 2007	69.77	71.33	69.75	70.54	1,052,254	+0.71(+1.02%)
Dec 26, 2007	69.55	70.37	69.14	69.83	1,419,061	-0.29(-0.41%)
Dec 24, 2007	70.80	70.98	70.10	70.12	557,045	-1.37(-1.92%)
Dec 21, 2007	69.72	71.55	69.53	71.49	1,855,920	+1.75(+2.51%)
Dec 20, 2007	68.78	69.88	68.44	69.74	1,461,587	+1.46(+2.14%)
Dec 19, 2007	68.25	68.86	67.69	68.28	1,319,875	+0.59(+0.87%)
Dec 18, 2007	66.93	68.32	66.60	67.69	1,467,411	+1.38(+2.09%)
Dec 17, 2007	66.69	67.38	66.18	66.31	1,654,243	-0.41(-0.62%)
Dec 14, 2007	67.81	67.81	66.72	66.72	1,459,886	-0.94(-1.38%)
Dec 13, 2007	67.24	67.70	66.55	67.66	2,034,506	+0.32(+0.47%)
Dec 12, 2007	67.10	68.24	66.32	67.34	2,397,381	+1.80(+2.75%)
Dec 11, 2007	66.93	67.53	65.54	65.54	2,804,311	-0.73(-1.10%)
Dec 10, 2007	66.91	67.24	65.88	66.26	958,722	-0.33(-0.50%)
Dec 07, 2007	66.47	66.82	65.90	66.60	1,421,318	+0.11(+0.17%)
Dec 06, 2007	64.93	66.69	64.93	66.48	2,219,908	+1.52(+2.35%)
Dec 05, 2007	63.75	65.11	63.59	64.96	1,714,759	+1.89(+3.00%)
Dec 04, 2007	63.86	64.00	63.02	63.07	1,876,688	-0.86(-1.34%)
Dec 03, 2007	62.42	64.12	62.42	63.93	1,486,261	+0.84(+1.33%)
Nov 30, 2007	63.60	63.60	62.43	63.08	1,344,650	+0.11(+0.18%)
Nov 29, 2007	62.02	63.49	62.02	62.97	2,041,752	+0.30(+0.48%)
Nov 28, 2007	62.95	63.28	61.66	62.67	2,563,779	+0.32(+0.51%)
Nov 27, 2007	62.88	63.17	61.25	62.36	2,406,829	-1.77(-2.76%)
Nov 26, 2007	64.84	66.01	64.13	64.13	2,443,521	-0.75(-1.16%)
Nov 23, 2007	63.93	64.96	63.51	64.88	616,528	+1.24(+1.95%)
Nov 21, 2007	63.77	64.58	63.64	63.64	1,914,488	-0.79(-1.22%)
Nov 20, 2007	63.81	65.16	63.73	64.42	2,247,307	+0.94(+1.48%)
Nov 19, 2007	62.54	63.86	62.53	63.49	2,197,463	+0.67(+1.07%)
Nov 16, 2007	62.87	63.59	61.52	62.81	1,664,136	+1.40(+2.28%)
Nov 15, 2007	61.27	62.06	60.64	61.41	1,805,316	-0.53(-0.86%)
Nov 14, 2007	62.36	64.00	61.89	61.95	1,544,374	+0.46(+0.75%)
Nov 13, 2007	61.14	62.34	59.87	61.48	2,477,356	+0.46(+0.75%)
Nov 12, 2007	63.05	63.05	60.84	61.03	2,513,065	-2.99(-4.66%)
Nov 09, 2007	64.32	64.89	63.35	64.01	2,015,436	-0.53(-0.83%)
Nov 08, 2007	64.37	65.01	63.47	64.55	2,243,459	+0.83(+1.31%)
Nov 07, 2007	65.68	66.25	63.69	63.72	1,832,266	-1.96(-2.99%)
Nov 06, 2007	66.25	67.08	65.31	65.68	2,152,681	-0.18(-0.27%)
Nov 05, 2007	65.25	66.61	65.08	65.85	1,537,976	-0.80(-1.20%)
Nov 02, 2007	66.26	67.54	65.70	66.65	1,550,203	+0.79(+1.20%)
Nov 01, 2007	65.76	68.15	65.69	65.86	1,924,879	-1.16(-1.74%)
Oct 31, 2007	64.99	67.59	64.92	67.03	1,995,223	+2.99(+4.66%)
Oct 30, 2007	64.66	64.87	63.90	64.04	1,322,840	-1.68(-2.56%)
Oct 29, 2007	65.13	66.01	65.02	65.72	1,372,172	+0.76(+1.17%)
Oct 26, 2007	65.65	65.65	64.28	64.96	2,463,082	+0.36(+0.56%)
Oct 25, 2007	65.17	65.24	63.80	64.60	2,249,879	-0.58(-0.89%)
Oct 24, 2007	63.94	65.34	63.83	65.18	1,142,297	+0.38(+0.58%)
Oct 23, 2007	64.77	65.46	63.79	64.80	932,177	+0.35(+0.54%)
Oct 22, 2007	64.10	66.33	63.44	64.45	1,750,845	-0.47(-0.73%)
Oct 19, 2007	67.80	67.80	64.83	64.92	2,037,247	-3.32(-4.86%)
Oct 18, 2007	66.58	68.35	66.03	68.24	1,804,745	+1.73(+2.61%)
Oct 17, 2007	67.38	67.42	65.78	66.51	1,246,215	-0.38(-0.56%)
Oct 16, 2007	66.88	67.53	66.55	66.89	1,428,242	-0.05(-0.08%)
Oct 15, 2007	67.09	68.35	66.75	66.94	1,950,002	+0.52(+0.78%)
Oct 12, 2007	64.45	66.47	64.45	66.42	1,579,872	+1.53(+2.36%)
Oct 11, 2007	65.53	66.62	64.21	64.89	2,236,175	-0.04(-0.05%)
Oct 10, 2007	63.47	65.11	63.35	64.92	2,085,235	+1.35(+2.12%)
Oct 09, 2007	62.80	63.65	62.63	63.58	1,905,351	+0.91(+1.45%)
Oct 08, 2007	62.52	63.06	62.17	62.66	1,646,356	-0.17(-0.26%)
Oct 05, 2007	63.36	63.40	62.13	62.83	24,236,164	-0.16(-0.25%)
Oct 04, 2007	62.53	63.58	62.37	62.99	1,616,551	+0.45(+0.71%)
Oct 03, 2007	63.46	63.51	62.42	62.54	1,635,736	-0.95(-1.50%)
Oct 02, 2007	63.72	63.96	62.93	63.50	2,012,238	+0.89(+1.43%)
Oct 01, 2007	61.49	62.69	61.44	62.60	1,104,727	+1.27(+2.07%)
Sep 28, 2007	62.01	62.44	60.99	61.33	1,142,982	-0.45(-0.72%)
Sep 27, 2007	60.32	61.80	60.27	61.78	1,340,198	+1.92(+3.20%)
Sep 26, 2007	60.13	60.53	59.12	59.86	887,984	+0.21(+0.35%)
Sep 25, 2007	59.30	60.02	58.85	59.65	1,767,175	-0.53(-0.87%)
Sep 24, 2007	58.83	60.41	58.46	60.18	1,892,104	+1.50(+2.55%)
Sep 21, 2007	58.78	59.21	58.41	58.68	1,437,264	-0.02(-0.03%)
Sep 20, 2007	57.93	58.98	57.84	58.70	945,995	+0.77(+1.33%)
Sep 19, 2007	58.41	59.43	57.70	57.93	1,014,284	+0.11(+0.18%)
Sep 18, 2007	56.00	57.93	55.60	57.82	1,506,581	+1.82(+3.25%)
Sep 17, 2007	56.53	57.17	55.96	56.00	964,266	-0.67(-1.17%)
Sep 14, 2007	55.97	56.99	55.30	56.67	900,088	+0.69(+1.24%)
Sep 13, 2007	56.92	57.07	55.84	55.97	1,085,884	-0.70(-1.24%)
Sep 12, 2007	55.86	56.98	55.74	56.67	1,605,245	+0.77(+1.38%)
Sep 11, 2007	55.26	55.96	54.18	55.90	1,419,792	+0.98(+1.79%)
Sep 10, 2007	55.05	55.71	53.88	54.92	1,108,952	-0.15(-0.27%)
Sep 07, 2007	55.00	55.29	54.42	55.07	1,288,353	-0.84(-1.50%)
Sep 06, 2007	55.91	56.59	55.20	55.91	1,049,913	+0.81(+1.46%)
Sep 05, 2007	54.96	55.79	54.39	55.11	1,767,060	+0.18(+0.33%)
Sep 04, 2007	52.55	55.43	52.55	54.92	1,266,313	+2.32(+4.41%)
Aug 31, 2007	52.92	53.43	52.50	52.60	728,681	+0.74(+1.44%)
Aug 30, 2007	52.74	53.41	51.54	51.86	1,636,192	-1.64(-3.06%)
Aug 29, 2007	52.02	53.61	51.74	53.50	803,479	+1.92(+3.72%)
Aug 28, 2007	52.28	52.59	51.15	51.58	1,043,860	-1.11(-2.11%)
Aug 27, 2007	53.69	53.69	52.32	52.69	758,044	-1.33(-2.46%)
Aug 24, 2007	52.91	54.02	52.69	54.02	758,372	+1.24(+2.36%)
Aug 23, 2007	52.45	52.96	52.26	52.78	1,440,804	+0.37(+0.70%)
Aug 22, 2007	51.73	52.68	51.27	52.41	1,296,575	+1.47(+2.89%)
Aug 21, 2007	52.00	52.89	50.61	50.94	1,448,569	-1.75(-3.32%)
Aug 20, 2007	53.08	53.25	51.53	52.69	1,118,544	-0.81(-1.52%)
Aug 17, 2007	53.42	53.90	51.85	53.50	1,535,700	+1.70(+3.28%)
Aug 16, 2007	51.17	51.91	50.10	51.81	2,245,293	-0.41(-0.79%)
Aug 15, 2007	53.23	54.12	52.05	52.22	1,340,432	-1.01(-1.89%)
Aug 14, 2007	54.56	55.04	53.18	53.22	1,285,680	-1.09(-2.02%)
Aug 13, 2007	52.87	55.57	53.63	54.32	1,500,642	+1.44(+2.73%)
Aug 10, 2007	51.10	53.18	50.28	52.87	2,123,551	+0.56(+1.07%)
Aug 09, 2007	53.97	53.68	51.88	52.31	2,930,315	-1.66(-3.07%)
Aug 08, 2007	54.14	55.57	52.93	53.97	2,053,522	+0.23(+0.42%)
Aug 07, 2007	53.26	54.02	52.25	53.74	1,809,091	+0.34(+0.64%)
Aug 06, 2007	53.02	53.53	51.86	53.40	1,907,787	-0.23(-0.42%)
Aug 03, 2007	54.19	55.86	53.61	53.63	2,152,197	-2.23(-4.00%)
Aug 02, 2007	55.69	56.33	54.59	55.86	1,911,632	+0.28(+0.50%)
Aug 01, 2007	56.90	57.62	53.67	55.58	2,958,972	+2.04(+3.81%)
Jul 31, 2007	54.64	55.90	53.36	53.54	1,465,242	-0.66(-1.21%)
Jul 30, 2007	54.35	54.76	53.34	54.20	1,304,449	+0.12(+0.23%)
Jul 27, 2007	54.46	55.23	53.55	54.07	1,349,094	-0.52(-0.95%)
Jul 26, 2007	54.77	55.42	53.71	54.59	1,805,451	-1.29(-2.30%)
Jul 25, 2007	55.90	56.08	54.86	55.88	1,115,567	+0.73(+1.32%)
Jul 24, 2007	55.86	56.25	54.75	55.15	1,429,472	-1.70(-2.99%)
Jul 23, 2007	57.67	57.76	56.65	56.85	1,115,689	-0.69(-1.20%)
Jul 20, 2007	58.64	58.64	57.17	57.54	1,193,228	-1.09(-1.87%)
Jul 19, 2007	58.72	58.92	57.77	58.64	963,809	+0.14(+0.24%)
Jul 18, 2007	57.10	58.67	56.92	58.50	1,082,230	+1.55(+2.72%)
Jul 17, 2007	56.68	57.98	56.68	56.95	1,054,481	+0.81(+1.43%)
Jul 16, 2007	57.12	57.30	55.91	56.14	906,255	-1.21(-2.11%)
Jul 13, 2007	57.32	57.90	57.27	57.35	886,956	-0.11(-0.18%)
Jul 12, 2007	57.00	57.46	56.58	57.45	1,373,699	+0.57(+1.00%)
Jul 11, 2007	56.30	56.91	56.06	56.88	984,250	+0.37(+0.65%)
Jul 10, 2007	56.67	57.06	56.32	56.52	1,026,446	-0.58(-1.01%)
Jul 09, 2007	55.65	57.32	55.57	57.10	1,276,362	+1.35(+2.42%)
Jul 06, 2007	56.02	56.02	55.33	55.75	909,110	+0.07(+0.13%)
Jul 05, 2007	55.56	55.85	55.03	55.68	1,103,585	+0.26(+0.47%)
Jul 03, 2007	55.60	55.76	55.30	55.41	615,856	-0.11(-0.19%)
Jul 02, 2007	54.67	55.52	54.67	55.52	1,157,718	+0.88(+1.62%)
Jun 29, 2007	54.38	54.93	54.28	54.63	1,328,824	+1.04(+1.94%)
Jun 28, 2007	54.07	54.63	53.23	53.59	1,957,082	+0.07(+0.13%)
Jun 27, 2007	52.30	53.59	52.16	53.52	3,147,798	+0.35(+0.66%)
Jun 26, 2007	54.88	54.94	52.94	53.17	2,271,178	-1.97(-3.57%)
Jun 25, 2007	55.34	55.93	54.63	55.14	1,880,342	-0.20(-0.36%)
Jun 22, 2007	57.38	56.39	54.91	55.34	1,812,282	-1.15(-2.03%)
Jun 21, 2007	55.19	56.58	54.88	56.49	1,370,575	+1.60(+2.92%)
Jun 20, 2007	56.65	56.81	54.84	54.89	1,147,207	-1.59(-2.81%)
Jun 19, 2007	56.59	57.13	56.27	56.47	1,363,151	-0.45(-0.78%)
Jun 18, 2007	56.92	57.29	56.53	56.92	948,736	+0.32(+0.57%)
Jun 15, 2007	56.24	56.72	56.01	56.60	1,099,588	+1.00(+1.80%)
Jun 14, 2007	54.82	55.85	54.75	55.60	1,089,424	+0.92(+1.68%)
Jun 13, 2007	54.09	54.96	53.75	54.68	1,168,562	+0.38(+0.69%)
Jun 12, 2007	54.46	55.18	53.99	54.30	1,275,906	-0.26(-0.48%)
Jun 11, 2007	54.28	55.23	53.86	54.56	1,371,145	+0.35(+0.65%)
Jun 08, 2007	53.29	54.25	53.01	54.21	941,384	+0.54(+1.01%)
Jun 07, 2007	55.37	56.06	53.48	53.67	1,528,661	-1.92(-3.45%)
Jun 06, 2007	56.58	56.58	55.33	55.59	1,523,927	-1.09(-1.93%)
Jun 05, 2007	56.81	56.91	55.97	56.68	1,679,029	-0.67(-1.18%)
Jun 04, 2007	55.39	57.54	55.33	57.36	2,029,506	+2.04(+3.69%)
Jun 01, 2007	55.39	55.97	55.13	55.32	1,662,816	-0.11(-0.19%)
May 31, 2007	56.25	56.38	54.98	55.42	2,229,365	-0.74(-1.33%)
May 30, 2007	55.07	56.17	54.73	56.17	1,623,859	+1.09(+1.99%)
May 29, 2007	56.25	56.25	54.65	55.07	1,286,412	-0.04(-0.06%)
May 25, 2007	54.96	55.38	54.70	55.11	1,020,336	+0.92(+1.70%)
May 24, 2007	55.32	55.74	54.03	54.19	1,479,819	-0.96(-1.75%)
May 23, 2007	55.39	55.87	55.07	55.15	1,615,523	-0.01(-0.02%)
May 22, 2007	55.79	55.90	55.03	55.16	1,355,614	-0.58(-1.04%)
May 21, 2007	55.07	56.10	54.77	55.74	2,350,366	+0.74(+1.34%)
May 18, 2007	54.61	55.19	54.51	55.00	1,609,014	+0.53(+0.96%)
May 17, 2007	53.33	54.74	53.10	54.48	1,357,232	+1.00(+1.87%)
May 16, 2007	52.87	53.48	52.57	53.48	1,645,556	+0.37(+0.69%)
May 15, 2007	53.41	53.75	52.97	53.11	1,917,226	-0.22(-0.41%)
May 14, 2007	52.64	53.71	52.50	53.33	2,479,012	+0.87(+1.65%)
May 11, 2007	51.77	52.67	51.75	52.46	1,865,665	+0.91(+1.77%)
May 10, 2007	51.71	52.15	51.39	51.55	1,633,794	-0.27(-0.52%)
May 09, 2007	52.19	52.28	51.13	51.82	1,487,167	-0.58(-1.10%)
May 08, 2007	52.77	52.77	51.69	52.40	1,341,568	+0.00(+0.00%)
May 07, 2007	52.69	52.61	52.15	52.40	1,895,948	-0.29(-0.55%)
May 04, 2007	53.41	53.65	52.41	52.69	1,378,908	-0.51(-0.95%)
May 03, 2007	53.60	53.47	51.95	53.20	1,662,160	-0.26(-0.49%)
May 02, 2007	53.08	53.70	52.90	53.46	2,134,766	+0.64(+1.21%)
May 01, 2007	51.74	53.60	51.67	52.82	3,049,078	+1.32(+2.57%)
Apr 30, 2007	52.30	53.08	51.50	51.50	1,777,602	-0.65(-1.24%)
Apr 27, 2007	51.63	52.59	51.29	52.15	1,530,978	+0.35(+0.68%)
Apr 26, 2007	51.96	52.15	51.48	51.80	2,182,618	-0.46(-0.87%)
Apr 25, 2007	52.58	52.75	51.48	52.25	2,907,250	-0.32(-0.60%)
Apr 24, 2007	52.70	53.28	52.50	52.57	1,593,141	-0.14(-0.27%)
Apr 23, 2007	52.31	52.84	52.05	52.71	1,089,881	+0.34(+0.65%)
Apr 20, 2007	51.60	52.69	51.53	52.37	1,899,158	+0.87(+1.68%)
Apr 19, 2007	52.13	52.34	51.39	51.50	1,265,615	-0.81(-1.54%)
Apr 18, 2007	52.79	52.96	51.90	52.30	2,075,046	-0.79(-1.48%)
Apr 17, 2007	54.27	54.50	52.80	53.09	1,403,234	-1.03(-1.91%)
Apr 16, 2007	54.17	54.61	53.43	54.13	749,008	+0.22(+0.41%)
Apr 13, 2007	54.29	54.37	53.67	53.91	1,305,440	-0.39(-0.71%)
Apr 12, 2007	53.34	54.32	52.94	54.29	2,545,017	+0.37(+0.68%)
Apr 11, 2007	54.07	54.57	53.73	53.93	1,660,975	-0.36(-0.66%)
Apr 10, 2007	53.77	54.38	53.67	54.28	1,001,836	+0.60(+1.13%)
Apr 09, 2007	53.77	54.40	53.46	53.68	1,022,860	-0.01(-0.02%)
Apr 05, 2007	53.65	53.94	53.42	53.69	639,837	+0.15(+0.28%)
Apr 04, 2007	52.94	53.62	52.54	53.54	1,043,637	+0.39(+0.74%)
Apr 03, 2007	53.08	53.30	52.35	53.15	945,538	-0.18(-0.34%)

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.