Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.80	34.98	33.53	34.55	1,327,152	-0.05(-0.14%)
Apr 29, 2008	35.51	35.51	34.29	34.60	1,275,470	-0.86(-2.43%)
Apr 28, 2008	36.12	36.12	35.21	35.46	1,339,292	-0.31(-0.87%)
Apr 25, 2008	34.32	35.77	34.25	35.77	2,354,887	+1.46(+4.26%)
Apr 24, 2008	34.70	34.88	33.49	34.31	1,953,018	-0.69(-1.97%)
Apr 23, 2008	35.62	35.65	34.45	35.00	959,937	-0.77(-2.15%)
Apr 22, 2008	35.50	35.81	34.86	35.77	1,013,344	+0.39(+1.10%)
Apr 21, 2008	35.83	35.99	34.98	35.38	2,082,223	-0.39(-1.09%)
Apr 18, 2008	34.84	36.07	34.31	35.77	1,627,293	+1.12(+3.23%)
Apr 17, 2008	34.66	34.84	34.14	34.65	1,247,517	-0.12(-0.35%)
Apr 16, 2008	34.00	34.81	33.40	34.77	1,503,527	+1.06(+3.14%)
Apr 15, 2008	33.31	33.78	32.77	33.71	1,290,302	+0.40(+1.20%)
Apr 14, 2008	32.76	33.56	32.49	33.31	741,068	+0.78(+2.40%)
Apr 11, 2008	32.94	33.20	32.36	32.53	785,800	-0.83(-2.49%)
Apr 10, 2008	33.35	33.51	32.81	33.36	1,397,420	+0.07(+0.21%)
Apr 09, 2008	33.37	34.07	33.16	33.29	2,272,746	-0.26(-0.77%)
Apr 08, 2008	33.26	34.05	33.21	33.55	1,054,155	-0.47(-1.38%)
Apr 07, 2008	34.68	35.00	33.80	34.02	2,057,005	+0.21(+0.62%)
Apr 04, 2008	33.11	34.25	32.45	33.81	2,476,579	+1.05(+3.21%)
Apr 03, 2008	31.50	33.25	31.40	32.76	2,954,293	+1.34(+4.26%)
Apr 02, 2008	31.15	31.50	30.54	31.42	1,704,050	+0.43(+1.39%)
Apr 01, 2008	31.88	31.88	30.55	30.99	1,618,883	-0.51(-1.62%)
Mar 31, 2008	31.44	32.29	31.10	31.50	2,306,879	+0.45(+1.45%)
Mar 28, 2008	29.70	31.17	29.59	31.05	2,510,005	+1.84(+6.30%)
Mar 27, 2008	30.29	30.64	29.21	29.21	1,398,987	-1.24(-4.07%)
Mar 26, 2008	29.93	30.71	29.52	30.45	1,870,505	+0.66(+2.22%)
Mar 25, 2008	29.40	29.97	29.32	29.79	1,440,400	+0.61(+2.09%)
Mar 24, 2008	28.94	29.85	28.80	29.18	1,856,533	-0.03(-0.10%)
Mar 21, 2008	29.50	29.64	28.26	29.21	2,209,276	+0.00(+0.00%)
Mar 20, 2008	29.50	29.64	28.26	29.21	2,209,276	-0.43(-1.45%)
Mar 19, 2008	31.29	31.36	29.64	29.64	2,028,525	-1.80(-5.73%)
Mar 18, 2008	30.50	31.64	30.50	31.44	3,813,439	+1.33(+4.42%)
Mar 17, 2008	29.72	31.09	29.71	30.11	2,261,919	-1.11(-3.56%)
Mar 14, 2008	32.37	32.38	30.59	31.22	2,524,431	-1.03(-3.19%)
Mar 13, 2008	30.90	32.30	29.42	32.25	3,685,417	+0.93(+2.97%)
Mar 12, 2008	31.03	31.75	31.03	31.32	3,929,424	+0.02(+0.06%)
Mar 11, 2008	32.80	33.20	30.99	31.30	4,575,606	-1.18(-3.63%)
Mar 10, 2008	33.18	33.24	32.33	32.48	1,236,551	-0.80(-2.40%)
Mar 07, 2008	33.78	33.89	32.86	33.28	1,525,657	-0.80(-2.35%)
Mar 06, 2008	35.10	35.23	33.95	34.08	846,805	-0.91(-2.60%)
Mar 05, 2008	34.44	35.12	34.18	34.99	1,248,525	+0.92(+2.70%)
Mar 04, 2008	34.55	34.63	33.66	34.07	2,181,122	-0.58(-1.67%)
Mar 03, 2008	34.97	35.41	33.46	34.65	2,681,012	-0.57(-1.62%)
Feb 29, 2008	31.25	36.47	31.25	35.22	5,772,087	+1.62(+4.82%)
Feb 28, 2008	33.43	34.25	33.19	33.60	3,383,646	+0.49(+1.48%)
Feb 27, 2008	34.21	34.83	33.07	33.11	2,049,785	-1.52(-4.39%)
Feb 26, 2008	34.00	35.23	33.54	34.63	2,382,942	+0.64(+1.88%)
Feb 25, 2008	32.52	34.40	32.49	33.99	2,587,940	+1.47(+4.52%)
Feb 22, 2008	32.84	32.98	31.94	32.52	1,922,005	-0.10(-0.31%)
Feb 21, 2008	33.97	33.97	32.46	32.62	1,125,177	-1.06(-3.15%)
Feb 20, 2008	33.79	33.79	33.10	33.68	2,108,431	-0.33(-0.97%)
Feb 19, 2008	33.33	34.53	33.22	34.01	1,839,033	+1.09(+3.31%)
Feb 18, 2008	33.44	33.44	31.54	32.92	0	+0.00(+0.00%)
Feb 15, 2008	33.44	33.44	31.54	32.92	3,081,731	-0.45(-1.35%)
Feb 14, 2008	34.00	34.50	33.19	33.37	1,197,900	-0.67(-1.97%)
Feb 13, 2008	33.66	34.17	33.21	34.04	962,457	+0.68(+2.04%)
Feb 12, 2008	34.18	34.32	33.05	33.36	1,113,030	-0.58(-1.71%)
Feb 11, 2008	33.47	34.07	32.88	33.94	1,214,103	+0.72(+2.17%)
Feb 08, 2008	32.45	33.43	32.45	33.22	1,024,700	+0.38(+1.16%)
Feb 07, 2008	33.00	33.18	32.53	32.84	2,203,200	-0.40(-1.20%)
Feb 06, 2008	34.96	35.11	33.06	33.24	1,684,245	-1.79(-5.11%)
Feb 05, 2008	35.93	36.13	34.96	35.03	2,007,766	-1.30(-3.58%)
Feb 04, 2008	37.50	37.54	33.96	36.33	4,415,225	-1.32(-3.51%)
Feb 01, 2008	36.74	37.75	36.74	37.65	1,365,200	+0.68(+1.84%)
Jan 31, 2008	36.50	37.63	35.81	36.97	1,175,472	+0.27(+0.74%)
Jan 30, 2008	36.92	37.94	36.40	36.70	835,800	-0.63(-1.69%)
Jan 29, 2008	37.65	37.74	36.87	37.33	855,963	+0.08(+0.21%)
Jan 28, 2008	36.21	37.45	36.10	37.25	442,824	+0.98(+2.70%)
Jan 25, 2008	36.72	37.75	36.00	36.27	574,766	-0.13(-0.36%)
Jan 24, 2008	36.00	37.14	35.64	36.40	1,112,373	+0.78(+2.19%)
Jan 23, 2008	34.35	35.85	33.55	35.62	1,950,277	+0.51(+1.45%)
Jan 22, 2008	34.20	35.39	33.75	35.11	1,915,605	-0.92(-2.55%)
Jan 21, 2008	36.07	36.34	35.22	36.03	0	+0.00(+0.00%)
Jan 18, 2008	36.07	36.34	35.22	36.03	1,174,672	+0.03(+0.08%)
Jan 17, 2008	39.01	39.35	35.96	36.00	1,384,130	-2.56(-6.64%)
Jan 16, 2008	39.47	39.84	37.41	38.56	1,620,132	-1.40(-3.50%)
Jan 15, 2008	40.56	40.56	39.90	39.96	998,500	-0.89(-2.18%)
Jan 14, 2008	40.66	40.94	40.24	40.85	421,297	+0.90(+2.25%)
Jan 11, 2008	40.00	40.26	39.78	39.95	826,876	-0.37(-0.92%)
Jan 10, 2008	40.28	40.59	38.97	40.32	763,084	-0.06(-0.15%)
Jan 09, 2008	40.05	40.75	39.39	40.38	1,036,086	+0.17(+0.42%)
Jan 08, 2008	40.78	41.40	40.21	40.21	1,019,609	-0.17(-0.42%)
Jan 07, 2008	41.69	42.25	39.05	40.38	2,878,341	-1.35(-3.24%)
Jan 04, 2008	42.15	42.28	41.04	41.73	693,402	-0.84(-1.97%)
Jan 03, 2008	42.03	42.83	41.91	42.57	981,426	+0.86(+2.06%)
Jan 02, 2008	41.90	42.12	41.40	41.71	898,511	+0.21(+0.51%)
Jan 01, 2008	41.10	41.58	41.00	41.50	587,766	+0.00(+0.00%)
Dec 31, 2007	41.10	41.58	41.00	41.50	587,766	+0.46(+1.12%)
Dec 28, 2007	41.96	41.96	41.04	41.04	339,864	-0.31(-0.75%)
Dec 27, 2007	42.05	42.05	41.23	41.35	316,100	-0.87(-2.06%)
Dec 26, 2007	41.90	42.29	41.80	42.22	242,059	+0.45(+1.08%)
Dec 24, 2007	41.62	41.99	41.16	41.77	177,400	+0.28(+0.67%)
Dec 21, 2007	41.05	41.64	40.94	41.49	1,064,655	+0.61(+1.49%)
Dec 20, 2007	40.27	40.97	40.11	40.88	569,207	+0.60(+1.49%)
Dec 19, 2007	40.20	40.70	39.71	40.28	968,234	+0.02(+0.05%)
Dec 18, 2007	41.36	41.36	39.59	40.26	833,700	-0.28(-0.69%)
Dec 17, 2007	41.43	41.43	40.27	40.54	663,796	-0.47(-1.15%)
Dec 14, 2007	41.85	41.85	40.97	41.01	462,700	-1.15(-2.73%)
Dec 13, 2007	42.50	42.55	41.33	42.16	845,415	-0.49(-1.15%)
Dec 12, 2007	42.52	42.75	41.83	42.65	825,500	+1.33(+3.22%)
Dec 11, 2007	42.00	42.46	41.17	41.32	638,200	-0.52(-1.24%)
Dec 10, 2007	42.31	42.48	41.81	41.84	1,199,750	-0.16(-0.38%)
Dec 07, 2007	41.70	42.00	41.39	42.00	719,200	+0.31(+0.74%)
Dec 06, 2007	41.11	42.00	40.73	41.69	800,250	+0.92(+2.26%)
Dec 05, 2007	39.93	41.01	39.93	40.77	1,204,831	+1.04(+2.62%)
Dec 04, 2007	38.80	40.01	38.71	39.73	1,413,000	+0.65(+1.66%)
Dec 03, 2007	40.80	41.03	38.96	39.08	3,665,805	-1.51(-3.72%)
Nov 30, 2007	40.20	41.05	40.03	40.59	911,988	+0.15(+0.37%)
Nov 29, 2007	39.49	40.70	39.49	40.44	977,988	+0.68(+1.71%)
Nov 28, 2007	39.30	39.98	39.12	39.76	907,377	+0.46(+1.17%)
Nov 27, 2007	39.80	39.88	38.95	39.30	1,081,413	-0.70(-1.75%)
Nov 26, 2007	40.73	41.18	39.96	40.00	893,550	-0.33(-0.82%)
Nov 23, 2007	40.00	40.60	39.60	40.33	383,500	+0.52(+1.31%)
Nov 21, 2007	40.30	40.54	39.81	39.81	875,100	-0.65(-1.61%)
Nov 20, 2007	39.75	40.70	39.63	40.46	1,622,290	+0.84(+2.12%)
Nov 19, 2007	41.16	41.16	39.55	39.62	830,650	-1.38(-3.37%)
Nov 16, 2007	41.04	41.19	40.38	41.00	776,420	+0.65(+1.61%)
Nov 15, 2007	41.23	41.35	39.95	40.35	926,620	-0.87(-2.11%)
Nov 14, 2007	41.50	41.92	41.07	41.22	788,200	+0.29(+0.71%)
Nov 13, 2007	40.80	41.32	40.28	40.93	1,570,000	+0.32(+0.79%)
Nov 12, 2007	41.65	41.86	40.50	40.61	1,298,947	-1.39(-3.31%)
Nov 09, 2007	43.75	43.75	41.95	42.00	1,345,847	-1.90(-4.33%)
Nov 08, 2007	44.06	45.02	43.41	43.90	1,490,865	+0.28(+0.64%)
Nov 07, 2007	44.75	45.23	43.56	43.62	1,782,200	-1.27(-2.83%)
Nov 06, 2007	43.11	45.00	43.11	44.89	1,701,612	+2.03(+4.74%)
Nov 05, 2007	42.86	43.53	42.23	42.86	1,860,648	-0.88(-2.01%)
Nov 02, 2007	43.64	44.10	42.57	43.74	2,366,200	+0.53(+1.23%)
Nov 01, 2007	45.50	45.53	43.05	43.21	5,172,900	-3.04(-6.57%)
Oct 31, 2007	44.88	46.25	44.88	46.25	1,160,900	+1.62(+3.63%)
Oct 30, 2007	45.76	45.76	44.63	44.63	585,300	-1.47(-3.19%)
Oct 29, 2007	45.62	46.31	45.51	46.10	1,434,800	+0.72(+1.59%)
Oct 26, 2007	45.65	45.93	45.19	45.38	1,031,200	+0.18(+0.40%)
Oct 25, 2007	45.25	45.59	44.88	45.20	791,300	+0.22(+0.49%)
Oct 24, 2007	44.90	45.40	44.26	44.98	1,591,200	-0.25(-0.55%)
Oct 23, 2007	44.54	45.29	43.94	45.23	1,518,300	+1.14(+2.59%)
Oct 22, 2007	44.23	44.59	43.27	44.09	962,400	-1.06(-2.35%)
Oct 19, 2007	46.07	46.78	45.14	45.15	1,460,600	-0.50(-1.10%)
Oct 18, 2007	45.65	45.80	45.08	45.65	516,000	-0.05(-0.11%)
Oct 17, 2007	46.20	46.27	45.31	45.70	846,000	+0.01(+0.02%)
Oct 16, 2007	46.50	46.62	45.65	45.69	838,800	-1.03(-2.20%)
Oct 15, 2007	47.22	47.35	46.43	46.72	743,800	-0.12(-0.26%)
Oct 12, 2007	46.00	47.08	46.00	46.84	782,614	+0.54(+1.17%)
Oct 11, 2007	45.95	46.80	45.82	46.30	1,533,900	+0.45(+0.98%)
Oct 10, 2007	45.46	46.00	45.01	45.85	1,262,900	+0.25(+0.55%)
Oct 09, 2007	45.01	45.60	44.96	45.60	1,032,100	+0.57(+1.27%)
Oct 08, 2007	45.50	45.71	44.66	45.03	660,700	-0.97(-2.11%)
Oct 05, 2007	45.70	46.48	45.47	46.00	2,597,000	+0.86(+1.91%)
Oct 04, 2007	45.15	45.31	44.87	45.14	1,133,000	+0.24(+0.53%)
Oct 03, 2007	43.90	45.49	43.65	44.90	1,761,600	+0.65(+1.47%)
Oct 02, 2007	43.45	44.29	43.25	44.25	887,200	+0.75(+1.72%)
Oct 01, 2007	42.55	43.66	42.48	43.50	806,700	+1.04(+2.45%)
Sep 28, 2007	41.55	42.83	41.39	42.46	1,873,400	+0.99(+2.39%)
Sep 27, 2007	41.00	41.60	40.95	41.47	1,160,500	+0.72(+1.77%)
Sep 26, 2007	41.50	41.55	40.21	40.75	678,600	-0.60(-1.45%)
Sep 25, 2007	41.22	41.56	40.82	41.35	590,500	-0.18(-0.43%)
Sep 24, 2007	42.42	42.46	41.40	41.53	887,700	-0.89(-2.10%)
Sep 21, 2007	41.90	42.69	41.79	42.42	689,600	+0.62(+1.48%)
Sep 20, 2007	41.56	42.14	41.50	41.80	875,700	+0.04(+0.10%)
Sep 19, 2007	41.50	42.00	41.50	41.76	819,700	+0.41(+0.99%)
Sep 18, 2007	40.40	41.46	40.10	41.35	595,500	+1.00(+2.48%)
Sep 17, 2007	40.75	40.86	40.22	40.35	544,600	-0.63(-1.54%)
Sep 14, 2007	40.50	41.18	40.05	40.98	415,100	+0.25(+0.61%)
Sep 13, 2007	40.75	41.12	40.58	40.73	510,000	+0.20(+0.49%)
Sep 12, 2007	39.85	40.85	39.65	40.53	939,400	+0.82(+2.06%)
Sep 11, 2007	39.40	39.84	38.88	39.71	816,000	+0.19(+0.48%)
Sep 10, 2007	39.60	39.90	38.77	39.52	604,600	-0.07(-0.18%)
Sep 07, 2007	39.25	39.80	38.36	39.59	723,200	-0.06(-0.15%)
Sep 06, 2007	39.95	40.13	39.47	39.65	895,500	-0.08(-0.20%)
Sep 05, 2007	38.80	39.74	38.44	39.73	915,600	+0.80(+2.05%)
Sep 04, 2007	38.60	39.68	38.54	38.93	587,900	+0.50(+1.30%)
Aug 31, 2007	39.25	39.25	38.23	38.43	656,600	+0.25(+0.65%)
Aug 30, 2007	37.72	38.55	37.44	38.18	821,900	+0.23(+0.61%)
Aug 29, 2007	36.70	38.10	36.70	37.95	801,000	+1.43(+3.92%)
Aug 28, 2007	37.48	37.49	36.46	36.52	756,700	-0.92(-2.46%)
Aug 27, 2007	38.15	38.23	37.25	37.44	660,700	-0.68(-1.78%)
Aug 24, 2007	36.80	38.20	36.80	38.12	844,300	+1.34(+3.64%)
Aug 23, 2007	36.17	36.87	35.73	36.78	786,000	+1.09(+3.05%)
Aug 22, 2007	35.30	35.87	35.00	35.69	1,237,800	+0.35(+0.99%)
Aug 21, 2007	35.93	36.23	35.20	35.34	982,400	-0.78(-2.16%)
Aug 20, 2007	36.40	36.72	35.38	36.12	1,246,900	-0.33(-0.91%)
Aug 17, 2007	36.63	37.54	35.65	36.45	1,215,900	+0.38(+1.05%)
Aug 16, 2007	36.00	36.32	35.04	36.07	1,724,104	-0.76(-2.06%)
Aug 15, 2007	37.70	38.17	36.64	36.83	1,132,502	-0.94(-2.49%)
Aug 14, 2007	38.44	38.64	37.60	37.77	910,000	-0.67(-1.74%)
Aug 13, 2007	39.75	40.00	38.01	38.44	899,400	-0.99(-2.51%)
Aug 10, 2007	38.70	39.65	38.21	39.43	1,603,300	-0.12(-0.30%)
Aug 09, 2007	38.00	40.32	37.93	39.55	2,968,840	+1.05(+2.73%)
Aug 08, 2007	36.88	39.14	36.87	38.50	2,457,400	+1.98(+5.42%)
Aug 07, 2007	35.25	36.65	35.02	36.52	2,056,700	+1.27(+3.60%)
Aug 06, 2007	36.14	36.18	33.90	35.25	1,992,413	-1.05(-2.89%)
Aug 03, 2007	36.43	37.40	36.14	36.30	1,297,800	-1.10(-2.94%)
Aug 02, 2007	38.10	38.29	36.85	37.40	2,336,800	-1.28(-3.31%)
Aug 01, 2007	39.25	39.54	37.61	38.68	1,762,690	-0.27(-0.69%)
Jul 31, 2007	38.95	40.13	38.71	38.95	1,091,502	+0.00(+0.00%)
Jul 30, 2007	38.65	39.35	38.07	38.95	1,126,908	+0.64(+1.67%)
Jul 27, 2007	39.27	39.45	38.28	38.31	2,013,600	-0.99(-2.52%)
Jul 26, 2007	40.70	40.77	38.70	39.30	2,242,702	-1.68(-4.10%)
Jul 25, 2007	41.15	41.22	39.91	40.98	1,403,843	+0.04(+0.10%)
Jul 24, 2007	42.30	42.31	40.57	40.94	2,035,780	-1.91(-4.46%)
Jul 23, 2007	43.47	43.86	42.28	42.85	1,738,929	-0.10(-0.23%)
Jul 20, 2007	42.60	43.21	42.43	42.95	1,412,000	+0.46(+1.08%)
Jul 19, 2007	41.92	42.52	41.91	42.49	975,100	+0.64(+1.53%)
Jul 18, 2007	41.11	41.87	40.82	41.85	1,443,789	+0.67(+1.63%)
Jul 17, 2007	41.45	42.19	41.10	41.18	1,648,000	+0.57(+1.40%)
Jul 16, 2007	40.75	41.25	40.06	40.61	1,315,400	-0.17(-0.42%)
Jul 13, 2007	40.90	41.44	40.41	40.78	1,106,200	-0.19(-0.46%)
Jul 12, 2007	40.47	41.00	40.44	40.97	1,107,800	+0.82(+2.04%)
Jul 11, 2007	39.85	40.25	39.68	40.15	1,251,500	+0.25(+0.63%)
Jul 10, 2007	40.19	40.19	39.62	39.90	930,702	-0.22(-0.55%)
Jul 09, 2007	40.72	40.72	39.75	40.12	694,500	+0.22(+0.55%)
Jul 06, 2007	39.70	40.35	39.64	39.90	915,500	+0.38(+0.96%)
Jul 05, 2007	40.00	40.04	38.81	39.52	1,317,800	-0.55(-1.37%)
Jul 03, 2007	40.05	40.38	39.80	40.07	929,700	-0.01(-0.02%)
Jul 02, 2007	40.00	40.27	39.68	40.08	1,051,500	+0.17(+0.43%)
Jun 29, 2007	39.75	40.18	39.52	39.91	1,326,300	+0.51(+1.29%)
Jun 28, 2007	39.94	40.16	39.05	39.40	1,375,200	-0.41(-1.03%)
Jun 27, 2007	38.45	39.82	37.98	39.81	2,465,400	+1.28(+3.32%)
Jun 26, 2007	40.18	40.31	38.53	38.53	1,242,936	-1.86(-4.61%)
Jun 25, 2007	40.94	40.99	40.01	40.39	1,301,895	-0.69(-1.68%)
Jun 22, 2007	41.14	41.24	40.40	41.08	1,256,200	+0.04(+0.10%)
Jun 21, 2007	40.46	41.20	39.82	41.04	1,171,544	+0.80(+1.99%)
Jun 20, 2007	41.07	41.14	40.07	40.24	1,334,200	-0.83(-2.02%)
Jun 19, 2007	40.90	41.08	40.19	41.07	648,500	+0.06(+0.15%)
Jun 18, 2007	40.80	41.02	40.31	41.01	978,000	+0.16(+0.39%)
Jun 15, 2007	40.80	41.02	40.61	40.85	955,200	+0.21(+0.52%)
Jun 14, 2007	40.15	40.89	40.15	40.64	1,303,100	+0.79(+1.98%)
Jun 13, 2007	39.34	39.94	38.97	39.85	1,009,700	+0.93(+2.39%)
Jun 12, 2007	39.59	39.83	38.91	38.92	1,056,400	-0.67(-1.69%)
Jun 11, 2007	39.50	39.95	39.37	39.59	415,900	+0.09(+0.23%)
Jun 08, 2007	39.50	39.60	38.79	39.50	1,226,200	-0.15(-0.38%)
Jun 07, 2007	40.00	40.39	39.57	39.65	1,632,100	-0.36(-0.90%)
Jun 06, 2007	40.93	41.01	39.80	40.01	822,800	-1.11(-2.70%)
Jun 05, 2007	41.50	41.50	40.88	41.12	1,017,500	-0.32(-0.77%)
Jun 04, 2007	40.05	41.48	40.03	41.44	1,554,000	+1.03(+2.55%)
Jun 01, 2007	40.29	40.49	40.02	40.41	1,191,500	+0.56(+1.41%)
May 31, 2007	40.21	40.41	39.50	39.85	1,241,150	-0.50(-1.24%)
May 30, 2007	39.35	40.35	39.12	40.35	878,500	+0.97(+2.46%)
May 29, 2007	39.24	39.95	39.02	39.38	1,005,800	+0.09(+0.23%)
May 25, 2007	38.65	39.39	38.61	39.29	898,842	+1.14(+2.99%)
May 24, 2007	40.56	40.60	37.89	38.15	2,554,778	-2.39(-5.90%)
May 23, 2007	39.27	40.82	39.27	40.54	3,137,780	+1.22(+3.10%)
May 22, 2007	39.47	40.38	39.18	39.32	1,683,605	-0.20(-0.51%)
May 21, 2007	38.95	39.93	38.76	39.52	1,955,717	+0.64(+1.65%)
May 18, 2007	38.44	38.91	38.21	38.88	1,163,800	+0.70(+1.83%)
May 17, 2007	36.81	38.25	36.57	38.18	1,390,400	+1.37(+3.72%)
May 16, 2007	36.70	36.92	36.20	36.81	1,116,200	+0.20(+0.55%)
May 15, 2007	36.20	36.87	36.05	36.61	1,619,932	+0.49(+1.36%)
May 14, 2007	35.95	36.37	35.90	36.12	1,238,100	-0.26(-0.71%)
May 11, 2007	35.56	36.57	35.56	36.38	1,069,500	+0.86(+2.42%)
May 10, 2007	35.99	36.53	35.42	35.52	1,126,035	-0.43(-1.20%)
May 09, 2007	35.85	36.03	35.28	35.95	1,367,550	-0.12(-0.33%)
May 08, 2007	36.07	36.07	35.46	36.07	1,950,100	-0.23(-0.63%)
May 07, 2007	36.15	36.63	35.95	36.30	1,561,400	-0.25(-0.68%)
May 04, 2007	36.85	37.34	35.37	36.55	3,427,700	-0.30(-0.81%)
May 03, 2007	39.80	37.84	35.55	36.85	5,586,200	-2.95(-7.41%)
May 02, 2007	39.05	39.93	38.82	39.80	937,980	+1.00(+2.58%)

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.