Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.56	35.78	34.93	35.10	1,260,104	-0.50(-1.39%)
Apr 29, 2008	35.87	35.90	35.50	35.60	1,217,594	-0.27(-0.75%)
Apr 28, 2008	35.77	36.07	35.49	35.86	1,779,811	+0.00(+0.00%)
Apr 25, 2008	35.49	35.86	35.25	35.86	1,105,491	+0.61(+1.74%)
Apr 24, 2008	35.47	35.49	34.49	35.25	1,912,347	-0.18(-0.51%)
Apr 23, 2008	36.70	36.91	35.12	35.44	2,120,834	-1.50(-4.06%)
Apr 22, 2008	35.70	37.29	35.42	36.94	3,946,326	-1.24(-3.24%)
Apr 21, 2008	37.85	38.28	37.66	38.17	1,015,481	-0.08(-0.21%)
Apr 18, 2008	38.33	38.56	38.02	38.25	978,871	+0.63(+1.68%)
Apr 17, 2008	37.39	37.80	36.85	37.62	1,391,054	+0.20(+0.53%)
Apr 16, 2008	36.30	37.49	36.17	37.42	1,815,781	+1.33(+3.69%)
Apr 15, 2008	36.12	36.21	35.68	36.09	1,209,139	+0.13(+0.36%)
Apr 14, 2008	35.60	36.17	35.58	35.96	1,510,336	+0.22(+0.61%)
Apr 11, 2008	37.01	37.07	35.30	35.74	2,240,960	-1.55(-4.16%)
Apr 10, 2008	37.51	37.77	36.97	37.29	1,367,258	-0.38(-1.01%)
Apr 09, 2008	38.31	38.47	37.55	37.67	1,443,933	-0.76(-1.97%)
Apr 08, 2008	38.25	38.61	38.14	38.43	1,142,774	+0.00(+0.00%)
Apr 07, 2008	38.64	39.14	38.23	38.43	1,049,214	-0.23(-0.58%)
Apr 04, 2008	38.54	39.02	38.06	38.65	898,859	+0.10(+0.26%)
Apr 03, 2008	38.20	38.80	37.95	38.55	1,173,533	+0.12(+0.30%)
Apr 02, 2008	38.52	38.64	37.85	38.44	1,760,596	+0.19(+0.50%)
Apr 01, 2008	35.97	38.27	35.89	38.25	3,639,279	+2.37(+6.62%)
Mar 31, 2008	35.03	36.00	34.85	35.87	1,929,847	+1.07(+3.08%)
Mar 28, 2008	35.64	35.66	34.70	34.80	1,229,011	-0.63(-1.77%)
Mar 27, 2008	35.94	36.05	35.38	35.43	1,660,474	-0.31(-0.86%)
Mar 26, 2008	35.29	35.82	35.01	35.73	1,212,221	+0.15(+0.43%)
Mar 25, 2008	35.47	35.78	35.17	35.58	1,188,585	-0.06(-0.16%)
Mar 24, 2008	35.01	35.84	34.67	35.64	1,123,203	+0.90(+2.60%)
Mar 21, 2008	34.40	34.79	34.19	34.74	1,329,136	+0.00(+0.00%)
Mar 20, 2008	34.40	34.79	34.19	34.74	1,329,136	+0.39(+1.12%)
Mar 19, 2008	35.27	35.55	34.35	34.35	1,642,858	-0.55(-1.57%)
Mar 18, 2008	34.29	34.90	33.88	34.90	1,084,157	+1.17(+3.46%)
Mar 17, 2008	33.23	33.99	32.69	33.73	1,692,063	-0.23(-0.69%)
Mar 14, 2008	34.81	35.06	33.61	33.96	2,020,099	-0.85(-2.45%)
Mar 13, 2008	33.93	34.90	33.90	34.82	1,934,891	+0.50(+1.44%)
Mar 12, 2008	34.08	34.88	34.08	34.32	1,016,517	+0.16(+0.47%)
Mar 11, 2008	34.76	34.84	33.88	34.16	3,095,209	+0.09(+0.26%)
Mar 10, 2008	34.95	34.99	33.99	34.07	2,803,850	-0.79(-2.28%)
Mar 07, 2008	34.90	35.24	34.58	34.87	1,984,823	+0.01(+0.04%)
Mar 06, 2008	35.19	35.45	34.79	34.85	1,560,928	-0.66(-1.85%)
Mar 05, 2008	36.11	36.28	34.94	35.51	2,593,550	-0.76(-2.11%)
Mar 04, 2008	36.97	37.21	34.94	36.27	4,331,148	-1.00(-2.68%)
Mar 03, 2008	37.29	37.47	36.78	37.27	1,602,850	-0.11(-0.29%)
Feb 29, 2008	37.74	37.86	37.09	37.38	1,766,093	-0.70(-1.84%)
Feb 28, 2008	38.21	38.25	37.66	38.08	1,163,500	-0.34(-0.87%)
Feb 27, 2008	37.96	38.91	37.96	38.41	1,480,089	-0.06(-0.15%)
Feb 26, 2008	37.85	38.47	37.78	38.47	928,371	+0.44(+1.15%)
Feb 25, 2008	37.06	38.04	37.00	38.04	1,346,093	+0.93(+2.51%)
Feb 22, 2008	36.81	37.10	36.20	37.10	987,990	+0.37(+1.01%)
Feb 21, 2008	37.04	37.20	36.60	36.73	1,652,187	-0.25(-0.69%)
Feb 20, 2008	36.60	37.04	36.45	36.99	1,136,312	+0.03(+0.08%)
Feb 19, 2008	37.43	37.61	36.72	36.96	1,031,093	-0.12(-0.33%)
Feb 18, 2008	37.31	37.45	36.86	37.08	0	+0.00(+0.00%)
Feb 15, 2008	37.31	37.45	36.86	37.08	1,642,305	-0.31(-0.82%)
Feb 14, 2008	37.35	37.82	37.15	37.39	1,583,597	+0.05(+0.14%)
Feb 13, 2008	37.26	37.41	36.98	37.34	1,637,997	+0.52(+1.42%)
Feb 12, 2008	36.67	37.15	36.43	36.81	2,327,857	+0.29(+0.80%)
Feb 11, 2008	36.57	36.65	36.05	36.52	1,378,688	-0.01(-0.04%)
Feb 08, 2008	36.60	37.23	36.30	36.53	921,614	-0.30(-0.81%)
Feb 07, 2008	36.56	37.14	36.34	36.83	1,079,512	+0.17(+0.48%)
Feb 06, 2008	36.97	37.29	36.51	36.66	2,187,576	-0.16(-0.44%)
Feb 05, 2008	37.43	37.93	36.82	36.82	1,042,753	-1.15(-3.03%)
Feb 04, 2008	38.49	38.57	37.89	37.97	693,605	-0.44(-1.14%)
Feb 01, 2008	37.69	38.42	37.62	38.41	1,081,162	+0.71(+1.89%)
Jan 31, 2008	37.15	38.01	36.90	37.69	2,411,638	+0.19(+0.51%)
Jan 30, 2008	37.41	38.42	37.28	37.50	1,810,618	+0.15(+0.39%)
Jan 29, 2008	36.45	37.87	35.87	37.36	2,608,825	+2.80(+8.12%)
Jan 28, 2008	33.91	34.57	33.27	34.55	2,028,959	+0.95(+2.82%)
Jan 25, 2008	33.83	33.91	33.20	33.61	1,179,902	+0.16(+0.48%)
Jan 24, 2008	33.81	34.06	33.14	33.45	1,228,697	-0.39(-1.14%)
Jan 23, 2008	32.78	33.85	32.09	33.83	2,427,060	+0.58(+1.73%)
Jan 22, 2008	32.77	33.72	32.61	33.26	1,881,705	-0.44(-1.30%)
Jan 21, 2008	33.63	34.06	32.89	33.69	0	+0.00(+0.00%)
Jan 18, 2008	33.63	34.06	32.89	33.69	1,967,330	+0.07(+0.20%)
Jan 17, 2008	34.71	34.89	33.63	33.63	1,335,726	-1.05(-3.02%)
Jan 16, 2008	34.91	35.19	34.60	34.68	1,387,811	-0.54(-1.53%)
Jan 15, 2008	35.39	35.86	35.13	35.22	1,162,119	-0.66(-1.83%)
Jan 14, 2008	35.46	35.91	35.29	35.87	1,451,636	+0.55(+1.55%)
Jan 11, 2008	35.91	36.07	35.22	35.33	1,136,102	-0.82(-2.28%)
Jan 10, 2008	35.43	36.42	35.04	36.15	1,230,993	+0.35(+0.98%)
Jan 09, 2008	35.81	35.84	35.03	35.80	1,890,117	+0.11(+0.31%)
Jan 08, 2008	37.02	37.26	35.58	35.69	1,938,032	-1.38(-3.71%)
Jan 07, 2008	36.85	37.50	36.75	37.07	1,896,394	+0.37(+1.01%)
Jan 04, 2008	37.40	37.45	36.62	36.70	1,491,554	-0.98(-2.61%)
Jan 03, 2008	38.44	38.52	37.61	37.68	1,417,278	-0.53(-1.39%)
Jan 02, 2008	38.76	38.99	38.08	38.21	1,727,699	-0.50(-1.28%)
Jan 01, 2008	38.71	38.92	38.58	38.71	0	+0.00(+0.00%)
Dec 31, 2007	38.71	38.92	38.58	38.71	1,022,011	-0.20(-0.51%)
Dec 28, 2007	38.54	39.30	38.53	38.90	875,581	+0.70(+1.83%)
Dec 27, 2007	38.21	38.49	38.10	38.20	862,501	-0.34(-0.87%)
Dec 26, 2007	38.06	38.55	37.75	38.54	625,588	+0.37(+0.97%)
Dec 24, 2007	37.95	38.74	37.95	38.17	395,288	-0.12(-0.32%)
Dec 21, 2007	37.63	38.34	37.36	38.29	1,841,927	+0.98(+2.62%)
Dec 20, 2007	37.45	37.59	36.72	37.31	1,443,128	-0.04(-0.10%)
Dec 19, 2007	36.94	37.60	36.56	37.35	1,328,693	+0.55(+1.50%)
Dec 18, 2007	36.57	37.07	36.27	36.80	1,210,092	+0.42(+1.14%)
Dec 17, 2007	36.93	37.19	36.38	36.38	795,609	-0.57(-1.54%)
Dec 14, 2007	37.15	37.65	36.94	36.95	953,639	-0.40(-1.07%)
Dec 13, 2007	37.12	37.42	36.84	37.35	798,017	-0.15(-0.39%)
Dec 12, 2007	38.06	38.48	37.15	37.50	1,119,627	+0.20(+0.55%)
Dec 11, 2007	38.47	38.65	37.28	37.29	1,350,997	-1.19(-3.10%)
Dec 10, 2007	38.63	38.74	38.25	38.49	845,589	-0.12(-0.30%)
Dec 07, 2007	38.65	39.19	38.44	38.60	919,614	-0.05(-0.13%)
Dec 06, 2007	37.98	38.69	37.66	38.65	949,074	+0.66(+1.74%)
Dec 05, 2007	37.40	37.99	37.07	37.99	2,184,486	+0.86(+2.31%)
Dec 04, 2007	37.03	37.29	36.81	37.13	872,374	-0.18(-0.49%)
Dec 03, 2007	37.94	37.94	37.29	37.31	845,519	-0.64(-1.69%)
Nov 30, 2007	38.04	38.26	37.69	37.96	1,323,644	+0.29(+0.77%)
Nov 29, 2007	37.50	37.81	37.26	37.66	1,601,805	-0.04(-0.10%)
Nov 28, 2007	37.10	37.70	36.85	37.70	1,638,453	+0.68(+1.85%)
Nov 27, 2007	36.31	37.04	36.23	37.02	1,871,575	+0.82(+2.27%)
Nov 26, 2007	36.78	37.53	36.19	36.19	1,487,847	-0.59(-1.60%)
Nov 23, 2007	36.45	36.78	36.29	36.78	706,786	+0.52(+1.45%)
Nov 21, 2007	37.15	37.15	36.20	36.26	1,529,310	-1.00(-2.68%)
Nov 20, 2007	37.14	37.72	36.88	37.26	1,756,132	+0.25(+0.67%)
Nov 19, 2007	37.20	37.54	36.56	37.01	2,080,293	-0.46(-1.22%)
Nov 16, 2007	38.37	38.48	36.99	37.47	2,587,155	-0.71(-1.85%)
Nov 15, 2007	37.19	38.70	36.64	38.17	8,193,658	+0.83(+2.22%)
Nov 14, 2007	39.15	39.38	37.15	37.34	6,774,464	-3.01(-7.45%)
Nov 13, 2007	40.07	40.35	39.78	40.35	758,271	+0.65(+1.63%)
Nov 12, 2007	39.65	40.53	39.65	39.70	1,148,074	-0.10(-0.26%)
Nov 09, 2007	40.01	40.49	39.81	39.81	947,598	-0.87(-2.15%)
Nov 08, 2007	40.42	40.76	40.00	40.68	1,014,460	+0.24(+0.59%)
Nov 07, 2007	41.06	41.47	40.44	40.44	1,166,444	-1.19(-2.87%)
Nov 06, 2007	41.31	41.74	40.63	41.63	1,305,110	+0.65(+1.58%)
Nov 05, 2007	41.14	41.20	40.62	40.99	1,340,873	-0.29(-0.71%)
Nov 02, 2007	40.86	41.58	40.42	41.28	1,071,711	+0.46(+1.12%)
Nov 01, 2007	41.79	41.95	40.74	40.82	994,552	-1.35(-3.21%)
Oct 31, 2007	41.91	42.17	41.56	42.17	944,578	+0.48(+1.15%)
Oct 30, 2007	41.85	42.06	41.69	41.69	1,545,648	-0.19(-0.45%)
Oct 29, 2007	42.19	42.42	41.84	41.88	1,001,554	-0.30(-0.71%)
Oct 26, 2007	42.18	42.89	41.93	42.18	885,130	+0.13(+0.31%)
Oct 25, 2007	42.46	42.72	41.90	42.05	1,486,062	-0.16(-0.38%)
Oct 24, 2007	42.90	43.26	41.45	42.21	1,605,920	-0.98(-2.28%)
Oct 23, 2007	43.34	43.47	42.08	43.19	2,121,181	+2.65(+6.54%)
Oct 22, 2007	39.64	40.78	39.33	40.54	1,258,567	+0.78(+1.96%)
Oct 19, 2007	39.95	40.45	39.76	39.76	1,448,856	-0.31(-0.78%)
Oct 18, 2007	39.84	40.19	39.72	40.07	822,387	+0.06(+0.15%)
Oct 17, 2007	39.89	40.13	39.65	40.02	962,151	+0.60(+1.51%)
Oct 16, 2007	39.99	39.99	39.26	39.42	894,465	-0.58(-1.46%)
Oct 15, 2007	40.27	40.49	39.73	40.00	1,032,857	-0.23(-0.58%)
Oct 12, 2007	40.26	40.53	40.06	40.23	724,119	-0.05(-0.13%)
Oct 11, 2007	40.83	40.98	40.05	40.29	1,408,080	-0.50(-1.23%)
Oct 10, 2007	41.88	41.95	40.37	40.79	2,327,671	-1.31(-3.11%)
Oct 09, 2007	42.17	42.28	41.87	42.10	1,172,759	+0.01(+0.03%)
Oct 08, 2007	42.32	42.39	41.98	42.09	494,118	-0.17(-0.40%)
Oct 05, 2007	42.05	42.44	41.76	42.25	837,901	+0.53(+1.27%)
Oct 04, 2007	42.10	42.20	41.32	41.72	1,311,288	-0.39(-0.93%)
Oct 03, 2007	42.06	42.62	41.98	42.11	1,066,769	-0.02(-0.05%)
Oct 02, 2007	42.25	42.43	41.98	42.14	513,751	-0.08(-0.19%)
Oct 01, 2007	41.87	42.28	41.54	42.22	869,615	+0.68(+1.65%)
Sep 28, 2007	41.58	42.07	41.47	41.53	964,485	-0.23(-0.54%)
Sep 27, 2007	41.55	41.86	41.46	41.76	874,009	+0.39(+0.95%)
Sep 26, 2007	41.26	41.50	41.12	41.36	855,200	+0.51(+1.25%)
Sep 25, 2007	41.07	41.28	40.78	40.85	1,039,447	-0.24(-0.58%)
Sep 24, 2007	40.99	41.55	40.88	41.09	1,315,132	+0.02(+0.05%)
Sep 21, 2007	41.92	42.08	41.07	41.07	3,867,141	-0.38(-0.91%)
Sep 20, 2007	41.99	41.99	41.26	41.45	1,026,542	-0.43(-1.03%)
Sep 19, 2007	41.92	42.16	41.63	41.88	1,379,523	+0.34(+0.82%)
Sep 18, 2007	40.80	41.79	40.49	41.54	1,546,609	+0.89(+2.19%)
Sep 17, 2007	40.49	40.91	40.29	40.65	1,448,581	+0.36(+0.90%)
Sep 14, 2007	40.05	40.33	39.81	40.29	1,698,867	-0.32(-0.79%)
Sep 13, 2007	41.03	41.19	40.47	40.61	1,103,975	-0.38(-0.92%)
Sep 12, 2007	40.70	41.24	40.65	40.99	1,494,300	+0.05(+0.12%)
Sep 11, 2007	40.90	41.60	40.69	40.93	1,871,033	-0.12(-0.30%)
Sep 10, 2007	42.73	42.87	39.99	41.06	4,336,272	-1.47(-3.46%)
Sep 07, 2007	42.86	43.12	42.38	42.53	842,706	-1.06(-2.44%)
Sep 06, 2007	43.46	43.70	43.13	43.59	656,811	+0.14(+0.32%)
Sep 05, 2007	43.41	43.67	42.96	43.45	690,860	-0.28(-0.63%)
Sep 04, 2007	43.58	44.04	43.27	43.73	693,056	+0.18(+0.42%)
Aug 31, 2007	43.90	43.98	43.43	43.55	785,729	-0.19(-0.43%)
Aug 30, 2007	43.32	43.84	43.24	43.74	948,284	-0.02(-0.05%)
Aug 29, 2007	43.43	43.77	43.16	43.76	963,112	+0.47(+1.09%)
Aug 28, 2007	43.70	43.77	43.26	43.29	1,358,380	-0.61(-1.39%)
Aug 27, 2007	44.28	44.40	43.90	43.90	870,439	-0.40(-0.90%)
Aug 24, 2007	43.70	44.43	43.70	44.30	1,724,266	+0.67(+1.54%)
Aug 23, 2007	43.34	43.88	43.17	43.63	2,056,379	+0.29(+0.67%)
Aug 22, 2007	42.79	43.91	42.63	43.34	2,265,614	+0.83(+1.95%)
Aug 21, 2007	42.10	42.80	42.10	42.51	1,040,957	+0.44(+1.04%)
Aug 20, 2007	41.69	42.24	41.45	42.07	1,219,713	+0.42(+1.01%)
Aug 17, 2007	42.39	47.13	40.81	41.65	1,720,285	+0.28(+0.67%)
Aug 16, 2007	42.24	42.32	39.70	41.37	2,973,498	-0.82(-1.95%)
Aug 15, 2007	42.14	42.76	42.05	42.19	1,591,807	-0.17(-0.41%)
Aug 14, 2007	42.55	43.27	42.37	42.37	1,196,511	-0.98(-2.27%)
Aug 13, 2007	43.93	43.93	43.08	43.35	2,033,314	-0.15(-0.33%)
Aug 10, 2007	43.34	43.70	42.61	43.50	1,746,782	+0.03(+0.07%)
Aug 09, 2007	43.48	44.25	43.34	43.47	2,391,924	-0.58(-1.31%)
Aug 08, 2007	44.10	44.18	43.64	44.04	2,203,557	+0.20(+0.47%)
Aug 07, 2007	43.70	44.23	43.55	43.84	1,506,382	-0.07(-0.15%)
Aug 06, 2007	43.63	43.94	43.35	43.91	1,665,917	+0.36(+0.84%)
Aug 03, 2007	43.77	44.71	43.43	43.54	2,057,065	-1.17(-2.61%)
Aug 02, 2007	45.20	45.32	44.34	44.71	1,727,012	-0.25(-0.57%)
Aug 01, 2007	44.54	45.14	43.92	44.96	2,076,487	+0.28(+0.64%)
Jul 31, 2007	45.53	45.95	44.65	44.68	2,401,946	-0.79(-1.73%)
Jul 30, 2007	45.29	45.57	44.87	45.46	1,765,454	+0.11(+0.24%)
Jul 27, 2007	45.89	46.00	45.32	45.36	3,243,829	-0.58(-1.27%)
Jul 26, 2007	47.53	47.56	45.52	45.94	2,803,087	-2.12(-4.41%)
Jul 25, 2007	46.93	48.81	46.93	48.06	3,197,053	+1.89(+4.10%)
Jul 24, 2007	48.28	48.28	46.06	46.16	3,247,265	-2.64(-5.40%)
Jul 23, 2007	49.34	49.74	48.66	48.80	1,093,541	-0.52(-1.06%)
Jul 20, 2007	49.91	49.91	49.03	49.33	1,114,409	-0.56(-1.12%)
Jul 19, 2007	49.66	49.98	49.44	49.89	699,921	+0.55(+1.11%)
Jul 18, 2007	49.54	49.66	48.94	49.34	854,513	-0.25(-0.51%)
Jul 17, 2007	49.52	50.10	49.51	49.59	841,470	+0.17(+0.35%)
Jul 16, 2007	49.73	49.73	49.30	49.42	700,195	-0.35(-0.70%)
Jul 13, 2007	49.49	49.84	49.35	49.77	656,262	+0.16(+0.32%)
Jul 12, 2007	48.76	49.61	48.56	49.61	711,179	+1.05(+2.16%)
Jul 11, 2007	48.44	48.74	48.18	48.56	773,373	+0.06(+0.12%)
Jul 10, 2007	48.88	49.23	48.50	48.50	1,452,975	-0.52(-1.07%)
Jul 09, 2007	49.01	49.22	48.80	49.03	922,611	-0.01(-0.01%)
Jul 06, 2007	48.89	49.08	48.65	49.03	627,842	+0.01(+0.03%)
Jul 05, 2007	48.87	49.25	48.68	49.02	579,103	+0.06(+0.12%)
Jul 03, 2007	49.03	49.17	48.88	48.96	373,300	+0.15(+0.31%)
Jul 02, 2007	48.64	48.90	48.56	48.81	854,255	+0.39(+0.80%)
Jun 29, 2007	48.35	48.77	48.28	48.42	1,175,230	+0.23(+0.47%)
Jun 28, 2007	48.34	48.41	48.02	48.20	522,263	-0.15(-0.30%)
Jun 27, 2007	47.59	48.37	47.58	48.34	688,800	+0.57(+1.19%)
Jun 26, 2007	48.26	48.42	47.56	47.77	1,189,900	-0.34(-0.71%)
Jun 25, 2007	48.34	48.63	47.96	48.12	719,142	-0.26(-0.54%)
Jun 22, 2007	48.58	48.73	48.20	48.38	1,377,463	-0.20(-0.42%)
Jun 21, 2007	48.35	48.70	48.23	48.58	1,183,468	+0.12(+0.26%)
Jun 20, 2007	48.28	48.71	48.28	48.46	1,323,919	-0.12(-0.25%)
Jun 19, 2007	48.25	48.71	48.08	48.58	746,875	+0.05(+0.11%)
Jun 18, 2007	48.59	48.68	48.43	48.53	577,867	-0.04(-0.09%)
Jun 15, 2007	48.69	48.79	48.47	48.57	1,161,089	+0.18(+0.38%)
Jun 14, 2007	48.20	48.48	48.04	48.39	1,079,125	+0.20(+0.41%)
Jun 13, 2007	47.68	48.20	47.46	48.20	1,271,610	+0.63(+1.32%)
Jun 12, 2007	47.82	48.29	47.48	47.57	1,492,103	-0.44(-0.91%)
Jun 11, 2007	47.82	48.15	47.61	48.01	1,140,221	+0.20(+0.41%)
Jun 08, 2007	46.83	47.82	46.76	47.81	1,181,271	+0.82(+1.75%)
Jun 07, 2007	47.42	47.53	46.99	46.99	1,039,996	-0.47(-1.00%)
Jun 06, 2007	47.64	47.65	47.23	47.46	1,005,124	-0.28(-0.60%)
Jun 05, 2007	47.23	47.77	47.02	47.74	1,097,042	+0.42(+0.88%)
Jun 04, 2007	47.31	47.40	46.98	47.33	1,090,246	-0.32(-0.67%)
Jun 01, 2007	47.34	47.94	47.30	47.65	988,649	+0.11(+0.23%)
May 31, 2007	47.64	47.66	47.18	47.54	1,072,398	+0.42(+0.90%)
May 30, 2007	46.62	47.27	46.27	47.12	1,800,739	+0.56(+1.20%)
May 29, 2007	46.82	46.87	46.35	46.56	703,079	-0.22(-0.47%)
May 25, 2007	46.30	46.85	46.04	46.78	695,390	+0.74(+1.60%)
May 24, 2007	46.51	46.80	45.97	46.04	1,043,841	-0.60(-1.28%)
May 23, 2007	46.72	46.90	46.57	46.64	901,879	-0.09(-0.20%)
May 22, 2007	46.57	46.78	46.15	46.73	646,239	+0.31(+0.66%)
May 21, 2007	46.43	46.57	45.90	46.43	1,512,011	-0.23(-0.48%)
May 18, 2007	46.62	46.75	46.38	46.65	678,366	+0.04(+0.08%)
May 17, 2007	47.02	47.05	46.54	46.62	779,826	-0.50(-1.07%)
May 16, 2007	46.88	47.13	46.61	47.12	671,501	+0.17(+0.37%)
May 15, 2007	46.94	47.16	46.72	46.94	1,007,458	-0.04(-0.08%)
May 14, 2007	46.90	47.05	46.75	46.98	1,051,117	+0.08(+0.17%)
May 11, 2007	46.62	47.24	46.48	46.90	1,652,050	+0.28(+0.61%)
May 10, 2007	46.33	47.26	45.98	46.62	2,354,031	+0.05(+0.11%)
May 09, 2007	45.39	46.62	45.32	46.56	1,385,976	+0.99(+2.17%)
May 08, 2007	45.89	45.89	45.49	45.57	878,128	-0.39(-0.84%)
May 07, 2007	45.89	46.05	45.81	45.96	989,472	+0.17(+0.37%)
May 04, 2007	45.89	45.90	45.63	45.79	1,167,542	-0.05(-0.11%)
May 03, 2007	46.03	46.11	45.41	45.84	1,521,347	+0.35(+0.77%)
May 02, 2007	45.23	45.70	45.19	45.49	2,661,546	+0.13(+0.29%)

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.