Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.62	11.91	11.32	11.58	3,114,832	+0.10(+0.85%)
Apr 29, 2008	11.35	11.70	11.08	11.48	1,896,367	-0.04(-0.31%)
Apr 28, 2008	11.13	11.53	10.76	11.52	1,713,161	+0.28(+2.53%)
Apr 25, 2008	11.31	11.61	10.88	11.24	3,098,687	-0.04(-0.39%)
Apr 24, 2008	10.43	11.52	10.25	11.28	3,240,103	+0.98(+9.49%)
Apr 23, 2008	11.73	11.73	10.04	10.30	7,783,448	-1.56(-13.18%)
Apr 22, 2008	11.96	12.10	11.48	11.87	3,323,027	-0.25(-2.05%)
Apr 21, 2008	11.73	12.34	11.55	12.12	3,250,811	+0.56(+4.85%)
Apr 18, 2008	11.34	11.68	11.12	11.56	4,944,379	+0.45(+4.08%)
Apr 17, 2008	9.547	11.24	9.520	11.10	8,503,907	+1.77(+18.95%)
Apr 16, 2008	10.24	10.25	8.880	9.333	3,305,348	+0.02(+0.19%)
Apr 15, 2008	9.395	9.600	9.155	9.315	1,972,995	-0.11(-1.13%)
Apr 14, 2008	9.635	9.768	9.333	9.422	1,780,338	-0.17(-1.76%)
Apr 11, 2008	9.555	10.04	9.387	9.591	1,789,838	-0.09(-0.92%)
Apr 10, 2008	9.707	9.742	9.333	9.680	3,292,882	-0.01(-0.09%)
Apr 09, 2008	10.17	10.38	9.573	9.689	3,092,552	-0.52(-5.14%)
Apr 08, 2008	9.867	10.31	9.778	10.21	2,402,161	+0.14(+1.41%)
Apr 07, 2008	10.01	10.36	9.898	10.07	4,055,446	+0.29(+3.00%)
Apr 04, 2008	10.22	10.32	9.778	9.778	3,397,273	-0.40(-3.93%)
Apr 03, 2008	10.48	10.61	10.04	10.18	4,207,150	-0.15(-1.46%)
Apr 02, 2008	10.30	10.68	10.16	10.33	6,220,633	+0.07(+0.69%)
Apr 01, 2008	9.804	10.28	9.644	10.26	5,826,679	+0.90(+9.59%)
Mar 31, 2008	8.987	9.600	8.889	9.360	4,681,331	+0.44(+4.88%)
Mar 28, 2008	9.751	9.751	8.533	8.924	9,231,594	-0.62(-6.52%)
Mar 27, 2008	9.884	10.20	9.520	9.547	5,123,021	-0.49(-4.87%)
Mar 26, 2008	10.92	10.92	9.867	10.04	11,405,162	-0.85(-7.84%)
Mar 25, 2008	10.63	11.35	10.22	10.89	26,843,756	-0.93(-7.89%)
Mar 24, 2008	12.23	12.23	11.15	11.82	7,289,715	+0.21(+1.84%)
Mar 21, 2008	11.72	11.99	10.83	11.61	3,812,726	+0.00(+0.00%)
Mar 20, 2008	11.72	11.99	10.83	11.61	3,812,726	-0.04(-0.31%)
Mar 19, 2008	12.13	12.21	11.42	11.64	4,555,902	-0.80(-6.43%)
Mar 18, 2008	11.57	12.44	11.48	12.44	1,991,717	+1.02(+8.95%)
Mar 17, 2008	10.23	11.51	10.23	11.42	1,850,350	-0.01(-0.08%)
Mar 14, 2008	12.27	12.89	11.11	11.43	1,898,104	-0.60(-4.95%)
Mar 13, 2008	11.09	12.71	11.00	12.03	1,444,896	+0.54(+4.72%)
Mar 12, 2008	13.32	13.32	11.38	11.48	1,745,094	-1.85(-13.87%)
Mar 11, 2008	11.79	13.33	11.69	13.33	1,832,604	+2.02(+17.83%)
Mar 10, 2008	12.29	12.92	11.24	11.32	1,761,040	-0.68(-5.70%)
Mar 07, 2008	12.55	13.06	11.62	12.00	1,746,992	-0.81(-6.32%)
Mar 06, 2008	13.04	13.33	12.04	12.81	1,561,987	-0.04(-0.35%)
Mar 05, 2008	12.64	14.22	12.40	12.85	3,105,911	+0.24(+1.90%)
Mar 04, 2008	13.02	13.08	12.11	12.61	2,926,450	-0.55(-4.19%)
Mar 03, 2008	13.25	13.56	12.57	13.16	1,720,333	+0.00(+0.00%)
Feb 29, 2008	13.99	14.10	13.11	13.16	2,642,437	-1.02(-7.21%)
Feb 28, 2008	14.65	14.67	14.04	14.19	2,441,309	-0.66(-4.43%)
Feb 27, 2008	15.08	15.45	14.26	14.84	2,374,836	+0.24(+1.64%)
Feb 26, 2008	14.12	14.92	13.91	14.60	4,201,648	+0.40(+2.82%)
Feb 25, 2008	13.32	14.82	12.82	14.20	3,880,332	+1.05(+7.97%)
Feb 22, 2008	11.81	13.33	11.44	13.16	2,019,591	+1.17(+9.79%)
Feb 21, 2008	11.77	12.66	11.77	11.98	1,695,992	-0.04(-0.37%)
Feb 20, 2008	11.94	12.33	11.61	12.03	1,581,232	+0.10(+0.82%)
Feb 19, 2008	12.19	12.53	11.70	11.93	1,568,182	-0.05(-0.44%)
Feb 18, 2008	11.65	12.00	11.16	11.98	0	+0.00(+0.00%)
Feb 15, 2008	11.65	12.00	11.16	11.98	3,087,613	+0.31(+2.67%)
Feb 14, 2008	11.44	11.89	11.11	11.67	5,272,914	+0.46(+4.12%)
Feb 13, 2008	11.51	11.65	10.49	11.21	7,559,464	-1.40(-11.07%)
Feb 12, 2008	12.61	13.38	12.21	12.60	2,657,073	+0.15(+1.21%)
Feb 11, 2008	13.22	13.58	12.31	12.45	2,639,459	-1.09(-8.07%)
Feb 08, 2008	14.28	14.28	13.08	13.55	1,626,625	-0.57(-4.03%)
Feb 07, 2008	13.36	14.36	13.36	14.12	1,516,363	+0.46(+3.39%)
Feb 06, 2008	14.14	14.22	13.09	13.65	2,346,805	-0.45(-3.21%)
Feb 05, 2008	15.33	15.33	13.95	14.11	1,963,962	-1.58(-10.08%)
Feb 04, 2008	16.31	16.31	15.35	15.69	1,369,660	-0.39(-2.43%)
Feb 01, 2008	16.41	17.16	14.88	16.08	3,478,420	-0.28(-1.74%)
Jan 31, 2008	14.64	16.79	14.64	16.36	3,090,437	+1.12(+7.35%)
Jan 30, 2008	16.04	16.30	15.11	15.24	2,613,808	-0.68(-4.24%)
Jan 29, 2008	14.99	16.54	14.99	15.92	2,129,523	+0.69(+4.55%)
Jan 28, 2008	15.78	15.78	14.68	15.23	1,155,327	-0.33(-2.11%)
Jan 25, 2008	15.32	15.82	14.55	15.56	2,152,650	+0.68(+4.54%)
Jan 24, 2008	14.30	15.31	13.89	14.88	5,232,326	+0.57(+3.98%)
Jan 23, 2008	11.72	15.02	9.244	14.31	13,134,457	+0.04(+0.31%)
Jan 22, 2008	11.59	14.44	11.20	14.27	3,352,028	+1.72(+13.75%)
Jan 21, 2008	12.01	12.66	11.05	12.54	0	+0.00(+0.00%)
Jan 18, 2008	12.01	12.66	11.05	12.54	4,262,527	+0.55(+4.60%)
Jan 17, 2008	13.62	13.62	10.34	11.99	7,275,521	-2.03(-14.46%)
Jan 16, 2008	14.81	15.32	13.87	14.02	3,664,790	-1.08(-7.18%)
Jan 15, 2008	15.73	15.73	14.94	15.10	1,979,892	-0.81(-5.08%)
Jan 14, 2008	16.10	16.10	14.96	15.91	2,305,662	+0.04(+0.28%)
Jan 11, 2008	15.80	17.52	14.04	15.87	5,621,347	+0.02(+0.11%)
Jan 10, 2008	13.85	16.36	13.56	15.85	4,542,076	+1.67(+11.79%)
Jan 09, 2008	14.87	15.11	12.44	14.18	6,593,555	-0.50(-3.39%)
Jan 08, 2008	17.46	17.46	13.96	14.68	9,782,739	-2.66(-15.33%)
Jan 07, 2008	17.51	18.16	17.07	17.33	2,552,913	-0.11(-0.61%)
Jan 04, 2008	18.30	18.30	17.08	17.44	2,580,780	-1.04(-5.63%)
Jan 03, 2008	19.56	19.61	18.06	18.48	3,048,965	-0.91(-4.68%)
Jan 02, 2008	19.64	20.20	19.21	19.39	1,802,528	-0.55(-2.76%)
Jan 01, 2008	19.47	20.53	18.75	19.94	0	+0.00(+0.00%)
Dec 31, 2007	19.47	20.53	18.75	19.94	1,779,685	+0.52(+2.65%)
Dec 28, 2007	20.54	20.54	19.38	19.42	1,745,235	-0.91(-4.46%)
Dec 27, 2007	21.55	21.79	20.27	20.33	1,750,240	-1.06(-4.95%)
Dec 26, 2007	21.55	21.55	20.82	21.39	1,316,120	+0.36(+1.73%)
Dec 24, 2007	20.92	21.25	20.67	21.02	855,294	+0.16(+0.77%)
Dec 21, 2007	21.46	21.51	19.94	20.86	2,840,679	+0.23(+1.12%)
Dec 20, 2007	21.41	21.78	19.35	20.63	3,067,087	-1.12(-5.15%)
Dec 19, 2007	21.02	23.43	20.96	21.75	2,710,476	+0.69(+3.29%)
Dec 18, 2007	20.59	21.26	20.11	21.06	1,871,788	+0.92(+4.55%)
Dec 17, 2007	20.66	21.02	19.89	20.14	1,732,737	-0.36(-1.73%)
Dec 14, 2007	20.82	21.75	20.16	20.50	1,914,585	-0.23(-1.11%)
Dec 13, 2007	21.99	22.36	19.74	20.73	4,671,373	-1.60(-7.17%)
Dec 12, 2007	23.84	24.24	20.08	22.33	5,703,877	-1.02(-4.38%)
Dec 11, 2007	27.43	27.43	22.76	23.35	4,651,330	-3.31(-12.40%)
Dec 10, 2007	23.97	29.10	23.78	26.66	7,766,581	+2.70(+11.28%)
Dec 07, 2007	23.46	24.44	23.37	23.96	4,052,564	+0.34(+1.43%)
Dec 06, 2007	21.60	24.11	21.22	23.62	4,752,107	+2.44(+11.50%)
Dec 05, 2007	21.64	21.78	20.04	21.18	3,720,189	+0.25(+1.19%)
Dec 04, 2007	21.02	21.28	20.44	20.93	2,121,709	-0.26(-1.22%)
Dec 03, 2007	20.49	21.60	20.16	21.19	3,397,372	+0.28(+1.36%)
Nov 30, 2007	20.59	26.40	20.59	20.91	11,222,995	+1.72(+8.94%)
Nov 29, 2007	17.84	19.48	17.84	19.19	3,743,812	+1.10(+6.09%)
Nov 28, 2007	17.16	18.67	16.89	18.09	4,474,063	+1.43(+8.59%)
Nov 27, 2007	17.39	18.21	16.04	16.66	3,484,092	-0.60(-3.50%)
Nov 26, 2007	18.62	18.62	17.21	17.26	1,870,637	-1.08(-5.86%)
Nov 23, 2007	18.94	18.94	17.60	18.34	1,153,785	+0.99(+5.69%)
Nov 21, 2007	18.39	19.11	16.98	17.35	4,632,446	-1.23(-6.60%)
Nov 20, 2007	18.31	18.92	16.89	18.58	4,350,969	-0.02(-0.10%)
Nov 19, 2007	19.48	19.48	17.88	18.60	3,290,917	-0.82(-4.21%)
Nov 16, 2007	19.82	20.14	18.76	19.41	2,663,006	-0.41(-2.06%)
Nov 15, 2007	20.68	20.85	19.29	19.82	5,290,882	-1.22(-5.79%)
Nov 14, 2007	21.16	22.52	20.70	21.04	4,202,015	+0.18(+0.85%)
Nov 13, 2007	19.40	20.86	18.99	20.86	6,061,645	+1.93(+10.19%)
Nov 12, 2007	19.30	19.96	17.79	18.93	5,083,833	+0.00(+0.00%)
Nov 09, 2007	15.78	19.95	15.61	18.93	14,890,945	+2.61(+16.01%)
Nov 08, 2007	17.40	17.49	15.64	16.32	7,771,755	-1.09(-6.28%)
Nov 07, 2007	17.73	18.07	17.09	17.41	6,762,536	-1.15(-6.18%)
Nov 06, 2007	17.02	19.04	16.85	18.56	5,449,680	+1.69(+10.01%)
Nov 05, 2007	15.11	16.87	15.02	16.87	6,569,740	+0.87(+5.44%)
Nov 02, 2007	15.20	16.54	14.69	16.00	9,754,946	+0.79(+5.20%)
Nov 01, 2007	16.46	16.52	14.42	15.21	9,874,759	-2.00(-11.62%)
Oct 31, 2007	17.24	18.00	16.89	17.21	5,314,988	+0.17(+0.99%)
Oct 30, 2007	17.58	17.78	16.89	17.04	3,730,077	-0.45(-2.59%)
Oct 29, 2007	17.48	18.00	16.60	17.49	4,560,895	+0.28(+1.60%)
Oct 26, 2007	17.50	17.80	14.86	17.22	11,908,099	+1.31(+8.21%)
Oct 25, 2007	17.25	17.48	14.47	15.91	14,259,478	-1.64(-9.32%)
Oct 24, 2007	16.67	17.76	15.81	17.55	7,942,332	+0.46(+2.71%)
Oct 23, 2007	18.52	19.16	16.36	17.08	10,148,248	-1.42(-7.68%)
Oct 22, 2007	19.05	19.06	17.86	18.51	10,885,129	-0.68(-3.57%)
Oct 19, 2007	21.29	21.46	18.98	19.19	11,833,061	-2.10(-9.85%)
Oct 18, 2007	22.98	23.05	21.22	21.29	9,499,456	-1.96(-8.45%)
Oct 17, 2007	25.07	25.65	22.78	23.25	12,771,990	-4.19(-15.26%)
Oct 16, 2007	27.68	28.12	26.68	27.44	3,424,862	-0.23(-0.84%)
Oct 15, 2007	28.61	28.61	27.49	27.67	2,347,104	-0.78(-2.75%)
Oct 12, 2007	29.64	29.74	28.21	28.45	2,492,248	-1.01(-3.44%)
Oct 11, 2007	30.19	30.51	29.46	29.47	2,118,066	-0.76(-2.53%)
Oct 10, 2007	31.16	31.16	30.13	30.23	2,058,089	-0.84(-2.69%)
Oct 09, 2007	31.56	31.79	30.81	31.07	1,588,286	-0.33(-1.05%)
Oct 08, 2007	32.09	32.31	31.17	31.40	1,846,363	-0.69(-2.16%)
Oct 05, 2007	31.24	32.72	30.57	32.09	2,836,595	+1.14(+3.68%)
Oct 04, 2007	30.41	31.64	30.33	30.95	1,712,824	+0.60(+1.99%)
Oct 03, 2007	30.58	31.01	30.16	30.35	1,279,134	-0.46(-1.50%)
Oct 02, 2007	29.11	31.16	29.00	30.81	2,565,806	+1.70(+5.83%)
Oct 01, 2007	28.88	29.60	28.22	29.11	2,491,668	+0.39(+1.36%)
Sep 28, 2007	29.11	29.11	28.44	28.72	1,575,573	-0.32(-1.10%)
Sep 27, 2007	29.36	29.60	28.70	29.04	2,457,017	-0.80(-2.68%)
Sep 26, 2007	30.26	30.43	29.13	29.84	2,552,306	-0.06(-0.21%)
Sep 25, 2007	29.60	30.22	28.71	29.90	2,287,591	+0.21(+0.72%)
Sep 24, 2007	30.92	30.92	29.64	29.69	2,295,691	-0.58(-1.91%)
Sep 21, 2007	30.49	30.60	29.44	30.27	3,033,938	+0.31(+1.04%)
Sep 20, 2007	31.59	31.66	29.56	29.96	3,427,224	-1.09(-3.52%)
Sep 19, 2007	30.38	32.28	29.12	31.05	5,290,801	+1.27(+4.27%)
Sep 18, 2007	27.54	30.25	27.52	29.78	4,429,719	+2.40(+8.77%)
Sep 17, 2007	26.73	27.40	26.49	27.38	3,079,259	+0.37(+1.38%)
Sep 14, 2007	27.11	27.26	26.45	27.00	2,512,480	-0.11(-0.39%)
Sep 13, 2007	25.95	27.41	25.84	27.11	5,934,080	+1.40(+5.43%)
Sep 12, 2007	24.92	26.73	24.60	25.72	4,599,371	+0.86(+3.47%)
Sep 11, 2007	24.46	25.14	24.45	24.85	2,872,933	+0.39(+1.60%)
Sep 10, 2007	25.05	25.48	24.32	24.46	3,126,735	-0.47(-1.89%)
Sep 07, 2007	25.40	25.62	24.89	24.93	4,472,695	-1.00(-3.87%)
Sep 06, 2007	26.77	27.11	24.93	25.94	6,036,118	-0.77(-2.90%)
Sep 05, 2007	28.44	28.83	26.20	26.71	9,077,466	-0.26(-0.96%)
Sep 04, 2007	26.67	27.17	26.44	26.97	4,149,480	+0.16(+0.60%)
Aug 31, 2007	29.32	29.32	26.66	26.81	6,270,345	+0.15(+0.57%)
Aug 30, 2007	28.07	28.06	26.61	26.66	5,659,016	-1.41(-5.03%)
Aug 29, 2007	28.92	29.47	27.16	28.07	4,308,443	-0.63(-2.20%)
Aug 28, 2007	30.53	30.93	28.62	28.70	4,463,357	-2.33(-7.51%)
Aug 27, 2007	32.28	32.67	30.74	31.03	2,670,337	-1.42(-4.38%)
Aug 24, 2007	32.67	32.76	31.25	32.45	2,354,979	-0.28(-0.84%)
Aug 23, 2007	34.20	34.22	32.48	32.73	2,818,820	-0.44(-1.34%)
Aug 22, 2007	32.89	34.43	30.62	33.17	3,107,160	+0.78(+2.41%)
Aug 21, 2007	31.68	33.00	31.42	32.39	2,413,030	+0.71(+2.24%)
Aug 20, 2007	31.73	32.95	31.02	31.68	3,365,574	-0.89(-2.73%)
Aug 17, 2007	34.36	36.44	30.84	32.57	5,335,688	+1.40(+4.48%)
Aug 16, 2007	29.48	31.37	26.89	31.17	6,765,292	+1.69(+5.73%)
Aug 15, 2007	30.41	30.94	29.25	29.48	5,153,419	-0.92(-3.04%)
Aug 14, 2007	31.09	33.08	30.18	30.41	4,114,717	-0.68(-2.20%)
Aug 13, 2007	32.19	34.44	30.92	31.09	5,299,351	-1.09(-3.40%)
Aug 10, 2007	35.56	35.56	29.76	32.19	10,066,599	-4.96(-13.35%)
Aug 09, 2007	36.13	40.00	33.09	37.15	14,503,454	+0.79(+2.18%)
Aug 08, 2007	32.40	37.27	32.12	36.36	14,041,403	+5.39(+17.39%)
Aug 07, 2007	29.58	32.52	29.44	30.97	7,340,895	+1.39(+4.69%)
Aug 06, 2007	30.00	31.60	25.72	29.58	15,061,896	-0.23(-0.78%)
Aug 03, 2007	29.96	31.54	29.57	29.81	11,036,965	-1.72(-5.47%)
Aug 02, 2007	28.68	34.37	28.31	31.54	14,859,333	+0.64(+2.07%)
Aug 01, 2007	33.84	34.22	18.67	30.90	23,951,370	-3.47(-10.09%)
Jul 31, 2007	36.10	38.00	32.94	34.36	18,003,952	-6.03(-14.92%)
Jul 30, 2007	41.29	41.39	38.63	40.39	6,791,786	-0.93(-2.26%)
Jul 27, 2007	42.62	43.02	41.30	41.32	6,528,684	-1.34(-3.15%)
Jul 26, 2007	42.80	43.88	41.33	42.67	9,179,341	-1.63(-3.67%)
Jul 25, 2007	42.67	44.39	42.52	44.29	8,798,153	+0.50(+1.14%)
Jul 24, 2007	46.19	46.39	43.08	43.80	6,541,473	-2.95(-6.31%)
Jul 23, 2007	47.64	47.85	46.35	46.75	5,035,131	-0.80(-1.68%)
Jul 20, 2007	49.60	49.67	46.52	47.55	7,117,420	-2.06(-4.16%)
Jul 19, 2007	48.67	50.47	48.09	49.61	5,431,626	-0.17(-0.34%)
Jul 18, 2007	48.61	50.45	48.61	49.78	4,209,710	-0.54(-1.08%)
Jul 17, 2007	50.40	50.48	50.04	50.32	2,585,268	-0.12(-0.25%)
Jul 16, 2007	50.44	50.67	50.31	50.44	1,205,039	-0.20(-0.40%)
Jul 13, 2007	50.70	50.92	50.33	50.65	2,181,840	-0.04(-0.09%)
Jul 12, 2007	50.29	50.79	50.07	50.69	2,315,154	+0.51(+1.01%)
Jul 11, 2007	50.54	50.54	49.40	50.19	2,903,083	+0.40(+0.80%)
Jul 10, 2007	50.94	51.07	49.61	49.79	3,572,350	-1.72(-3.35%)
Jul 09, 2007	51.51	51.96	51.13	51.51	2,439,130	+0.14(+0.28%)
Jul 06, 2007	49.85	51.37	49.64	51.37	2,760,995	+1.56(+3.14%)
Jul 05, 2007	49.39	50.38	49.39	49.80	2,232,128	-0.33(-0.66%)
Jul 03, 2007	50.73	50.92	49.92	50.13	1,426,735	-0.79(-1.55%)
Jul 02, 2007	50.93	51.20	50.58	50.92	1,566,806	+0.38(+0.76%)
Jun 29, 2007	51.40	50.98	50.15	50.54	3,169,823	-0.86(-1.68%)
Jun 28, 2007	51.47	51.90	51.16	51.40	1,673,449	-0.06(-0.12%)
Jun 27, 2007	51.56	51.55	50.47	51.47	2,911,308	-0.09(-0.17%)
Jun 26, 2007	52.77	52.77	51.50	51.56	2,763,403	-0.58(-1.11%)
Jun 25, 2007	52.84	53.05	51.42	52.13	3,799,568	-0.71(-1.35%)
Jun 22, 2007	53.55	53.65	52.76	52.84	2,989,371	-0.78(-1.46%)
Jun 21, 2007	53.13	53.84	52.44	53.63	2,666,606	+0.50(+0.94%)
Jun 20, 2007	54.86	54.93	52.92	53.13	3,995,241	-1.64(-2.99%)
Jun 19, 2007	54.78	55.03	54.51	54.76	1,102,058	-0.16(-0.29%)
Jun 18, 2007	55.11	55.25	54.84	54.92	1,009,019	-0.11(-0.19%)
Jun 15, 2007	55.15	55.67	54.80	55.03	2,070,240	+0.05(+0.10%)
Jun 14, 2007	54.22	55.18	54.00	54.98	1,894,063	+0.66(+1.21%)
Jun 13, 2007	54.98	54.98	53.24	54.32	4,087,379	-0.44(-0.81%)
Jun 12, 2007	55.56	55.95	54.71	54.76	2,089,140	-1.31(-2.33%)
Jun 11, 2007	55.64	56.39	55.48	56.07	1,532,923	+0.38(+0.69%)
Jun 08, 2007	55.20	55.83	54.31	55.69	2,344,742	+0.65(+1.18%)
Jun 07, 2007	57.33	57.64	55.04	55.04	3,222,922	-2.15(-3.76%)
Jun 06, 2007	57.42	57.42	56.28	57.19	1,491,535	-0.34(-0.59%)
Jun 05, 2007	57.93	57.96	57.24	57.53	1,698,537	-0.47(-0.81%)
Jun 04, 2007	57.91	58.55	57.81	58.00	1,813,963	+0.09(+0.15%)
Jun 01, 2007	57.79	58.10	56.92	57.91	1,857,359	+0.13(+0.23%)
May 31, 2007	58.67	59.11	57.55	57.78	1,540,586	-0.67(-1.14%)
May 30, 2007	58.01	58.56	57.88	58.44	2,200,599	-0.27(-0.45%)
May 29, 2007	58.20	58.77	58.28	58.71	652,392	+0.30(+0.52%)
May 25, 2007	58.08	58.52	57.87	58.41	630,804	+0.45(+0.78%)
May 24, 2007	59.07	59.54	57.91	57.96	1,521,236	-1.18(-2.00%)
May 23, 2007	58.76	59.60	58.43	59.14	1,691,455	+0.36(+0.62%)
May 22, 2007	59.13	59.15	58.28	58.77	1,170,509	-0.16(-0.27%)
May 21, 2007	58.53	59.01	58.41	58.93	2,258,116	+0.23(+0.39%)
May 18, 2007	58.44	58.89	58.12	58.70	1,436,185	+0.26(+0.44%)
May 17, 2007	58.37	58.92	57.85	58.44	1,469,823	+0.07(+0.12%)
May 16, 2007	57.76	58.48	57.71	58.37	1,794,095	+0.59(+1.02%)
May 15, 2007	58.34	59.05	57.74	57.79	2,101,065	-0.45(-0.78%)
May 14, 2007	58.40	58.51	58.13	58.24	1,544,129	-0.16(-0.27%)
May 11, 2007	57.68	58.96	57.68	58.40	1,780,918	+0.72(+1.25%)
May 10, 2007	57.80	58.68	57.67	57.68	3,353,455	+0.08(+0.14%)
May 09, 2007	55.86	57.75	55.68	57.60	3,869,058	+1.71(+3.05%)
May 08, 2007	55.54	56.02	55.30	55.89	1,256,746	+0.16(+0.29%)
May 07, 2007	55.74	56.20	55.62	55.73	766,149	-0.04(-0.08%)
May 04, 2007	55.77	56.12	55.28	55.78	1,186,771	+0.01(+0.02%)
May 03, 2007	55.45	56.22	55.31	55.77	1,281,384	+0.37(+0.67%)
May 02, 2007	54.83	55.80	54.48	55.40	1,493,339	+0.60(+1.10%)

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.