Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	47.43	47.85	46.79	46.88	1,155,416	-0.64(-1.35%)
Apr 29, 2008	47.53	47.84	47.25	47.52	623,578	-0.03(-0.06%)
Apr 28, 2008	47.51	47.95	47.33	47.55	833,667	-0.15(-0.31%)
Apr 25, 2008	47.47	48.12	47.27	47.70	892,913	+0.45(+0.95%)
Apr 24, 2008	48.73	48.90	45.87	47.25	2,718,368	-0.01(-0.02%)
Apr 23, 2008	46.87	47.95	46.50	47.26	2,367,969	+1.34(+2.92%)
Apr 22, 2008	45.15	46.13	44.97	45.92	1,598,703	+0.23(+0.50%)
Apr 21, 2008	45.10	45.97	45.10	45.69	755,962	+0.26(+0.57%)
Apr 18, 2008	46.61	46.61	43.64	45.43	2,702,539	-0.71(-1.54%)
Apr 17, 2008	45.97	46.29	45.67	46.14	580,739	-0.04(-0.09%)
Apr 16, 2008	45.25	46.19	45.12	46.18	1,051,923	+0.94(+2.08%)
Apr 15, 2008	47.19	47.22	44.47	45.24	1,908,535	-1.74(-3.70%)
Apr 14, 2008	47.04	47.20	46.06	46.98	1,025,772	+0.02(+0.04%)
Apr 11, 2008	48.75	49.00	45.76	46.96	3,942,024	-3.35(-6.66%)
Apr 10, 2008	49.72	50.59	49.56	50.31	741,405	+1.20(+2.44%)
Apr 09, 2008	49.38	49.59	48.78	49.11	393,736	-0.13(-0.26%)
Apr 08, 2008	49.27	49.28	48.83	49.24	395,726	-0.33(-0.67%)
Apr 07, 2008	49.84	49.94	49.09	49.57	522,000	-0.21(-0.42%)
Apr 04, 2008	49.09	49.84	48.69	49.78	506,200	+0.78(+1.59%)
Apr 03, 2008	49.04	49.32	48.59	49.00	468,682	-0.08(-0.16%)
Apr 02, 2008	49.40	49.47	48.78	49.08	581,439	-0.28(-0.57%)
Apr 01, 2008	47.44	49.36	47.20	49.36	1,293,744	+2.52(+5.38%)
Mar 31, 2008	46.68	47.11	46.35	46.84	795,000	-0.34(-0.72%)
Mar 28, 2008	47.27	48.34	47.06	47.18	638,050	-0.07(-0.15%)
Mar 27, 2008	47.47	47.91	47.11	47.25	655,500	+0.09(+0.19%)
Mar 26, 2008	48.14	48.14	46.82	47.16	961,967	-0.86(-1.79%)
Mar 25, 2008	47.52	48.16	46.89	48.02	1,080,800	+0.95(+2.02%)
Mar 24, 2008	47.15	47.25	46.75	47.07	700,607	+0.20(+0.43%)
Mar 21, 2008	48.13	48.13	46.14	46.87	942,465	+0.00(+0.00%)
Mar 20, 2008	48.13	48.13	46.14	46.87	942,465	+0.63(+1.36%)
Mar 19, 2008	50.07	50.23	46.24	46.24	1,275,688	-1.00(-2.12%)
Mar 18, 2008	45.32	47.24	44.98	47.24	1,552,668	+2.67(+5.99%)
Mar 17, 2008	44.48	45.07	43.92	44.57	1,871,819	-0.96(-2.11%)
Mar 14, 2008	46.77	46.77	44.81	45.53	1,906,229	-0.89(-1.92%)
Mar 13, 2008	47.50	47.50	45.28	46.42	1,961,556	-1.42(-2.97%)
Mar 12, 2008	46.99	48.94	46.95	47.84	1,605,670	+0.86(+1.83%)
Mar 11, 2008	47.03	47.45	45.79	46.98	1,609,834	+0.88(+1.91%)
Mar 10, 2008	46.94	47.55	45.54	46.10	2,624,914	-2.35(-4.85%)
Mar 07, 2008	49.89	49.89	48.41	48.45	1,360,335	-1.34(-2.69%)
Mar 06, 2008	51.33	51.41	49.75	49.79	1,363,687	-1.69(-3.28%)
Mar 05, 2008	51.25	51.89	51.00	51.48	811,545	+0.29(+0.57%)
Mar 04, 2008	51.73	51.94	50.58	51.19	1,482,300	-0.93(-1.78%)
Mar 03, 2008	52.46	52.46	51.60	52.12	672,166	-0.33(-0.63%)
Feb 29, 2008	52.50	52.98	51.83	52.45	816,715	-0.02(-0.04%)
Feb 28, 2008	52.87	53.38	52.20	52.47	776,310	-0.88(-1.65%)
Feb 27, 2008	53.47	53.89	53.12	53.35	565,700	-0.34(-0.63%)
Feb 26, 2008	53.63	53.97	53.09	53.69	730,939	-0.29(-0.54%)
Feb 25, 2008	53.12	54.12	53.10	53.98	719,548	+1.01(+1.91%)
Feb 22, 2008	52.62	53.19	52.03	52.97	477,760	+0.42(+0.80%)
Feb 21, 2008	53.86	53.86	52.50	52.55	450,563	-0.88(-1.65%)
Feb 20, 2008	53.02	53.70	52.25	53.43	659,953	+0.09(+0.17%)
Feb 19, 2008	53.11	53.60	52.93	53.34	558,828	+0.73(+1.39%)
Feb 18, 2008	52.92	53.45	51.75	52.61	0	+0.00(+0.00%)
Feb 15, 2008	52.92	53.45	51.75	52.61	705,900	-0.69(-1.29%)
Feb 14, 2008	53.88	54.16	53.12	53.30	485,819	-0.46(-0.86%)
Feb 13, 2008	53.59	54.12	53.13	53.76	1,127,460	+0.57(+1.07%)
Feb 12, 2008	52.58	53.40	52.41	53.19	638,800	+0.83(+1.59%)
Feb 11, 2008	51.47	52.47	51.31	52.36	741,885	+0.93(+1.81%)
Feb 08, 2008	51.01	51.82	50.89	51.43	614,671	+0.06(+0.12%)
Feb 07, 2008	50.63	51.61	50.63	51.37	1,286,977	+0.46(+0.90%)
Feb 06, 2008	52.00	52.70	50.80	50.91	1,364,610	-1.37(-2.62%)
Feb 05, 2008	53.30	53.53	52.14	52.28	842,050	-1.30(-2.43%)
Feb 04, 2008	53.83	53.94	53.12	53.58	874,593	-0.01(-0.02%)
Feb 01, 2008	51.39	53.76	51.30	53.59	1,608,695	+1.60(+3.08%)
Jan 31, 2008	52.31	52.66	50.87	51.99	1,877,383	-1.05(-1.98%)
Jan 30, 2008	53.28	53.83	52.79	53.04	845,100	-0.52(-0.97%)
Jan 29, 2008	53.74	54.00	52.90	53.56	859,553	+0.04(+0.07%)
Jan 28, 2008	52.85	53.74	51.85	53.52	1,153,961	+1.70(+3.28%)
Jan 25, 2008	54.17	54.17	51.53	51.82	1,226,660	-1.75(-3.27%)
Jan 24, 2008	51.83	54.38	51.82	53.57	2,555,626	+4.47(+9.10%)
Jan 23, 2008	48.71	49.22	47.00	49.10	1,491,640	-0.26(-0.53%)
Jan 22, 2008	49.54	50.01	41.37	49.36	1,749,776	-1.97(-3.84%)
Jan 21, 2008	53.39	53.99	51.13	51.33	0	+0.00(+0.00%)
Jan 18, 2008	53.39	53.99	51.13	51.33	1,561,491	-1.80(-3.39%)
Jan 17, 2008	52.94	54.11	52.65	53.13	1,097,500	-0.16(-0.30%)
Jan 16, 2008	52.09	53.78	51.63	53.29	1,495,090	+1.03(+1.97%)
Jan 15, 2008	53.46	53.53	52.17	52.26	1,371,161	-1.60(-2.97%)
Jan 14, 2008	54.71	54.71	53.71	53.86	652,300	-0.40(-0.74%)
Jan 11, 2008	53.43	54.53	53.13	54.26	640,879	+0.44(+0.82%)
Jan 10, 2008	53.95	54.38	53.57	53.82	650,258	-0.42(-0.77%)
Jan 09, 2008	53.18	54.24	52.94	54.24	738,550	+0.97(+1.82%)
Jan 08, 2008	54.30	54.30	53.10	53.27	724,849	-0.87(-1.61%)
Jan 07, 2008	52.28	54.53	52.28	54.14	1,376,822	+2.08(+4.00%)
Jan 04, 2008	51.35	53.00	51.35	52.06	1,242,600	+0.38(+0.74%)
Jan 03, 2008	52.25	52.65	51.43	51.68	1,205,650	-0.49(-0.94%)
Jan 02, 2008	50.00	53.56	49.00	52.17	1,742,450	+0.01(+0.02%)
Jan 01, 2008	52.55	52.72	52.00	52.16	0	+0.00(+0.00%)
Dec 31, 2007	52.55	52.72	52.00	52.16	434,023	-0.66(-1.25%)
Dec 28, 2007	52.61	53.18	52.43	52.82	286,507	+0.23(+0.44%)
Dec 27, 2007	53.00	53.22	52.59	52.59	413,900	-0.42(-0.79%)
Dec 26, 2007	52.96	53.09	52.71	53.01	577,578	+0.04(+0.08%)
Dec 24, 2007	52.93	53.10	52.76	52.97	261,827	+0.17(+0.32%)
Dec 21, 2007	51.97	52.99	51.23	52.80	1,377,002	+1.25(+2.42%)
Dec 20, 2007	50.44	51.65	50.44	51.55	1,079,200	+1.13(+2.24%)
Dec 19, 2007	51.41	51.41	50.09	50.42	990,700	-0.69(-1.35%)
Dec 18, 2007	52.37	52.37	50.37	51.11	1,160,573	-0.79(-1.52%)
Dec 17, 2007	51.17	52.05	51.17	51.90	1,162,843	+0.61(+1.19%)
Dec 14, 2007	51.49	51.54	50.00	51.29	647,271	-0.05(-0.10%)
Dec 13, 2007	50.52	51.43	50.08	51.34	857,267	+0.67(+1.32%)
Dec 12, 2007	51.01	51.18	50.09	50.67	1,182,365	+0.62(+1.24%)
Dec 11, 2007	50.00	51.25	49.70	50.05	1,912,820	+0.33(+0.66%)
Dec 10, 2007	50.09	50.09	49.48	49.72	414,903	+0.07(+0.14%)
Dec 07, 2007	49.81	50.06	49.52	49.65	528,851	-0.17(-0.34%)
Dec 06, 2007	49.72	49.87	49.04	49.82	756,485	+0.08(+0.16%)
Dec 05, 2007	49.95	50.01	49.33	49.74	764,100	+0.16(+0.32%)
Dec 04, 2007	49.55	50.39	49.38	49.58	571,400	-0.11(-0.22%)
Dec 03, 2007	49.31	50.20	49.31	49.69	706,640	-0.27(-0.54%)
Nov 30, 2007	50.59	50.59	49.72	49.96	1,043,553	+0.07(+0.14%)
Nov 29, 2007	50.51	50.69	49.85	49.89	1,040,149	-0.68(-1.34%)
Nov 28, 2007	50.30	50.74	49.71	50.57	1,255,005	+0.39(+0.78%)
Nov 27, 2007	48.79	50.25	48.73	50.18	1,166,087	+1.54(+3.17%)
Nov 26, 2007	49.12	49.72	48.64	48.64	742,132	-0.58(-1.18%)
Nov 23, 2007	48.72	49.22	48.37	49.22	616,100	+0.69(+1.42%)
Nov 21, 2007	49.09	49.50	48.52	48.53	1,229,378	-1.07(-2.16%)
Nov 20, 2007	49.40	49.99	48.89	49.60	881,634	+0.60(+1.22%)
Nov 19, 2007	48.90	49.25	48.81	49.00	894,720	-0.31(-0.63%)
Nov 16, 2007	49.04	49.44	48.89	49.31	794,717	+0.50(+1.02%)
Nov 15, 2007	48.52	49.36	48.51	48.81	861,217	+0.30(+0.62%)
Nov 14, 2007	50.00	50.00	48.38	48.51	920,800	-1.44(-2.88%)
Nov 13, 2007	49.48	49.95	49.07	49.95	420,277	+0.78(+1.59%)
Nov 12, 2007	49.02	49.99	49.02	49.17	687,730	-0.20(-0.41%)
Nov 09, 2007	49.09	49.98	48.68	49.37	793,500	-0.28(-0.56%)
Nov 08, 2007	48.84	49.80	48.58	49.65	1,066,177	+0.85(+1.74%)
Nov 07, 2007	49.01	49.36	48.72	48.80	1,293,600	-0.63(-1.27%)
Nov 06, 2007	49.05	49.50	48.31	49.43	638,069	+0.18(+0.37%)
Nov 05, 2007	47.91	49.43	47.91	49.25	745,497	+0.65(+1.34%)
Nov 02, 2007	48.51	48.70	48.08	48.60	817,000	+0.20(+0.41%)
Nov 01, 2007	48.45	49.33	48.20	48.40	1,127,850	-0.37(-0.76%)
Oct 31, 2007	48.47	48.80	48.16	48.77	869,300	+0.54(+1.12%)
Oct 30, 2007	48.05	48.44	48.05	48.23	933,600	-0.03(-0.06%)
Oct 29, 2007	48.57	48.57	48.00	48.26	1,090,000	-0.15(-0.31%)
Oct 26, 2007	47.79	48.62	47.38	48.41	1,638,700	+0.74(+1.55%)
Oct 25, 2007	44.05	47.67	44.05	47.67	3,491,300	+4.47(+10.35%)
Oct 24, 2007	43.15	43.54	42.42	43.20	959,300	+0.10(+0.23%)
Oct 23, 2007	42.09	43.15	41.95	43.10	1,056,000	+1.21(+2.89%)
Oct 22, 2007	41.08	42.00	40.79	41.89	1,053,200	+0.80(+1.95%)
Oct 19, 2007	40.96	41.60	40.85	41.09	866,400	-0.08(-0.19%)
Oct 18, 2007	40.51	41.47	40.29	41.17	532,900	+0.64(+1.58%)
Oct 17, 2007	40.91	41.40	40.22	40.53	846,100	-0.21(-0.52%)
Oct 16, 2007	41.47	41.47	40.41	40.74	1,013,300	-0.58(-1.40%)
Oct 15, 2007	41.91	41.99	40.86	41.32	648,100	-0.58(-1.38%)
Oct 12, 2007	42.01	42.20	41.61	41.90	576,613	-0.21(-0.50%)
Oct 11, 2007	43.00	43.06	41.94	42.11	747,200	-0.60(-1.40%)
Oct 10, 2007	43.55	43.55	42.63	42.71	755,100	-0.84(-1.93%)
Oct 09, 2007	44.24	44.24	43.46	43.55	768,000	-0.52(-1.18%)
Oct 08, 2007	44.13	44.44	44.00	44.07	557,100	-0.28(-0.63%)
Oct 05, 2007	43.85	44.41	43.68	44.35	1,112,400	+0.78(+1.79%)
Oct 04, 2007	42.79	43.59	42.72	43.57	879,400	+0.87(+2.04%)
Oct 03, 2007	42.62	42.77	42.28	42.70	658,500	-0.07(-0.16%)
Oct 02, 2007	42.70	42.94	42.50	42.77	952,600	+0.28(+0.66%)
Oct 01, 2007	41.92	42.57	41.89	42.49	1,018,200	+0.60(+1.43%)
Sep 28, 2007	41.00	41.96	41.00	41.89	1,215,800	+1.25(+3.08%)
Sep 27, 2007	40.20	40.75	40.19	40.64	711,000	+0.51(+1.27%)
Sep 26, 2007	39.25	40.43	39.11	40.13	932,400	+1.04(+2.66%)
Sep 25, 2007	38.87	39.16	38.60	39.09	752,600	+0.22(+0.57%)
Sep 24, 2007	39.17	39.19	38.83	38.87	698,600	-0.41(-1.04%)
Sep 21, 2007	40.07	40.13	39.17	39.28	1,013,100	-0.40(-1.01%)
Sep 20, 2007	39.92	40.02	39.45	39.68	961,400	-0.08(-0.20%)
Sep 19, 2007	38.04	39.79	37.86	39.76	1,698,700	+1.94(+5.13%)
Sep 18, 2007	38.23	38.44	37.30	37.82	2,422,300	-0.27(-0.71%)
Sep 17, 2007	39.22	39.48	37.92	38.09	1,855,200	-1.32(-3.35%)
Sep 14, 2007	39.45	39.53	39.22	39.41	446,800	-0.12(-0.30%)
Sep 13, 2007	40.00	40.01	39.40	39.53	876,700	-0.23(-0.58%)
Sep 12, 2007	39.78	40.06	39.71	39.76	783,615	-0.34(-0.85%)
Sep 11, 2007	40.15	40.33	39.99	40.10	913,600	-0.04(-0.10%)
Sep 10, 2007	40.66	40.67	40.01	40.14	371,400	-0.33(-0.82%)
Sep 07, 2007	40.65	40.89	40.35	40.47	1,113,300	-0.55(-1.34%)
Sep 06, 2007	40.85	41.19	40.75	41.02	520,800	+0.33(+0.81%)
Sep 05, 2007	40.70	40.94	40.50	40.69	390,300	-0.25(-0.61%)
Sep 04, 2007	40.42	41.07	40.06	40.94	653,300	+0.55(+1.36%)
Aug 31, 2007	40.65	40.94	40.05	40.39	472,200	+0.09(+0.22%)
Aug 30, 2007	40.61	40.77	40.17	40.30	600,600	-0.45(-1.10%)
Aug 29, 2007	40.75	41.00	40.30	40.75	1,211,900	+0.21(+0.52%)
Aug 28, 2007	40.77	41.42	40.54	40.54	643,600	-0.46(-1.12%)
Aug 27, 2007	41.70	41.86	41.00	41.00	375,750	-0.74(-1.77%)
Aug 24, 2007	41.55	41.85	41.18	41.74	327,600	+0.04(+0.10%)
Aug 23, 2007	41.87	41.99	41.63	41.70	427,100	-0.04(-0.10%)
Aug 22, 2007	41.86	41.91	41.50	41.74	502,000	+0.02(+0.05%)
Aug 21, 2007	41.35	41.90	41.03	41.72	430,300	+0.31(+0.75%)
Aug 20, 2007	41.94	42.24	41.10	41.41	551,900	-0.54(-1.29%)
Aug 17, 2007	41.92	42.22	41.06	41.95	798,500	+1.05(+2.57%)
Aug 16, 2007	40.50	41.00	40.17	40.90	913,500	+0.40(+0.99%)
Aug 15, 2007	40.46	41.10	40.43	40.50	546,950	-0.07(-0.17%)
Aug 14, 2007	40.50	41.03	40.42	40.57	659,900	+0.10(+0.25%)
Aug 13, 2007	41.98	42.47	40.35	40.47	1,091,500	-1.51(-3.60%)
Aug 10, 2007	43.20	43.52	41.34	41.98	1,643,787	-1.41(-3.25%)
Aug 09, 2007	44.08	44.49	43.38	43.39	1,576,700	-0.69(-1.57%)
Aug 08, 2007	43.00	44.23	43.00	44.08	1,452,257	+1.39(+3.26%)
Aug 07, 2007	42.69	43.00	42.13	42.69	1,505,900	+0.00(+0.00%)
Aug 06, 2007	41.49	42.69	41.46	42.69	961,309	+1.29(+3.12%)
Aug 03, 2007	41.63	41.66	41.32	41.40	1,342,400	-0.20(-0.48%)
Aug 02, 2007	41.27	41.75	41.27	41.60	1,532,166	+0.15(+0.36%)
Aug 01, 2007	41.51	41.53	40.61	41.45	1,175,825	+0.65(+1.59%)
Jul 31, 2007	42.07	42.14	40.80	40.80	1,080,553	-1.10(-2.63%)
Jul 30, 2007	41.67	42.20	41.51	41.90	1,186,200	+0.23(+0.55%)
Jul 27, 2007	41.38	42.08	41.10	41.67	1,478,200	+0.03(+0.07%)
Jul 26, 2007	41.82	42.33	41.40	41.64	2,507,906	-1.08(-2.53%)
Jul 25, 2007	42.94	43.24	42.32	42.72	1,690,080	-0.19(-0.44%)
Jul 24, 2007	43.38	43.63	42.89	42.91	1,139,558	-0.80(-1.83%)
Jul 23, 2007	43.70	43.95	43.60	43.71	647,500	+0.11(+0.25%)
Jul 20, 2007	44.08	44.08	43.51	43.60	866,300	-0.54(-1.22%)
Jul 19, 2007	43.88	44.34	43.82	44.14	1,169,979	+0.55(+1.26%)
Jul 18, 2007	43.65	43.92	43.49	43.59	1,233,600	-0.28(-0.64%)
Jul 17, 2007	44.50	44.87	43.64	43.87	1,383,800	-0.62(-1.39%)
Jul 16, 2007	44.26	44.73	44.13	44.49	1,116,400	+0.02(+0.04%)
Jul 13, 2007	45.18	45.23	44.26	44.47	2,115,800	-0.70(-1.55%)
Jul 12, 2007	44.90	45.21	44.50	45.17	826,200	+0.38(+0.85%)
Jul 11, 2007	44.42	44.79	43.94	44.79	981,100	+0.22(+0.49%)
Jul 10, 2007	44.07	44.90	43.88	44.57	1,861,130	+0.20(+0.45%)
Jul 09, 2007	44.08	44.52	43.91	44.37	1,160,129	+0.46(+1.05%)
Jul 06, 2007	43.54	44.14	43.44	43.91	790,552	+0.16(+0.37%)
Jul 05, 2007	43.42	43.77	43.24	43.75	1,617,371	+0.28(+0.64%)
Jul 03, 2007	43.17	43.58	43.00	43.47	459,600	+0.24(+0.56%)
Jul 02, 2007	42.93	43.23	42.70	43.23	1,094,219	+0.72(+1.69%)
Jun 29, 2007	42.30	42.86	42.23	42.51	1,584,100	+0.38(+0.90%)
Jun 28, 2007	41.90	42.46	41.64	42.13	1,356,400	+0.23(+0.55%)
Jun 27, 2007	40.84	41.92	39.96	41.90	2,278,092	+1.06(+2.60%)
Jun 26, 2007	40.10	41.07	40.10	40.84	2,038,100	+0.77(+1.92%)
Jun 25, 2007	40.34	40.67	40.02	40.07	1,078,200	-0.28(-0.69%)
Jun 22, 2007	40.30	40.57	40.17	40.35	1,206,350	-0.17(-0.42%)
Jun 21, 2007	40.52	40.80	40.07	40.52	2,833,800	+0.00(+0.00%)
Jun 20, 2007	40.88	40.90	40.39	40.52	1,365,200	-0.32(-0.78%)
Jun 19, 2007	40.76	41.00	40.66	40.84	672,100	-0.27(-0.66%)
Jun 18, 2007	40.97	41.33	40.75	41.11	682,700	+0.14(+0.34%)
Jun 15, 2007	40.40	41.09	40.13	40.97	1,629,500	+0.64(+1.59%)
Jun 14, 2007	40.13	40.39	40.05	40.33	1,386,200	+0.21(+0.52%)
Jun 13, 2007	41.23	41.23	39.45	40.12	2,667,300	-0.23(-0.57%)
Jun 12, 2007	40.81	41.20	40.35	40.35	1,305,300	-0.71(-1.73%)
Jun 11, 2007	43.67	43.67	40.96	41.06	1,730,950	+0.30(+0.74%)
Jun 08, 2007	40.13	40.82	40.10	40.76	675,200	+0.69(+1.72%)
Jun 07, 2007	41.20	41.26	40.07	40.07	971,720	-1.38(-3.33%)
Jun 06, 2007	40.88	41.53	40.80	41.45	1,785,554	+0.22(+0.53%)
Jun 05, 2007	40.77	41.41	40.50	41.23	1,679,700	+0.39(+0.95%)
Jun 04, 2007	39.62	40.92	39.51	40.84	1,346,600	+0.97(+2.43%)
Jun 01, 2007	40.35	40.45	39.71	39.87	1,212,700	-0.43(-1.07%)
May 31, 2007	41.12	41.12	39.82	40.30	1,462,000	+0.07(+0.17%)
May 30, 2007	40.17	40.23	39.90	40.23	1,007,200	+0.06(+0.15%)
May 29, 2007	40.72	40.75	39.91	40.17	995,400	-0.54(-1.33%)
May 25, 2007	40.35	40.79	40.17	40.71	735,400	+0.47(+1.17%)
May 24, 2007	41.50	41.51	40.07	40.24	1,995,394	-1.30(-3.13%)
May 23, 2007	41.94	42.06	41.50	41.54	561,500	-0.40(-0.95%)
May 22, 2007	41.74	42.07	41.61	41.94	780,200	+0.15(+0.36%)
May 21, 2007	41.51	41.92	41.38	41.79	712,306	+0.29(+0.70%)
May 18, 2007	41.08	41.51	40.82	41.50	1,052,200	+0.38(+0.92%)
May 17, 2007	41.34	41.47	41.07	41.12	547,013	-0.21(-0.51%)
May 16, 2007	41.71	41.71	41.11	41.33	792,100	+0.11(+0.27%)
May 15, 2007	41.30	41.85	41.15	41.22	868,626	-0.17(-0.41%)
May 14, 2007	42.14	42.28	41.27	41.39	1,095,600	-0.75(-1.78%)
May 11, 2007	42.07	42.22	41.77	42.14	1,585,250	+0.08(+0.19%)
May 10, 2007	42.81	42.85	42.00	42.06	1,265,146	-0.83(-1.94%)
May 09, 2007	42.87	43.10	42.65	42.89	989,000	-0.11(-0.26%)
May 08, 2007	43.35	43.36	42.69	43.00	1,068,000	-0.59(-1.35%)
May 07, 2007	43.75	43.95	43.58	43.59	887,661	-0.27(-0.62%)
May 04, 2007	43.80	44.19	43.55	43.86	1,135,500	+0.20(+0.46%)
May 03, 2007	43.17	43.74	43.14	43.66	1,362,700	+0.49(+1.14%)
May 02, 2007	42.40	43.58	42.29	43.17	1,414,788	+0.88(+2.08%)

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.