Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.42	45.35	44.42	44.61	221,169	+0.49(+1.11%)
Apr 29, 2008	45.71	45.95	43.91	44.12	193,354	-1.37(-3.00%)
Apr 28, 2008	44.25	45.90	44.25	45.48	183,898	+1.39(+3.16%)
Apr 25, 2008	44.79	44.79	43.57	44.09	211,627	-0.46(-1.04%)
Apr 24, 2008	45.03	45.14	44.31	44.55	156,094	-0.18(-0.40%)
Apr 23, 2008	44.36	45.14	44.36	44.73	135,428	+0.45(+1.02%)
Apr 22, 2008	44.86	44.86	44.04	44.28	133,061	-0.71(-1.57%)
Apr 21, 2008	44.05	45.42	43.85	44.99	295,773	+1.10(+2.52%)
Apr 18, 2008	44.94	44.94	43.77	43.88	230,862	-0.41(-0.92%)
Apr 17, 2008	45.67	45.88	43.92	44.29	280,738	-1.43(-3.13%)
Apr 16, 2008	44.48	45.92	44.11	45.72	214,698	+2.01(+4.60%)
Apr 15, 2008	42.92	43.93	42.92	43.71	255,717	+1.18(+2.77%)
Apr 14, 2008	41.62	43.07	41.35	42.53	210,818	+0.53(+1.27%)
Apr 11, 2008	41.96	42.78	40.95	42.00	201,263	-0.29(-0.68%)
Apr 10, 2008	41.62	42.67	41.36	42.29	175,400	+0.52(+1.23%)
Apr 09, 2008	41.76	42.37	41.50	41.77	238,702	+0.35(+0.85%)
Apr 08, 2008	41.41	41.68	41.22	41.42	168,624	-0.16(-0.39%)
Apr 07, 2008	42.39	42.55	41.33	41.58	177,176	-0.43(-1.01%)
Apr 04, 2008	41.85	42.49	41.32	42.01	310,922	+0.36(+0.87%)
Apr 03, 2008	41.25	41.71	40.45	41.65	228,783	+0.24(+0.57%)
Apr 02, 2008	41.44	42.32	40.34	41.41	382,460	+0.56(+1.37%)
Apr 01, 2008	39.36	40.85	39.30	40.85	257,699	+1.94(+4.98%)
Mar 31, 2008	37.49	39.22	37.09	38.91	254,101	+1.15(+3.04%)
Mar 28, 2008	37.81	38.09	37.34	37.77	538,377	+0.22(+0.58%)
Mar 27, 2008	37.05	38.00	35.57	37.55	484,237	+0.23(+0.61%)
Mar 26, 2008	38.53	38.62	37.11	37.32	352,403	-1.68(-4.31%)
Mar 25, 2008	39.00	39.92	38.75	39.01	196,400	-0.01(-0.02%)
Mar 24, 2008	38.23	39.50	37.91	39.01	238,012	+0.81(+2.11%)
Mar 21, 2008	36.91	38.78	36.91	38.21	435,413	+0.00(+0.00%)
Mar 20, 2008	36.91	38.78	36.91	38.21	435,413	+0.55(+1.47%)
Mar 19, 2008	38.63	39.88	37.57	37.66	261,591	-0.88(-2.28%)
Mar 18, 2008	37.02	38.67	35.78	38.53	352,746	+2.29(+6.32%)
Mar 17, 2008	37.21	37.46	35.44	36.25	303,412	-1.82(-4.78%)
Mar 14, 2008	39.50	39.71	37.49	38.06	223,818	-1.17(-2.98%)
Mar 13, 2008	38.53	39.35	36.78	39.23	210,464	+0.47(+1.21%)
Mar 12, 2008	38.64	39.26	38.52	38.76	175,271	+0.29(+0.75%)
Mar 11, 2008	37.98	38.49	37.10	38.47	201,622	+1.41(+3.81%)
Mar 10, 2008	37.60	38.26	36.81	37.06	237,299	-1.03(-2.71%)
Mar 07, 2008	39.37	39.37	37.86	38.09	191,345	-1.30(-3.31%)
Mar 06, 2008	39.66	39.86	38.53	39.39	277,092	-0.81(-2.03%)
Mar 05, 2008	39.81	40.61	39.27	40.21	324,260	+0.53(+1.35%)
Mar 04, 2008	40.10	40.58	39.27	39.67	308,849	-0.35(-0.88%)
Mar 03, 2008	39.12	40.48	39.04	40.03	181,589	+0.52(+1.33%)
Feb 29, 2008	40.99	41.10	39.24	39.50	280,719	-1.49(-3.64%)
Feb 28, 2008	40.25	41.32	40.25	41.00	354,771	+0.48(+1.18%)
Feb 27, 2008	38.44	40.76	37.32	40.52	534,933	+0.87(+2.19%)
Feb 26, 2008	39.61	40.95	39.07	39.65	326,692	+0.02(+0.05%)
Feb 25, 2008	39.65	39.93	39.14	39.63	249,561	-0.12(-0.30%)
Feb 22, 2008	39.00	39.77	38.29	39.75	399,447	+1.19(+3.10%)
Feb 21, 2008	38.85	39.17	38.54	38.55	256,269	+0.15(+0.40%)
Feb 20, 2008	39.82	40.03	38.19	38.40	349,912	-2.36(-5.79%)
Feb 19, 2008	39.24	41.05	38.65	40.76	442,312	+2.36(+6.15%)
Feb 18, 2008	38.10	38.74	37.51	38.40	0	+0.00(+0.00%)
Feb 15, 2008	38.10	38.74	37.51	38.40	204,799	+0.31(+0.81%)
Feb 14, 2008	38.63	38.82	37.54	38.09	195,502	-0.33(-0.87%)
Feb 13, 2008	37.51	38.90	37.44	38.43	204,456	+1.51(+4.09%)
Feb 12, 2008	37.69	37.90	36.65	36.92	218,638	-0.37(-0.99%)
Feb 11, 2008	35.92	37.41	35.78	37.29	202,067	+1.09(+3.03%)
Feb 08, 2008	36.31	36.57	35.79	36.19	157,207	+0.05(+0.13%)
Feb 07, 2008	35.57	36.57	35.05	36.15	209,639	+0.14(+0.40%)
Feb 06, 2008	37.60	37.60	35.79	36.00	193,771	-1.23(-3.30%)
Feb 05, 2008	38.51	38.51	37.11	37.23	350,801	-1.52(-3.92%)
Feb 04, 2008	38.68	39.39	37.87	38.75	250,097	+0.22(+0.56%)
Feb 01, 2008	38.97	39.92	38.32	38.53	243,317	-0.80(-2.02%)
Jan 31, 2008	37.57	39.48	37.13	39.33	339,196	+0.73(+1.90%)
Jan 30, 2008	38.90	39.63	37.77	38.60	320,489	+0.09(+0.24%)
Jan 29, 2008	37.52	38.61	37.52	38.51	272,967	+0.77(+2.04%)
Jan 28, 2008	37.69	37.92	37.10	37.74	207,060	+0.01(+0.02%)
Jan 25, 2008	38.82	40.89	37.37	37.73	393,510	-0.17(-0.45%)
Jan 24, 2008	37.12	38.43	36.01	37.90	387,108	+0.97(+2.62%)
Jan 23, 2008	37.10	37.38	34.51	36.93	678,846	-1.16(-3.04%)
Jan 22, 2008	38.00	38.44	36.04	38.09	595,299	-0.62(-1.61%)
Jan 21, 2008	40.26	40.44	38.14	38.72	0	+0.00(+0.00%)
Jan 18, 2008	40.26	40.44	38.14	38.72	342,076	-1.55(-3.84%)
Jan 17, 2008	42.31	42.48	39.64	40.26	403,439	-1.81(-4.30%)
Jan 16, 2008	44.52	45.06	40.75	42.07	608,820	-2.83(-6.31%)
Jan 15, 2008	47.11	47.11	44.80	44.90	217,949	-2.42(-5.11%)
Jan 14, 2008	47.06	47.79	47.05	47.32	215,852	+0.30(+0.64%)
Jan 11, 2008	46.33	47.52	46.33	47.02	203,783	-0.03(-0.06%)
Jan 10, 2008	47.90	47.94	45.86	47.05	214,304	-1.68(-3.45%)
Jan 09, 2008	49.70	49.70	46.71	48.73	320,068	-0.54(-1.10%)
Jan 08, 2008	50.63	51.72	49.16	49.27	146,332	-0.97(-1.93%)
Jan 07, 2008	49.57	50.67	48.94	50.24	182,805	+1.01(+2.06%)
Jan 04, 2008	50.78	50.96	49.05	49.23	174,848	-1.55(-3.05%)
Jan 03, 2008	49.21	51.09	49.17	50.78	186,231	+1.50(+3.05%)
Jan 02, 2008	49.79	51.18	49.03	49.27	248,573	-0.50(-1.00%)
Jan 01, 2008	52.14	52.14	49.65	49.77	100,576	+0.00(+0.00%)
Dec 31, 2007	52.14	52.14	49.65	49.77	100,576	-1.80(-3.49%)
Dec 28, 2007	50.48	52.04	50.48	51.57	269,880	+0.87(+1.71%)
Dec 27, 2007	51.70	52.41	50.62	50.70	198,318	-0.60(-1.16%)
Dec 26, 2007	50.39	51.87	50.14	51.30	133,795	+0.66(+1.30%)
Dec 24, 2007	50.65	50.97	50.02	50.64	102,199	-0.62(-1.20%)
Dec 21, 2007	49.27	51.35	49.24	51.26	357,619	+2.62(+5.40%)
Dec 20, 2007	47.05	48.63	46.70	48.63	240,830	+2.22(+4.78%)
Dec 19, 2007	48.13	48.13	46.12	46.42	226,241	-1.61(-3.35%)
Dec 18, 2007	46.99	48.41	46.78	48.03	164,690	+1.69(+3.65%)
Dec 17, 2007	47.24	47.24	45.19	46.33	151,223	-0.14(-0.31%)
Dec 14, 2007	47.75	48.23	46.48	46.48	107,539	-1.76(-3.66%)
Dec 13, 2007	47.88	48.24	46.88	48.24	164,790	+0.62(+1.31%)
Dec 12, 2007	47.89	48.77	46.83	47.62	140,929	+0.74(+1.58%)
Dec 11, 2007	48.25	49.39	46.87	46.88	183,590	-1.04(-2.17%)
Dec 10, 2007	48.79	49.23	47.59	47.92	122,278	-0.66(-1.36%)
Dec 07, 2007	47.21	48.62	47.11	48.58	136,032	+1.28(+2.72%)
Dec 06, 2007	45.34	47.91	45.31	47.29	220,267	+1.95(+4.31%)
Dec 05, 2007	45.85	46.13	45.09	45.34	140,806	+0.25(+0.56%)
Dec 04, 2007	45.42	45.51	44.49	45.09	135,612	-0.65(-1.42%)
Dec 03, 2007	46.27	46.60	45.56	45.74	184,817	+0.05(+0.10%)
Nov 30, 2007	45.16	46.13	44.51	45.69	223,146	+1.23(+2.77%)
Nov 29, 2007	45.29	45.56	44.22	44.46	98,946	-0.85(-1.88%)
Nov 28, 2007	42.51	45.38	42.51	45.31	191,537	+2.80(+6.60%)
Nov 27, 2007	43.00	43.66	42.25	42.51	151,417	-0.22(-0.51%)
Nov 26, 2007	43.83	45.46	42.61	42.72	171,863	-0.61(-1.40%)
Nov 23, 2007	42.62	43.52	41.71	43.33	59,401	+0.97(+2.29%)
Nov 21, 2007	43.08	43.39	42.22	42.36	169,692	-0.88(-2.03%)
Nov 20, 2007	43.66	45.39	42.82	43.24	243,159	-0.90(-2.03%)
Nov 19, 2007	44.07	45.05	43.79	44.14	145,780	-0.56(-1.25%)
Nov 16, 2007	44.53	45.09	43.87	44.70	130,196	+0.36(+0.82%)
Nov 15, 2007	45.69	45.69	44.13	44.33	164,206	-1.23(-2.70%)
Nov 14, 2007	46.01	46.35	44.57	45.56	209,110	-0.33(-0.71%)
Nov 13, 2007	43.85	46.05	43.52	45.89	324,165	+1.24(+2.78%)
Nov 12, 2007	46.66	47.85	44.62	44.65	329,801	-1.69(-3.65%)
Nov 09, 2007	46.77	47.56	46.09	46.34	320,628	-0.89(-1.88%)
Nov 08, 2007	47.86	49.24	46.18	47.23	381,540	-0.71(-1.47%)
Nov 07, 2007	49.48	49.56	47.50	47.94	638,084	-0.83(-1.71%)
Nov 06, 2007	48.92	49.35	47.96	48.77	253,319	+0.17(+0.35%)
Nov 05, 2007	48.17	48.63	47.32	48.60	167,663	+0.80(+1.67%)
Nov 02, 2007	48.23	48.68	46.86	47.80	270,340	+0.10(+0.21%)
Nov 01, 2007	48.36	48.46	46.91	47.70	261,829	-1.09(-2.24%)
Oct 31, 2007	48.13	48.80	47.20	48.80	282,829	+1.51(+3.20%)
Oct 30, 2007	46.60	47.50	46.25	47.28	257,961	+0.99(+2.13%)
Oct 29, 2007	45.47	46.32	45.41	46.30	233,314	+0.92(+2.03%)
Oct 26, 2007	45.24	45.58	44.58	45.38	391,805	+0.63(+1.42%)
Oct 25, 2007	44.94	45.66	44.38	44.74	444,746	+0.19(+0.43%)
Oct 24, 2007	42.35	44.95	42.35	44.55	443,640	+1.09(+2.50%)
Oct 23, 2007	42.75	43.88	41.55	43.47	2,201,183	-2.68(-5.80%)
Oct 22, 2007	43.88	46.28	43.88	46.14	176,174	+1.47(+3.28%)
Oct 19, 2007	47.08	47.27	44.57	44.68	139,480	-2.51(-5.31%)
Oct 18, 2007	46.76	47.41	46.38	47.18	132,296	+0.59(+1.26%)
Oct 17, 2007	45.24	46.66	44.94	46.60	266,692	+2.36(+5.34%)
Oct 16, 2007	45.28	45.83	44.14	44.23	189,326	-1.28(-2.80%)
Oct 15, 2007	44.54	45.54	44.47	45.51	191,868	+0.14(+0.32%)
Oct 12, 2007	45.17	45.42	44.57	45.37	134,728	-0.02(-0.04%)
Oct 11, 2007	45.87	46.04	45.25	45.38	255,198	+0.11(+0.24%)
Oct 10, 2007	44.79	45.63	44.04	45.28	485,308	+0.05(+0.12%)
Oct 09, 2007	45.21	45.24	44.71	45.22	143,790	+0.09(+0.20%)
Oct 08, 2007	45.83	46.29	44.49	45.13	59,019	-0.56(-1.23%)
Oct 05, 2007	44.25	46.63	44.25	45.69	166,116	+1.36(+3.06%)
Oct 04, 2007	42.99	44.33	42.84	44.33	211,541	+1.28(+2.96%)
Oct 03, 2007	43.66	44.09	42.58	43.06	187,226	-0.37(-0.85%)
Oct 02, 2007	43.29	43.98	43.19	43.43	141,912	+0.38(+0.88%)
Oct 01, 2007	41.85	43.27	41.80	43.05	144,011	+1.12(+2.68%)
Sep 28, 2007	41.92	42.45	41.77	41.93	193,858	+0.13(+0.30%)
Sep 27, 2007	41.17	41.95	40.44	41.80	316,649	+0.68(+1.65%)
Sep 26, 2007	41.15	41.80	40.24	41.12	202,920	+0.28(+0.69%)
Sep 25, 2007	40.44	41.38	40.44	40.84	139,812	+0.17(+0.42%)
Sep 24, 2007	41.68	41.79	40.51	40.67	187,889	-0.22(-0.53%)
Sep 21, 2007	41.08	41.48	40.58	40.89	326,486	+0.07(+0.18%)
Sep 20, 2007	41.07	41.08	40.05	40.81	159,706	+0.02(+0.04%)
Sep 19, 2007	39.81	40.98	39.77	40.80	368,263	+1.12(+2.83%)
Sep 18, 2007	39.63	39.89	39.01	39.67	241,935	+0.33(+0.83%)
Sep 17, 2007	39.33	40.12	39.23	39.35	129,864	-0.36(-0.91%)
Sep 14, 2007	38.70	39.71	38.70	39.71	198,278	+0.63(+1.62%)
Sep 13, 2007	39.80	40.15	39.05	39.08	100,576	-0.35(-0.89%)
Sep 12, 2007	39.58	40.08	39.36	39.43	81,787	-0.30(-0.75%)
Sep 11, 2007	39.80	40.18	39.31	39.73	132,628	+0.21(+0.53%)
Sep 10, 2007	40.32	40.43	38.66	39.52	103,339	-0.55(-1.38%)
Sep 07, 2007	39.24	40.57	39.24	40.07	120,912	-0.01(-0.02%)
Sep 06, 2007	39.90	40.24	39.61	40.08	111,407	+0.34(+0.87%)
Sep 05, 2007	39.69	40.07	39.29	39.74	152,743	+0.05(+0.14%)
Sep 04, 2007	39.58	40.89	39.45	39.68	265,366	+0.73(+1.88%)
Aug 31, 2007	38.95	39.17	38.53	38.95	367,821	+0.63(+1.65%)
Aug 30, 2007	37.96	39.36	37.96	38.32	123,123	-0.09(-0.24%)
Aug 29, 2007	36.92	38.49	36.86	38.41	127,433	+1.49(+4.04%)
Aug 28, 2007	37.56	38.50	36.73	36.92	165,895	-1.25(-3.27%)
Aug 27, 2007	39.79	39.79	37.95	38.16	89,855	-1.46(-3.68%)
Aug 24, 2007	38.81	39.78	38.78	39.62	119,365	+0.83(+2.15%)
Aug 23, 2007	38.67	38.90	37.78	38.79	114,281	-0.02(-0.05%)
Aug 22, 2007	39.34	39.36	38.54	38.81	158,711	-0.18(-0.46%)
Aug 21, 2007	39.91	40.20	38.80	38.99	215,631	-1.25(-3.10%)
Aug 20, 2007	39.95	41.02	39.21	40.24	300,292	+1.15(+2.94%)
Aug 17, 2007	38.62	39.81	37.44	39.09	441,209	+1.08(+2.83%)
Aug 16, 2007	37.20	38.44	35.02	38.01	507,854	+1.63(+4.48%)
Aug 15, 2007	36.26	37.24	36.26	36.38	229,336	-0.15(-0.42%)
Aug 14, 2007	37.55	37.83	36.44	36.54	255,640	-1.40(-3.70%)
Aug 13, 2007	40.08	41.47	36.52	37.94	734,980	-2.00(-5.01%)
Aug 10, 2007	41.35	41.85	38.26	39.94	1,105,454	-1.78(-4.27%)
Aug 09, 2007	42.43	42.80	40.16	41.72	1,743,285	+0.60(+1.45%)
Aug 08, 2007	41.61	44.52	40.60	41.12	1,611,652	+0.80(+1.97%)
Aug 07, 2007	37.51	41.05	37.32	40.33	677,508	+2.32(+6.09%)
Aug 06, 2007	35.97	38.01	35.06	38.01	511,723	+1.77(+4.89%)
Aug 03, 2007	37.10	37.50	36.24	36.24	338,643	+0.06(+0.18%)
Aug 02, 2007	36.37	37.54	35.24	36.17	496,250	-0.56(-1.53%)
Aug 01, 2007	36.46	37.49	36.12	36.73	530,070	-0.77(-2.05%)
Jul 31, 2007	36.41	37.59	36.28	37.50	496,913	+1.54(+4.28%)
Jul 30, 2007	35.06	36.10	35.00	35.97	220,383	+0.82(+2.34%)
Jul 27, 2007	35.67	36.43	35.14	35.14	287,360	-0.60(-1.67%)
Jul 26, 2007	34.80	36.35	34.80	35.74	371,137	+0.05(+0.15%)
Jul 25, 2007	35.29	35.92	34.70	35.68	251,219	+0.65(+1.86%)
Jul 24, 2007	36.05	36.16	34.91	35.03	245,030	-1.12(-3.10%)
Jul 23, 2007	36.46	37.53	35.97	36.16	153,627	-0.25(-0.70%)
Jul 20, 2007	37.41	37.41	35.97	36.41	179,711	-0.92(-2.47%)
Jul 19, 2007	37.01	37.49	36.94	37.33	188,663	+0.80(+2.18%)
Jul 18, 2007	35.85	36.54	35.85	36.54	172,195	+0.03(+0.07%)
Jul 17, 2007	36.06	37.42	35.88	36.51	378,984	+0.12(+0.32%)
Jul 16, 2007	37.03	37.73	36.20	36.39	241,383	-1.11(-2.97%)
Jul 13, 2007	37.34	37.50	36.87	37.50	146,332	+0.32(+0.85%)
Jul 12, 2007	37.54	37.64	36.56	37.19	229,446	+0.18(+0.49%)
Jul 11, 2007	36.19	37.01	35.42	37.01	376,332	+0.81(+2.22%)
Jul 10, 2007	36.90	36.91	36.10	36.20	251,993	-0.76(-2.06%)
Jul 09, 2007	36.95	37.09	36.60	36.96	235,525	+1.19(+3.34%)
Jul 06, 2007	36.06	36.18	35.35	35.77	269,787	-0.02(-0.05%)
Jul 05, 2007	36.37	36.45	35.29	35.78	313,665	+0.51(+1.44%)
Jul 03, 2007	35.69	36.87	35.20	35.28	100,244	+0.08(+0.23%)
Jul 02, 2007	34.50	35.25	34.48	35.20	362,958	+1.10(+3.24%)
Jun 29, 2007	33.93	34.38	33.93	34.09	325,601	+0.33(+0.96%)
Jun 28, 2007	34.38	34.38	33.46	33.77	633,962	+0.32(+0.95%)
Jun 27, 2007	31.94	33.57	31.74	33.45	337,096	+1.28(+3.99%)
Jun 26, 2007	32.02	32.47	31.50	32.17	438,446	+0.14(+0.45%)
Jun 25, 2007	31.63	32.03	31.56	32.02	323,501	+0.49(+1.55%)
Jun 22, 2007	32.32	32.32	31.31	31.53	478,124	-0.75(-2.33%)
Jun 21, 2007	33.09	33.09	32.16	32.28	315,544	-0.80(-2.41%)
Jun 20, 2007	33.71	33.90	33.02	33.08	373,458	-0.07(-0.22%)
Jun 19, 2007	33.52	33.69	33.15	33.15	228,341	-0.55(-1.64%)
Jun 18, 2007	33.44	33.70	33.43	33.70	193,305	+0.31(+0.92%)
Jun 15, 2007	33.22	33.51	33.22	33.40	291,339	+0.59(+1.79%)
Jun 14, 2007	33.15	33.28	32.61	32.81	248,788	-0.34(-1.04%)
Jun 13, 2007	32.21	33.76	32.21	33.15	721,717	+1.95(+6.23%)
Jun 12, 2007	31.43	31.83	31.14	31.21	257,961	-0.45(-1.43%)
Jun 11, 2007	30.35	31.72	30.33	31.66	723,596	+1.15(+3.77%)
Jun 08, 2007	30.65	30.97	30.37	30.51	385,174	-0.30(-0.97%)
Jun 07, 2007	31.97	32.18	30.72	30.81	313,090	-1.07(-3.35%)
Jun 06, 2007	32.12	32.12	31.22	31.88	327,370	+0.04(+0.11%)
Jun 05, 2007	31.94	32.07	31.67	31.84	231,767	-0.10(-0.31%)
Jun 04, 2007	32.39	32.41	31.71	31.94	221,378	-0.39(-1.20%)
Jun 01, 2007	33.20	33.27	32.26	32.33	549,853	-0.61(-1.84%)
May 31, 2007	33.18	33.18	32.59	32.93	344,722	+0.47(+1.45%)
May 30, 2007	32.32	32.56	32.17	32.46	118,591	-0.20(-0.61%)
May 29, 2007	33.21	33.21	32.31	32.66	210,326	-0.15(-0.47%)
May 25, 2007	32.81	33.25	32.35	32.82	222,373	+0.24(+0.72%)
May 24, 2007	33.30	33.37	32.51	32.58	518,023	-0.57(-1.72%)
May 23, 2007	32.86	33.57	32.72	33.15	287,360	+0.52(+1.58%)
May 22, 2007	33.70	34.02	32.36	32.64	411,257	+0.01(+0.03%)
May 21, 2007	31.23	32.97	31.23	32.63	301,986	+1.40(+4.49%)
May 18, 2007	31.18	31.23	30.63	31.22	276,971	-0.01(-0.03%)
May 17, 2007	31.58	31.73	31.22	31.23	204,689	-0.48(-1.51%)
May 16, 2007	32.16	32.66	31.50	31.71	315,654	-0.55(-1.71%)
May 15, 2007	32.74	32.84	32.13	32.26	375,005	-0.21(-0.64%)
May 14, 2007	33.40	33.50	32.13	32.47	275,866	-0.76(-2.29%)
May 11, 2007	32.75	33.40	32.56	33.23	166,448	+0.68(+2.08%)
May 10, 2007	33.70	33.76	32.48	32.55	336,654	-1.24(-3.67%)
May 09, 2007	34.38	34.49	33.62	33.79	209,883	-0.43(-1.24%)
May 08, 2007	34.92	34.92	33.79	34.22	265,145	-0.64(-1.84%)
May 07, 2007	34.63	34.86	34.29	34.86	195,626	+0.27(+0.78%)
May 04, 2007	34.37	34.59	34.05	34.59	219,057	+0.22(+0.63%)
May 03, 2007	34.84	34.84	34.00	34.37	217,510	-0.02(-0.05%)
May 02, 2007	34.19	34.55	34.04	34.39	490,325	+0.33(+0.98%)

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.