Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	31.21	32.38	30.62	31.89	4,263,521	+0.70(+2.23%)
Mar 28, 2008	31.31	32.53	31.18	31.19	3,123,595	-0.86(-2.69%)
Mar 27, 2008	32.75	33.10	31.82	32.05	4,843,166	-0.82(-2.50%)
Mar 26, 2008	33.90	34.19	32.84	32.88	5,010,797	-1.16(-3.41%)
Mar 25, 2008	32.69	34.44	32.69	34.04	3,905,706	+0.78(+2.34%)
Mar 24, 2008	32.55	34.16	32.36	33.26	4,539,067	+0.97(+3.00%)
Mar 21, 2008	30.91	32.32	30.41	32.29	5,272,385	+0.00(+0.00%)
Mar 20, 2008	30.91	32.32	30.41	32.29	5,272,385	+1.56(+5.09%)
Mar 19, 2008	31.51	32.14	30.62	30.73	5,431,048	-0.61(-1.93%)
Mar 18, 2008	30.31	31.43	30.13	31.33	7,143,449	+1.97(+6.71%)
Mar 17, 2008	28.23	29.82	27.42	29.36	9,795,468	-0.16(-0.54%)
Mar 14, 2008	30.81	31.05	28.67	29.52	4,415,250	-0.82(-2.69%)
Mar 13, 2008	29.95	30.73	28.46	30.34	7,855,321	-0.48(-1.55%)
Mar 12, 2008	31.66	32.09	30.72	30.82	4,322,261	-1.03(-3.22%)
Mar 11, 2008	29.82	31.85	29.55	31.84	8,093,946	+3.13(+10.91%)
Mar 10, 2008	29.89	30.37	28.71	28.71	6,989,934	-1.49(-4.92%)
Mar 07, 2008	30.03	30.99	29.57	30.20	4,566,320	-0.13(-0.42%)
Mar 06, 2008	31.26	31.29	30.29	30.33	5,711,995	-0.98(-3.12%)
Mar 05, 2008	31.76	32.49	31.05	31.30	5,679,218	-0.42(-1.33%)
Mar 04, 2008	31.58	32.21	31.01	31.72	4,483,690	-0.15(-0.48%)
Mar 03, 2008	32.23	32.46	31.47	31.88	3,856,023	-0.35(-1.09%)
Feb 29, 2008	33.45	33.45	31.93	32.23	3,885,486	-1.41(-4.19%)
Feb 28, 2008	34.25	34.28	33.24	33.64	3,838,798	-0.96(-2.77%)
Feb 27, 2008	33.45	35.22	33.34	34.59	4,776,046	+1.00(+2.98%)
Feb 26, 2008	32.14	34.08	32.14	33.59	4,234,323	+1.09(+3.36%)
Feb 25, 2008	31.57	32.69	31.17	32.50	2,948,901	+0.93(+2.95%)
Feb 22, 2008	31.29	31.57	30.57	31.57	4,742,554	+0.43(+1.39%)
Feb 21, 2008	31.88	32.14	31.10	31.14	3,169,848	-0.62(-1.95%)
Feb 20, 2008	30.61	31.89	30.38	31.75	3,139,477	+0.85(+2.74%)
Feb 19, 2008	31.84	32.20	30.73	30.91	2,733,689	-0.49(-1.56%)
Feb 18, 2008	31.57	31.66	30.85	31.40	3,992,686	+0.00(+0.00%)
Feb 15, 2008	31.57	31.66	30.85	31.40	3,992,686	-0.13(-0.40%)
Feb 14, 2008	32.47	32.53	31.48	31.52	4,295,613	-0.75(-2.31%)
Feb 13, 2008	30.97	32.42	30.97	32.27	5,343,959	+0.29(+0.92%)
Feb 12, 2008	31.70	32.52	31.57	31.98	3,566,951	+0.52(+1.64%)
Feb 11, 2008	31.60	31.71	30.91	31.46	3,768,916	-0.26(-0.80%)
Feb 08, 2008	32.15	32.47	31.59	31.72	4,178,806	-0.67(-2.07%)
Feb 07, 2008	31.31	32.83	31.31	32.39	4,780,071	+0.97(+3.09%)
Feb 06, 2008	31.79	32.74	31.33	31.42	5,542,484	-0.06(-0.20%)
Feb 05, 2008	32.21	32.46	31.40	31.48	4,992,759	-1.56(-4.73%)
Feb 04, 2008	33.16	33.32	32.53	33.04	3,734,456	-0.19(-0.58%)
Feb 01, 2008	32.05	33.34	32.05	33.23	5,580,962	+0.97(+3.00%)
Jan 31, 2008	32.02	32.46	31.37	32.26	13,557,995	-0.40(-1.21%)
Jan 30, 2008	32.35	34.79	32.24	32.66	6,510,125	-1.04(-3.08%)
Jan 29, 2008	34.45	35.77	32.47	33.70	6,581,863	+0.36(+1.07%)
Jan 28, 2008	33.75	33.75	32.44	33.34	6,279,005	+0.17(+0.52%)
Jan 25, 2008	34.78	35.94	33.09	33.17	4,960,160	-1.19(-3.47%)
Jan 24, 2008	33.42	34.75	33.27	34.36	6,011,375	+1.02(+3.06%)
Jan 23, 2008	30.96	33.43	29.66	33.34	6,987,571	+1.65(+5.21%)
Jan 22, 2008	29.02	32.99	28.67	31.69	10,999,895	+1.24(+4.08%)
Jan 21, 2008	30.39	32.21	29.60	30.45	8,062,944	+0.00(+0.00%)
Jan 18, 2008	30.39	32.21	29.60	30.45	8,062,944	+0.14(+0.46%)
Jan 17, 2008	31.38	32.03	30.19	30.31	7,941,990	-0.99(-3.18%)
Jan 16, 2008	31.58	32.53	30.87	31.30	8,000,796	-0.49(-1.54%)
Jan 15, 2008	33.24	33.57	31.28	31.79	5,002,338	-2.06(-6.09%)
Jan 14, 2008	33.70	33.95	33.36	33.85	2,715,447	+0.65(+1.96%)
Jan 11, 2008	33.01	33.58	31.82	33.20	5,132,962	-0.20(-0.59%)
Jan 10, 2008	32.19	34.01	31.92	33.40	6,410,274	+1.25(+3.89%)
Jan 09, 2008	32.75	32.95	30.82	32.15	8,576,752	-0.58(-1.77%)
Jan 08, 2008	34.94	35.06	32.69	32.73	4,819,506	-1.86(-5.38%)
Jan 07, 2008	35.45	35.85	33.96	34.59	5,328,402	-0.50(-1.44%)
Jan 04, 2008	36.99	36.99	35.04	35.10	4,007,247	-2.49(-6.63%)
Jan 03, 2008	37.67	38.14	37.37	37.59	1,937,729	+0.08(+0.22%)
Jan 02, 2008	38.14	38.53	37.31	37.51	2,761,375	-1.32(-3.40%)
Jan 01, 2008	37.95	39.19	37.95	38.83	1,322,608	+0.00(+0.00%)
Dec 31, 2007	37.95	39.19	37.95	38.83	1,297,154	+0.45(+1.16%)
Dec 28, 2007	38.72	39.08	38.07	38.38	1,297,965	-0.03(-0.08%)
Dec 27, 2007	39.52	39.77	38.39	38.41	1,942,035	-1.29(-3.26%)
Dec 26, 2007	39.80	39.94	39.30	39.71	1,341,623	-0.47(-1.17%)
Dec 24, 2007	39.18	40.28	39.18	40.18	831,159	+1.15(+2.96%)
Dec 21, 2007	37.98	39.19	37.98	39.02	2,980,134	+0.97(+2.55%)
Dec 20, 2007	38.99	39.11	37.65	38.05	3,196,587	-0.62(-1.60%)
Dec 19, 2007	38.34	39.03	38.12	38.67	2,367,164	+0.11(+0.28%)
Dec 18, 2007	38.49	39.04	37.63	38.57	2,834,566	-0.01(-0.03%)
Dec 17, 2007	39.74	39.80	38.42	38.58	2,673,263	-1.28(-3.22%)
Dec 14, 2007	40.22	40.98	39.73	39.86	2,408,143	-0.73(-1.81%)
Dec 13, 2007	39.49	40.72	39.12	40.59	3,447,073	+0.76(+1.91%)
Dec 12, 2007	39.66	40.62	39.14	39.83	2,969,533	+0.95(+2.44%)
Dec 11, 2007	40.55	41.39	38.85	38.88	2,284,561	-1.76(-4.33%)
Dec 10, 2007	40.26	40.96	40.19	40.64	2,521,968	+0.57(+1.43%)
Dec 07, 2007	41.21	41.75	39.82	40.07	2,850,052	-0.98(-2.38%)
Dec 06, 2007	39.62	41.08	39.62	41.05	1,776,559	+1.24(+3.12%)
Dec 05, 2007	39.07	40.11	38.95	39.80	3,245,908	+1.17(+3.02%)
Dec 04, 2007	38.28	38.94	37.99	38.64	3,158,728	+0.35(+0.92%)
Dec 03, 2007	39.38	39.44	38.05	38.28	3,079,572	-0.92(-2.36%)
Nov 30, 2007	39.11	40.17	38.79	39.21	3,881,885	+0.82(+2.14%)
Nov 29, 2007	38.77	38.90	37.82	38.39	2,668,716	-0.57(-1.46%)
Nov 28, 2007	37.35	39.06	37.00	38.95	3,488,911	+2.07(+5.60%)
Nov 27, 2007	36.17	37.16	35.85	36.89	4,151,738	+0.98(+2.74%)
Nov 26, 2007	37.40	37.79	35.89	35.91	2,432,229	-1.75(-4.66%)
Nov 23, 2007	37.05	37.95	36.83	37.66	1,735,228	+1.24(+3.41%)
Nov 21, 2007	38.27	38.27	36.09	36.42	7,530,757	-2.37(-6.12%)
Nov 20, 2007	39.72	39.96	37.95	38.79	5,017,441	-0.62(-1.57%)
Nov 19, 2007	41.07	41.43	39.27	39.41	4,409,575	-1.86(-4.50%)
Nov 16, 2007	40.66	41.56	40.22	41.26	4,168,639	+0.78(+1.94%)
Nov 15, 2007	41.05	41.44	40.05	40.48	4,850,996	-0.57(-1.40%)
Nov 14, 2007	40.66	41.63	40.40	41.05	4,038,235	+0.51(+1.26%)
Nov 13, 2007	38.26	40.54	38.19	40.54	2,875,484	+2.54(+6.68%)
Nov 12, 2007	37.23	39.04	37.23	38.00	3,605,298	+0.63(+1.69%)
Nov 09, 2007	37.82	38.41	37.31	37.37	4,440,134	-1.29(-3.33%)
Nov 08, 2007	38.20	38.88	36.69	38.66	4,660,096	+0.50(+1.30%)
Nov 07, 2007	40.20	40.37	38.16	38.16	3,103,809	-2.59(-6.35%)
Nov 06, 2007	39.92	40.75	39.09	40.75	2,164,255	+0.91(+2.29%)
Nov 05, 2007	39.67	40.20	38.90	39.84	3,256,160	-0.16(-0.40%)
Nov 02, 2007	40.11	40.16	38.44	40.00	3,299,333	+0.17(+0.43%)
Nov 01, 2007	40.42	40.81	39.50	39.83	3,882,550	-1.14(-2.79%)
Oct 31, 2007	40.27	41.26	39.80	40.97	3,208,400	+0.89(+2.23%)
Oct 30, 2007	39.94	40.26	39.37	40.08	1,967,259	+0.06(+0.14%)
Oct 29, 2007	39.65	40.15	39.27	40.02	2,137,588	+0.66(+1.69%)
Oct 26, 2007	39.03	40.31	38.53	39.36	3,065,990	+1.02(+2.66%)
Oct 25, 2007	37.90	38.64	37.58	38.34	2,556,309	+0.43(+1.13%)
Oct 24, 2007	37.23	37.99	36.23	37.91	3,149,401	+0.45(+1.21%)
Oct 23, 2007	35.36	37.60	35.12	37.46	3,298,747	+2.58(+7.39%)
Oct 22, 2007	34.21	35.27	34.09	34.88	1,740,478	+0.43(+1.24%)
Oct 19, 2007	35.65	36.11	34.44	34.45	2,281,585	-1.38(-3.84%)
Oct 18, 2007	35.67	36.12	35.24	35.83	1,719,623	+0.15(+0.41%)
Oct 17, 2007	36.36	36.36	35.01	35.68	2,073,830	-0.16(-0.45%)
Oct 16, 2007	36.24	36.45	35.56	35.84	2,031,763	-0.39(-1.07%)
Oct 15, 2007	37.39	37.55	35.89	36.23	2,169,561	-1.12(-3.01%)
Oct 12, 2007	37.15	37.47	36.96	37.35	1,371,128	+0.33(+0.90%)
Oct 11, 2007	37.38	38.01	36.75	37.02	2,013,642	-0.10(-0.26%)
Oct 10, 2007	37.29	37.37	36.82	37.12	1,790,544	-0.21(-0.56%)
Oct 09, 2007	36.65	37.33	36.46	37.33	2,391,357	+0.71(+1.95%)
Oct 08, 2007	36.65	36.90	36.56	36.61	1,471,089	-0.19(-0.52%)
Oct 05, 2007	35.94	36.86	35.75	36.80	2,279,590	+0.68(+1.89%)
Oct 04, 2007	36.60	36.98	35.91	36.12	1,501,465	-0.19(-0.53%)
Oct 03, 2007	36.77	37.02	36.17	36.31	1,432,940	-0.74(-2.00%)
Oct 02, 2007	36.93	37.89	36.73	37.05	2,663,834	+0.20(+0.55%)
Oct 01, 2007	35.71	36.93	35.55	36.85	3,072,726	+1.33(+3.75%)
Sep 28, 2007	35.51	35.76	35.21	35.52	1,870,013	+0.12(+0.34%)
Sep 27, 2007	35.04	35.44	34.52	35.40	1,429,067	+0.57(+1.63%)
Sep 26, 2007	34.73	35.19	34.44	34.83	1,498,876	+0.25(+0.72%)
Sep 25, 2007	34.23	34.74	34.04	34.58	2,271,673	+0.26(+0.74%)
Sep 24, 2007	34.31	34.99	34.20	34.32	1,302,130	-0.03(-0.09%)
Sep 21, 2007	34.78	34.87	34.22	34.36	2,873,208	-0.02(-0.06%)
Sep 20, 2007	34.96	35.21	34.25	34.38	2,370,090	-0.91(-2.58%)
Sep 19, 2007	35.31	36.00	35.06	35.29	2,759,311	+0.03(+0.09%)
Sep 18, 2007	33.17	35.26	32.70	35.26	4,367,777	+2.12(+6.39%)
Sep 17, 2007	33.67	33.67	32.76	33.14	1,603,857	-0.64(-1.91%)
Sep 14, 2007	33.60	33.81	33.25	33.78	1,490,975	-0.11(-0.32%)
Sep 13, 2007	32.91	34.15	32.84	33.89	2,400,376	+1.27(+3.89%)
Sep 12, 2007	32.69	32.88	32.49	32.62	1,849,393	-0.13(-0.39%)
Sep 11, 2007	32.27	32.86	32.21	32.75	2,454,149	+0.72(+2.25%)
Sep 10, 2007	31.66	32.44	31.33	32.03	3,240,384	+0.58(+1.85%)
Sep 07, 2007	31.38	31.71	31.10	31.45	3,716,606	-0.45(-1.42%)
Sep 06, 2007	32.21	32.28	31.45	31.90	2,183,058	-0.10(-0.30%)
Sep 05, 2007	33.13	33.14	31.94	32.00	2,892,867	-1.26(-3.78%)
Sep 04, 2007	32.67	33.60	32.54	33.25	1,875,773	+0.52(+1.60%)
Aug 31, 2007	32.21	33.14	32.18	32.73	2,192,613	+0.83(+2.60%)
Aug 30, 2007	32.33	32.33	31.51	31.90	2,150,509	-0.41(-1.28%)
Aug 29, 2007	31.54	32.32	30.98	32.32	2,729,407	+1.14(+3.66%)
Aug 28, 2007	32.72	32.84	31.05	31.17	3,356,449	-1.77(-5.36%)
Aug 27, 2007	34.30	34.41	32.93	32.94	1,738,684	-0.59(-1.75%)
Aug 24, 2007	33.45	33.68	32.54	33.53	2,714,062	+0.71(+2.16%)
Aug 23, 2007	34.24	34.24	32.61	32.82	1,943,264	-0.93(-2.76%)
Aug 22, 2007	33.86	34.50	32.93	33.75	1,933,332	+0.25(+0.74%)
Aug 21, 2007	33.04	33.97	32.90	33.50	2,365,637	+0.41(+1.23%)
Aug 20, 2007	33.16	34.41	32.33	33.09	2,613,362	-0.04(-0.12%)
Aug 17, 2007	33.05	34.18	31.83	33.13	4,045,067	+1.40(+4.42%)
Aug 16, 2007	30.49	31.88	28.87	31.73	6,726,431	+0.89(+2.90%)
Aug 15, 2007	31.15	32.01	30.71	30.84	2,527,682	-0.43(-1.37%)
Aug 14, 2007	32.21	32.26	31.03	31.26	2,437,353	-0.76(-2.37%)
Aug 13, 2007	32.51	33.77	31.92	32.02	3,827,982	-0.19(-0.59%)
Aug 10, 2007	33.35	33.40	31.40	32.21	5,885,344	-1.54(-4.55%)
Aug 09, 2007	34.98	35.43	33.65	33.75	5,889,624	-2.51(-6.93%)
Aug 08, 2007	34.79	36.64	34.79	36.26	5,433,539	+1.54(+4.43%)
Aug 07, 2007	33.21	35.08	33.10	34.73	5,243,153	+1.26(+3.75%)
Aug 06, 2007	31.11	33.47	30.82	33.47	5,941,627	+2.61(+8.45%)
Aug 03, 2007	31.14	32.02	30.84	30.86	4,719,753	-0.95(-2.99%)
Aug 02, 2007	32.22	32.95	31.53	31.81	3,833,129	-0.46(-1.42%)
Aug 01, 2007	33.07	33.32	31.47	32.27	7,186,072	-0.98(-2.94%)
Jul 31, 2007	32.42	33.56	32.35	33.25	6,141,605	+1.34(+4.20%)
Jul 30, 2007	31.19	32.07	31.09	31.91	2,979,062	+0.61(+1.94%)
Jul 27, 2007	32.44	32.49	31.28	31.30	3,135,664	-1.01(-3.14%)
Jul 26, 2007	32.54	32.86	31.32	32.32	3,850,053	-0.68(-2.07%)
Jul 25, 2007	32.72	33.39	32.23	33.00	2,908,452	+0.20(+0.62%)
Jul 24, 2007	33.69	33.76	32.69	32.79	2,317,664	-1.22(-3.60%)
Jul 23, 2007	34.27	34.51	33.88	34.02	1,306,747	+0.17(+0.49%)
Jul 20, 2007	34.67	34.67	33.36	33.85	2,584,392	-0.82(-2.37%)
Jul 19, 2007	34.60	34.91	34.16	34.67	1,570,154	+0.29(+0.85%)
Jul 18, 2007	35.08	35.08	34.02	34.38	2,696,486	-0.83(-2.35%)
Jul 17, 2007	34.57	35.26	34.44	35.21	3,332,650	+0.81(+2.35%)
Jul 16, 2007	34.10	34.43	33.88	34.40	1,621,711	+0.40(+1.18%)
Jul 13, 2007	33.74	34.15	33.59	34.00	2,177,978	+0.31(+0.93%)
Jul 12, 2007	32.81	33.69	32.53	33.69	2,411,539	+1.15(+3.55%)
Jul 11, 2007	32.14	32.86	32.12	32.53	3,153,364	-0.02(-0.06%)
Jul 10, 2007	33.82	33.95	32.54	32.55	3,040,808	-1.60(-4.69%)
Jul 09, 2007	34.31	34.45	33.89	34.15	1,786,945	-0.06(-0.17%)
Jul 06, 2007	33.88	34.29	33.65	34.21	1,019,412	+0.38(+1.12%)
Jul 05, 2007	33.85	34.20	33.72	33.83	1,704,988	-0.32(-0.92%)
Jul 03, 2007	34.06	34.50	34.06	34.15	1,621,617	+0.19(+0.56%)
Jul 02, 2007	33.39	33.95	33.35	33.95	2,039,550	+0.86(+2.60%)
Jun 29, 2007	33.62	33.97	32.80	33.09	2,329,136	-0.48(-1.44%)
Jun 28, 2007	33.17	33.79	32.92	33.58	2,016,221	+0.41(+1.23%)
Jun 27, 2007	32.61	33.20	32.12	33.17	2,479,403	+0.21(+0.64%)
Jun 26, 2007	32.88	33.14	32.69	32.96	2,649,178	+0.41(+1.27%)
Jun 25, 2007	32.94	33.53	32.44	32.54	2,739,768	-0.54(-1.64%)
Jun 22, 2007	33.33	33.66	32.88	33.09	2,748,611	-0.69(-2.04%)
Jun 21, 2007	33.57	33.80	33.02	33.78	2,062,121	+0.18(+0.55%)
Jun 20, 2007	34.60	35.21	33.58	33.59	3,904,943	-0.45(-1.31%)
Jun 19, 2007	33.79	34.12	33.78	34.04	1,978,814	-0.01(-0.04%)
Jun 18, 2007	34.12	34.12	33.62	34.05	1,884,734	-0.03(-0.07%)
Jun 15, 2007	33.51	34.10	33.51	34.08	3,517,961	+0.82(+2.47%)
Jun 14, 2007	32.74	33.26	32.74	33.25	1,695,163	+0.46(+1.40%)
Jun 13, 2007	32.06	32.79	31.86	32.79	1,761,332	+0.95(+2.98%)
Jun 12, 2007	32.33	32.51	31.84	31.84	2,113,348	-0.62(-1.91%)
Jun 11, 2007	32.06	32.57	31.89	32.46	1,103,568	+0.43(+1.33%)
Jun 08, 2007	31.75	32.12	31.46	32.03	2,232,081	+0.19(+0.58%)
Jun 07, 2007	32.57	32.75	31.85	31.85	2,626,242	-0.89(-2.71%)
Jun 06, 2007	32.91	33.07	32.71	32.74	1,892,458	-0.22(-0.66%)
Jun 05, 2007	33.05	33.16	32.89	32.95	2,050,226	-0.10(-0.31%)
Jun 04, 2007	32.97	33.23	32.84	33.05	2,635,712	-0.09(-0.27%)
Jun 01, 2007	32.78	33.32	32.78	33.14	2,958,852	+0.40(+1.21%)
May 31, 2007	32.39	32.86	32.38	32.75	2,356,990	+0.51(+1.58%)
May 30, 2007	31.34	32.25	31.31	32.24	2,380,441	+0.89(+2.83%)
May 29, 2007	31.21	31.55	31.21	31.35	1,594,977	+0.11(+0.35%)
May 25, 2007	31.36	31.57	31.08	31.24	1,151,033	-0.06(-0.18%)
May 24, 2007	31.98	32.07	31.22	31.30	1,534,772	-0.68(-2.13%)
May 23, 2007	31.41	32.09	31.41	31.98	2,327,787	+0.57(+1.83%)
May 22, 2007	31.54	31.61	31.24	31.41	1,775,799	-0.17(-0.53%)
May 21, 2007	31.54	31.79	31.48	31.58	1,538,529	-0.08(-0.26%)
May 18, 2007	31.26	31.66	31.24	31.66	1,550,653	+0.48(+1.55%)
May 17, 2007	31.54	31.54	31.01	31.17	1,489,107	-0.39(-1.23%)
May 16, 2007	31.24	31.60	31.24	31.56	1,109,826	+0.33(+1.04%)
May 15, 2007	31.68	31.95	31.20	31.24	1,258,209	-0.27(-0.85%)
May 14, 2007	32.05	32.33	31.42	31.51	1,764,125	-0.61(-1.91%)
May 11, 2007	32.08	32.12	31.53	32.12	1,750,016	+0.43(+1.37%)
May 10, 2007	32.10	32.35	31.65	31.68	2,950,631	-0.53(-1.64%)
May 09, 2007	31.72	32.30	31.60	32.21	1,608,851	+0.49(+1.55%)
May 08, 2007	31.72	31.89	31.59	31.72	1,101,735	-0.16(-0.50%)
May 07, 2007	32.14	32.33	31.78	31.88	1,483,361	-0.12(-0.38%)
May 04, 2007	31.56	32.10	31.43	32.00	1,906,449	+0.51(+1.62%)
May 03, 2007	31.58	31.82	31.22	31.49	2,130,665	-0.06(-0.18%)
May 02, 2007	31.53	31.91	31.40	31.55	2,375,687	-0.03(-0.08%)
May 01, 2007	31.79	31.85	30.61	31.58	1,929,687	-0.11(-0.34%)
Apr 30, 2007	31.89	32.02	31.64	31.68	2,031,514	-0.11(-0.34%)
Apr 27, 2007	31.88	31.95	31.71	31.79	3,008,045	-0.11(-0.34%)
Apr 26, 2007	32.21	32.21	31.63	31.90	2,419,663	-0.34(-1.05%)
Apr 25, 2007	31.92	32.33	31.72	32.24	4,237,528	-0.45(-1.37%)
Apr 24, 2007	32.76	32.81	32.35	32.69	2,227,889	+0.15(+0.45%)
Apr 23, 2007	32.57	32.79	32.49	32.54	1,599,391	+0.03(+0.08%)
Apr 20, 2007	32.50	32.58	31.49	32.51	2,396,831	+0.45(+1.41%)
Apr 19, 2007	32.45	32.50	31.99	32.06	2,086,325	-0.44(-1.35%)
Apr 18, 2007	32.05	32.63	32.04	32.50	1,609,704	+0.40(+1.23%)
Apr 17, 2007	32.08	32.42	31.97	32.10	1,554,364	+0.11(+0.36%)
Apr 16, 2007	31.25	31.99	31.18	31.99	1,619,914	+0.77(+2.47%)
Apr 13, 2007	31.00	31.26	30.80	31.22	981,400	+0.22(+0.72%)
Apr 12, 2007	30.70	31.02	30.56	30.99	900,065	+0.22(+0.70%)
Apr 11, 2007	30.98	31.09	30.54	30.78	1,374,291	-0.20(-0.66%)
Apr 10, 2007	31.06	31.12	30.89	30.98	1,225,944	-0.08(-0.25%)
Apr 09, 2007	30.94	31.21	30.85	31.06	901,737	+0.15(+0.50%)
Apr 05, 2007	30.78	30.92	30.70	30.91	1,182,587	-0.04(-0.14%)
Apr 04, 2007	30.88	31.00	30.64	30.95	1,297,564	+0.17(+0.54%)
Apr 03, 2007	30.50	30.86	30.36	30.78	1,725,140	+0.66(+2.18%)

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.