Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.10	32.53	30.93	31.88	1,224,302	-0.43(-1.32%)
Apr 29, 2008	33.23	33.40	32.27	32.30	1,352,137	-0.67(-2.03%)
Apr 28, 2008	33.41	33.62	32.90	32.98	1,205,076	-0.54(-1.61%)
Apr 25, 2008	31.40	33.75	31.40	33.51	745,461	+1.28(+3.99%)
Apr 24, 2008	36.50	33.44	28.61	32.23	2,032,582	-1.79(-5.25%)
Apr 23, 2008	34.81	35.09	33.99	34.01	735,273	-0.45(-1.32%)
Apr 22, 2008	36.12	36.31	33.64	34.47	604,876	-1.79(-4.93%)
Apr 21, 2008	36.32	36.59	35.84	36.25	289,949	-0.43(-1.16%)
Apr 18, 2008	35.20	36.99	35.20	36.68	560,900	+2.05(+5.92%)
Apr 17, 2008	34.43	34.86	33.95	34.63	337,052	-0.03(-0.08%)
Apr 16, 2008	33.51	34.82	33.26	34.66	478,384	+1.40(+4.20%)
Apr 15, 2008	33.27	33.66	32.56	33.26	486,513	+0.12(+0.37%)
Apr 14, 2008	33.84	33.84	32.87	33.14	280,024	-0.65(-1.93%)
Apr 11, 2008	34.49	34.49	33.43	33.79	453,303	-1.13(-3.25%)
Apr 10, 2008	34.49	35.48	33.93	34.92	367,768	+0.48(+1.40%)
Apr 09, 2008	36.43	36.91	34.22	34.44	463,779	-2.22(-6.06%)
Apr 08, 2008	35.38	36.87	35.38	36.66	721,813	+1.02(+2.86%)
Apr 07, 2008	36.77	36.82	35.20	35.64	731,079	-0.79(-2.18%)
Apr 04, 2008	36.94	37.04	36.05	36.43	481,773	-0.65(-1.76%)
Apr 03, 2008	37.16	37.82	36.88	37.09	716,235	-0.34(-0.91%)
Apr 02, 2008	35.63	37.49	35.04	37.43	1,001,553	+2.22(+6.31%)
Apr 01, 2008	33.73	35.20	33.39	35.20	732,885	+1.83(+5.49%)
Mar 31, 2008	32.50	33.76	32.38	33.37	360,413	+0.56(+1.70%)
Mar 28, 2008	33.66	33.83	32.72	32.81	414,090	-0.84(-2.50%)
Mar 27, 2008	34.22	34.60	33.52	33.66	516,091	-0.47(-1.38%)
Mar 26, 2008	34.72	34.75	33.58	34.13	419,858	-0.80(-2.30%)
Mar 25, 2008	34.19	34.96	33.90	34.93	496,696	+0.81(+2.38%)
Mar 24, 2008	32.41	34.62	32.41	34.12	476,481	+1.52(+4.67%)
Mar 21, 2008	32.08	32.79	31.22	32.60	1,048,323	+0.00(+0.00%)
Mar 20, 2008	32.08	32.79	31.22	32.60	1,048,852	+0.64(+2.01%)
Mar 19, 2008	33.36	33.63	31.86	31.95	792,387	-1.11(-3.34%)
Mar 18, 2008	32.61	33.15	31.61	33.06	585,927	+1.07(+3.34%)
Mar 17, 2008	32.46	32.48	31.41	31.99	564,988	-0.48(-1.48%)
Mar 14, 2008	33.55	33.76	32.03	32.47	605,934	-0.85(-2.55%)
Mar 13, 2008	32.50	33.52	31.90	33.32	753,641	+0.20(+0.60%)
Mar 12, 2008	33.25	33.96	32.85	33.13	593,607	-0.12(-0.37%)
Mar 11, 2008	34.13	34.69	32.72	33.25	1,713,534	+0.12(+0.37%)
Mar 10, 2008	35.01	35.25	33.05	33.13	1,163,541	-2.17(-6.16%)
Mar 07, 2008	35.85	36.67	34.94	35.30	595,443	-1.17(-3.21%)
Mar 06, 2008	36.57	37.01	36.30	36.47	1,329,481	-0.27(-0.75%)
Mar 05, 2008	36.65	37.00	35.93	36.74	926,927	+0.36(+0.99%)
Mar 04, 2008	37.32	37.33	35.17	36.39	929,520	-1.37(-3.63%)
Mar 03, 2008	37.24	38.34	37.11	37.76	479,448	+0.62(+1.68%)
Feb 29, 2008	38.40	38.40	36.87	37.13	508,641	-1.64(-4.24%)
Feb 28, 2008	39.83	40.08	38.69	38.78	341,856	-1.20(-3.00%)
Feb 27, 2008	40.21	40.93	39.78	39.98	385,143	-0.56(-1.38%)
Feb 26, 2008	39.20	40.99	39.01	40.53	816,596	+1.33(+3.40%)
Feb 25, 2008	38.35	39.48	37.95	39.20	637,884	+0.94(+2.44%)
Feb 22, 2008	38.38	38.63	37.26	38.27	504,528	-0.03(-0.07%)
Feb 21, 2008	38.90	39.62	37.98	38.29	472,285	-0.41(-1.05%)
Feb 20, 2008	38.40	38.86	37.82	38.70	709,494	-0.26(-0.68%)
Feb 19, 2008	39.41	39.79	38.62	38.97	562,266	+0.00(+0.00%)
Feb 18, 2008	39.73	39.95	38.44	38.97	0	+0.00(+0.00%)
Feb 15, 2008	39.73	39.95	38.44	38.97	617,927	-1.14(-2.85%)
Feb 14, 2008	42.05	42.52	40.00	40.11	756,052	-1.85(-4.41%)
Feb 13, 2008	40.20	42.98	40.20	41.96	934,064	+2.07(+5.19%)
Feb 12, 2008	38.75	40.38	38.75	39.89	732,397	+1.27(+3.28%)
Feb 11, 2008	38.85	39.62	38.50	38.63	827,846	-0.07(-0.17%)
Feb 08, 2008	39.20	39.68	37.96	38.69	848,383	-0.53(-1.35%)
Feb 07, 2008	37.27	39.57	36.93	39.22	603,959	+0.78(+2.04%)
Feb 06, 2008	39.30	39.90	38.14	38.44	609,890	-0.32(-0.83%)
Feb 05, 2008	39.65	40.24	38.71	38.76	393,887	-1.79(-4.40%)
Feb 04, 2008	41.54	41.70	39.81	40.54	561,673	-1.17(-2.81%)
Feb 01, 2008	40.20	41.93	39.83	41.71	740,406	+1.77(+4.42%)
Jan 31, 2008	37.79	40.51	37.56	39.95	644,459	+1.45(+3.75%)
Jan 30, 2008	39.45	39.93	38.38	38.50	497,120	-1.15(-2.91%)
Jan 29, 2008	37.57	39.90	37.48	39.66	878,665	+2.32(+6.23%)
Jan 28, 2008	37.04	37.44	36.34	37.33	626,882	+0.28(+0.76%)
Jan 25, 2008	38.29	38.50	36.73	37.05	673,448	-0.82(-2.17%)
Jan 24, 2008	36.64	39.20	36.64	37.87	767,429	+1.49(+4.10%)
Jan 23, 2008	34.99	36.51	33.70	36.38	1,230,428	-0.05(-0.13%)
Jan 22, 2008	34.51	37.40	34.31	36.42	1,189,644	+0.42(+1.15%)
Jan 21, 2008	37.57	37.69	34.83	36.01	0	+0.00(+0.00%)
Jan 18, 2008	37.57	37.69	34.83	36.01	1,107,462	+0.05(+0.13%)
Jan 17, 2008	37.20	38.68	35.74	35.96	1,099,769	-0.75(-2.03%)
Jan 16, 2008	35.72	37.14	35.33	36.71	1,179,432	+0.60(+1.65%)
Jan 15, 2008	37.38	37.81	35.75	36.11	779,569	-1.86(-4.90%)
Jan 14, 2008	37.54	38.25	36.85	37.97	1,208,768	+0.83(+2.24%)
Jan 11, 2008	38.25	38.42	37.14	37.14	532,046	-1.39(-3.60%)
Jan 10, 2008	37.79	39.10	37.23	38.53	843,019	+0.37(+0.97%)
Jan 09, 2008	37.90	38.49	36.04	38.16	1,269,630	+0.10(+0.27%)
Jan 08, 2008	39.48	40.11	38.05	38.06	922,164	-1.30(-3.31%)
Jan 07, 2008	39.36	40.16	38.74	39.36	993,504	+0.10(+0.26%)
Jan 04, 2008	40.63	40.63	39.10	39.26	736,948	-1.60(-3.91%)
Jan 03, 2008	41.75	42.29	40.67	40.85	667,360	-0.90(-2.15%)
Jan 02, 2008	42.05	43.46	41.10	41.75	1,369,435	-0.29(-0.70%)
Jan 01, 2008	42.02	42.75	41.79	42.05	919,673	+0.00(+0.00%)
Dec 31, 2007	42.02	42.75	41.79	42.05	919,673	-0.47(-1.11%)
Dec 28, 2007	43.42	44.18	42.37	42.52	724,428	-0.90(-2.07%)
Dec 27, 2007	43.94	44.14	43.36	43.42	819,754	-0.75(-1.69%)
Dec 26, 2007	43.20	44.67	43.20	44.16	833,192	+0.37(+0.84%)
Dec 24, 2007	42.98	44.17	42.98	43.79	123,090	+0.38(+0.87%)
Dec 21, 2007	43.59	44.36	42.58	43.42	912,612	+0.43(+0.99%)
Dec 20, 2007	43.67	43.67	42.01	42.99	767,355	-0.15(-0.35%)
Dec 19, 2007	42.64	43.66	42.57	43.14	665,152	+0.34(+0.79%)
Dec 18, 2007	42.51	42.94	41.24	42.80	996,145	+0.51(+1.21%)
Dec 17, 2007	45.17	45.17	41.99	42.29	1,304,099	-3.51(-7.67%)
Dec 14, 2007	46.08	46.30	45.31	45.81	2,056,641	-0.77(-1.66%)
Dec 13, 2007	45.33	46.89	45.20	46.58	712,890	+0.76(+1.65%)
Dec 12, 2007	46.30	47.36	42.84	45.82	2,452,312	-2.01(-4.21%)
Dec 11, 2007	49.27	49.74	47.41	47.84	697,153	-1.11(-2.26%)
Dec 10, 2007	47.59	49.24	47.25	48.94	597,721	+1.23(+2.57%)
Dec 07, 2007	46.87	47.84	46.30	47.71	604,862	+1.14(+2.45%)
Dec 06, 2007	44.29	46.86	44.29	46.57	790,081	+2.10(+4.72%)
Dec 05, 2007	42.71	44.68	42.30	44.47	1,088,436	+2.41(+5.73%)
Dec 04, 2007	42.07	42.74	41.73	42.06	427,478	-0.31(-0.74%)
Dec 03, 2007	43.61	43.61	42.33	42.38	447,957	-1.13(-2.61%)
Nov 30, 2007	44.15	44.19	42.99	43.51	601,286	-0.10(-0.24%)
Nov 29, 2007	43.43	44.20	43.30	43.61	530,527	-0.01(-0.02%)
Nov 28, 2007	42.76	44.13	42.28	43.62	929,044	+1.24(+2.92%)
Nov 27, 2007	41.43	42.72	41.43	42.39	1,302,994	+0.94(+2.28%)
Nov 26, 2007	41.57	42.44	40.90	41.44	682,442	-0.25(-0.59%)
Nov 23, 2007	40.23	42.14	40.23	41.69	273,870	+0.21(+0.50%)
Nov 21, 2007	42.19	42.52	40.87	41.48	631,809	-1.04(-2.44%)
Nov 20, 2007	43.94	44.14	41.22	42.52	859,955	-1.51(-3.43%)
Nov 19, 2007	45.82	45.82	43.90	44.03	740,123	-2.36(-5.09%)
Nov 16, 2007	46.78	47.10	45.60	46.39	755,470	-0.29(-0.63%)
Nov 15, 2007	46.90	47.71	46.16	46.68	740,652	-0.46(-0.98%)
Nov 14, 2007	48.58	49.31	47.06	47.15	649,209	-1.36(-2.80%)
Nov 13, 2007	47.87	48.87	47.53	48.51	657,041	+0.99(+2.09%)
Nov 12, 2007	48.99	49.56	47.38	47.52	514,712	-1.63(-3.31%)
Nov 09, 2007	50.20	50.45	48.52	49.14	490,346	-1.81(-3.56%)
Nov 08, 2007	51.31	51.68	49.65	50.96	921,276	-0.01(-0.02%)
Nov 07, 2007	53.19	53.19	50.89	50.96	674,504	-2.38(-4.46%)
Nov 06, 2007	52.77	53.42	52.00	53.35	522,944	+0.74(+1.40%)
Nov 05, 2007	52.67	53.28	51.50	52.61	415,095	-0.68(-1.28%)
Nov 02, 2007	55.48	55.56	52.29	53.29	784,893	-0.55(-1.02%)
Nov 01, 2007	53.70	54.76	52.66	53.84	873,267	-1.22(-2.21%)
Oct 31, 2007	54.09	55.22	53.37	55.06	885,756	+1.51(+2.82%)
Oct 30, 2007	53.60	54.17	53.38	53.54	766,371	-0.19(-0.35%)
Oct 29, 2007	52.71	53.97	52.27	53.73	618,092	+1.50(+2.88%)
Oct 26, 2007	52.12	52.91	51.69	52.23	1,411,770	+0.28(+0.55%)
Oct 25, 2007	55.95	55.97	50.02	51.95	2,070,928	-3.98(-7.11%)
Oct 24, 2007	54.71	56.20	54.04	55.93	1,007,999	+0.63(+1.14%)
Oct 23, 2007	55.74	55.75	54.06	55.29	631,534	+0.37(+0.67%)
Oct 22, 2007	53.36	55.45	51.97	54.92	905,971	+0.78(+1.45%)
Oct 19, 2007	53.29	55.24	52.91	54.14	1,227,083	+0.76(+1.42%)
Oct 18, 2007	52.16	53.40	51.47	53.38	735,678	+0.69(+1.31%)
Oct 17, 2007	51.68	52.91	51.31	52.69	533,422	+1.89(+3.72%)
Oct 16, 2007	51.46	51.58	50.19	50.80	444,730	-0.70(-1.36%)
Oct 15, 2007	52.28	52.46	50.91	51.50	497,226	-0.78(-1.50%)
Oct 12, 2007	51.45	53.09	51.16	52.29	285,021	+0.65(+1.26%)
Oct 11, 2007	51.59	52.91	50.83	51.64	497,861	+0.61(+1.20%)
Oct 10, 2007	52.21	52.42	50.62	51.02	613,753	-1.09(-2.09%)
Oct 09, 2007	51.50	52.46	51.18	52.11	471,507	+0.85(+1.66%)
Oct 08, 2007	51.52	51.60	50.70	51.26	438,697	-0.57(-1.09%)
Oct 05, 2007	51.58	52.50	50.79	51.82	487,806	+1.00(+1.97%)
Oct 04, 2007	49.46	51.11	49.46	50.82	570,148	+1.47(+2.99%)
Oct 03, 2007	50.27	50.27	48.54	49.35	938,357	-0.79(-1.58%)
Oct 02, 2007	45.86	50.24	45.80	50.14	1,569,680	+4.52(+9.90%)
Oct 01, 2007	44.22	46.07	44.05	45.63	358,472	+1.30(+2.94%)
Sep 28, 2007	45.18	45.35	44.08	44.32	364,717	-0.98(-2.17%)
Sep 27, 2007	45.34	45.40	44.92	45.31	411,391	+0.08(+0.17%)
Sep 26, 2007	45.27	46.16	44.74	45.23	410,862	+0.35(+0.78%)
Sep 25, 2007	45.81	45.95	44.56	44.88	524,108	-1.31(-2.84%)
Sep 24, 2007	47.56	47.66	45.92	46.19	545,699	-1.19(-2.51%)
Sep 21, 2007	48.70	49.43	47.15	47.38	643,282	-1.30(-2.68%)
Sep 20, 2007	46.87	48.82	46.25	48.69	642,647	+1.81(+3.87%)
Sep 19, 2007	46.30	48.47	46.15	46.87	588,034	+1.08(+2.35%)
Sep 18, 2007	44.61	45.87	43.73	45.80	725,624	+1.19(+2.67%)
Sep 17, 2007	44.73	46.31	44.47	44.61	637,778	-0.21(-0.46%)
Sep 14, 2007	45.07	45.22	43.75	44.81	442,825	-0.26(-0.57%)
Sep 13, 2007	44.72	45.58	43.55	45.07	572,053	+0.48(+1.08%)
Sep 12, 2007	44.96	45.61	44.33	44.59	389,271	-0.44(-0.99%)
Sep 11, 2007	45.26	45.31	44.09	45.03	515,006	-0.23(-0.50%)
Sep 10, 2007	44.92	45.83	43.21	45.26	669,424	+0.95(+2.15%)
Sep 07, 2007	45.93	47.06	43.86	44.30	448,540	-1.93(-4.17%)
Sep 06, 2007	45.62	46.49	44.81	46.23	427,796	+0.61(+1.35%)
Sep 05, 2007	46.63	46.91	45.01	45.62	474,365	-1.21(-2.58%)
Sep 04, 2007	45.65	47.40	45.14	46.83	500,189	+0.90(+1.95%)
Aug 31, 2007	45.75	46.27	45.05	45.93	281,105	+0.75(+1.65%)
Aug 30, 2007	45.77	46.20	44.93	45.18	410,862	-0.59(-1.28%)
Aug 29, 2007	45.16	45.97	44.42	45.77	451,292	+0.77(+1.72%)
Aug 28, 2007	46.42	46.43	44.97	44.99	488,864	-1.47(-3.17%)
Aug 27, 2007	47.53	48.38	46.27	46.47	480,397	-1.03(-2.17%)
Aug 24, 2007	46.30	47.67	46.09	47.50	518,816	+1.15(+2.49%)
Aug 23, 2007	45.15	47.90	45.62	46.34	862,472	+1.19(+2.64%)
Aug 22, 2007	45.36	46.06	44.42	45.15	917,402	+0.18(+0.40%)
Aug 21, 2007	45.96	46.47	44.80	44.97	686,464	-0.98(-2.14%)
Aug 20, 2007	45.42	46.38	44.58	45.96	602,005	+0.64(+1.42%)
Aug 17, 2007	42.56	50.07	41.10	45.31	1,452,623	+2.64(+6.18%)
Aug 16, 2007	43.70	43.38	39.12	42.68	1,254,918	-1.02(-2.34%)
Aug 15, 2007	45.48	46.18	43.44	43.70	608,884	-1.62(-3.57%)
Aug 14, 2007	47.61	47.62	45.20	45.31	492,357	-1.84(-3.91%)
Aug 13, 2007	46.19	49.46	46.19	47.16	797,487	+2.33(+5.21%)
Aug 10, 2007	41.02	45.37	39.58	44.82	1,662,076	+2.81(+6.68%)
Aug 09, 2007	43.52	44.39	40.63	42.02	1,642,179	-3.43(-7.55%)
Aug 08, 2007	46.18	46.87	44.11	45.45	1,874,175	-0.11(-0.25%)
Aug 07, 2007	46.59	46.61	44.65	45.56	1,362,682	-1.03(-2.21%)
Aug 06, 2007	47.48	48.15	45.65	46.59	1,011,386	-0.49(-1.04%)
Aug 03, 2007	48.83	49.90	46.80	47.08	1,397,799	-2.79(-5.59%)
Aug 02, 2007	50.45	50.55	49.04	49.87	941,321	-0.48(-0.96%)
Aug 01, 2007	51.15	51.38	48.51	50.35	1,174,376	-1.41(-2.72%)
Jul 31, 2007	54.31	55.06	51.52	51.76	1,054,885	-1.64(-3.08%)
Jul 30, 2007	52.62	53.82	51.84	53.40	924,599	+0.83(+1.58%)
Jul 27, 2007	52.72	54.44	51.96	52.57	887,026	+0.73(+1.40%)
Jul 26, 2007	55.98	56.69	50.83	51.84	1,196,813	-1.28(-2.40%)
Jul 25, 2007	52.54	54.02	51.65	53.12	874,220	+1.52(+2.95%)
Jul 24, 2007	52.16	53.56	51.32	51.60	886,814	-1.77(-3.31%)
Jul 23, 2007	54.13	54.52	53.24	53.36	493,415	-0.88(-1.62%)
Jul 20, 2007	55.01	55.45	54.06	54.24	549,298	-0.89(-1.61%)
Jul 19, 2007	53.76	55.32	53.76	55.13	339,633	+0.72(+1.32%)
Jul 18, 2007	54.71	55.00	53.34	54.41	359,319	-0.53(-0.96%)
Jul 17, 2007	55.11	55.55	54.85	54.94	319,100	-0.07(-0.12%)
Jul 16, 2007	55.51	55.57	54.92	55.01	386,307	-0.63(-1.14%)
Jul 13, 2007	54.80	55.81	54.78	55.64	247,554	+0.63(+1.15%)
Jul 12, 2007	54.42	55.07	54.02	55.01	280,681	+1.06(+1.96%)
Jul 11, 2007	53.41	54.00	52.87	53.95	269,992	+0.60(+1.13%)
Jul 10, 2007	54.44	54.82	53.34	53.35	490,981	-1.69(-3.07%)
Jul 09, 2007	53.86	55.08	53.86	55.04	378,158	+1.25(+2.32%)
Jul 06, 2007	53.56	54.03	53.10	53.79	254,434	+0.12(+0.23%)
Jul 05, 2007	53.96	54.05	53.20	53.67	244,379	-0.38(-0.70%)
Jul 03, 2007	53.16	54.48	53.16	54.05	137,377	+0.05(+0.09%)
Jul 02, 2007	52.42	54.00	52.34	54.00	339,527	+1.70(+3.25%)
Jun 29, 2007	53.18	53.74	52.16	52.30	421,446	-0.75(-1.41%)
Jun 28, 2007	52.94	53.70	52.91	53.04	359,001	+0.09(+0.18%)
Jun 27, 2007	51.99	52.99	51.21	52.95	466,850	+0.56(+1.06%)
Jun 26, 2007	53.40	53.53	51.83	52.39	487,383	-0.64(-1.21%)
Jun 25, 2007	53.99	54.28	52.50	53.03	576,392	-0.94(-1.75%)
Jun 22, 2007	55.21	55.62	53.96	53.98	1,017,418	-1.54(-2.77%)
Jun 21, 2007	54.37	55.75	54.34	55.52	426,420	+0.99(+1.82%)
Jun 20, 2007	55.78	56.31	54.46	54.53	436,686	-0.89(-1.60%)
Jun 19, 2007	54.79	55.96	54.50	55.41	529,506	+0.60(+1.10%)
Jun 18, 2007	55.11	55.24	54.38	54.81	349,370	-0.06(-0.10%)
Jun 15, 2007	54.49	55.98	54.49	54.87	684,558	+1.08(+2.00%)
Jun 14, 2007	53.19	54.04	53.18	53.79	377,840	+0.66(+1.24%)
Jun 13, 2007	51.70	53.49	51.64	53.13	611,530	+1.53(+2.97%)
Jun 12, 2007	50.92	52.11	50.45	51.60	811,564	+0.67(+1.32%)
Jun 11, 2007	51.61	51.97	50.83	50.93	326,016	-0.63(-1.23%)
Jun 08, 2007	50.70	51.79	50.48	51.56	375,830	+1.11(+2.19%)
Jun 07, 2007	52.13	52.18	50.09	50.45	521,462	-1.67(-3.21%)
Jun 06, 2007	53.29	53.30	51.36	52.13	686,252	-1.85(-3.43%)
Jun 05, 2007	54.71	54.89	53.44	53.98	409,380	-0.94(-1.70%)
Jun 04, 2007	55.08	55.54	54.55	54.91	304,818	-0.17(-0.31%)
Jun 01, 2007	54.54	55.37	54.49	55.08	369,162	+0.98(+1.82%)
May 31, 2007	54.02	54.38	53.51	54.10	361,012	+0.50(+0.93%)
May 30, 2007	53.97	53.81	52.34	53.60	424,197	-0.37(-0.68%)
May 29, 2007	53.53	54.21	53.34	53.97	454,044	+0.54(+1.01%)
May 25, 2007	52.74	53.53	52.08	53.43	684,558	+0.69(+1.31%)
May 24, 2007	54.29	54.81	52.40	52.74	519,875	-1.49(-2.75%)
May 23, 2007	55.67	55.67	54.04	54.23	355,509	-1.45(-2.60%)
May 22, 2007	55.51	55.83	54.90	55.68	505,375	+0.11(+0.20%)
May 21, 2007	54.56	56.11	54.43	55.57	417,667	+1.04(+1.91%)
May 18, 2007	53.37	55.02	53.14	54.53	624,125	+1.15(+2.16%)
May 17, 2007	54.39	54.39	52.05	53.37	1,231,422	-1.29(-2.37%)
May 16, 2007	54.35	54.94	53.53	54.67	439,967	+0.39(+0.71%)
May 15, 2007	54.96	55.60	53.86	54.28	563,692	-0.51(-0.93%)
May 14, 2007	55.85	56.22	54.61	54.79	615,870	-0.99(-1.78%)
May 11, 2007	55.42	56.16	54.90	55.78	438,591	+0.79(+1.44%)
May 10, 2007	55.79	56.04	54.85	54.99	544,757	-1.04(-1.85%)
May 09, 2007	55.08	56.32	54.85	56.03	3,792,697	+0.79(+1.44%)
May 08, 2007	54.72	55.42	53.93	55.24	629,629	+0.28(+0.52%)
May 07, 2007	55.54	55.63	54.56	54.95	306,913	-0.49(-0.89%)
May 04, 2007	54.83	55.80	54.56	55.44	408,428	+1.05(+1.93%)
May 03, 2007	54.96	55.16	54.23	54.39	383,767	-0.47(-0.86%)
May 02, 2007	54.37	55.59	54.19	54.87	490,240	+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.