Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	42.87	43.12	41.85	42.20	17,036,620	-0.49(-1.14%)
Apr 29, 2008	42.76	43.61	42.13	42.69	7,911,723	-0.17(-0.39%)
Apr 28, 2008	40.77	43.46	40.05	42.86	15,721,665	+2.32(+5.72%)
Apr 25, 2008	39.27	40.69	38.80	40.54	8,204,720	+1.96(+5.08%)
Apr 24, 2008	36.54	38.78	36.53	38.58	8,203,972	+1.98(+5.41%)
Apr 23, 2008	37.16	37.27	35.85	36.60	9,037,815	-0.33(-0.89%)
Apr 22, 2008	37.86	38.10	36.60	36.93	8,575,000	-1.18(-3.09%)
Apr 21, 2008	37.32	38.53	37.27	38.11	10,731,696	+0.52(+1.38%)
Apr 18, 2008	39.78	40.61	37.28	37.59	19,338,068	-1.22(-3.14%)
Apr 17, 2008	36.56	39.34	36.18	38.81	14,690,585	+1.98(+5.38%)
Apr 16, 2008	37.62	37.73	36.55	36.83	13,823,181	+0.22(+0.61%)
Apr 15, 2008	37.71	38.86	36.54	36.61	12,194,602	-0.92(-2.44%)
Apr 14, 2008	38.03	38.22	37.06	37.52	9,884,274	-0.94(-2.44%)
Apr 11, 2008	38.32	39.86	38.13	38.46	11,249,517	-1.05(-2.66%)
Apr 10, 2008	39.58	40.37	38.79	39.51	12,268,954	-0.80(-1.99%)
Apr 09, 2008	42.54	42.60	39.90	40.32	12,555,370	-2.29(-5.38%)
Apr 08, 2008	41.65	43.00	41.21	42.61	8,012,887	+0.36(+0.85%)
Apr 07, 2008	41.41	43.78	41.17	42.25	10,934,952	+1.43(+3.49%)
Apr 04, 2008	41.81	42.40	40.55	40.83	9,950,321	-1.37(-3.25%)
Apr 03, 2008	40.97	42.36	40.68	42.20	9,600,410	-0.15(-0.36%)
Apr 02, 2008	42.74	43.80	41.81	42.35	8,963,816	-0.24(-0.56%)
Apr 01, 2008	40.22	42.66	40.22	42.59	10,289,318	+3.39(+8.66%)
Mar 31, 2008	38.84	39.97	38.22	39.19	6,673,905	+0.18(+0.47%)
Mar 28, 2008	40.54	40.91	38.70	39.01	8,277,179	-1.18(-2.93%)
Mar 27, 2008	41.26	41.79	39.68	40.19	10,347,838	-0.62(-1.52%)
Mar 26, 2008	41.35	41.79	40.61	40.81	11,159,578	-1.43(-3.39%)
Mar 25, 2008	42.05	43.01	40.62	42.24	12,974,659	-1.04(-2.39%)
Mar 24, 2008	43.25	45.74	42.29	43.28	13,318,762	+0.88(+2.07%)
Mar 21, 2008	39.35	42.96	39.35	42.40	16,970,988	+0.00(+0.00%)
Mar 20, 2008	39.35	42.96	39.35	42.40	16,970,988	+3.02(+7.66%)
Mar 19, 2008	41.13	43.37	39.03	39.39	15,309,752	-1.62(-3.94%)
Mar 18, 2008	39.19	41.07	38.49	41.00	17,611,150	+3.21(+8.49%)
Mar 17, 2008	35.18	38.60	35.12	37.79	15,315,435	-0.32(-0.84%)
Mar 14, 2008	39.84	40.80	37.35	38.11	14,154,326	-1.34(-3.39%)
Mar 13, 2008	37.03	39.94	36.40	39.45	21,637,932	+1.51(+3.97%)
Mar 12, 2008	36.93	40.42	36.93	37.94	22,260,218	+0.74(+1.99%)
Mar 11, 2008	35.71	37.23	33.92	37.20	18,153,254	+4.35(+13.23%)
Mar 10, 2008	34.63	34.80	32.45	32.86	10,874,353	-1.67(-4.84%)
Mar 07, 2008	33.51	35.37	33.21	34.53	12,371,588	+0.68(+2.02%)
Mar 06, 2008	34.80	35.08	33.72	33.84	10,082,797	-1.45(-4.11%)
Mar 05, 2008	36.48	37.13	35.03	35.29	9,239,423	-0.88(-2.42%)
Mar 04, 2008	35.54	36.57	34.36	36.17	14,537,815	+0.36(+1.00%)
Mar 03, 2008	36.54	37.19	35.64	35.81	11,973,472	-0.84(-2.30%)
Feb 29, 2008	38.21	38.46	36.42	36.65	8,449,475	-1.90(-4.94%)
Feb 28, 2008	39.47	39.62	38.37	38.56	5,479,246	-1.12(-2.83%)
Feb 27, 2008	39.02	40.52	38.74	39.68	6,280,407	-0.09(-0.22%)
Feb 26, 2008	38.39	40.43	37.64	39.77	11,137,903	+1.11(+2.88%)
Feb 25, 2008	38.10	38.99	36.85	38.65	6,941,872	+0.49(+1.29%)
Feb 22, 2008	38.12	38.40	36.62	38.16	9,675,340	+0.19(+0.50%)
Feb 21, 2008	39.74	40.17	37.79	37.97	6,371,114	-1.31(-3.34%)
Feb 20, 2008	37.86	39.69	37.83	39.28	8,944,929	+1.01(+2.64%)
Feb 19, 2008	38.61	38.90	37.51	38.27	6,877,082	+0.32(+0.84%)
Feb 18, 2008	37.68	38.06	37.03	37.95	0	+0.00(+0.00%)
Feb 15, 2008	37.68	38.06	37.03	37.95	7,960,157	+0.06(+0.15%)
Feb 14, 2008	38.61	39.39	37.59	37.90	7,232,909	-1.19(-3.04%)
Feb 13, 2008	38.47	39.22	37.57	39.08	7,289,685	+1.30(+3.43%)
Feb 12, 2008	37.82	39.23	37.10	37.79	13,475,570	+0.50(+1.35%)
Feb 11, 2008	39.06	39.23	36.74	37.28	13,381,668	-1.72(-4.41%)
Feb 08, 2008	39.36	40.59	37.71	39.00	12,042,681	-0.89(-2.24%)
Feb 07, 2008	38.78	40.43	37.74	39.90	19,244,428	+0.43(+1.09%)
Feb 06, 2008	40.33	42.01	39.31	39.47	10,719,947	-0.51(-1.27%)
Feb 05, 2008	40.40	41.62	39.78	39.98	10,328,523	-1.95(-4.65%)
Feb 04, 2008	44.24	44.24	41.54	41.93	12,253,699	-3.44(-7.58%)
Feb 01, 2008	44.14	45.93	43.83	45.37	16,385,158	+1.87(+4.30%)
Jan 31, 2008	40.37	44.51	39.20	43.49	19,868,404	+2.40(+5.85%)
Jan 30, 2008	40.95	43.10	39.89	41.09	16,345,010	-0.07(-0.17%)
Jan 29, 2008	40.05	41.65	39.34	41.16	12,282,335	+1.39(+3.48%)
Jan 28, 2008	37.01	39.85	35.69	39.78	13,611,237	+2.74(+7.40%)
Jan 25, 2008	38.53	39.25	36.23	37.04	16,634,377	-0.99(-2.60%)
Jan 24, 2008	37.43	39.62	35.22	38.02	23,633,476	+2.83(+8.03%)
Jan 23, 2008	30.87	35.61	29.94	35.20	20,887,144	+3.50(+11.03%)
Jan 22, 2008	29.79	32.94	29.79	31.70	15,885,219	+0.10(+0.33%)
Jan 21, 2008	32.99	34.04	31.20	31.60	0	+0.00(+0.00%)
Jan 18, 2008	32.99	34.04	31.20	31.60	15,610,398	-1.10(-3.36%)
Jan 17, 2008	34.38	35.04	32.30	32.70	16,086,127	-1.97(-5.70%)
Jan 16, 2008	33.30	35.34	32.74	34.67	15,852,143	+1.23(+3.67%)
Jan 15, 2008	32.90	33.75	32.73	33.45	16,320,772	-0.85(-2.48%)
Jan 14, 2008	34.13	34.65	32.49	34.30	9,499,929	+0.38(+1.13%)
Jan 11, 2008	32.48	34.57	32.34	33.92	16,690,122	-0.26(-0.77%)
Jan 10, 2008	32.19	35.24	30.94	34.18	33,898,520	-0.34(-0.99%)
Jan 09, 2008	34.26	34.93	32.83	34.52	13,495,628	+0.13(+0.37%)
Jan 08, 2008	37.57	38.02	33.92	34.39	12,719,638	-2.91(-7.81%)
Jan 07, 2008	36.76	38.24	35.99	37.31	7,880,330	+0.70(+1.91%)
Jan 04, 2008	36.44	36.81	35.61	36.61	7,002,763	-0.56(-1.50%)
Jan 03, 2008	38.02	38.21	36.84	37.16	4,411,457	-0.54(-1.44%)
Jan 02, 2008	38.03	38.84	36.76	37.71	7,093,935	+0.07(+0.19%)
Jan 01, 2008	36.83	38.22	35.91	37.63	0	+0.00(+0.00%)
Dec 31, 2007	36.83	38.22	35.91	37.63	5,021,318	+0.55(+1.48%)
Dec 28, 2007	37.19	37.73	36.76	37.08	4,013,270	-0.10(-0.26%)
Dec 27, 2007	37.71	37.94	37.15	37.18	4,114,499	-0.92(-2.40%)
Dec 26, 2007	37.92	38.31	37.55	38.10	2,661,784	-0.29(-0.77%)
Dec 24, 2007	37.84	38.74	37.84	38.39	2,362,299	+0.42(+1.11%)
Dec 21, 2007	36.94	38.09	36.64	37.97	6,955,476	+1.41(+3.86%)
Dec 20, 2007	36.84	37.24	35.74	36.56	5,869,933	-0.07(-0.20%)
Dec 19, 2007	37.11	37.68	36.38	36.63	4,386,199	-0.40(-1.08%)
Dec 18, 2007	36.61	37.42	36.00	37.03	9,613,420	+0.67(+1.84%)
Dec 17, 2007	36.26	37.94	35.36	36.36	9,343,581	-1.23(-3.26%)
Dec 14, 2007	37.95	38.51	37.55	37.59	7,810,791	-1.12(-2.90%)
Dec 13, 2007	37.75	38.85	36.58	38.71	10,601,048	+0.27(+0.70%)
Dec 12, 2007	40.66	41.03	37.49	38.44	13,421,018	-1.32(-3.32%)
Dec 11, 2007	41.57	42.61	39.41	39.76	9,528,407	-1.70(-4.11%)
Dec 10, 2007	39.69	41.52	39.69	41.46	8,510,510	+1.81(+4.56%)
Dec 07, 2007	39.90	40.48	39.15	39.66	11,004,157	-2.09(-5.02%)
Dec 06, 2007	39.64	41.81	39.33	41.75	6,635,991	+1.99(+5.01%)
Dec 05, 2007	40.18	40.59	39.37	39.76	8,715,272	+0.02(+0.06%)
Dec 04, 2007	40.21	40.59	39.15	39.74	4,365,231	-0.79(-1.95%)
Dec 03, 2007	43.01	43.19	40.05	40.52	8,221,359	-1.93(-4.54%)
Nov 30, 2007	43.08	45.35	42.10	42.45	11,898,109	+1.11(+2.68%)
Nov 29, 2007	42.47	42.47	40.83	41.34	5,260,093	-1.35(-3.15%)
Nov 28, 2007	40.05	42.74	40.01	42.69	8,422,443	+3.54(+9.03%)
Nov 27, 2007	39.46	39.88	38.15	39.15	7,579,298	-0.02(-0.06%)
Nov 26, 2007	41.46	41.49	39.09	39.18	6,462,085	-2.29(-5.51%)
Nov 23, 2007	39.85	41.74	39.85	41.46	3,192,605	+1.80(+4.54%)
Nov 21, 2007	39.99	40.88	38.88	39.66	8,172,479	-0.74(-1.83%)
Nov 20, 2007	41.01	41.25	39.19	40.41	10,640,084	-0.61(-1.48%)
Nov 19, 2007	41.89	42.14	40.09	41.01	7,554,289	-1.23(-2.92%)
Nov 16, 2007	42.33	42.98	41.46	42.24	6,282,412	+0.21(+0.49%)
Nov 15, 2007	43.77	43.77	41.81	42.04	8,930,210	-2.06(-4.68%)
Nov 14, 2007	46.13	47.21	43.38	44.10	7,801,654	-1.23(-2.72%)
Nov 13, 2007	43.67	45.43	43.48	45.33	7,240,622	+2.12(+4.90%)
Nov 12, 2007	42.36	44.58	41.81	43.22	8,856,308	+0.01(+0.02%)
Nov 09, 2007	40.81	44.40	40.09	43.21	14,366,608	+1.08(+2.57%)
Nov 08, 2007	40.52	43.10	40.17	42.13	19,262,234	+2.14(+5.36%)
Nov 07, 2007	44.67	46.27	39.86	39.98	23,603,794	-7.37(-15.57%)
Nov 06, 2007	48.39	49.35	46.23	47.36	11,720,109	-0.84(-1.75%)
Nov 05, 2007	47.78	48.84	46.98	48.20	5,567,833	-0.51(-1.05%)
Nov 02, 2007	49.77	50.00	47.86	48.71	9,724,038	-0.89(-1.80%)
Nov 01, 2007	51.12	51.23	49.26	49.60	8,949,095	-2.63(-5.03%)
Oct 31, 2007	52.94	53.98	50.83	52.23	5,308,707	+0.29(+0.55%)
Oct 30, 2007	52.24	52.36	51.47	51.94	3,409,077	-0.53(-1.00%)
Oct 29, 2007	51.66	53.90	51.28	52.47	6,911,736	+1.19(+2.31%)
Oct 26, 2007	50.61	51.46	49.28	51.28	5,736,048	+1.94(+3.94%)
Oct 25, 2007	50.58	51.23	48.47	49.34	9,182,420	-1.41(-2.78%)
Oct 24, 2007	49.14	50.89	48.50	50.75	8,310,438	+1.33(+2.69%)
Oct 23, 2007	50.94	51.76	48.67	49.42	6,708,296	-0.69(-1.38%)
Oct 22, 2007	48.69	51.04	48.58	50.11	6,423,587	+0.20(+0.40%)
Oct 19, 2007	51.86	52.23	49.70	49.91	8,696,665	-2.64(-5.03%)
Oct 18, 2007	52.50	52.88	51.32	52.56	6,800,197	-0.72(-1.35%)
Oct 17, 2007	53.96	54.02	52.00	53.27	4,244,927	-0.07(-0.13%)
Oct 16, 2007	54.28	54.79	53.07	53.35	3,718,879	-1.22(-2.23%)
Oct 15, 2007	56.24	56.48	53.90	54.56	4,987,991	-1.88(-3.33%)
Oct 12, 2007	57.18	57.25	56.24	56.44	3,428,767	-0.80(-1.40%)
Oct 11, 2007	56.63	58.44	56.63	57.25	5,473,888	+0.84(+1.50%)
Oct 10, 2007	57.01	57.30	55.97	56.40	2,837,344	-0.94(-1.64%)
Oct 09, 2007	56.78	57.37	56.14	57.34	3,321,047	+0.61(+1.07%)
Oct 08, 2007	57.36	57.56	56.58	56.74	3,128,441	-1.35(-2.32%)
Oct 05, 2007	57.33	58.57	56.94	58.08	4,070,111	+1.50(+2.66%)
Oct 04, 2007	56.03	57.29	55.99	56.58	4,184,147	+0.60(+1.07%)
Oct 03, 2007	55.30	56.16	54.48	55.98	6,772,695	+0.78(+1.41%)
Oct 02, 2007	54.53	56.34	54.52	55.20	3,526,932	+0.80(+1.46%)
Oct 01, 2007	52.55	54.70	52.39	54.40	3,448,760	+1.51(+2.85%)
Sep 28, 2007	53.18	53.34	52.60	52.90	3,020,286	-0.29(-0.55%)
Sep 27, 2007	53.35	53.93	52.95	53.19	2,719,526	+0.56(+1.06%)
Sep 26, 2007	52.56	53.02	51.93	52.64	3,457,663	+0.19(+0.36%)
Sep 25, 2007	52.88	52.88	51.42	52.45	6,005,034	-0.72(-1.36%)
Sep 24, 2007	54.78	54.98	53.14	53.17	5,702,864	-1.79(-3.26%)
Sep 21, 2007	55.37	55.47	54.28	54.96	7,053,865	-0.29(-0.53%)
Sep 20, 2007	56.52	56.50	55.22	55.26	4,636,711	-1.27(-2.24%)
Sep 19, 2007	55.74	57.68	55.55	56.52	6,065,940	+1.00(+1.79%)
Sep 18, 2007	51.95	55.86	51.98	55.53	7,620,852	+3.58(+6.88%)
Sep 17, 2007	51.82	52.47	51.18	51.95	4,233,248	-0.69(-1.32%)
Sep 14, 2007	52.35	52.84	51.59	52.64	3,584,422	-0.24(-0.45%)
Sep 13, 2007	51.86	53.03	51.86	52.88	4,275,443	+1.07(+2.06%)
Sep 12, 2007	50.79	52.29	50.26	51.82	4,621,788	+0.79(+1.54%)
Sep 11, 2007	50.25	51.30	50.17	51.03	4,269,513	+1.03(+2.05%)
Sep 10, 2007	50.17	50.58	49.53	50.00	5,005,681	+0.07(+0.14%)
Sep 07, 2007	50.18	50.64	49.51	49.93	6,784,500	-1.13(-2.21%)
Sep 06, 2007	50.09	51.16	50.09	51.06	3,790,961	+0.78(+1.55%)
Sep 05, 2007	50.80	50.88	49.85	50.28	5,013,593	-1.27(-2.46%)
Sep 04, 2007	51.47	52.00	51.24	51.55	4,066,731	+0.06(+0.11%)
Aug 31, 2007	52.20	52.56	51.15	51.49	3,821,100	+0.33(+0.64%)
Aug 30, 2007	51.23	51.84	50.96	51.16	5,006,184	-0.63(-1.21%)
Aug 29, 2007	51.12	52.03	49.98	51.79	6,013,825	+1.03(+2.02%)
Aug 28, 2007	51.84	51.99	50.51	50.77	8,066,404	-1.71(-3.26%)
Aug 27, 2007	52.48	52.75	51.84	52.48	2,636,519	-0.33(-0.63%)
Aug 24, 2007	52.85	53.03	52.22	52.81	3,713,479	-0.42(-0.79%)
Aug 23, 2007	53.59	53.93	52.44	53.23	5,092,707	-0.07(-0.13%)
Aug 22, 2007	55.58	55.58	52.71	53.31	7,599,001	-1.22(-2.23%)
Aug 21, 2007	53.62	55.46	52.69	54.52	10,197,135	+1.39(+2.62%)
Aug 20, 2007	54.75	55.33	52.09	53.13	6,888,678	-1.62(-2.95%)
Aug 17, 2007	54.15	55.43	51.77	54.75	10,655,202	+3.10(+6.00%)
Aug 16, 2007	50.19	52.46	47.37	51.65	14,901,484	+1.46(+2.90%)
Aug 15, 2007	52.70	53.32	49.70	50.19	12,490,542	-2.37(-4.50%)
Aug 14, 2007	54.79	54.84	51.95	52.56	7,675,240	-1.97(-3.61%)
Aug 13, 2007	55.03	56.37	54.23	54.52	4,404,914	-0.50(-0.91%)
Aug 10, 2007	53.42	55.21	52.80	55.03	6,443,548	+0.88(+1.62%)
Aug 09, 2007	54.95	56.89	54.00	54.15	9,019,060	-2.86(-5.01%)
Aug 08, 2007	56.23	58.76	55.93	57.01	7,837,172	+0.78(+1.39%)
Aug 07, 2007	55.08	56.97	54.54	56.23	6,576,052	+0.29(+0.51%)
Aug 06, 2007	53.85	55.94	52.09	55.94	9,511,786	+1.97(+3.66%)
Aug 03, 2007	54.97	56.70	53.77	53.97	12,345,077	-2.73(-4.82%)
Aug 02, 2007	55.94	57.68	55.81	56.70	6,205,789	+0.99(+1.77%)
Aug 01, 2007	56.14	57.26	54.25	55.71	13,827,782	-0.64(-1.13%)
Jul 31, 2007	59.30	59.86	56.21	56.35	11,046,323	-2.17(-3.71%)
Jul 30, 2007	58.15	59.19	57.42	58.52	5,417,766	+0.37(+0.64%)
Jul 27, 2007	58.10	59.58	58.02	58.15	5,624,156	-0.64(-1.10%)
Jul 26, 2007	58.82	59.15	57.50	58.79	7,895,596	-1.03(-1.72%)
Jul 25, 2007	60.60	61.04	58.83	59.82	6,418,181	-0.19(-0.32%)
Jul 24, 2007	60.94	61.09	59.79	60.01	6,027,424	-2.14(-3.45%)
Jul 23, 2007	62.15	62.61	61.84	62.15	3,380,946	+0.31(+0.50%)
Jul 20, 2007	61.71	62.75	60.93	61.84	9,733,648	+1.71(+2.85%)
Jul 19, 2007	62.18	62.18	59.48	60.13	8,317,020	-0.69(-1.14%)
Jul 18, 2007	60.52	61.06	59.98	60.82	6,174,835	-0.01(-0.01%)
Jul 17, 2007	60.69	61.54	60.37	60.83	4,026,506	+0.15(+0.25%)
Jul 16, 2007	59.77	61.42	59.77	60.68	3,959,018	+0.68(+1.13%)
Jul 13, 2007	60.09	60.46	59.75	60.00	3,311,000	-0.29(-0.48%)
Jul 12, 2007	59.87	60.68	59.43	60.29	5,433,653	+0.86(+1.45%)
Jul 11, 2007	60.72	60.83	59.01	59.43	10,334,476	-0.84(-1.39%)
Jul 10, 2007	62.11	62.25	60.07	60.27	6,992,960	-2.52(-4.02%)
Jul 09, 2007	62.34	63.09	62.24	62.79	2,616,809	+0.19(+0.31%)
Jul 06, 2007	62.14	62.83	61.99	62.60	2,437,626	+0.46(+0.74%)
Jul 05, 2007	62.49	62.65	61.95	62.14	2,833,928	-0.72(-1.15%)
Jul 03, 2007	62.77	63.26	62.77	62.86	1,366,795	+0.15(+0.24%)
Jul 02, 2007	63.12	63.12	62.14	62.71	2,613,035	+0.25(+0.40%)
Jun 29, 2007	63.44	64.42	62.07	62.46	4,934,593	-0.98(-1.54%)
Jun 28, 2007	64.30	64.48	63.16	63.44	5,250,421	+0.69(+1.10%)
Jun 27, 2007	62.67	62.80	61.63	62.75	5,228,081	-0.01(-0.01%)
Jun 26, 2007	63.39	63.43	62.14	62.76	6,385,411	-0.47(-0.74%)
Jun 25, 2007	64.05	64.21	63.15	63.23	3,832,978	-0.50(-0.79%)
Jun 22, 2007	64.20	64.64	63.57	63.73	4,515,927	-0.69(-1.08%)
Jun 21, 2007	64.08	64.84	63.38	64.42	3,796,235	+0.34(+0.53%)
Jun 20, 2007	64.50	65.38	64.07	64.08	3,805,277	-0.93(-1.43%)
Jun 19, 2007	65.18	65.50	64.59	65.01	3,240,049	-0.17(-0.26%)
Jun 18, 2007	64.42	65.34	64.22	65.18	3,634,114	+0.88(+1.36%)
Jun 15, 2007	64.41	65.00	64.28	64.30	5,067,340	+0.26(+0.41%)
Jun 14, 2007	64.14	64.60	63.95	64.04	3,238,542	-0.18(-0.27%)
Jun 13, 2007	63.55	64.21	63.04	64.21	3,362,111	+0.75(+1.18%)
Jun 12, 2007	63.48	64.07	63.38	63.47	4,258,992	-0.69(-1.08%)
Jun 11, 2007	63.71	64.37	63.39	64.16	3,610,612	+0.46(+0.73%)
Jun 08, 2007	63.35	63.70	62.88	63.70	3,760,803	+0.32(+0.50%)
Jun 07, 2007	63.30	63.81	63.14	63.38	6,347,987	-0.02(-0.03%)
Jun 06, 2007	63.26	63.66	62.95	63.39	4,695,769	-0.22(-0.34%)
Jun 05, 2007	63.31	63.86	63.00	63.61	3,395,633	-0.02(-0.03%)
Jun 04, 2007	63.63	64.02	63.51	63.63	2,666,124	-0.20(-0.31%)
Jun 01, 2007	63.62	64.08	63.42	63.82	4,248,318	+0.29(+0.46%)
May 31, 2007	63.71	64.09	63.19	63.53	3,712,223	-0.18(-0.28%)
May 30, 2007	63.52	63.77	62.38	63.71	2,925,682	+0.18(+0.29%)
May 29, 2007	62.74	63.67	62.53	63.52	3,150,260	+0.79(+1.26%)
May 25, 2007	62.59	62.81	62.04	62.73	2,236,049	+0.18(+0.28%)
May 24, 2007	63.82	63.90	62.47	62.56	4,187,406	-0.96(-1.52%)
May 23, 2007	62.64	63.82	62.64	63.52	5,474,267	+0.92(+1.46%)
May 22, 2007	62.37	62.89	61.75	62.61	2,426,943	+0.56(+0.90%)
May 21, 2007	61.48	62.20	61.36	62.05	2,701,994	+0.38(+0.62%)
May 18, 2007	61.21	61.79	61.21	61.67	3,095,508	+0.45(+0.73%)
May 17, 2007	61.30	61.54	61.09	61.22	3,811,807	-0.08(-0.13%)
May 16, 2007	61.69	61.69	61.09	61.30	3,619,923	+0.15(+0.25%)
May 15, 2007	61.38	61.97	61.03	61.15	4,070,624	-0.23(-0.38%)
May 14, 2007	61.48	61.56	60.78	61.38	3,482,151	-0.10(-0.16%)
May 11, 2007	61.12	61.56	60.88	61.48	3,661,992	+0.84(+1.38%)
May 10, 2007	60.28	61.52	59.60	60.64	6,505,182	+0.67(+1.12%)
May 09, 2007	59.88	60.38	59.63	59.97	2,444,007	-0.06(-0.11%)
May 08, 2007	59.33	60.16	59.14	60.03	3,044,574	+0.06(+0.11%)
May 07, 2007	59.33	59.99	59.19	59.97	3,717,142	+0.70(+1.18%)
May 04, 2007	59.64	59.71	59.03	59.27	3,136,798	-0.06(-0.09%)
May 03, 2007	59.05	59.52	58.87	59.33	2,600,101	+0.28(+0.47%)
May 02, 2007	58.88	59.22	58.57	59.05	4,384,319	+0.33(+0.56%)

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.