Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	48.50	49.97	48.16	49.23	4,349,653	+0.71(+1.46%)
Apr 29, 2008	49.53	49.53	48.36	48.52	3,036,816	-1.43(-2.86%)
Apr 28, 2008	50.03	50.61	49.25	49.95	2,436,107	+0.20(+0.40%)
Apr 25, 2008	48.88	49.84	48.11	49.75	2,319,839	+1.55(+3.22%)
Apr 24, 2008	48.99	48.99	46.79	48.20	2,693,349	-1.04(-2.11%)
Apr 23, 2008	49.75	50.32	48.58	49.24	2,445,115	-0.94(-1.87%)
Apr 22, 2008	50.49	51.00	49.75	50.18	2,787,045	-0.47(-0.93%)
Apr 21, 2008	50.14	50.80	49.28	50.65	2,630,210	+0.13(+0.26%)
Apr 18, 2008	49.20	50.75	48.35	50.52	3,047,409	+1.59(+3.25%)
Apr 17, 2008	49.52	49.69	48.11	48.93	2,505,193	-0.84(-1.69%)
Apr 16, 2008	48.55	50.00	47.48	49.77	4,790,872	+1.32(+2.72%)
Apr 15, 2008	47.40	48.45	47.11	48.45	3,106,320	+1.28(+2.71%)
Apr 14, 2008	45.90	47.43	45.12	47.17	3,252,521	+1.46(+3.19%)
Apr 11, 2008	45.77	46.06	44.78	45.71	3,139,369	-0.83(-1.78%)
Apr 10, 2008	46.32	46.92	45.40	46.54	2,623,884	+0.02(+0.04%)
Apr 09, 2008	46.12	47.43	46.08	46.52	2,814,971	+0.33(+0.71%)
Apr 08, 2008	45.97	46.43	45.03	46.19	2,497,909	-0.01(-0.02%)
Apr 07, 2008	46.63	48.47	45.82	46.20	3,802,071	+0.20(+0.43%)
Apr 04, 2008	44.58	46.48	44.58	46.00	4,648,990	+1.78(+4.03%)
Apr 03, 2008	43.18	44.62	42.76	44.22	2,990,606	+0.63(+1.45%)
Apr 02, 2008	42.68	43.89	41.58	43.59	4,006,875	+0.72(+1.68%)
Apr 01, 2008	41.16	42.87	40.80	42.87	2,719,091	+1.23(+2.95%)
Mar 31, 2008	41.69	42.60	40.82	41.64	2,362,389	-0.19(-0.45%)
Mar 28, 2008	41.45	42.55	41.15	41.83	1,720,788	+0.07(+0.17%)
Mar 27, 2008	42.25	42.91	41.63	41.76	3,363,349	-0.34(-0.81%)
Mar 26, 2008	40.89	42.57	40.79	42.10	2,820,710	+1.08(+2.63%)
Mar 25, 2008	40.60	41.35	40.04	41.02	2,422,360	+0.57(+1.41%)
Mar 24, 2008	40.10	41.08	39.27	40.45	2,391,828	+1.93(+5.01%)
Mar 21, 2008	38.42	39.21	37.57	38.52	4,600,512	+0.00(+0.00%)
Mar 20, 2008	38.42	39.21	37.57	38.52	4,600,412	-0.55(-1.41%)
Mar 19, 2008	42.49	42.87	39.04	39.07	3,559,416	-3.06(-7.26%)
Mar 18, 2008	40.98	42.13	40.37	42.13	3,230,844	+2.48(+6.25%)
Mar 17, 2008	41.63	42.00	39.19	39.65	5,141,733	-3.08(-7.21%)
Mar 14, 2008	43.71	43.84	41.40	42.73	3,374,948	-0.24(-0.56%)
Mar 13, 2008	41.98	43.37	40.76	42.97	4,207,563	+0.50(+1.18%)
Mar 12, 2008	42.00	42.95	41.45	42.47	8,159,284	+2.57(+6.44%)
Mar 11, 2008	38.46	40.62	38.46	39.90	4,655,287	+2.21(+5.86%)
Mar 10, 2008	39.11	39.52	37.59	37.69	4,303,754	-1.57(-4.00%)
Mar 07, 2008	40.22	40.46	38.88	39.26	3,839,392	-1.36(-3.35%)
Mar 06, 2008	41.97	42.40	40.20	40.62	5,374,165	-1.63(-3.86%)
Mar 05, 2008	41.81	42.78	41.68	42.25	4,053,978	+0.83(+2.00%)
Mar 04, 2008	42.00	42.50	40.69	41.42	4,109,198	-0.78(-1.85%)
Mar 03, 2008	42.34	43.24	41.27	42.20	3,237,754	-0.28(-0.66%)
Feb 29, 2008	44.35	45.30	42.28	42.48	3,973,147	-2.50(-5.56%)
Feb 28, 2008	43.40	45.40	43.31	44.98	4,047,993	+1.33(+3.05%)
Feb 27, 2008	44.51	44.51	43.40	43.65	3,415,141	-1.04(-2.33%)
Feb 26, 2008	43.50	45.05	43.18	44.69	2,716,588	+0.93(+2.13%)
Feb 25, 2008	43.83	44.06	42.78	43.76	2,811,993	+0.42(+0.97%)
Feb 22, 2008	43.09	43.40	41.87	43.34	2,553,935	+0.34(+0.79%)
Feb 21, 2008	43.88	44.23	42.63	43.00	3,915,998	-0.87(-1.98%)
Feb 20, 2008	42.91	44.00	41.39	43.87	3,524,859	+0.79(+1.83%)
Feb 19, 2008	41.97	43.70	41.62	43.08	3,741,736	+1.72(+4.16%)
Feb 18, 2008	40.93	41.51	40.00	41.36	0	+0.00(+0.00%)
Feb 15, 2008	40.93	41.51	40.00	41.36	3,028,084	+0.26(+0.63%)
Feb 14, 2008	42.07	42.73	41.01	41.10	2,585,583	-0.87(-2.07%)
Feb 13, 2008	40.48	41.99	40.00	41.97	4,171,859	+1.69(+4.20%)
Feb 12, 2008	40.58	41.19	39.89	40.28	3,522,350	-0.41(-1.01%)
Feb 11, 2008	39.83	40.73	39.36	40.69	3,899,903	+1.30(+3.30%)
Feb 08, 2008	38.17	39.61	37.90	39.39	4,164,159	+1.10(+2.87%)
Feb 07, 2008	38.36	38.95	37.43	38.29	4,802,721	-0.36(-0.93%)
Feb 06, 2008	40.29	40.36	38.54	38.65	4,969,919	-1.45(-3.62%)
Feb 05, 2008	41.35	41.79	39.95	40.10	4,335,351	-1.95(-4.64%)
Feb 04, 2008	41.91	42.54	41.25	42.05	4,569,967	-0.07(-0.17%)
Feb 01, 2008	40.14	42.15	39.49	42.12	6,529,521	+2.20(+5.51%)
Jan 31, 2008	39.64	42.20	37.00	39.92	15,797,684	-3.14(-7.29%)
Jan 30, 2008	44.20	44.72	42.52	43.06	5,752,456	-1.33(-3.00%)
Jan 29, 2008	44.73	44.93	44.03	44.39	5,500,179	-0.21(-0.47%)
Jan 28, 2008	43.75	44.65	42.82	44.60	32,587,928	+0.65(+1.48%)
Jan 25, 2008	45.90	46.26	43.25	43.95	3,369,286	-1.06(-2.36%)
Jan 24, 2008	42.19	45.36	42.19	45.01	5,673,483	+2.94(+6.99%)
Jan 23, 2008	42.45	42.94	39.13	42.07	12,302,350	-1.53(-3.51%)
Jan 22, 2008	42.71	44.52	40.03	43.60	5,011,082	-1.98(-4.34%)
Jan 21, 2008	45.50	45.85	43.29	45.58	0	+0.00(+0.00%)
Jan 18, 2008	45.50	45.85	43.29	45.58	6,539,171	+0.95(+2.13%)
Jan 17, 2008	45.90	47.44	44.31	44.63	3,627,140	-0.99(-2.17%)
Jan 16, 2008	47.05	47.58	44.55	45.62	3,232,544	-2.22(-4.64%)
Jan 15, 2008	49.50	49.50	47.80	47.84	2,887,347	-2.10(-4.21%)
Jan 14, 2008	49.42	50.20	49.28	49.94	1,977,411	+1.21(+2.48%)
Jan 11, 2008	49.83	50.34	48.40	48.73	3,509,377	-1.42(-2.83%)
Jan 10, 2008	49.75	50.31	48.32	50.15	3,502,625	+0.14(+0.28%)
Jan 09, 2008	48.57	50.11	48.48	50.01	2,504,503	+1.00(+2.04%)
Jan 08, 2008	49.54	50.13	48.92	49.01	2,757,500	-0.12(-0.24%)
Jan 07, 2008	50.50	51.50	48.17	49.13	3,506,025	-1.24(-2.46%)
Jan 04, 2008	51.52	51.68	50.02	50.37	2,875,881	-1.74(-3.34%)
Jan 03, 2008	50.75	52.79	50.01	52.11	3,665,510	+2.18(+4.37%)
Jan 02, 2008	48.50	50.43	47.83	49.93	3,586,679	+1.80(+3.74%)
Jan 01, 2008	49.02	49.45	48.00	48.13	1,418,601	+0.00(+0.00%)
Dec 31, 2007	49.02	49.45	48.00	48.13	1,418,601	-1.03(-2.11%)
Dec 28, 2007	49.57	49.57	48.65	49.16	587,557	+0.31(+0.64%)
Dec 27, 2007	48.44	49.29	48.09	48.85	989,192	+0.38(+0.78%)
Dec 26, 2007	48.20	48.77	48.11	48.47	812,700	-0.23(-0.46%)
Dec 24, 2007	47.30	48.75	47.15	48.70	454,296	+1.20(+2.52%)
Dec 21, 2007	47.50	47.67	47.24	47.50	1,728,900	+0.68(+1.45%)
Dec 20, 2007	46.26	46.82	45.58	46.82	1,953,403	+0.95(+2.08%)
Dec 19, 2007	45.91	46.28	45.23	45.87	2,279,870	-0.06(-0.13%)
Dec 18, 2007	47.05	47.49	45.22	45.92	1,955,250	-0.79(-1.68%)
Dec 17, 2007	47.23	47.76	46.34	46.71	1,733,369	-1.14(-2.39%)
Dec 14, 2007	48.74	49.17	47.85	47.85	1,355,168	-0.90(-1.84%)
Dec 13, 2007	48.18	48.87	47.47	48.75	1,228,855	+0.25(+0.52%)
Dec 12, 2007	48.77	49.00	47.75	48.50	2,084,354	+0.92(+1.93%)
Dec 11, 2007	49.46	49.95	47.49	47.58	1,737,792	-1.66(-3.37%)
Dec 10, 2007	49.58	50.23	48.95	49.24	1,436,564	-0.10(-0.20%)
Dec 07, 2007	49.77	49.91	49.01	49.34	1,610,495	-0.38(-0.77%)
Dec 06, 2007	48.59	49.88	48.26	49.73	1,290,718	+0.98(+2.00%)
Dec 05, 2007	50.09	50.09	48.27	48.75	1,952,423	-0.81(-1.64%)
Dec 04, 2007	48.25	50.09	47.80	49.56	2,625,420	+0.99(+2.05%)
Dec 03, 2007	47.38	48.67	46.55	48.57	1,829,021	+1.95(+4.19%)
Nov 30, 2007	47.50	48.10	46.01	46.62	1,916,220	-0.98(-2.07%)
Nov 29, 2007	47.22	47.91	47.04	47.60	1,573,696	+0.28(+0.59%)
Nov 28, 2007	46.92	47.77	46.34	47.32	1,964,762	+0.66(+1.41%)
Nov 27, 2007	47.20	47.39	45.67	46.66	3,134,669	-0.75(-1.57%)
Nov 26, 2007	47.17	48.26	47.13	47.41	2,411,601	+0.29(+0.62%)
Nov 23, 2007	46.27	47.43	45.78	47.12	743,550	+1.22(+2.65%)
Nov 21, 2007	46.45	46.91	45.70	45.90	1,819,325	-1.04(-2.21%)
Nov 20, 2007	45.50	47.18	45.50	46.94	3,139,260	+1.92(+4.27%)
Nov 19, 2007	44.88	45.41	43.97	45.02	2,564,773	+0.35(+0.78%)
Nov 16, 2007	44.08	44.90	43.71	44.66	3,082,118	+0.66(+1.50%)
Nov 15, 2007	44.76	45.40	43.56	44.01	2,271,231	-1.35(-2.98%)
Nov 14, 2007	45.10	46.50	45.10	45.35	2,358,100	+0.90(+2.04%)
Nov 13, 2007	43.50	44.97	42.76	44.45	3,454,136	+1.42(+3.30%)
Nov 12, 2007	47.52	47.52	42.77	43.03	4,396,695	-4.68(-9.81%)
Nov 09, 2007	49.00	49.00	47.61	47.71	1,794,555	-1.44(-2.92%)
Nov 08, 2007	49.00	49.74	48.03	49.15	2,199,228	+0.25(+0.50%)
Nov 07, 2007	50.00	50.00	48.37	48.90	2,113,012	-1.08(-2.15%)
Nov 06, 2007	49.48	50.02	49.23	49.98	1,496,900	+1.01(+2.06%)
Nov 05, 2007	48.62	49.38	48.17	48.97	1,555,340	-0.33(-0.68%)
Nov 02, 2007	48.84	49.80	48.06	49.30	2,005,220	+1.58(+3.31%)
Nov 01, 2007	48.38	49.44	46.89	47.72	2,371,800	-0.96(-1.97%)
Oct 31, 2007	47.70	48.74	46.84	48.68	3,502,000	+1.28(+2.71%)
Oct 30, 2007	50.62	50.62	47.03	47.40	4,311,189	-3.73(-7.30%)
Oct 29, 2007	52.52	52.67	50.88	51.12	1,891,048	-0.84(-1.63%)
Oct 26, 2007	53.47	53.83	51.65	51.97	2,317,140	-0.49(-0.93%)
Oct 25, 2007	51.46	52.46	51.00	52.46	2,439,800	+1.51(+2.96%)
Oct 24, 2007	50.19	51.38	49.65	50.95	1,837,300	+0.47(+0.92%)
Oct 23, 2007	49.37	50.66	48.51	50.48	2,210,900	+1.70(+3.48%)
Oct 22, 2007	48.23	48.95	47.69	48.78	3,287,800	-0.28(-0.57%)
Oct 19, 2007	50.91	50.91	49.02	49.06	4,085,433	-2.39(-4.64%)
Oct 18, 2007	51.36	51.85	50.88	51.45	1,316,500	+0.18(+0.34%)
Oct 17, 2007	51.98	52.23	50.56	51.27	1,443,800	-0.33(-0.64%)
Oct 16, 2007	52.33	52.51	51.20	51.60	1,714,400	-0.90(-1.71%)
Oct 15, 2007	51.90	52.76	51.28	52.51	2,048,500	+1.37(+2.67%)
Oct 12, 2007	51.65	51.99	50.65	51.14	2,236,400	-0.62(-1.21%)
Oct 11, 2007	52.16	53.25	50.97	51.77	3,714,789	+0.08(+0.15%)
Oct 10, 2007	49.01	51.84	48.80	51.69	2,823,000	+2.58(+5.24%)
Oct 09, 2007	47.66	49.12	47.38	49.11	1,790,300	+1.97(+4.18%)
Oct 08, 2007	47.50	47.50	46.59	47.14	1,380,400	-0.90(-1.87%)
Oct 05, 2007	47.05	48.04	47.01	48.04	1,304,800	+0.23(+0.48%)
Oct 04, 2007	47.80	48.08	46.12	47.81	1,869,000	+0.04(+0.07%)
Oct 03, 2007	47.38	48.52	47.05	47.77	2,012,800	+0.30(+0.63%)
Oct 02, 2007	46.69	47.72	46.16	47.48	1,945,200	+0.62(+1.31%)
Oct 01, 2007	46.35	47.25	46.25	46.86	1,627,640	+0.71(+1.55%)
Sep 28, 2007	47.80	47.95	45.99	46.15	1,731,800	-1.27(-2.68%)
Sep 27, 2007	46.66	47.91	46.66	47.41	1,188,800	+1.13(+2.45%)
Sep 26, 2007	46.45	46.67	45.41	46.28	1,887,600	+0.30(+0.65%)
Sep 25, 2007	45.91	46.35	45.38	45.98	1,878,500	-0.41(-0.88%)
Sep 24, 2007	46.82	47.07	46.01	46.39	1,605,400	-0.38(-0.81%)
Sep 21, 2007	46.78	47.20	46.35	46.77	1,619,607	+0.40(+0.86%)
Sep 20, 2007	46.12	46.53	45.52	46.37	1,562,300	+0.24(+0.53%)
Sep 19, 2007	45.74	46.50	45.58	46.12	1,776,700	+0.95(+2.11%)
Sep 18, 2007	44.24	45.35	43.27	45.17	2,409,200	+0.93(+2.10%)
Sep 17, 2007	44.61	45.00	43.79	44.24	1,170,813	-0.38(-0.85%)
Sep 14, 2007	43.82	44.69	43.38	44.62	1,221,700	+0.80(+1.83%)
Sep 13, 2007	44.04	44.27	43.51	43.82	1,281,700	-0.03(-0.08%)
Sep 12, 2007	43.40	44.25	43.25	43.85	1,965,600	+0.21(+0.48%)
Sep 11, 2007	42.19	43.84	42.25	43.65	2,149,500	+1.46(+3.45%)
Sep 10, 2007	42.36	42.70	41.28	42.19	1,828,700	-0.45(-1.04%)
Sep 07, 2007	42.46	42.88	41.91	42.63	1,575,300	-0.44(-1.01%)
Sep 06, 2007	42.24	43.17	42.22	43.07	2,080,700	+0.83(+1.96%)
Sep 05, 2007	42.30	42.66	41.77	42.24	1,403,300	-0.09(-0.21%)
Sep 04, 2007	41.00	42.53	40.89	42.33	1,489,900	+1.45(+3.53%)
Aug 31, 2007	40.19	41.00	40.14	40.88	1,281,000	+1.02(+2.55%)
Aug 30, 2007	39.22	39.99	38.94	39.87	1,430,300	+0.35(+0.90%)
Aug 29, 2007	38.10	39.64	38.10	39.52	1,329,600	+1.77(+4.68%)
Aug 28, 2007	38.60	38.67	37.70	37.75	1,169,500	-1.07(-2.76%)
Aug 27, 2007	39.03	39.16	38.37	38.82	939,600	-0.31(-0.79%)
Aug 24, 2007	37.73	39.20	37.60	39.13	1,593,700	+1.53(+4.06%)
Aug 23, 2007	37.20	37.82	37.01	37.60	1,310,000	+0.59(+1.61%)
Aug 22, 2007	36.84	37.41	36.62	37.01	1,382,300	+0.53(+1.47%)
Aug 21, 2007	36.45	37.23	36.15	36.48	1,773,300	-0.21(-0.59%)
Aug 20, 2007	36.14	37.07	35.38	36.69	1,818,506	+0.84(+2.34%)
Aug 17, 2007	37.25	38.50	35.41	35.85	3,289,700	+0.57(+1.62%)
Aug 16, 2007	36.41	36.41	35.03	35.28	4,241,768	-1.77(-4.78%)
Aug 15, 2007	38.63	39.05	37.00	37.05	2,647,032	-1.65(-4.26%)
Aug 14, 2007	40.67	40.83	38.65	38.70	2,347,662	-1.67(-4.15%)
Aug 13, 2007	39.41	40.55	39.41	40.38	2,240,600	+1.04(+2.64%)
Aug 10, 2007	37.45	39.53	36.52	39.34	2,492,634	+1.08(+2.81%)
Aug 09, 2007	39.34	39.83	38.10	38.26	2,826,900	-2.05(-5.09%)
Aug 08, 2007	39.88	40.89	39.20	40.31	2,964,100	+0.47(+1.18%)
Aug 07, 2007	38.84	39.98	38.09	39.84	2,979,316	+1.01(+2.59%)
Aug 06, 2007	38.34	38.91	37.13	38.84	3,050,728	+0.26(+0.67%)
Aug 03, 2007	38.93	39.33	38.25	38.58	3,377,717	-0.13(-0.34%)
Aug 02, 2007	38.68	38.91	37.69	38.70	2,901,084	+0.38(+1.00%)
Aug 01, 2007	39.25	39.73	37.28	38.32	3,537,927	-0.68(-1.74%)
Jul 31, 2007	39.05	40.60	38.88	39.00	3,399,216	-0.05(-0.13%)
Jul 30, 2007	38.59	39.41	37.88	39.05	1,717,540	+0.59(+1.55%)
Jul 27, 2007	39.03	39.76	38.41	38.45	1,479,000	-0.70(-1.80%)
Jul 26, 2007	39.01	39.62	38.20	39.16	2,996,489	-0.20(-0.51%)
Jul 25, 2007	39.28	39.48	38.07	39.36	2,577,986	+0.27(+0.68%)
Jul 24, 2007	39.25	39.63	38.87	39.09	1,626,762	-0.55(-1.39%)
Jul 23, 2007	39.96	40.10	39.45	39.65	1,902,695	+0.08(+0.19%)
Jul 20, 2007	39.62	39.67	39.12	39.57	2,000,192	-0.05(-0.13%)
Jul 19, 2007	40.00	40.00	39.11	39.62	1,925,238	+0.23(+0.58%)
Jul 18, 2007	38.24	39.47	38.15	39.39	2,172,100	+1.12(+2.93%)
Jul 17, 2007	38.60	39.11	38.25	38.27	1,664,500	-0.06(-0.17%)
Jul 16, 2007	38.86	39.05	38.09	38.34	1,231,300	-0.53(-1.36%)
Jul 13, 2007	37.88	38.92	37.78	38.87	1,569,100	+0.66(+1.71%)
Jul 12, 2007	37.42	38.21	37.41	38.21	1,869,900	+0.98(+2.62%)
Jul 11, 2007	36.74	37.23	36.56	37.23	1,160,600	+0.19(+0.51%)
Jul 10, 2007	36.95	37.49	36.74	37.05	1,092,600	-0.23(-0.62%)
Jul 09, 2007	37.31	37.63	36.91	37.27	1,512,895	-0.06(-0.16%)
Jul 06, 2007	36.75	37.38	36.62	37.34	1,664,764	+0.81(+2.22%)
Jul 05, 2007	36.77	36.92	35.99	36.52	1,011,612	+0.00(+0.00%)
Jul 03, 2007	36.66	36.90	36.40	36.52	721,200	+0.12(+0.34%)
Jul 02, 2007	35.85	36.45	35.76	36.40	1,134,171	+0.66(+1.86%)
Jun 29, 2007	35.83	36.28	35.53	35.73	913,798	+0.34(+0.96%)
Jun 28, 2007	35.82	36.20	35.18	35.40	1,002,383	-0.28(-0.78%)
Jun 27, 2007	34.88	35.80	34.53	35.67	1,709,834	+0.45(+1.28%)
Jun 26, 2007	35.95	35.95	34.88	35.23	1,937,438	-0.58(-1.62%)
Jun 25, 2007	36.42	36.48	35.66	35.80	1,588,188	-1.06(-2.88%)
Jun 22, 2007	36.88	37.20	36.34	36.87	2,633,600	+0.02(+0.07%)
Jun 21, 2007	35.84	36.91	35.84	36.84	1,678,600	+0.85(+2.35%)
Jun 20, 2007	36.66	36.98	35.88	35.99	1,788,200	-0.79(-2.15%)
Jun 19, 2007	36.59	37.12	36.50	36.78	1,396,900	+0.13(+0.37%)
Jun 18, 2007	36.85	36.89	36.41	36.65	1,012,900	-0.04(-0.10%)
Jun 15, 2007	36.56	36.92	36.53	36.69	1,404,200	+0.38(+1.03%)
Jun 14, 2007	35.77	36.50	35.73	36.31	1,637,000	+0.82(+2.31%)
Jun 13, 2007	34.92	35.65	34.81	35.49	1,405,800	+0.67(+1.92%)
Jun 12, 2007	35.05	35.34	34.67	34.82	1,170,300	-0.28(-0.81%)
Jun 11, 2007	34.84	35.43	34.58	35.10	780,700	+0.32(+0.93%)
Jun 08, 2007	34.48	34.90	34.13	34.78	1,018,500	+0.16(+0.45%)
Jun 07, 2007	35.22	35.81	34.59	34.62	1,356,536	-0.76(-2.13%)
Jun 06, 2007	35.78	36.01	35.26	35.38	1,137,184	-0.63(-1.75%)
Jun 05, 2007	35.90	36.36	35.62	36.01	1,237,700	-0.23(-0.65%)
Jun 04, 2007	35.16	36.33	35.10	36.24	1,209,200	+0.92(+2.60%)
Jun 01, 2007	35.45	35.77	35.21	35.33	1,222,600	-0.12(-0.35%)
May 31, 2007	35.51	35.97	35.19	35.45	1,318,800	-0.07(-0.20%)
May 30, 2007	34.43	35.52	34.33	35.52	2,182,500	+0.80(+2.29%)
May 29, 2007	34.43	34.93	34.33	34.73	1,713,059	+0.25(+0.71%)
May 25, 2007	34.23	34.73	34.09	34.48	1,364,200	+0.55(+1.62%)
May 24, 2007	34.95	35.27	33.80	33.93	1,790,400	-1.05(-2.99%)
May 23, 2007	35.15	35.65	34.87	34.98	2,100,050	+0.06(+0.17%)
May 22, 2007	35.60	35.84	34.80	34.91	1,740,600	-0.68(-1.91%)
May 21, 2007	35.50	36.05	35.08	35.59	1,890,200	+0.20(+0.57%)
May 18, 2007	34.20	35.59	34.20	35.40	1,541,800	+0.53(+1.51%)
May 17, 2007	34.47	35.11	34.00	34.87	1,682,496	+0.31(+0.90%)
May 16, 2007	34.50	34.58	33.59	34.56	2,779,627	-0.15(-0.43%)
May 15, 2007	34.40	35.16	34.23	34.71	1,661,000	+0.29(+0.84%)
May 14, 2007	34.20	34.76	34.07	34.42	1,555,501	+0.25(+0.73%)
May 11, 2007	33.53	34.26	33.35	34.17	1,551,000	+0.86(+2.57%)
May 10, 2007	33.88	33.99	33.22	33.31	1,634,569	-0.48(-1.43%)
May 09, 2007	33.56	33.91	33.18	33.80	1,714,248	+0.17(+0.52%)
May 08, 2007	33.59	33.72	33.02	33.62	2,339,100	-0.22(-0.64%)
May 07, 2007	33.84	33.95	33.61	33.84	1,517,952	-0.12(-0.35%)
May 04, 2007	33.67	34.38	33.44	33.96	2,188,500	+0.29(+0.86%)
May 03, 2007	33.26	33.80	32.99	33.67	1,615,000	+0.41(+1.25%)
May 02, 2007	32.97	33.30	32.53	33.26	1,632,709	+0.68(+2.09%)

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.