Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	61.34	62.39	60.31	62.22	2,923,168	+0.88(+1.44%)
Apr 29, 2008	63.35	63.49	60.46	61.34	2,620,330	-2.79(-4.36%)
Apr 28, 2008	65.61	67.36	64.12	64.13	2,724,780	-0.91(-1.40%)
Apr 25, 2008	62.52	65.08	62.52	65.04	2,756,431	+2.95(+4.76%)
Apr 24, 2008	64.70	66.55	61.54	62.09	3,827,296	-4.24(-6.39%)
Apr 23, 2008	67.89	67.89	64.90	66.32	1,605,966	-1.16(-1.72%)
Apr 22, 2008	68.09	69.08	66.71	67.49	1,820,102	-0.31(-0.46%)
Apr 21, 2008	67.45	68.32	66.26	67.80	1,656,952	+0.68(+1.02%)
Apr 18, 2008	64.65	67.20	64.65	67.11	1,661,022	+2.10(+3.23%)
Apr 17, 2008	65.64	66.06	63.96	65.01	1,936,806	-0.91(-1.38%)
Apr 16, 2008	65.38	65.92	64.22	65.92	2,075,253	+1.18(+1.82%)
Apr 15, 2008	63.34	65.06	63.28	64.74	2,520,513	+2.08(+3.32%)
Apr 14, 2008	61.97	63.53	61.97	62.66	1,861,164	+0.54(+0.88%)
Apr 11, 2008	62.42	63.20	61.53	62.12	1,617,718	-0.98(-1.56%)
Apr 10, 2008	62.60	63.21	61.52	63.10	2,034,422	+0.96(+1.54%)
Apr 09, 2008	63.59	63.74	61.66	62.14	3,750,277	-2.25(-3.49%)
Apr 08, 2008	63.44	65.14	62.89	64.39	1,609,990	+1.12(+1.78%)
Apr 07, 2008	64.40	65.43	62.80	63.27	2,587,067	+0.48(+0.76%)
Apr 04, 2008	62.34	63.59	61.91	62.79	2,180,730	+1.16(+1.89%)
Apr 03, 2008	61.70	62.47	60.71	61.63	2,063,510	+0.24(+0.40%)
Apr 02, 2008	60.46	62.28	59.55	61.38	2,356,046	+1.11(+1.83%)
Apr 01, 2008	60.00	60.28	57.81	60.28	1,588,338	+0.81(+1.36%)
Mar 31, 2008	59.03	59.66	57.93	59.47	2,013,722	+0.82(+1.39%)
Mar 28, 2008	58.85	59.25	57.46	58.66	1,417,852	+0.14(+0.24%)
Mar 27, 2008	60.45	60.82	58.31	58.52	1,961,264	-1.76(-2.92%)
Mar 26, 2008	59.01	60.82	57.83	60.28	2,621,462	+1.93(+3.31%)
Mar 25, 2008	58.02	58.76	57.39	58.35	2,193,126	+0.92(+1.60%)
Mar 24, 2008	55.33	58.93	55.33	57.43	1,518,211	+1.97(+3.55%)
Mar 21, 2008	54.62	55.60	52.08	55.46	2,858,821	+0.00(+0.00%)
Mar 20, 2008	54.62	55.60	52.08	55.46	2,858,821	+0.50(+0.90%)
Mar 19, 2008	58.83	59.06	54.96	54.96	2,049,848	-3.70(-6.31%)
Mar 18, 2008	57.90	58.70	57.10	58.67	2,225,409	+2.62(+4.67%)
Mar 17, 2008	57.10	57.78	54.42	56.05	2,082,532	-2.56(-4.37%)
Mar 14, 2008	59.74	59.75	56.92	58.61	2,158,380	-0.73(-1.23%)
Mar 13, 2008	56.23	59.77	55.40	59.34	2,669,541	+2.83(+5.01%)
Mar 12, 2008	57.89	58.35	56.14	56.51	1,394,095	-0.94(-1.63%)
Mar 11, 2008	54.74	57.55	54.74	57.45	2,424,487	+3.81(+7.09%)
Mar 10, 2008	54.54	54.88	53.03	53.64	1,808,806	-1.24(-2.25%)
Mar 07, 2008	55.36	56.00	53.64	54.88	2,303,520	-1.34(-2.38%)
Mar 06, 2008	57.74	58.12	56.19	56.22	1,855,932	-1.10(-1.91%)
Mar 05, 2008	57.07	57.36	55.84	57.32	2,927,606	+0.95(+1.68%)
Mar 04, 2008	58.43	58.92	55.34	56.37	3,405,747	-2.50(-4.25%)
Mar 03, 2008	57.91	59.86	57.73	58.87	2,799,347	+1.53(+2.66%)
Feb 29, 2008	59.98	59.98	56.82	57.34	2,542,677	-2.64(-4.41%)
Feb 28, 2008	57.86	60.27	57.69	59.99	3,222,701	+2.00(+3.44%)
Feb 27, 2008	58.50	60.65	57.20	57.99	4,730,327	-3.08(-5.05%)
Feb 26, 2008	60.48	61.42	59.05	61.07	2,567,815	+0.42(+0.70%)
Feb 25, 2008	59.37	61.08	59.05	60.65	3,471,944	+1.87(+3.17%)
Feb 22, 2008	57.88	58.84	56.75	58.79	2,009,036	+1.19(+2.07%)
Feb 21, 2008	60.88	60.88	57.15	57.60	3,317,320	-2.49(-4.15%)
Feb 20, 2008	57.48	60.46	57.19	60.09	4,165,454	+3.35(+5.90%)
Feb 19, 2008	55.13	57.44	55.13	56.74	2,969,159	+2.76(+5.10%)
Feb 18, 2008	55.18	55.38	52.66	53.99	0	+0.00(+0.00%)
Feb 15, 2008	55.18	55.38	52.66	53.99	2,258,493	-1.52(-2.74%)
Feb 14, 2008	56.38	56.61	55.39	55.51	1,717,060	-0.32(-0.57%)
Feb 13, 2008	55.49	56.96	54.84	55.83	3,026,914	+0.90(+1.64%)
Feb 12, 2008	56.12	57.04	54.19	54.93	2,114,531	-0.95(-1.69%)
Feb 11, 2008	53.72	55.94	53.13	55.87	3,302,043	+2.57(+4.82%)
Feb 08, 2008	52.45	53.70	52.18	53.30	3,357,896	+1.17(+2.25%)
Feb 07, 2008	49.95	52.34	49.57	52.13	4,135,058	+2.00(+3.98%)
Feb 06, 2008	50.03	50.94	49.68	50.14	2,845,972	+0.52(+1.06%)
Feb 05, 2008	50.80	51.27	49.61	49.61	2,056,290	-1.59(-3.11%)
Feb 04, 2008	49.74	51.84	49.21	51.21	1,723,807	+1.46(+2.94%)
Feb 01, 2008	49.19	50.15	48.78	49.74	2,078,197	+0.80(+1.63%)
Jan 31, 2008	47.82	50.15	47.20	48.95	3,069,813	+0.11(+0.23%)
Jan 30, 2008	46.59	51.22	46.13	48.83	5,079,998	+3.27(+7.18%)
Jan 29, 2008	46.37	46.64	45.14	45.56	1,689,740	-0.12(-0.27%)
Jan 28, 2008	44.75	45.92	43.82	45.68	1,527,238	+0.74(+1.65%)
Jan 25, 2008	46.53	47.18	44.61	44.94	1,731,087	-0.61(-1.34%)
Jan 24, 2008	44.04	45.97	43.81	45.55	3,137,266	+2.19(+5.06%)
Jan 23, 2008	43.08	43.60	40.32	43.36	3,750,802	-0.62(-1.41%)
Jan 22, 2008	44.05	44.52	42.43	43.98	2,942,038	-1.57(-3.44%)
Jan 21, 2008	44.88	46.45	43.96	45.54	0	+0.00(+0.00%)
Jan 18, 2008	44.88	46.45	43.96	45.54	2,294,092	+0.88(+1.97%)
Jan 17, 2008	47.37	48.29	44.50	44.66	2,494,502	-2.47(-5.25%)
Jan 16, 2008	48.58	48.58	45.65	47.14	2,976,598	-1.76(-3.60%)
Jan 15, 2008	52.05	52.15	48.54	48.90	3,485,301	-3.69(-7.02%)
Jan 14, 2008	50.39	52.70	49.98	52.59	2,956,186	+3.02(+6.09%)
Jan 11, 2008	47.10	49.71	47.10	49.57	2,998,670	+2.41(+5.11%)
Jan 10, 2008	46.59	47.52	45.93	47.17	2,313,791	+0.13(+0.28%)
Jan 09, 2008	46.91	47.40	46.30	47.03	2,676,374	+0.17(+0.36%)
Jan 08, 2008	48.71	48.74	46.75	46.87	2,664,934	-1.51(-3.12%)
Jan 07, 2008	47.99	48.54	47.22	48.37	2,194,712	+0.30(+0.62%)
Jan 04, 2008	49.22	49.64	47.92	48.07	2,288,751	-1.57(-3.15%)
Jan 03, 2008	49.63	50.82	49.41	49.64	1,984,806	+0.23(+0.47%)
Jan 02, 2008	48.21	49.79	47.70	49.41	2,019,211	+1.27(+2.63%)
Jan 01, 2008	48.33	48.55	47.74	48.14	0	+0.00(+0.00%)
Dec 31, 2007	48.33	48.55	47.74	48.14	1,149,248	-0.25(-0.52%)
Dec 28, 2007	47.87	48.49	47.59	48.39	1,005,261	+0.42(+0.88%)
Dec 27, 2007	48.37	48.56	47.91	47.97	1,514,962	-0.30(-0.62%)
Dec 26, 2007	48.30	48.63	47.83	48.27	1,312,275	+0.22(+0.45%)
Dec 24, 2007	47.70	48.44	46.87	48.06	757,761	+0.75(+1.59%)
Dec 21, 2007	47.17	47.52	46.43	47.31	3,267,543	+0.53(+1.14%)
Dec 20, 2007	46.29	47.24	45.79	46.77	22,641,950	+1.12(+2.46%)
Dec 19, 2007	44.50	46.20	43.87	45.65	4,123,107	+1.42(+3.20%)
Dec 18, 2007	44.24	44.52	43.44	44.23	5,384,232	+2.29(+5.45%)
Dec 17, 2007	43.45	43.48	41.80	41.94	1,733,664	-0.90(-2.10%)
Dec 14, 2007	43.36	44.18	42.39	42.84	1,906,968	-0.98(-2.25%)
Dec 13, 2007	43.55	44.04	42.91	43.83	1,952,884	-0.36(-0.81%)
Dec 12, 2007	42.90	44.96	42.90	44.18	2,167,035	+1.75(+4.13%)
Dec 11, 2007	42.65	44.52	42.23	42.43	3,594,874	-0.52(-1.22%)
Dec 10, 2007	41.23	42.96	41.23	42.96	2,526,577	+2.44(+6.01%)
Dec 07, 2007	40.03	40.64	40.00	40.52	1,268,342	+0.51(+1.27%)
Dec 06, 2007	38.59	40.08	38.31	40.01	1,002,873	+1.39(+3.59%)
Dec 05, 2007	37.96	38.74	37.73	38.63	1,171,441	+1.04(+2.77%)
Dec 04, 2007	37.45	37.82	37.19	37.59	990,497	-0.08(-0.22%)
Dec 03, 2007	37.60	38.24	37.45	37.67	1,288,234	-0.46(-1.20%)
Nov 30, 2007	37.90	38.63	37.57	38.13	1,465,582	+0.25(+0.67%)
Nov 29, 2007	37.30	38.14	37.15	37.88	1,981,588	+1.37(+3.75%)
Nov 28, 2007	35.52	36.60	35.25	36.51	1,535,883	+0.98(+2.77%)
Nov 27, 2007	35.62	35.77	34.84	35.52	1,397,786	-0.38(-1.07%)
Nov 26, 2007	36.55	37.03	35.79	35.91	1,828,338	-0.41(-1.14%)
Nov 23, 2007	36.49	36.57	36.01	36.32	729,643	+0.41(+1.15%)
Nov 21, 2007	36.57	37.02	35.90	35.91	1,510,978	-1.16(-3.14%)
Nov 20, 2007	37.85	37.85	36.76	37.07	2,389,719	-0.42(-1.13%)
Nov 19, 2007	37.30	37.54	36.76	37.49	2,219,065	+0.33(+0.88%)
Nov 16, 2007	37.46	37.89	36.38	37.16	2,400,495	+0.45(+1.23%)
Nov 15, 2007	37.19	37.88	36.33	36.71	1,329,782	-0.84(-2.25%)
Nov 14, 2007	37.98	38.48	37.46	37.56	1,005,007	+0.13(+0.35%)
Nov 13, 2007	36.54	37.53	35.96	37.43	2,355,472	+0.89(+2.44%)
Nov 12, 2007	37.77	38.33	36.29	36.54	2,078,508	-2.02(-5.25%)
Nov 09, 2007	39.27	39.27	38.19	38.56	1,109,895	-0.78(-1.98%)
Nov 08, 2007	40.28	40.44	38.64	39.34	1,492,795	-0.48(-1.20%)
Nov 07, 2007	40.96	41.40	39.58	39.82	1,442,537	-1.57(-3.78%)
Nov 06, 2007	40.92	41.63	40.89	41.38	1,025,856	+0.52(+1.26%)
Nov 05, 2007	40.35	40.98	40.18	40.87	1,294,099	-0.28(-0.68%)
Nov 02, 2007	42.02	42.10	40.54	41.15	1,483,505	-0.25(-0.61%)
Nov 01, 2007	41.45	42.23	41.18	41.40	1,248,044	-0.71(-1.69%)
Oct 31, 2007	40.62	42.12	40.17	42.11	2,018,229	+1.75(+4.34%)
Oct 30, 2007	41.75	41.83	40.22	40.36	1,795,890	-1.44(-3.45%)
Oct 29, 2007	42.41	42.87	41.56	41.80	1,252,311	-0.53(-1.26%)
Oct 26, 2007	42.23	43.12	41.89	42.34	1,920,075	+0.84(+2.03%)
Oct 25, 2007	39.77	41.92	39.09	41.49	1,457,473	+0.45(+1.10%)
Oct 24, 2007	39.56	41.19	38.67	41.04	1,996,144	+0.61(+1.51%)
Oct 23, 2007	40.54	41.01	39.97	40.44	1,093,772	-0.10(-0.25%)
Oct 22, 2007	40.54	40.61	39.49	40.54	1,002,019	-0.60(-1.46%)
Oct 19, 2007	42.74	43.19	40.87	41.14	1,383,858	-1.48(-3.47%)
Oct 18, 2007	40.96	43.21	40.83	42.62	2,263,506	+1.89(+4.65%)
Oct 17, 2007	41.52	41.52	40.05	40.73	1,423,546	-0.10(-0.25%)
Oct 16, 2007	41.36	41.59	40.74	40.83	1,076,168	-0.52(-1.27%)
Oct 15, 2007	42.03	42.35	41.16	41.35	1,149,997	-0.03(-0.07%)
Oct 12, 2007	41.71	41.79	40.97	41.38	1,195,438	-0.33(-0.79%)
Oct 11, 2007	42.05	42.52	41.19	41.71	1,399,328	+0.21(+0.50%)
Oct 10, 2007	41.04	41.91	40.80	41.50	2,118,097	+0.36(+0.87%)
Oct 09, 2007	40.83	41.37	40.60	41.15	1,712,993	+0.58(+1.43%)
Oct 08, 2007	40.86	41.33	40.24	40.57	916,455	-0.80(-1.93%)
Oct 05, 2007	40.58	41.64	40.31	41.36	1,375,003	+1.12(+2.80%)
Oct 04, 2007	39.84	40.37	39.14	40.24	892,237	+0.68(+1.73%)
Oct 03, 2007	39.87	39.98	39.08	39.55	838,786	-0.31(-0.78%)
Oct 02, 2007	38.78	40.01	38.56	39.86	1,412,984	+0.97(+2.48%)
Oct 01, 2007	38.33	39.37	38.24	38.90	1,220,411	+0.79(+2.07%)
Sep 28, 2007	38.35	38.86	37.99	38.11	992,631	-0.08(-0.22%)
Sep 27, 2007	38.07	38.37	37.89	38.20	541,871	+0.33(+0.87%)
Sep 26, 2007	37.30	38.14	37.30	37.87	790,563	+0.25(+0.67%)
Sep 25, 2007	37.85	38.02	37.38	37.61	1,263,193	-0.69(-1.81%)
Sep 24, 2007	39.06	39.24	38.12	38.31	807,633	-0.75(-1.92%)
Sep 21, 2007	38.48	39.22	38.46	39.06	975,774	+0.59(+1.54%)
Sep 20, 2007	38.36	38.67	37.79	38.47	1,093,025	+0.10(+0.27%)
Sep 19, 2007	38.43	38.82	37.77	38.36	1,329,234	+0.10(+0.27%)
Sep 18, 2007	37.73	38.38	36.99	38.26	1,109,775	+0.53(+1.42%)
Sep 17, 2007	37.60	37.97	37.42	37.73	927,017	+0.12(+0.32%)
Sep 14, 2007	37.30	38.13	37.13	37.60	894,904	+0.30(+0.80%)
Sep 13, 2007	37.60	38.20	37.26	37.30	1,051,523	-0.49(-1.29%)
Sep 12, 2007	36.55	37.95	36.55	37.79	1,517,432	+1.05(+2.86%)
Sep 11, 2007	36.10	37.18	35.62	36.74	1,090,891	+0.98(+2.75%)
Sep 10, 2007	36.00	36.09	34.70	35.76	1,066,780	-0.33(-0.91%)
Sep 07, 2007	35.89	36.55	35.28	36.09	1,276,956	-0.74(-2.01%)
Sep 06, 2007	36.56	37.25	36.56	36.83	2,656,334	+0.26(+0.72%)
Sep 05, 2007	35.41	36.64	35.41	36.56	1,678,212	+1.06(+2.98%)
Sep 04, 2007	34.12	35.66	34.00	35.51	844,654	+1.47(+4.32%)
Aug 31, 2007	34.27	34.93	33.94	34.03	1,423,546	+0.34(+1.00%)
Aug 30, 2007	33.19	34.13	33.19	33.70	1,017,489	-0.04(-0.11%)
Aug 29, 2007	33.20	33.86	32.98	33.73	1,237,055	+1.00(+3.06%)
Aug 28, 2007	33.37	33.84	32.60	32.73	1,225,212	-1.12(-3.32%)
Aug 27, 2007	34.14	34.19	33.28	33.86	1,291,663	-0.41(-1.20%)
Aug 24, 2007	33.44	34.27	32.30	34.27	1,038,507	+1.19(+3.60%)
Aug 23, 2007	33.59	33.68	32.60	33.08	1,049,923	-0.10(-0.31%)
Aug 22, 2007	33.34	33.76	32.65	33.18	1,514,659	+0.10(+0.31%)
Aug 21, 2007	33.12	33.27	32.41	33.08	1,413,518	-0.23(-0.70%)
Aug 20, 2007	32.64	33.86	31.87	33.31	1,880,067	-0.15(-0.45%)
Aug 17, 2007	34.57	34.57	32.94	33.46	1,901,298	+0.44(+1.33%)
Aug 16, 2007	33.14	33.67	31.19	33.02	2,802,818	-0.61(-1.81%)
Aug 15, 2007	34.82	35.45	33.41	33.63	1,430,356	-0.92(-2.66%)
Aug 14, 2007	35.21	35.93	34.38	34.55	1,713,953	-1.10(-3.08%)
Aug 13, 2007	36.73	36.88	35.31	35.65	1,744,253	-0.80(-2.19%)
Aug 10, 2007	36.12	36.86	35.04	36.44	2,194,799	-0.61(-1.64%)
Aug 09, 2007	36.37	38.41	32.74	37.05	2,572,903	+0.68(+1.88%)
Aug 08, 2007	36.03	38.15	35.74	36.37	2,739,124	+0.64(+1.78%)
Aug 07, 2007	33.71	36.19	33.23	35.73	2,565,900	+2.02(+5.98%)
Aug 06, 2007	33.25	33.74	31.54	33.71	2,458,293	+0.18(+0.53%)
Aug 03, 2007	33.96	34.65	33.48	33.54	2,098,566	-1.12(-3.22%)
Aug 02, 2007	35.10	35.47	34.05	34.65	1,691,872	-0.15(-0.43%)
Aug 01, 2007	34.74	35.82	33.59	34.80	2,386,263	-0.01(-0.03%)
Jul 31, 2007	35.71	36.36	34.64	34.81	2,366,970	-0.43(-1.22%)
Jul 30, 2007	33.98	35.45	33.98	35.24	2,799,374	+1.30(+3.84%)
Jul 27, 2007	34.68	34.85	33.28	33.94	3,355,889	-0.28(-0.82%)
Jul 26, 2007	34.23	35.08	33.32	34.22	2,553,805	-0.01(-0.03%)
Jul 25, 2007	34.31	34.52	33.25	34.23	1,801,139	+0.12(+0.36%)
Jul 24, 2007	35.11	35.27	33.79	34.11	2,462,806	-1.88(-5.23%)
Jul 23, 2007	36.74	36.92	35.77	35.99	2,000,734	-0.97(-2.61%)
Jul 20, 2007	37.92	38.06	36.36	36.96	1,514,471	-0.97(-2.55%)
Jul 19, 2007	37.81	38.13	37.00	37.92	1,235,348	+0.24(+0.65%)
Jul 18, 2007	36.61	37.79	36.39	37.68	1,778,606	+1.24(+3.39%)
Jul 17, 2007	35.62	37.75	35.39	36.44	2,668,710	+1.46(+4.18%)
Jul 16, 2007	35.52	35.75	34.52	34.98	1,218,545	-0.77(-2.15%)
Jul 13, 2007	35.74	36.46	35.53	35.75	1,039,360	+0.05(+0.13%)
Jul 12, 2007	36.23	36.41	35.46	35.70	2,075,467	-0.36(-0.99%)
Jul 11, 2007	35.90	36.13	35.47	36.06	811,794	-0.08(-0.23%)
Jul 10, 2007	36.22	36.72	36.02	36.14	1,753,641	-0.14(-0.39%)
Jul 09, 2007	36.18	36.59	35.83	36.28	1,224,465	+0.22(+0.60%)
Jul 06, 2007	36.55	37.02	35.86	36.07	979,188	-0.27(-0.75%)
Jul 05, 2007	36.17	36.56	36.07	36.34	1,666,797	+0.40(+1.12%)
Jul 03, 2007	35.30	36.10	35.21	35.94	814,034	+0.76(+2.16%)
Jul 02, 2007	35.43	35.46	34.64	35.18	1,299,566	+0.11(+0.32%)
Jun 29, 2007	33.74	35.37	33.74	35.06	1,704,778	+0.55(+1.60%)
Jun 28, 2007	34.91	35.41	34.17	34.51	1,771,245	-0.20(-0.57%)
Jun 27, 2007	33.88	35.06	33.67	34.71	2,382,402	+0.61(+1.79%)
Jun 26, 2007	35.29	35.34	33.96	34.10	1,319,209	-1.20(-3.40%)
Jun 25, 2007	35.99	35.99	34.92	35.30	1,348,011	-0.89(-2.46%)
Jun 22, 2007	36.69	37.00	35.68	36.19	1,029,652	-0.65(-1.76%)
Jun 21, 2007	36.74	37.21	36.45	36.84	1,607,389	+0.39(+1.08%)
Jun 20, 2007	37.61	38.15	36.34	36.44	1,268,741	-1.33(-3.52%)
Jun 19, 2007	37.91	38.07	37.40	37.77	1,196,406	-0.41(-1.08%)
Jun 18, 2007	38.66	38.75	38.00	38.19	1,207,075	-0.51(-1.31%)
Jun 15, 2007	38.71	38.97	38.50	38.69	1,109,882	+0.22(+0.56%)
Jun 14, 2007	37.13	38.54	37.13	38.48	1,862,570	+1.47(+3.98%)
Jun 13, 2007	35.98	37.45	35.98	37.00	1,705,738	+1.11(+3.08%)
Jun 12, 2007	35.77	36.48	35.48	35.90	1,578,672	+0.22(+0.63%)
Jun 11, 2007	35.43	36.13	35.43	35.67	884,247	+0.07(+0.18%)
Jun 08, 2007	35.63	35.93	35.27	35.61	1,750,334	-0.02(-0.05%)
Jun 07, 2007	37.01	37.26	35.53	35.63	1,436,882	-1.12(-3.06%)
Jun 06, 2007	37.95	37.96	36.60	36.75	1,405,516	-1.21(-3.19%)
Jun 05, 2007	38.43	38.43	37.59	37.96	1,418,959	-0.48(-1.24%)
Jun 04, 2007	36.55	38.44	36.48	38.44	2,481,045	+1.89(+5.18%)
Jun 01, 2007	36.55	37.14	36.55	36.55	1,326,972	+0.23(+0.65%)
May 31, 2007	36.55	36.84	36.11	36.31	3,105,707	-0.19(-0.51%)
May 30, 2007	35.39	36.52	35.17	36.50	1,723,448	+1.10(+3.10%)
May 29, 2007	35.41	35.87	35.06	35.40	1,578,672	+0.00(+0.00%)
May 25, 2007	35.66	35.71	35.21	35.40	1,640,257	+0.72(+2.08%)
May 24, 2007	35.48	36.10	34.48	34.68	1,180,723	-0.96(-2.68%)
May 23, 2007	35.90	36.44	35.51	35.64	1,946,566	-0.20(-0.55%)
May 22, 2007	36.31	36.46	35.78	35.83	933,952	-0.48(-1.32%)
May 21, 2007	35.69	36.49	35.51	36.31	1,692,733	+0.63(+1.76%)
May 18, 2007	35.01	35.96	34.98	35.68	1,953,035	+0.90(+2.59%)
May 17, 2007	34.21	35.03	33.95	34.78	1,407,016	+0.57(+1.67%)
May 16, 2007	34.21	34.41	33.38	34.21	2,015,989	-0.03(-0.08%)
May 15, 2007	34.94	35.10	34.16	34.24	1,314,297	-0.77(-2.20%)
May 14, 2007	34.88	35.24	34.75	35.01	827,689	+0.20(+0.57%)
May 11, 2007	33.89	34.91	33.89	34.81	720,788	+0.85(+2.51%)
May 10, 2007	35.00	35.03	33.88	33.96	1,134,768	-1.03(-2.95%)
May 09, 2007	34.64	35.36	34.52	34.99	1,302,348	-0.49(-1.37%)
May 08, 2007	35.56	35.68	34.81	35.48	1,379,281	-0.39(-1.10%)
May 07, 2007	35.73	36.05	35.34	35.87	1,596,557	+0.14(+0.39%)
May 04, 2007	35.37	36.19	34.88	35.73	1,929,571	+0.54(+1.54%)
May 03, 2007	34.74	35.24	34.57	35.19	1,463,555	+0.45(+1.30%)
May 02, 2007	34.21	35.07	34.21	34.74	1,601,935	+0.41(+1.20%)

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.