Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.58	45.44	44.53	44.63	2,979,100	-0.04(-0.09%)
Apr 29, 2008	44.96	44.99	44.15	44.67	4,103,902	+0.64(+1.45%)
Apr 28, 2008	44.15	44.57	43.91	44.03	2,088,518	-0.25(-0.56%)
Apr 25, 2008	44.35	44.65	43.92	44.28	2,009,961	+0.38(+0.87%)
Apr 24, 2008	45.50	45.95	43.83	43.90	3,821,475	-0.75(-1.68%)
Apr 23, 2008	43.80	44.81	43.80	44.65	3,499,755	+0.64(+1.45%)
Apr 22, 2008	44.27	44.32	43.68	44.01	3,465,652	-0.36(-0.81%)
Apr 21, 2008	44.51	44.75	43.88	44.37	2,790,279	-0.30(-0.67%)
Apr 18, 2008	44.80	45.08	44.44	44.67	2,181,049	+0.28(+0.63%)
Apr 17, 2008	44.75	44.86	44.11	44.39	3,819,208	-0.32(-0.72%)
Apr 16, 2008	44.30	44.77	43.52	44.71	7,536,307	+0.86(+1.96%)
Apr 15, 2008	43.75	44.13	43.43	43.85	2,472,713	+0.18(+0.41%)
Apr 14, 2008	44.07	44.24	43.55	43.67	2,135,325	-0.50(-1.13%)
Apr 11, 2008	43.06	44.46	43.06	44.17	3,195,233	+0.69(+1.59%)
Apr 10, 2008	43.03	43.89	42.55	43.48	3,720,681	+0.60(+1.40%)
Apr 09, 2008	43.17	43.29	42.73	42.88	1,633,086	-0.19(-0.44%)
Apr 08, 2008	42.85	43.39	42.70	43.07	1,805,372	+0.22(+0.51%)
Apr 07, 2008	43.13	43.50	42.54	42.85	1,504,664	-0.05(-0.12%)
Apr 04, 2008	42.67	43.55	42.56	42.90	1,598,902	+0.18(+0.42%)
Apr 03, 2008	43.06	43.39	42.58	42.72	1,606,374	-0.51(-1.18%)
Apr 02, 2008	42.69	43.67	42.69	43.23	5,700,461	+0.56(+1.31%)
Apr 01, 2008	41.62	42.68	41.62	42.67	1,861,951	+1.04(+2.50%)
Mar 31, 2008	41.02	41.74	40.81	41.63	1,808,002	+0.66(+1.61%)
Mar 28, 2008	41.55	41.87	40.85	40.97	1,339,900	-0.34(-0.82%)
Mar 27, 2008	41.81	41.98	41.30	41.31	2,292,339	-0.16(-0.39%)
Mar 26, 2008	41.20	41.76	40.51	41.47	4,088,923	+1.22(+3.03%)
Mar 25, 2008	40.26	40.69	40.18	40.25	1,940,114	-0.08(-0.20%)
Mar 24, 2008	41.08	41.15	39.87	40.33	1,873,867	-0.50(-1.22%)
Mar 21, 2008	40.32	40.93	39.96	40.83	2,882,197	+0.00(+0.00%)
Mar 20, 2008	40.32	40.93	39.96	40.83	2,882,197	+0.56(+1.39%)
Mar 19, 2008	40.98	41.31	40.06	40.27	3,329,671	-0.34(-0.84%)
Mar 18, 2008	41.23	41.23	40.00	40.61	3,281,413	+0.13(+0.32%)
Mar 17, 2008	39.35	40.88	39.35	40.48	2,797,462	+0.25(+0.62%)
Mar 14, 2008	40.63	40.90	39.45	40.23	3,371,978	-0.39(-0.96%)
Mar 13, 2008	40.47	40.76	40.00	40.62	2,763,381	-0.35(-0.85%)
Mar 12, 2008	42.03	42.27	40.92	40.97	1,893,641	-0.89(-2.13%)
Mar 11, 2008	41.12	41.90	40.66	41.86	2,446,310	+1.57(+3.90%)
Mar 10, 2008	40.59	40.76	39.83	40.29	2,343,470	-0.35(-0.86%)
Mar 07, 2008	40.84	40.97	40.28	40.64	3,170,302	-0.56(-1.36%)
Mar 06, 2008	41.77	41.82	41.12	41.20	2,515,530	-0.69(-1.65%)
Mar 05, 2008	42.22	42.50	41.36	41.89	2,511,137	-0.33(-0.78%)
Mar 04, 2008	41.12	42.30	41.01	42.22	3,514,518	+1.02(+2.48%)
Mar 03, 2008	41.06	41.50	40.68	41.20	3,574,680	+0.28(+0.68%)
Feb 29, 2008	41.66	41.90	40.75	40.92	3,364,417	-1.11(-2.64%)
Feb 28, 2008	42.26	42.26	41.47	42.03	1,646,330	-0.27(-0.64%)
Feb 27, 2008	42.70	42.90	42.11	42.30	1,761,082	-0.58(-1.35%)
Feb 26, 2008	42.73	42.88	42.00	42.88	2,521,865	+0.03(+0.07%)
Feb 25, 2008	42.24	42.99	41.99	42.85	3,245,421	+0.55(+1.30%)
Feb 22, 2008	41.71	42.30	41.30	42.30	2,082,302	+0.82(+1.98%)
Feb 21, 2008	42.26	42.50	41.40	41.48	2,486,496	-0.77(-1.82%)
Feb 20, 2008	42.37	42.48	41.86	42.25	3,459,293	-0.41(-0.96%)
Feb 19, 2008	43.51	43.51	42.45	42.66	3,461,637	-0.44(-1.02%)
Feb 18, 2008	42.95	43.23	42.55	43.10	0	+0.00(+0.00%)
Feb 15, 2008	42.95	43.23	42.55	43.10	11,887,318	+0.06(+0.14%)
Feb 14, 2008	43.98	44.37	42.81	43.04	3,625,544	-0.82(-1.87%)
Feb 13, 2008	44.30	44.55	43.60	43.86	2,681,496	-0.03(-0.07%)
Feb 12, 2008	43.78	44.22	43.49	43.89	3,772,738	+0.46(+1.06%)
Feb 11, 2008	43.13	43.64	42.76	43.43	3,886,815	+0.27(+0.63%)
Feb 08, 2008	43.37	43.57	42.94	43.16	2,836,471	-0.52(-1.19%)
Feb 07, 2008	43.23	43.73	43.05	43.68	2,943,465	+0.03(+0.07%)
Feb 06, 2008	43.37	44.14	43.25	43.65	3,632,714	+0.24(+0.55%)
Feb 05, 2008	44.21	44.77	43.31	43.41	3,719,658	-1.49(-3.32%)
Feb 04, 2008	43.83	45.08	43.74	44.90	6,210,536	+0.94(+2.14%)
Feb 01, 2008	42.82	44.01	42.67	43.96	3,354,445	+1.23(+2.88%)
Jan 31, 2008	41.51	43.08	41.40	42.73	3,968,227	+0.66(+1.57%)
Jan 30, 2008	43.01	43.34	42.02	42.07	3,512,498	-0.66(-1.54%)
Jan 29, 2008	43.19	43.77	41.79	42.73	3,629,868	+0.56(+1.33%)
Jan 28, 2008	41.70	42.28	40.68	42.17	2,458,783	+0.84(+2.03%)
Jan 25, 2008	43.01	43.17	41.23	41.33	4,141,711	-1.29(-3.03%)
Jan 24, 2008	44.64	44.64	42.46	42.62	5,939,523	-1.66(-3.75%)
Jan 23, 2008	42.02	44.38	41.71	44.28	6,359,438	+1.63(+3.82%)
Jan 22, 2008	42.75	44.25	41.50	42.65	6,177,524	-2.17(-4.84%)
Jan 21, 2008	46.56	46.60	44.47	44.82	0	+0.00(+0.00%)
Jan 18, 2008	46.56	46.60	44.47	44.82	4,487,795	-1.34(-2.90%)
Jan 17, 2008	48.59	48.59	46.14	46.16	3,932,513	-2.36(-4.86%)
Jan 16, 2008	47.83	49.11	47.83	48.52	3,991,760	+0.57(+1.19%)
Jan 15, 2008	47.70	48.65	47.70	47.95	2,686,036	-0.25(-0.52%)
Jan 14, 2008	48.16	48.54	47.90	48.20	1,472,500	+0.24(+0.50%)
Jan 11, 2008	47.76	48.45	47.52	47.96	2,569,686	-0.27(-0.56%)
Jan 10, 2008	48.02	48.54	47.72	48.23	3,346,200	+0.04(+0.08%)
Jan 09, 2008	47.84	48.39	47.60	48.19	3,169,400	+0.58(+1.22%)
Jan 08, 2008	47.76	48.26	47.49	47.61	3,460,308	-0.03(-0.06%)
Jan 07, 2008	46.48	47.71	46.25	47.64	3,153,746	+1.35(+2.92%)
Jan 04, 2008	46.35	46.91	45.95	46.29	3,546,708	-0.15(-0.32%)
Jan 03, 2008	46.36	47.06	46.28	46.44	2,002,097	+0.14(+0.30%)
Jan 02, 2008	46.31	46.80	46.06	46.30	2,730,700	-0.26(-0.56%)
Jan 01, 2008	46.65	46.96	46.36	46.56	0	+0.00(+0.00%)
Dec 31, 2007	46.65	46.96	46.36	46.56	915,800	-0.32(-0.68%)
Dec 28, 2007	46.88	47.09	46.65	46.88	1,732,156	+0.27(+0.58%)
Dec 27, 2007	47.32	47.49	46.55	46.61	1,761,670	-0.85(-1.79%)
Dec 26, 2007	47.92	47.98	47.32	47.46	1,231,700	-0.54(-1.12%)
Dec 24, 2007	47.77	48.22	47.46	48.00	591,557	+0.45(+0.95%)
Dec 21, 2007	47.47	47.80	47.21	47.55	2,658,947	+0.45(+0.96%)
Dec 20, 2007	47.14	47.28	46.66	47.10	1,818,936	+0.38(+0.81%)
Dec 19, 2007	47.36	47.36	46.52	46.72	1,916,391	-0.42(-0.89%)
Dec 18, 2007	46.79	47.35	46.62	47.14	1,541,801	+0.59(+1.27%)
Dec 17, 2007	47.08	47.32	46.32	46.55	2,259,272	-0.83(-1.75%)
Dec 14, 2007	47.74	48.31	47.23	47.38	1,996,402	-0.83(-1.72%)
Dec 13, 2007	47.31	48.35	47.31	48.21	1,745,185	+0.57(+1.20%)
Dec 12, 2007	49.14	49.14	47.14	47.64	3,243,622	-0.34(-0.71%)
Dec 11, 2007	49.14	49.49	47.88	47.98	1,781,962	-1.18(-2.40%)
Dec 10, 2007	49.18	49.49	48.97	49.16	1,257,071	-0.01(-0.02%)
Dec 07, 2007	49.20	49.43	48.76	49.17	1,057,556	-0.03(-0.06%)
Dec 06, 2007	49.29	49.31	48.63	49.20	1,174,339	-0.11(-0.22%)
Dec 05, 2007	48.60	49.36	48.44	49.31	1,724,000	+0.91(+1.88%)
Dec 04, 2007	47.45	48.78	47.45	48.40	1,640,976	+0.62(+1.30%)
Dec 03, 2007	47.45	48.00	47.42	47.78	1,254,901	+0.11(+0.23%)
Nov 30, 2007	47.99	47.99	47.25	47.67	2,794,930	+0.17(+0.36%)
Nov 29, 2007	47.23	47.73	47.01	47.50	2,153,980	+0.02(+0.04%)
Nov 28, 2007	46.76	47.62	46.71	47.48	2,505,104	+0.98(+2.11%)
Nov 27, 2007	46.38	47.03	45.97	46.50	2,610,815	+0.45(+0.98%)
Nov 26, 2007	46.36	46.99	46.01	46.05	2,796,025	-0.40(-0.86%)
Nov 23, 2007	46.99	46.99	46.24	46.45	736,900	-0.14(-0.30%)
Nov 21, 2007	46.97	47.29	46.59	46.59	1,710,400	-0.70(-1.48%)
Nov 20, 2007	46.64	47.58	46.55	47.29	3,469,800	+0.82(+1.76%)
Nov 19, 2007	46.03	46.70	46.03	46.47	1,339,133	+0.06(+0.13%)
Nov 16, 2007	46.57	46.89	45.80	46.41	1,773,500	+0.17(+0.37%)
Nov 15, 2007	45.98	46.64	45.98	46.24	1,607,701	+0.02(+0.04%)
Nov 14, 2007	46.41	46.62	46.04	46.22	1,771,525	+0.00(+0.00%)
Nov 13, 2007	46.21	46.25	45.36	46.22	1,663,500	+0.30(+0.65%)
Nov 12, 2007	46.39	46.68	45.77	45.92	1,940,220	-0.46(-0.99%)
Nov 09, 2007	46.17	47.02	46.17	46.38	1,966,712	-0.46(-0.98%)
Nov 08, 2007	46.30	47.15	46.16	46.84	2,426,590	+0.56(+1.21%)
Nov 07, 2007	46.44	47.49	46.27	46.28	1,864,100	-1.51(-3.16%)
Nov 06, 2007	47.74	47.79	47.39	47.79	1,863,821	+0.07(+0.15%)
Nov 05, 2007	48.23	48.23	47.15	47.72	1,962,068	+0.28(+0.59%)
Nov 02, 2007	47.29	47.59	47.00	47.44	2,137,100	+0.16(+0.34%)
Nov 01, 2007	47.89	48.22	47.11	47.28	2,009,740	-0.93(-1.93%)
Oct 31, 2007	48.23	48.46	47.80	48.21	2,315,500	+0.11(+0.23%)
Oct 30, 2007	47.93	48.58	47.88	48.10	2,069,000	+0.11(+0.23%)
Oct 29, 2007	47.74	48.32	47.70	47.99	2,680,300	+0.32(+0.67%)
Oct 26, 2007	47.58	47.76	47.20	47.67	1,855,600	+0.47(+1.00%)
Oct 25, 2007	46.66	47.59	46.25	47.20	2,959,300	+0.69(+1.48%)
Oct 24, 2007	46.50	46.65	45.58	46.51	1,932,700	+0.22(+0.48%)
Oct 23, 2007	45.98	46.50	45.73	46.29	919,100	+0.04(+0.09%)
Oct 22, 2007	45.23	46.31	45.05	46.25	1,496,800	+0.62(+1.36%)
Oct 19, 2007	46.67	46.92	45.63	45.63	2,586,795	-1.27(-2.71%)
Oct 18, 2007	46.91	47.20	46.72	46.90	1,400,300	-0.12(-0.26%)
Oct 17, 2007	47.45	47.80	46.65	47.02	2,545,300	-0.31(-0.65%)
Oct 16, 2007	47.41	47.74	47.15	47.33	1,247,300	-0.09(-0.19%)
Oct 15, 2007	48.16	48.42	47.06	47.42	1,470,200	-0.82(-1.70%)
Oct 12, 2007	47.89	48.70	47.85	48.24	1,677,900	+0.33(+0.69%)
Oct 11, 2007	47.82	48.44	47.53	47.91	2,795,100	+0.37(+0.78%)
Oct 10, 2007	47.99	48.22	47.54	47.54	1,840,500	-0.84(-1.74%)
Oct 09, 2007	47.65	48.47	47.65	48.38	1,869,800	+0.67(+1.40%)
Oct 08, 2007	48.15	48.48	47.70	47.71	1,128,400	-0.26(-0.54%)
Oct 05, 2007	48.26	48.65	47.86	47.97	1,314,400	-0.06(-0.12%)
Oct 04, 2007	47.63	48.62	47.43	48.03	2,234,300	+0.62(+1.31%)
Oct 03, 2007	46.64	47.59	46.37	47.41	2,347,000	+0.68(+1.46%)
Oct 02, 2007	47.02	47.18	46.56	46.73	1,240,900	-0.29(-0.62%)
Oct 01, 2007	46.63	47.10	46.22	47.02	1,896,000	+0.94(+2.04%)
Sep 28, 2007	46.54	46.97	46.08	46.08	2,104,500	-0.42(-0.90%)
Sep 27, 2007	46.90	46.94	46.23	46.50	1,502,800	-0.18(-0.39%)
Sep 26, 2007	46.44	46.95	46.23	46.68	1,804,000	+0.58(+1.26%)
Sep 25, 2007	45.83	46.65	45.72	46.10	2,893,678	+0.13(+0.28%)
Sep 24, 2007	46.00	46.35	45.77	45.97	1,386,900	-0.10(-0.22%)
Sep 21, 2007	46.08	46.79	45.77	46.07	1,696,350	+0.30(+0.66%)
Sep 20, 2007	46.55	46.59	45.72	45.77	1,284,795	-0.74(-1.59%)
Sep 19, 2007	46.12	46.78	45.87	46.51	1,758,000	+0.83(+1.82%)
Sep 18, 2007	45.09	45.95	44.88	45.68	2,188,840	+0.72(+1.60%)
Sep 17, 2007	44.95	45.20	44.74	44.96	1,290,000	-0.13(-0.29%)
Sep 14, 2007	44.87	45.43	44.87	45.09	1,454,800	-0.14(-0.31%)
Sep 13, 2007	45.90	45.99	45.07	45.23	1,364,800	-0.25(-0.55%)
Sep 12, 2007	45.40	45.72	45.22	45.48	1,921,200	+0.18(+0.40%)
Sep 11, 2007	44.60	45.31	44.60	45.30	1,678,302	+0.66(+1.48%)
Sep 10, 2007	44.45	44.88	44.06	44.64	2,228,300	+0.09(+0.20%)
Sep 07, 2007	44.87	45.35	44.25	44.55	2,152,600	-0.86(-1.89%)
Sep 06, 2007	44.93	45.65	44.92	45.41	1,110,400	+0.28(+0.62%)
Sep 05, 2007	45.47	45.47	44.82	45.13	1,874,300	-0.53(-1.16%)
Sep 04, 2007	44.11	45.82	44.11	45.66	1,806,600	+1.18(+2.65%)
Aug 31, 2007	44.93	45.00	43.93	44.48	1,930,500	+0.02(+0.04%)
Aug 30, 2007	44.04	45.08	43.85	44.46	3,337,700	-0.20(-0.45%)
Aug 29, 2007	45.21	45.47	43.87	44.66	4,364,400	-0.19(-0.42%)
Aug 28, 2007	44.71	45.66	44.60	44.85	3,083,929	-0.22(-0.49%)
Aug 27, 2007	46.32	46.37	44.95	45.07	2,630,581	-1.70(-3.63%)
Aug 24, 2007	46.14	46.77	45.76	46.77	1,032,800	+0.53(+1.15%)
Aug 23, 2007	46.98	47.09	46.01	46.24	1,562,700	-0.40(-0.86%)
Aug 22, 2007	46.89	48.83	46.03	46.64	1,957,900	-0.19(-0.41%)
Aug 21, 2007	46.49	47.34	45.90	46.83	2,056,000	+0.53(+1.14%)
Aug 20, 2007	46.45	47.00	45.74	46.30	2,041,000	-0.17(-0.37%)
Aug 17, 2007	46.82	47.16	44.65	46.47	3,796,198	+1.38(+3.06%)
Aug 16, 2007	43.42	45.18	42.62	45.09	4,856,100	+1.12(+2.55%)
Aug 15, 2007	44.93	45.65	43.87	43.97	2,845,300	-0.96(-2.14%)
Aug 14, 2007	45.97	46.90	44.83	44.93	2,731,200	-1.24(-2.69%)
Aug 13, 2007	46.40	47.09	44.94	46.17	2,859,800	-0.73(-1.56%)
Aug 10, 2007	46.70	47.43	45.30	46.90	3,157,600	-0.07(-0.15%)
Aug 09, 2007	45.05	48.49	45.05	46.97	3,476,900	-0.88(-1.84%)
Aug 08, 2007	47.84	48.57	47.15	47.85	3,946,000	+0.11(+0.23%)
Aug 07, 2007	45.89	48.01	45.68	47.74	3,872,800	+1.43(+3.09%)
Aug 06, 2007	44.04	46.35	42.46	46.31	3,447,900	+1.92(+4.33%)
Aug 03, 2007	45.28	46.02	44.37	44.39	3,221,600	-1.63(-3.54%)
Aug 02, 2007	45.62	46.40	45.33	46.02	2,027,200	+0.41(+0.90%)
Aug 01, 2007	43.50	45.71	43.48	45.61	3,575,046	+2.12(+4.87%)
Jul 31, 2007	44.97	45.65	43.23	43.49	4,608,200	-0.57(-1.29%)
Jul 30, 2007	42.87	44.28	42.75	44.06	3,433,800	+0.87(+2.01%)
Jul 27, 2007	43.40	44.08	43.19	43.19	3,806,800	-0.41(-0.94%)
Jul 26, 2007	44.77	45.15	43.17	43.60	4,522,035	-1.43(-3.18%)
Jul 25, 2007	45.90	45.92	44.35	45.03	3,957,362	-0.11(-0.24%)
Jul 24, 2007	46.86	46.89	45.03	45.14	2,294,101	-1.25(-2.69%)
Jul 23, 2007	46.95	46.98	46.20	46.39	1,633,300	+0.19(+0.41%)
Jul 20, 2007	47.50	47.56	46.14	46.20	2,871,500	-0.63(-1.35%)
Jul 19, 2007	46.31	47.04	46.13	46.83	2,484,800	+0.55(+1.19%)
Jul 18, 2007	45.99	46.37	45.64	46.28	2,774,500	+0.42(+0.92%)
Jul 17, 2007	45.49	46.06	45.29	45.86	2,151,100	+0.57(+1.26%)
Jul 16, 2007	46.06	46.22	45.22	45.29	2,502,400	-1.08(-2.33%)
Jul 13, 2007	45.86	46.69	45.60	46.37	2,430,500	+0.31(+0.67%)
Jul 12, 2007	44.96	46.14	44.94	46.06	2,186,700	+1.12(+2.49%)
Jul 11, 2007	44.56	45.05	44.50	44.94	2,631,400	+0.31(+0.69%)
Jul 10, 2007	44.75	45.17	44.51	44.63	2,725,600	-0.16(-0.36%)
Jul 09, 2007	45.43	45.54	44.79	44.79	2,350,164	-0.66(-1.45%)
Jul 06, 2007	45.63	45.76	44.71	45.45	1,828,000	-0.29(-0.63%)
Jul 05, 2007	46.02	46.42	45.32	45.74	2,355,400	-0.28(-0.61%)
Jul 03, 2007	45.83	46.37	45.63	46.02	1,128,900	+0.19(+0.41%)
Jul 02, 2007	45.04	45.95	45.33	45.83	1,808,041	+0.79(+1.75%)
Jun 29, 2007	44.90	45.71	44.48	45.04	3,326,500	+0.49(+1.10%)
Jun 28, 2007	45.49	45.24	44.46	44.55	2,215,300	-0.10(-0.22%)
Jun 27, 2007	43.53	44.78	43.45	44.65	3,193,000	+0.69(+1.57%)
Jun 26, 2007	44.65	45.40	43.96	43.96	2,970,200	-0.32(-0.72%)
Jun 25, 2007	43.53	44.77	43.60	44.28	2,869,302	+0.79(+1.82%)
Jun 22, 2007	44.37	44.37	43.39	43.49	2,205,800	-0.98(-2.20%)
Jun 21, 2007	43.96	44.78	43.62	44.47	1,788,373	+0.51(+1.16%)
Jun 20, 2007	45.57	45.83	43.96	43.96	1,969,700	-1.61(-3.53%)
Jun 19, 2007	45.22	45.74	45.07	45.57	1,370,000	+0.20(+0.44%)
Jun 18, 2007	46.00	46.09	45.29	45.37	1,543,400	-0.90(-1.95%)
Jun 15, 2007	45.40	46.49	45.40	46.27	2,963,400	+1.03(+2.28%)
Jun 14, 2007	45.20	45.68	45.03	45.24	1,927,800	-0.10(-0.22%)
Jun 13, 2007	45.09	45.47	44.70	45.34	2,986,400	+0.72(+1.61%)
Jun 12, 2007	44.67	45.39	44.35	44.62	2,918,200	-0.42(-0.93%)
Jun 11, 2007	44.85	45.70	44.79	45.04	2,713,897	+0.13(+0.29%)
Jun 08, 2007	44.51	45.10	44.29	44.91	2,877,985	+0.41(+0.92%)
Jun 07, 2007	45.78	45.78	44.26	44.50	4,087,168	-1.28(-2.80%)
Jun 06, 2007	46.44	46.44	45.56	45.78	2,327,128	-0.76(-1.63%)
Jun 05, 2007	46.89	46.90	46.30	46.54	3,253,300	-0.35(-0.75%)
Jun 04, 2007	47.56	47.99	46.60	46.89	2,704,805	-0.67(-1.41%)
Jun 01, 2007	47.63	47.96	47.19	47.56	2,239,946	-0.07(-0.15%)
May 31, 2007	48.59	48.70	47.58	47.63	2,000,400	-0.21(-0.44%)
May 30, 2007	47.34	47.85	47.00	47.84	4,715,200	+0.50(+1.06%)
May 29, 2007	47.50	47.88	47.25	47.34	2,178,023	+0.09(+0.19%)
May 25, 2007	47.37	47.93	46.74	47.25	2,662,500	-0.12(-0.25%)
May 24, 2007	48.90	49.06	47.29	47.37	6,282,905	-1.53(-3.13%)
May 23, 2007	49.58	50.33	48.86	48.90	3,091,636	+0.02(+0.04%)
May 22, 2007	49.53	49.68	48.82	48.88	2,394,800	-0.82(-1.65%)
May 21, 2007	49.20	49.73	49.09	49.70	1,385,500	+0.56(+1.14%)
May 18, 2007	49.39	49.45	48.91	49.14	1,429,980	-0.16(-0.32%)
May 17, 2007	49.75	49.75	49.23	49.30	1,371,884	-0.50(-1.00%)
May 16, 2007	49.54	49.86	49.53	49.80	1,469,400	+0.36(+0.73%)
May 15, 2007	49.19	49.97	48.99	49.44	2,414,044	+0.28(+0.57%)
May 14, 2007	48.87	49.26	48.87	49.16	2,514,304	+0.24(+0.49%)
May 11, 2007	48.82	48.95	48.66	48.92	1,676,100	+0.18(+0.37%)
May 10, 2007	49.34	49.36	48.74	48.74	1,950,955	-0.69(-1.40%)
May 09, 2007	49.82	49.94	49.15	49.43	2,212,750	-0.39(-0.78%)
May 08, 2007	50.15	50.15	49.64	49.82	2,692,200	-0.71(-1.41%)
May 07, 2007	50.47	50.66	50.41	50.53	2,864,300	+0.13(+0.26%)
May 04, 2007	50.82	50.89	50.30	50.40	1,253,002	-0.23(-0.45%)
May 03, 2007	50.66	50.93	50.34	50.63	3,408,884	+0.01(+0.02%)
May 02, 2007	50.53	51.00	50.28	50.62	1,976,274	-0.04(-0.08%)

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.