Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	20.26	20.88	20.24	20.42	5,651,625	+0.25(+1.25%)
Apr 29, 2008	20.48	20.48	20.06	20.17	5,551,808	-0.33(-1.62%)
Apr 28, 2008	20.68	20.93	20.40	20.50	6,785,440	-0.20(-0.96%)
Apr 25, 2008	20.66	20.93	19.94	20.70	4,505,502	+0.32(+1.56%)
Apr 24, 2008	19.94	20.68	19.76	20.38	5,280,454	+0.48(+2.41%)
Apr 23, 2008	20.67	20.67	19.72	19.90	5,963,774	-0.66(-3.20%)
Apr 22, 2008	20.37	20.86	20.12	20.56	7,631,088	+0.34(+1.68%)
Apr 21, 2008	19.72	20.32	19.72	20.22	6,517,994	+0.48(+2.43%)
Apr 18, 2008	19.52	19.98	19.52	19.74	6,010,262	+0.38(+1.98%)
Apr 17, 2008	19.14	19.49	19.09	19.35	4,906,811	+0.11(+0.58%)
Apr 16, 2008	19.24	19.57	18.98	19.24	5,077,761	+0.21(+1.09%)
Apr 15, 2008	18.95	19.14	18.84	19.04	4,212,314	+0.09(+0.47%)
Apr 14, 2008	19.27	19.27	18.76	18.95	5,405,042	-0.28(-1.46%)
Apr 11, 2008	19.56	19.87	19.15	19.23	4,333,165	-0.52(-2.65%)
Apr 10, 2008	19.76	19.76	19.21	19.75	4,916,269	+0.24(+1.25%)
Apr 09, 2008	19.68	20.03	19.43	19.51	3,902,865	-0.41(-2.08%)
Apr 08, 2008	19.76	20.17	19.72	19.92	5,205,214	-0.28(-1.39%)
Apr 07, 2008	19.85	20.57	19.52	20.20	12,094,951	+0.77(+3.95%)
Apr 04, 2008	19.76	20.10	19.33	19.43	9,079,838	-0.86(-4.22%)
Apr 03, 2008	20.08	20.31	19.86	20.29	4,994,351	-0.01(-0.07%)
Apr 02, 2008	20.68	20.68	19.90	20.31	6,764,583	-0.03(-0.15%)
Apr 01, 2008	19.82	20.42	19.46	20.34	11,256,395	+1.05(+5.44%)
Mar 31, 2008	19.12	19.63	18.76	19.29	7,294,642	+0.18(+0.93%)
Mar 28, 2008	19.79	19.99	19.01	19.11	9,673,289	-0.66(-3.36%)
Mar 27, 2008	19.94	20.17	19.75	19.77	5,760,510	+0.01(+0.04%)
Mar 26, 2008	20.23	20.23	19.64	19.77	4,447,165	-0.27(-1.33%)
Mar 25, 2008	19.64	20.04	19.49	20.03	5,604,085	+0.38(+1.92%)
Mar 24, 2008	18.84	19.86	18.84	19.66	10,381,250	+1.03(+5.51%)
Mar 21, 2008	18.62	18.68	18.10	18.63	6,314,820	+0.00(+0.00%)
Mar 20, 2008	18.62	18.68	18.10	18.63	6,280,963	+0.34(+1.86%)
Mar 19, 2008	19.21	19.32	18.19	18.29	8,690,627	-0.85(-4.44%)
Mar 18, 2008	18.45	19.20	18.42	19.14	11,318,361	+1.28(+7.20%)
Mar 17, 2008	18.46	18.57	17.04	17.85	13,140,983	-1.40(-7.29%)
Mar 14, 2008	20.38	20.38	18.69	19.26	21,399,012	-1.57(-7.52%)
Mar 13, 2008	19.58	20.90	19.57	20.82	9,764,347	+0.81(+4.06%)
Mar 12, 2008	19.93	20.36	19.65	20.01	10,089,888	+0.30(+1.50%)
Mar 11, 2008	19.20	19.79	18.98	19.72	9,377,053	+1.15(+6.21%)
Mar 10, 2008	19.07	19.15	18.34	18.56	6,312,402	-0.01(-0.04%)
Mar 07, 2008	18.90	18.98	18.33	18.57	9,580,282	-0.39(-2.06%)
Mar 06, 2008	20.15	20.15	18.93	18.96	7,489,394	-1.02(-5.10%)
Mar 05, 2008	19.74	20.31	19.74	19.98	8,549,042	+0.06(+0.30%)
Mar 04, 2008	19.95	20.30	19.64	19.92	7,450,426	-0.30(-1.46%)
Mar 03, 2008	20.51	20.51	19.79	20.22	8,161,920	-0.13(-0.62%)
Feb 29, 2008	21.05	21.23	20.20	20.34	11,428,346	-0.96(-4.51%)
Feb 28, 2008	21.04	21.74	20.76	21.30	9,937,615	+0.34(+1.62%)
Feb 27, 2008	21.13	21.28	20.63	20.96	6,987,859	-0.13(-0.60%)
Feb 26, 2008	20.51	21.24	20.34	21.09	6,717,767	+0.45(+2.18%)
Feb 25, 2008	20.44	20.66	19.83	20.64	4,539,377	+0.27(+1.34%)
Feb 22, 2008	20.44	20.44	19.86	20.37	3,700,625	+0.07(+0.36%)
Feb 21, 2008	20.08	20.50	19.94	20.29	7,458,680	+0.35(+1.78%)
Feb 20, 2008	19.43	20.00	19.37	19.94	6,276,984	+0.23(+1.16%)
Feb 19, 2008	19.71	20.10	19.43	19.71	4,516,026	+0.49(+2.57%)
Feb 18, 2008	19.35	19.38	18.84	19.21	0	+0.00(+0.00%)
Feb 15, 2008	19.35	19.38	18.84	19.21	3,508,144	-0.08(-0.42%)
Feb 14, 2008	19.68	19.72	19.06	19.29	4,544,523	-0.32(-1.62%)
Feb 13, 2008	19.72	19.72	19.22	19.61	4,654,832	+0.28(+1.45%)
Feb 12, 2008	19.89	19.93	19.16	19.33	6,850,610	-0.22(-1.13%)
Feb 11, 2008	19.61	19.79	18.86	19.55	6,749,781	+0.30(+1.57%)
Feb 08, 2008	19.19	19.58	18.83	19.25	5,487,912	+0.18(+0.97%)
Feb 07, 2008	19.06	19.34	18.46	19.07	8,305,927	+0.32(+1.69%)
Feb 06, 2008	19.04	19.38	18.54	18.75	6,964,292	+0.07(+0.36%)
Feb 05, 2008	19.94	19.94	18.66	18.68	11,578,111	-1.48(-7.33%)
Feb 04, 2008	20.67	20.82	19.96	20.16	4,474,624	-0.35(-1.69%)
Feb 01, 2008	20.29	20.84	19.98	20.51	9,362,020	+0.54(+2.70%)
Jan 31, 2008	18.72	20.29	18.25	19.97	12,802,245	+1.21(+6.46%)
Jan 30, 2008	18.53	19.42	18.28	18.76	8,247,962	-0.06(-0.31%)
Jan 29, 2008	18.23	19.39	18.12	18.81	14,795,098	+1.05(+5.90%)
Jan 28, 2008	18.27	18.27	16.87	17.77	9,797,252	-0.23(-1.27%)
Jan 25, 2008	19.24	19.57	17.80	18.00	9,438,081	-1.22(-6.34%)
Jan 24, 2008	18.45	19.36	18.35	19.21	8,837,510	+0.92(+5.00%)
Jan 23, 2008	17.32	18.38	16.51	18.30	9,186,824	+0.70(+3.99%)
Jan 22, 2008	15.40	17.61	15.40	17.60	12,281,309	+0.63(+3.70%)
Jan 21, 2008	16.61	18.46	16.39	16.97	0	+0.00(+0.00%)
Jan 18, 2008	16.61	18.46	16.39	16.97	8,377,458	+0.39(+2.36%)
Jan 17, 2008	17.36	17.54	16.47	16.58	7,358,837	-0.78(-4.47%)
Jan 16, 2008	17.09	17.81	16.98	17.35	8,548,253	-0.04(-0.21%)
Jan 15, 2008	18.27	18.27	17.28	17.39	8,651,096	-0.92(-5.00%)
Jan 14, 2008	18.67	19.02	18.11	18.31	7,124,996	-0.37(-1.98%)
Jan 11, 2008	18.81	19.10	18.22	18.67	7,330,075	-0.04(-0.24%)
Jan 10, 2008	18.40	18.85	17.69	18.72	9,888,581	+0.34(+1.85%)
Jan 09, 2008	18.10	18.50	17.43	18.38	10,596,677	+0.11(+0.61%)
Jan 08, 2008	18.66	18.81	18.24	18.27	7,731,096	-0.07(-0.40%)
Jan 07, 2008	18.81	18.91	17.69	18.34	7,075,602	-0.11(-0.60%)
Jan 04, 2008	19.15	19.19	18.39	18.45	5,790,743	-0.74(-3.85%)
Jan 03, 2008	19.32	19.32	18.79	19.19	4,671,686	+0.07(+0.39%)
Jan 02, 2008	19.19	19.63	18.63	19.12	6,180,617	+0.03(+0.16%)
Jan 01, 2008	19.57	19.62	19.00	19.09	0	+0.00(+0.00%)
Dec 31, 2007	19.57	19.62	19.00	19.09	2,884,308	-0.48(-2.45%)
Dec 28, 2007	19.34	19.82	19.34	19.57	3,467,758	+0.10(+0.49%)
Dec 27, 2007	19.92	19.94	19.42	19.47	3,628,102	-0.32(-1.64%)
Dec 26, 2007	19.22	19.94	19.22	19.80	6,749,387	+0.45(+2.33%)
Dec 24, 2007	19.20	19.50	19.10	19.35	1,548,272	+0.28(+1.47%)
Dec 21, 2007	18.73	19.23	18.73	19.07	6,011,852	+0.35(+1.85%)
Dec 20, 2007	18.51	19.03	18.51	18.72	6,540,225	-0.07(-0.35%)
Dec 19, 2007	19.18	19.22	18.73	18.79	4,464,205	-0.13(-0.66%)
Dec 18, 2007	18.85	19.27	18.64	18.91	5,819,471	+0.10(+0.51%)
Dec 17, 2007	19.63	19.63	18.53	18.81	7,999,614	-0.64(-3.30%)
Dec 14, 2007	19.83	19.83	19.24	19.46	3,363,468	-0.39(-1.97%)
Dec 13, 2007	19.86	20.09	19.45	19.85	5,061,820	-0.22(-1.10%)
Dec 12, 2007	20.86	21.25	19.68	20.07	5,613,137	-0.35(-1.70%)
Dec 11, 2007	21.71	21.71	20.34	20.42	5,872,280	-1.00(-4.65%)
Dec 10, 2007	21.41	21.75	21.16	21.41	6,861,156	+0.05(+0.24%)
Dec 07, 2007	21.42	21.64	21.15	21.36	4,803,112	+0.12(+0.56%)
Dec 06, 2007	20.73	21.27	20.51	21.24	4,219,874	+0.74(+3.60%)
Dec 05, 2007	20.85	20.85	20.30	20.51	4,673,043	+0.26(+1.28%)
Dec 04, 2007	21.14	21.14	19.97	20.25	7,411,571	-0.73(-3.48%)
Dec 03, 2007	21.40	21.40	20.45	20.98	5,442,943	-0.15(-0.70%)
Nov 30, 2007	21.30	21.38	20.86	21.13	4,413,634	+0.35(+1.71%)
Nov 29, 2007	20.83	21.10	20.42	20.77	6,075,199	-0.18(-0.85%)
Nov 28, 2007	19.59	21.27	19.51	20.95	10,841,830	+1.64(+8.49%)
Nov 27, 2007	19.59	19.59	18.89	19.31	4,183,669	+0.30(+1.59%)
Nov 26, 2007	19.41	19.57	18.95	19.01	4,682,633	-0.13(-0.66%)
Nov 23, 2007	19.18	19.29	18.83	19.13	1,636,651	+0.33(+1.77%)
Nov 21, 2007	18.52	19.22	18.52	18.80	5,254,140	-0.30(-1.55%)
Nov 20, 2007	18.52	19.24	18.52	19.10	5,450,317	+0.35(+1.85%)
Nov 19, 2007	19.20	19.27	18.32	18.75	5,956,839	-0.54(-2.79%)
Nov 16, 2007	19.89	19.89	19.04	19.29	4,993,237	-0.23(-1.17%)
Nov 15, 2007	19.69	19.91	19.27	19.52	5,519,456	-0.45(-2.26%)
Nov 14, 2007	20.64	20.79	19.90	19.97	5,853,998	-0.27(-1.31%)
Nov 13, 2007	19.20	20.45	19.20	20.23	5,459,394	+1.19(+6.24%)
Nov 12, 2007	19.94	19.94	18.93	19.04	6,673,268	-0.78(-3.95%)
Nov 09, 2007	19.72	20.31	19.32	19.83	8,253,697	+0.11(+0.56%)
Nov 08, 2007	19.94	20.51	19.41	19.72	9,471,168	-0.35(-1.73%)
Nov 07, 2007	20.68	20.68	19.80	20.06	12,251,481	-0.64(-3.10%)
Nov 06, 2007	21.33	21.33	20.34	20.70	5,962,980	+0.16(+0.75%)
Nov 05, 2007	21.04	21.06	20.31	20.55	5,276,647	-0.49(-2.32%)
Nov 02, 2007	21.78	21.86	20.68	21.04	8,152,538	-0.47(-2.16%)
Nov 01, 2007	22.29	22.45	21.42	21.50	6,087,961	-1.14(-5.05%)
Oct 31, 2007	22.37	22.81	22.11	22.65	4,648,270	+0.52(+2.37%)
Oct 30, 2007	22.51	22.64	21.96	22.12	4,626,032	-0.55(-2.41%)
Oct 29, 2007	22.67	22.96	21.86	22.67	4,858,018	+0.21(+0.95%)
Oct 26, 2007	22.00	22.58	21.50	22.45	7,955,899	+0.52(+2.36%)
Oct 25, 2007	21.94	22.28	21.47	21.94	8,575,069	+0.03(+0.13%)
Oct 24, 2007	21.89	21.98	21.19	21.91	9,042,832	-0.07(-0.34%)
Oct 23, 2007	22.06	22.26	21.80	21.98	4,922,346	+0.26(+1.19%)
Oct 22, 2007	21.97	21.97	21.51	21.72	7,534,045	-0.37(-1.67%)
Oct 19, 2007	23.10	23.19	22.04	22.09	8,771,077	-0.98(-4.26%)
Oct 18, 2007	23.41	23.59	22.89	23.08	8,814,367	-0.80(-3.34%)
Oct 17, 2007	24.29	24.35	23.59	23.87	5,151,487	-0.16(-0.68%)
Oct 16, 2007	24.01	24.26	23.92	24.04	4,866,455	-0.25(-1.03%)
Oct 15, 2007	24.66	24.66	24.18	24.29	4,023,249	-0.30(-1.20%)
Oct 12, 2007	24.21	24.65	24.07	24.58	4,091,642	+0.58(+2.43%)
Oct 11, 2007	24.19	24.59	23.83	24.00	6,792,721	+0.04(+0.18%)
Oct 10, 2007	24.00	24.23	23.63	23.95	3,294,113	-0.27(-1.13%)
Oct 09, 2007	24.23	24.43	24.00	24.23	3,315,374	+0.09(+0.37%)
Oct 08, 2007	24.26	24.37	23.94	24.14	2,780,170	-0.16(-0.64%)
Oct 05, 2007	24.07	24.66	23.84	24.29	4,679,932	+0.62(+2.62%)
Oct 04, 2007	23.56	23.91	22.89	23.67	5,559,256	+0.10(+0.44%)
Oct 03, 2007	23.96	24.29	23.39	23.57	5,620,334	-0.39(-1.63%)
Oct 02, 2007	22.77	24.12	22.71	23.96	11,707,889	+1.37(+6.08%)
Oct 01, 2007	22.20	22.93	22.17	22.59	7,356,772	+0.49(+2.24%)
Sep 28, 2007	21.64	22.31	21.47	22.09	7,199,271	+0.43(+1.98%)
Sep 27, 2007	20.96	22.01	20.96	21.66	10,414,295	+0.68(+3.24%)
Sep 26, 2007	21.43	21.86	20.87	20.99	5,695,766	-0.38(-1.76%)
Sep 25, 2007	21.49	21.49	21.04	21.36	6,834,567	-0.01(-0.07%)
Sep 24, 2007	21.67	21.78	21.27	21.38	6,229,617	-0.24(-1.13%)
Sep 21, 2007	22.03	22.19	21.52	21.62	6,719,726	-0.08(-0.37%)
Sep 20, 2007	21.69	22.07	21.52	21.70	7,282,558	-0.13(-0.61%)
Sep 19, 2007	22.47	22.62	21.61	21.83	9,458,015	-0.28(-1.27%)
Sep 18, 2007	21.12	22.20	21.08	22.12	13,882,838	+1.12(+5.31%)
Sep 17, 2007	21.76	21.83	20.90	21.00	10,521,824	-0.54(-2.50%)
Sep 14, 2007	21.86	21.86	21.37	21.54	12,789,684	-0.64(-2.90%)
Sep 13, 2007	21.98	22.37	21.78	22.18	6,413,933	+0.22(+1.01%)
Sep 12, 2007	21.86	22.12	21.57	21.96	9,091,585	-0.19(-0.87%)
Sep 11, 2007	21.05	22.40	21.03	22.15	8,348,906	+0.07(+0.30%)
Sep 10, 2007	23.11	23.17	22.08	22.09	5,186,563	-0.79(-3.45%)
Sep 07, 2007	23.31	23.54	22.54	22.88	5,634,283	-0.94(-3.94%)
Sep 06, 2007	24.36	24.36	23.76	23.81	2,921,826	-0.01(-0.06%)
Sep 05, 2007	24.00	24.01	23.47	23.83	4,902,302	-0.37(-1.53%)
Sep 04, 2007	24.00	24.35	23.64	24.20	4,224,222	+0.35(+1.49%)
Aug 31, 2007	23.50	23.87	23.32	23.84	5,155,279	+0.87(+3.79%)
Aug 30, 2007	22.31	23.13	22.31	22.97	3,884,437	+0.20(+0.88%)
Aug 29, 2007	22.51	22.87	21.94	22.77	5,753,458	+0.57(+2.56%)
Aug 28, 2007	23.25	23.43	22.05	22.20	6,878,852	-1.16(-4.96%)
Aug 27, 2007	23.53	23.58	23.04	23.36	3,588,801	-0.18(-0.75%)
Aug 24, 2007	22.96	23.61	22.82	23.54	5,351,241	+0.72(+3.17%)
Aug 23, 2007	22.96	23.40	22.64	22.82	4,387,953	-0.02(-0.10%)
Aug 22, 2007	22.24	22.96	22.20	22.84	5,713,372	+0.97(+4.46%)
Aug 21, 2007	22.25	22.25	21.77	21.86	5,694,175	-0.24(-1.07%)
Aug 20, 2007	22.54	22.65	21.81	22.10	5,939,987	-0.07(-0.33%)
Aug 17, 2007	22.89	23.11	21.69	22.17	8,095,185	+0.44(+2.00%)
Aug 16, 2007	21.42	22.07	20.73	21.74	13,738,376	-0.38(-1.70%)
Aug 15, 2007	23.26	23.58	21.89	22.12	10,451,168	-1.34(-5.73%)
Aug 14, 2007	24.35	24.37	23.26	23.46	5,202,001	-0.61(-2.55%)
Aug 13, 2007	24.07	24.42	23.70	24.07	3,729,915	+0.27(+1.12%)
Aug 10, 2007	23.61	24.06	22.71	23.81	7,467,952	-0.51(-2.10%)
Aug 09, 2007	23.85	24.35	23.63	24.32	5,987,010	-0.17(-0.69%)
Aug 08, 2007	24.30	24.82	24.09	24.49	7,346,307	+0.65(+2.73%)
Aug 07, 2007	23.08	24.25	22.89	23.84	8,571,412	+0.78(+3.36%)
Aug 06, 2007	23.58	23.58	22.83	23.06	10,526,032	-0.26(-1.11%)
Aug 03, 2007	23.54	23.81	23.27	23.32	6,903,906	-0.49(-2.08%)
Aug 02, 2007	23.63	24.00	23.24	23.81	8,018,451	+0.59(+2.54%)
Aug 01, 2007	23.64	23.88	22.59	23.22	10,935,861	-0.66(-2.75%)
Jul 31, 2007	24.44	24.69	23.79	23.88	7,239,093	-0.29(-1.19%)
Jul 30, 2007	23.89	24.37	23.47	24.17	9,630,312	+0.26(+1.08%)
Jul 27, 2007	24.37	24.57	23.51	23.91	12,987,179	-0.41(-1.67%)
Jul 26, 2007	24.55	28.05	23.67	24.32	11,486,448	-0.83(-3.32%)
Jul 25, 2007	25.48	25.77	24.66	25.15	6,970,480	-0.20(-0.79%)
Jul 24, 2007	25.79	25.80	25.06	25.35	10,817,407	-0.40(-1.55%)
Jul 23, 2007	25.79	25.92	25.37	25.75	6,372,628	-0.01(-0.03%)
Jul 20, 2007	26.53	26.75	25.51	25.76	9,416,820	-0.78(-2.92%)
Jul 19, 2007	26.67	26.91	26.33	26.53	8,504,647	+0.10(+0.36%)
Jul 18, 2007	25.85	26.50	25.85	26.43	5,389,702	+0.16(+0.62%)
Jul 17, 2007	26.48	26.75	26.04	26.27	8,703,859	-0.35(-1.30%)
Jul 16, 2007	27.52	27.54	26.40	26.62	14,126,200	-0.92(-3.33%)
Jul 13, 2007	27.32	27.66	27.11	27.54	5,023,103	+0.24(+0.87%)
Jul 12, 2007	27.17	27.43	26.90	27.30	3,803,084	+0.18(+0.68%)
Jul 11, 2007	27.03	27.35	26.74	27.11	3,280,706	+0.04(+0.14%)
Jul 10, 2007	27.32	27.39	26.77	27.08	3,319,944	-0.24(-0.89%)
Jul 09, 2007	27.54	27.76	27.22	27.32	4,155,425	-0.27(-0.99%)
Jul 06, 2007	27.82	27.82	27.38	27.59	3,486,446	-0.01(-0.03%)
Jul 05, 2007	27.88	28.04	27.39	27.60	3,264,587	-0.08(-0.29%)
Jul 03, 2007	27.69	27.78	27.47	27.68	1,355,754	+0.09(+0.32%)
Jul 02, 2007	27.39	27.66	27.22	27.59	2,827,474	+0.35(+1.27%)
Jun 29, 2007	27.25	27.55	27.03	27.25	3,695,788	-0.26(-0.94%)
Jun 28, 2007	27.32	27.54	26.95	27.51	3,468,407	+0.27(+1.00%)
Jun 27, 2007	27.03	27.35	26.58	27.23	8,339,426	-0.15(-0.54%)
Jun 26, 2007	28.28	28.37	27.34	27.38	3,895,956	-0.82(-2.91%)
Jun 25, 2007	28.50	28.61	28.05	28.20	2,571,645	-0.35(-1.24%)
Jun 22, 2007	28.38	28.74	28.16	28.55	8,423,526	-0.21(-0.72%)
Jun 21, 2007	27.98	28.81	27.80	28.76	3,409,091	+0.52(+1.86%)
Jun 20, 2007	28.86	29.09	28.13	28.24	4,981,662	-0.47(-1.65%)
Jun 19, 2007	29.17	29.17	28.58	28.71	9,079,397	-1.36(-4.52%)
Jun 18, 2007	30.24	30.54	29.95	30.07	2,305,094	-0.07(-0.24%)
Jun 15, 2007	29.35	30.32	29.27	30.14	5,443,738	+1.00(+3.45%)
Jun 14, 2007	29.17	29.50	29.11	29.14	3,911,658	+0.01(+0.05%)
Jun 13, 2007	28.84	29.17	28.56	29.12	2,072,025	+0.49(+1.70%)
Jun 12, 2007	29.13	29.13	28.52	28.64	3,098,964	-0.56(-1.92%)
Jun 11, 2007	28.86	29.20	28.61	29.20	3,599,894	+0.34(+1.18%)
Jun 08, 2007	28.05	28.86	27.32	28.86	5,641,325	+0.70(+2.49%)
Jun 07, 2007	28.91	29.35	27.71	28.16	7,611,031	-0.79(-2.73%)
Jun 06, 2007	29.54	29.54	28.81	28.95	3,882,744	-0.65(-2.20%)
Jun 05, 2007	29.39	29.62	29.06	29.60	4,549,275	+0.13(+0.45%)
Jun 04, 2007	29.17	29.46	28.81	29.46	4,416,121	+0.13(+0.45%)
Jun 01, 2007	28.94	29.39	28.90	29.33	5,658,659	+0.62(+2.16%)
May 31, 2007	28.50	29.39	28.50	28.71	11,448,516	+0.19(+0.67%)
May 30, 2007	26.77	28.57	26.47	28.52	10,984,983	+1.49(+5.52%)
May 29, 2007	26.54	27.13	26.43	27.03	5,864,643	+0.86(+3.27%)
May 25, 2007	25.89	26.28	25.76	26.17	3,549,460	+0.43(+1.66%)
May 24, 2007	26.00	26.33	25.58	25.74	4,806,827	-0.35(-1.33%)
May 23, 2007	26.36	26.41	25.95	26.09	3,379,262	-0.18(-0.67%)
May 22, 2007	26.26	26.34	25.95	26.27	3,040,798	+0.17(+0.65%)
May 21, 2007	26.03	26.27	25.82	26.10	3,885,927	+0.16(+0.63%)
May 18, 2007	26.03	26.09	25.68	25.93	3,130,247	+0.26(+1.01%)
May 17, 2007	25.62	25.82	25.26	25.67	3,498,514	+0.07(+0.26%)
May 16, 2007	25.14	25.64	24.96	25.61	4,796,264	+0.58(+2.30%)
May 15, 2007	25.03	25.39	24.88	25.03	3,398,456	-0.10(-0.38%)
May 14, 2007	25.47	25.53	25.06	25.13	2,411,674	-0.34(-1.33%)
May 11, 2007	25.36	25.59	25.25	25.47	2,357,165	+0.35(+1.38%)
May 10, 2007	25.43	25.57	24.99	25.12	3,608,302	-0.45(-1.76%)
May 09, 2007	25.11	25.69	25.05	25.57	3,172,787	+0.40(+1.58%)
May 08, 2007	25.22	25.50	24.84	25.17	3,728,670	-0.60(-2.32%)
May 07, 2007	26.04	26.58	25.74	25.77	4,642,555	+0.04(+0.17%)
May 04, 2007	25.11	25.80	25.11	25.73	7,788,241	+0.72(+2.86%)
May 03, 2007	24.22	25.28	24.18	25.01	8,442,486	+0.93(+3.86%)
May 02, 2007	23.86	24.27	23.86	24.08	4,710,132	+0.24(+0.99%)

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.