Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.50	34.98	34.49	34.72	1,981,436	+0.13(+0.38%)
Apr 29, 2008	34.62	34.74	34.51	34.59	1,268,167	-0.42(-1.20%)
Apr 28, 2008	35.04	35.21	34.95	35.01	498,351	+0.02(+0.06%)
Apr 25, 2008	34.90	35.05	34.73	34.99	163,309	+0.16(+0.46%)
Apr 24, 2008	34.61	34.95	34.40	34.83	1,292,735	-0.24(-0.68%)
Apr 23, 2008	34.83	35.15	34.66	35.07	287,919	-0.01(-0.03%)
Apr 22, 2008	35.14	35.24	34.94	35.08	292,288	-0.45(-1.26%)
Apr 21, 2008	35.51	35.60	35.27	35.52	469,181	+0.06(+0.17%)
Apr 18, 2008	35.35	35.55	35.16	35.46	1,472,845	+0.43(+1.22%)
Apr 17, 2008	34.93	35.17	34.89	35.04	1,923,393	-0.42(-1.19%)
Apr 16, 2008	34.90	35.48	34.90	35.46	801,748	+1.03(+2.99%)
Apr 15, 2008	34.37	34.51	34.17	34.43	519,408	+0.28(+0.83%)
Apr 14, 2008	33.87	34.22	33.80	34.15	875,804	+0.34(+1.02%)
Apr 11, 2008	34.22	34.30	33.78	33.80	1,029,728	-0.69(-2.01%)
Apr 10, 2008	34.44	34.62	34.15	34.49	757,458	-0.23(-0.67%)
Apr 09, 2008	34.98	34.98	34.62	34.73	646,932	-0.27(-0.76%)
Apr 08, 2008	34.88	35.01	34.78	34.99	1,750,619	-0.36(-1.02%)
Apr 07, 2008	35.52	35.54	35.28	35.35	2,058,586	+0.17(+0.49%)
Apr 04, 2008	35.14	35.36	34.86	35.18	4,365,301	+0.21(+0.60%)
Apr 03, 2008	34.53	35.09	34.45	34.97	877,237	-0.04(-0.11%)
Apr 02, 2008	34.95	35.14	34.76	35.01	1,275,711	+0.08(+0.22%)
Apr 01, 2008	34.21	34.95	34.05	34.93	1,870,604	+0.93(+2.74%)
Mar 31, 2008	33.97	34.17	33.85	34.00	1,108,671	-0.02(-0.06%)
Mar 28, 2008	34.35	34.40	34.00	34.02	880,986	-0.21(-0.61%)
Mar 27, 2008	34.73	34.73	34.22	34.23	1,907,554	+0.02(+0.05%)
Mar 26, 2008	33.95	34.41	33.81	34.22	1,530,700	+0.25(+0.75%)
Mar 25, 2008	33.61	34.16	33.40	33.96	1,166,650	+0.41(+1.22%)
Mar 24, 2008	33.11	33.73	32.81	33.55	575,905	+0.84(+2.56%)
Mar 21, 2008	32.05	32.96	31.88	32.72	204,446	+0.00(+0.00%)
Mar 20, 2008	32.05	32.96	31.88	32.72	204,446	+0.52(+1.62%)
Mar 19, 2008	33.02	33.14	32.11	32.20	858,052	-1.01(-3.03%)
Mar 18, 2008	32.72	33.35	32.72	33.20	693,935	+0.73(+2.25%)
Mar 17, 2008	31.94	32.68	31.94	32.47	1,063,231	+0.08(+0.26%)
Mar 14, 2008	33.11	33.24	32.13	32.39	441,890	-0.52(-1.57%)
Mar 13, 2008	32.20	33.00	32.14	32.91	139,789	+0.50(+1.54%)
Mar 12, 2008	32.89	32.95	32.39	32.41	867,814	-0.18(-0.56%)
Mar 11, 2008	32.27	32.62	31.98	32.59	661,231	+1.56(+5.03%)
Mar 10, 2008	31.52	31.56	30.94	31.03	1,111,236	-0.12(-0.39%)
Mar 07, 2008	31.06	31.52	30.92	31.15	1,384,078	-0.20(-0.64%)
Mar 06, 2008	31.88	31.89	31.29	31.35	2,121,405	-0.39(-1.22%)
Mar 05, 2008	31.50	31.94	31.41	31.74	410,789	+0.61(+1.96%)
Mar 04, 2008	31.12	31.28	30.80	31.13	312,212	-0.45(-1.42%)
Mar 03, 2008	31.59	31.76	31.31	31.58	1,111,453	-0.20(-0.64%)
Feb 29, 2008	32.27	32.35	31.73	31.78	1,910,016	-0.77(-2.36%)
Feb 28, 2008	32.63	32.78	32.42	32.55	344,122	-0.13(-0.41%)
Feb 27, 2008	32.11	32.77	32.11	32.68	1,841,103	+0.31(+0.96%)
Feb 26, 2008	31.75	32.50	31.74	32.37	454,980	+0.73(+2.29%)
Feb 25, 2008	31.11	31.65	30.93	31.65	672,232	+0.38(+1.22%)
Feb 22, 2008	31.25	31.32	30.74	31.27	563,492	+0.28(+0.91%)
Feb 21, 2008	31.32	31.43	30.97	30.98	407,838	-0.13(-0.43%)
Feb 20, 2008	30.57	31.23	30.57	31.12	576,862	-0.04(-0.12%)
Feb 19, 2008	31.44	31.56	31.07	31.16	529,013	+0.24(+0.77%)
Feb 18, 2008	30.78	30.96	30.48	30.92	0	+0.00(+0.00%)
Feb 15, 2008	30.78	30.96	30.48	30.92	811,591	-0.06(-0.18%)
Feb 14, 2008	31.22	31.48	30.97	30.97	434,232	-0.16(-0.52%)
Feb 13, 2008	31.08	31.25	30.70	31.13	580,650	+0.42(+1.37%)
Feb 12, 2008	30.45	31.00	30.39	30.71	305,962	+0.76(+2.55%)
Feb 11, 2008	29.98	30.05	29.57	29.95	529,719	+0.01(+0.04%)
Feb 08, 2008	29.77	30.22	29.75	29.94	505,180	-0.13(-0.44%)
Feb 07, 2008	29.88	30.31	29.82	30.07	837,709	-0.08(-0.26%)
Feb 06, 2008	30.59	30.66	30.08	30.15	1,223,315	+0.48(+1.62%)
Feb 05, 2008	30.60	30.65	29.64	29.67	1,184,940	-2.36(-7.38%)
Feb 04, 2008	32.20	32.24	31.93	32.03	913,598	-0.17(-0.53%)
Feb 01, 2008	31.96	32.27	31.73	32.20	789,079	+0.51(+1.61%)
Jan 31, 2008	30.91	31.91	30.76	31.69	1,589,302	+0.08(+0.26%)
Jan 30, 2008	31.77	32.24	31.26	31.61	594,737	+0.09(+0.30%)
Jan 29, 2008	31.46	31.62	31.20	31.52	1,332,335	+0.29(+0.92%)
Jan 28, 2008	30.86	31.31	30.64	31.23	353,988	+0.50(+1.62%)
Jan 25, 2008	31.84	31.94	30.67	30.73	314,074	-0.61(-1.96%)
Jan 24, 2008	30.68	31.37	30.51	31.34	1,091,344	+1.27(+4.22%)
Jan 23, 2008	28.83	30.30	28.47	30.08	1,840,327	-0.54(-1.77%)
Jan 22, 2008	29.27	30.72	29.25	30.62	2,190,046	-1.36(-4.26%)
Jan 21, 2008	32.61	32.88	31.77	31.98	0	+0.00(+0.00%)
Jan 18, 2008	32.61	32.88	31.77	31.98	952,329	+0.08(+0.24%)
Jan 17, 2008	32.70	32.87	31.83	31.90	679,971	-0.53(-1.62%)
Jan 16, 2008	33.02	33.41	32.29	32.43	1,152,952	-0.70(-2.12%)
Jan 15, 2008	33.83	34.00	33.11	33.13	840,599	-1.33(-3.86%)
Jan 14, 2008	34.62	34.70	34.32	34.46	1,116,643	+0.34(+0.99%)
Jan 11, 2008	34.31	34.45	34.00	34.12	236,647	-0.59(-1.71%)
Jan 10, 2008	34.23	34.81	34.18	34.72	1,035,764	+0.28(+0.80%)
Jan 09, 2008	33.97	34.46	33.96	34.44	609,019	+0.38(+1.11%)
Jan 08, 2008	34.67	34.92	33.86	34.06	342,347	-0.49(-1.41%)
Jan 07, 2008	34.42	34.64	34.32	34.55	844,406	+0.37(+1.09%)
Jan 04, 2008	34.64	34.73	34.18	34.18	421,107	-0.87(-2.48%)
Jan 03, 2008	35.06	35.20	34.96	35.05	581,553	-0.20(-0.58%)
Jan 02, 2008	35.47	35.60	35.21	35.25	424,566	+0.01(+0.03%)
Jan 01, 2008	35.66	35.66	35.16	35.24	0	+0.00(+0.00%)
Dec 31, 2007	35.66	35.66	35.16	35.24	613,697	-0.46(-1.29%)
Dec 28, 2007	35.71	35.83	35.64	35.70	259,065	+0.29(+0.83%)
Dec 27, 2007	35.51	35.71	35.37	35.41	233,343	-0.22(-0.62%)
Dec 26, 2007	35.47	35.75	35.47	35.63	357,239	+0.07(+0.19%)
Dec 24, 2007	35.93	35.93	35.16	35.56	259,892	+0.24(+0.67%)
Dec 21, 2007	35.14	35.33	35.08	35.33	196,680	+0.43(+1.24%)
Dec 20, 2007	34.90	35.06	34.66	34.89	235,511	-0.65(-1.82%)
Dec 19, 2007	35.77	35.93	35.33	35.54	358,491	-0.42(-1.16%)
Dec 18, 2007	36.13	36.21	35.43	35.96	428,760	+0.31(+0.87%)
Dec 17, 2007	35.94	36.01	35.51	35.65	643,411	-0.57(-1.57%)
Dec 14, 2007	36.53	36.67	36.18	36.21	372,772	-0.92(-2.48%)
Dec 13, 2007	37.39	37.42	36.44	37.14	435,081	-0.68(-1.79%)
Dec 12, 2007	38.03	38.17	37.56	37.81	270,548	+0.45(+1.20%)
Dec 11, 2007	38.01	38.32	37.22	37.36	451,516	-0.66(-1.75%)
Dec 10, 2007	37.91	38.08	37.85	38.03	204,627	+0.31(+0.82%)
Dec 07, 2007	37.78	37.88	37.67	37.72	834,221	-0.09(-0.25%)
Dec 06, 2007	37.34	37.82	37.34	37.81	1,863,318	+0.06(+0.15%)
Dec 05, 2007	37.79	37.88	37.60	37.76	1,565,859	-0.02(-0.04%)
Dec 04, 2007	36.99	37.88	36.99	37.77	320,107	+0.27(+0.71%)
Dec 03, 2007	37.76	37.84	37.46	37.51	1,933,148	-0.05(-0.13%)
Nov 30, 2007	38.28	38.28	37.40	37.56	260,795	+0.03(+0.09%)
Nov 29, 2007	38.03	38.03	36.88	37.52	315,339	-0.35(-0.92%)
Nov 28, 2007	36.94	37.96	36.94	37.87	274,395	+0.90(+2.44%)
Nov 27, 2007	36.94	37.06	36.60	36.97	296,729	+0.56(+1.54%)
Nov 26, 2007	37.49	37.49	36.41	36.41	304,659	-0.76(-2.06%)
Nov 23, 2007	37.65	37.65	36.88	37.17	145,471	+0.19(+0.51%)
Nov 21, 2007	36.93	37.36	36.75	36.99	439,777	-0.58(-1.55%)
Nov 20, 2007	37.28	37.71	37.15	37.57	642,309	+0.63(+1.71%)
Nov 19, 2007	37.77	37.77	36.83	36.94	456,952	-0.71(-1.88%)
Nov 16, 2007	37.56	37.84	37.32	37.65	238,761	+0.53(+1.42%)
Nov 15, 2007	37.18	37.50	36.84	37.12	556,178	-0.46(-1.22%)
Nov 14, 2007	39.78	39.78	37.43	37.58	656,801	-0.32(-0.83%)
Nov 13, 2007	37.28	37.91	37.25	37.89	752,226	+1.25(+3.40%)
Nov 12, 2007	37.18	37.28	36.62	36.65	215,245	-0.52(-1.40%)
Nov 09, 2007	38.79	38.79	37.06	37.17	3,109,937	-0.70(-1.86%)
Nov 08, 2007	37.63	38.06	37.43	37.87	1,951,635	+0.96(+2.61%)
Nov 07, 2007	37.40	37.63	36.87	36.91	1,380,195	-0.74(-1.97%)
Nov 06, 2007	37.64	37.73	37.42	37.65	418,104	+0.50(+1.36%)
Nov 05, 2007	36.99	37.24	36.94	37.15	454,948	-0.17(-0.46%)
Nov 02, 2007	37.25	37.47	36.94	37.32	1,673,681	+0.53(+1.43%)
Nov 01, 2007	36.88	37.11	36.55	36.79	1,900,523	-0.68(-1.80%)
Oct 31, 2007	37.21	37.62	37.11	37.47	349,835	+0.44(+1.20%)
Oct 30, 2007	36.78	37.14	36.74	37.03	121,909	+0.03(+0.09%)
Oct 29, 2007	36.82	37.00	36.73	36.99	234,969	+0.28(+0.77%)
Oct 26, 2007	36.36	36.71	36.28	36.71	1,263,162	+0.94(+2.62%)
Oct 25, 2007	35.67	35.77	35.51	35.77	1,515,289	+0.20(+0.58%)
Oct 24, 2007	35.39	35.57	34.94	35.57	2,059,095	-0.28(-0.77%)
Oct 23, 2007	35.62	35.85	35.50	35.85	198,667	+0.58(+1.63%)
Oct 22, 2007	34.96	35.35	34.94	35.27	946,559	-0.17(-0.48%)
Oct 19, 2007	35.95	36.00	35.44	35.44	1,010,674	-0.66(-1.84%)
Oct 18, 2007	35.82	36.14	35.82	36.11	231,357	+0.47(+1.30%)
Oct 17, 2007	35.68	35.77	35.36	35.64	244,360	+0.68(+1.93%)
Oct 16, 2007	35.11	35.18	34.95	34.97	160,559	-0.05(-0.14%)
Oct 15, 2007	35.21	35.31	34.88	35.02	389,207	-0.04(-0.11%)
Oct 12, 2007	35.00	35.06	34.85	35.05	696,599	+0.44(+1.28%)
Oct 11, 2007	34.63	34.97	34.47	34.61	1,280,862	+0.61(+1.81%)
Oct 10, 2007	34.02	34.09	33.85	34.00	1,031,624	-0.08(-0.24%)
Oct 09, 2007	33.89	34.08	33.78	34.08	4,023,554	+0.23(+0.69%)
Oct 08, 2007	33.29	34.12	33.29	33.85	264,769	-0.44(-1.28%)
Oct 05, 2007	34.10	34.44	34.10	34.28	2,633,425	+0.43(+1.28%)
Oct 04, 2007	33.87	33.98	33.73	33.85	451,155	-0.04(-0.11%)
Oct 03, 2007	34.07	34.09	33.81	33.89	1,332,154	-0.18(-0.54%)
Oct 02, 2007	34.00	34.18	33.92	34.07	3,098,487	+0.16(+0.46%)
Oct 01, 2007	33.40	33.99	33.40	33.92	87,052	+0.25(+0.76%)
Sep 28, 2007	33.60	33.72	33.36	33.66	106,738	+0.09(+0.26%)
Sep 27, 2007	33.56	33.60	33.43	33.58	223,410	+0.33(+0.98%)
Sep 26, 2007	33.28	33.35	33.13	33.25	682,873	+0.45(+1.37%)
Sep 25, 2007	32.71	32.88	32.69	32.80	185,663	-0.20(-0.62%)
Sep 24, 2007	33.19	33.30	32.93	33.01	157,669	+0.01(+0.02%)
Sep 21, 2007	33.03	33.14	32.92	33.00	268,742	+0.18(+0.54%)
Sep 20, 2007	32.83	33.03	32.79	32.82	189,998	+0.12(+0.36%)
Sep 19, 2007	32.73	33.02	32.65	32.71	179,161	+0.32(+0.99%)
Sep 18, 2007	31.47	32.46	31.34	32.39	339,901	+1.56(+5.07%)
Sep 17, 2007	30.92	31.10	30.72	30.82	278,314	-0.54(-1.71%)
Sep 14, 2007	31.15	31.41	31.11	31.36	161,462	-0.35(-1.10%)
Sep 13, 2007	31.77	31.95	31.65	31.71	117,394	+0.16(+0.51%)
Sep 12, 2007	31.35	31.69	31.31	31.55	145,027	+0.04(+0.12%)
Sep 11, 2007	31.24	31.55	31.24	31.51	394,986	+0.49(+1.59%)
Sep 10, 2007	31.24	31.28	30.76	31.02	414,492	-0.14(-0.44%)
Sep 07, 2007	31.23	31.39	30.93	31.16	595,460	-0.47(-1.49%)
Sep 06, 2007	31.50	31.84	31.42	31.63	591,667	-0.09(-0.28%)
Sep 05, 2007	31.77	31.84	31.56	31.72	937,167	-0.65(-2.00%)
Sep 04, 2007	31.94	32.47	31.94	32.36	4,347,598	+0.18(+0.55%)
Aug 31, 2007	32.24	32.40	32.07	32.19	213,477	+0.49(+1.54%)
Aug 30, 2007	31.41	31.96	31.32	31.70	207,697	-0.19(-0.59%)
Aug 29, 2007	31.52	31.94	31.32	31.89	205,349	+0.77(+2.47%)
Aug 28, 2007	31.69	31.70	31.09	31.12	381,079	-0.74(-2.31%)
Aug 27, 2007	31.98	31.98	31.82	31.85	149,542	-0.37(-1.13%)
Aug 24, 2007	31.61	32.22	31.61	32.22	242,193	+0.59(+1.87%)
Aug 23, 2007	31.82	31.88	31.37	31.63	268,562	-0.11(-0.33%)
Aug 22, 2007	31.49	31.80	31.49	31.73	554,462	+0.53(+1.69%)
Aug 21, 2007	31.18	31.46	31.12	31.21	434,539	-0.17(-0.55%)
Aug 20, 2007	31.50	31.61	31.13	31.38	584,623	-0.09(-0.28%)
Aug 17, 2007	31.42	31.69	31.10	31.47	272,535	+0.39(+1.27%)
Aug 16, 2007	30.90	31.08	30.00	31.07	1,186,224	-0.12(-0.37%)
Aug 15, 2007	31.57	31.97	31.12	31.19	494,320	-0.73(-2.29%)
Aug 14, 2007	32.52	32.57	31.90	31.92	758,186	-0.39(-1.20%)
Aug 13, 2007	32.76	32.78	32.31	32.31	922,899	-0.16(-0.48%)
Aug 10, 2007	32.47	32.70	32.12	32.46	730,553	-1.11(-3.30%)
Aug 09, 2007	32.94	33.57	32.74	33.57	1,267,858	-0.15(-0.44%)
Aug 08, 2007	33.30	33.92	33.30	33.72	546,696	+0.78(+2.37%)
Aug 07, 2007	32.60	33.27	32.53	32.94	1,730,391	+0.03(+0.10%)
Aug 06, 2007	32.70	32.91	32.31	32.91	1,043,364	+0.45(+1.38%)
Aug 03, 2007	32.57	32.76	32.42	32.46	312,630	-0.30(-0.93%)
Aug 02, 2007	32.63	32.84	32.52	32.76	617,313	-0.02(-0.07%)
Aug 01, 2007	32.60	32.97	32.08	32.78	308,295	+0.45(+1.39%)
Jul 31, 2007	32.67	32.93	32.34	32.34	297,459	-0.12(-0.36%)
Jul 30, 2007	32.26	32.51	32.06	32.45	121,909	+0.45(+1.40%)
Jul 27, 2007	32.29	32.45	31.89	32.00	602,864	+0.01(+0.02%)
Jul 26, 2007	32.60	32.88	31.81	32.00	1,059,077	-1.32(-3.97%)
Jul 25, 2007	33.44	33.48	33.01	33.32	247,250	+0.28(+0.84%)
Jul 24, 2007	33.46	33.57	32.88	33.04	466,868	-0.47(-1.40%)
Jul 23, 2007	33.62	33.74	33.50	33.51	156,947	+0.23(+0.68%)
Jul 20, 2007	33.61	33.69	33.19	33.29	807,492	-0.73(-2.13%)
Jul 19, 2007	34.16	34.27	33.96	34.01	146,471	+0.21(+0.61%)
Jul 18, 2007	33.81	33.99	33.42	33.81	549,268	+0.04(+0.13%)
Jul 17, 2007	33.81	33.94	33.74	33.76	342,249	+0.10(+0.30%)
Jul 16, 2007	33.59	33.84	33.58	33.66	437,068	+0.12(+0.36%)
Jul 13, 2007	33.58	33.66	33.51	33.54	329,426	-0.07(-0.20%)
Jul 12, 2007	33.15	33.65	33.15	33.61	396,250	+0.63(+1.90%)
Jul 11, 2007	32.74	33.04	32.73	32.98	318,590	+0.40(+1.24%)
Jul 10, 2007	32.77	33.07	32.57	32.58	276,869	-0.38(-1.16%)
Jul 09, 2007	33.10	33.13	32.96	32.96	153,876	-0.18(-0.53%)
Jul 06, 2007	32.97	33.25	32.91	33.14	243,096	+0.33(+1.01%)
Jul 05, 2007	32.80	32.98	32.61	32.81	538,568	+0.08(+0.25%)
Jul 03, 2007	32.71	32.79	32.68	32.72	188,192	+0.09(+0.29%)
Jul 02, 2007	32.45	32.66	32.45	32.63	140,331	+0.44(+1.36%)
Jun 29, 2007	32.19	32.39	32.03	32.19	200,473	+0.07(+0.22%)
Jun 28, 2007	32.08	32.31	32.05	32.12	157,850	+0.04(+0.14%)
Jun 27, 2007	31.68	32.08	31.62	32.08	120,825	+0.32(+0.99%)
Jun 26, 2007	32.23	32.23	31.76	31.76	157,850	-0.09(-0.28%)
Jun 25, 2007	31.84	32.22	31.75	31.85	294,388	+0.09(+0.30%)
Jun 22, 2007	32.09	32.15	31.64	31.75	388,484	-0.53(-1.63%)
Jun 21, 2007	31.96	32.30	31.86	32.28	203,182	+0.28(+0.86%)
Jun 20, 2007	32.52	32.58	31.98	32.00	160,017	-0.43(-1.31%)
Jun 19, 2007	32.20	32.52	32.18	32.43	252,488	-0.07(-0.20%)
Jun 18, 2007	32.67	32.67	32.42	32.50	97,888	-0.20(-0.63%)
Jun 15, 2007	32.66	32.83	32.55	32.70	358,865	+0.42(+1.29%)
Jun 14, 2007	32.08	32.39	32.04	32.29	188,914	+0.32(+1.01%)
Jun 13, 2007	31.56	31.98	31.56	31.96	189,095	+0.59(+1.88%)
Jun 12, 2007	31.72	31.88	31.37	31.37	263,866	-0.83(-2.58%)
Jun 11, 2007	32.15	32.33	31.97	32.20	290,234	-0.02(-0.07%)
Jun 08, 2007	31.78	32.22	31.66	32.22	312,630	+0.69(+2.18%)
Jun 07, 2007	31.92	32.22	31.52	31.54	945,656	-0.91(-2.80%)
Jun 06, 2007	33.03	32.94	32.35	32.45	926,150	-0.88(-2.64%)
Jun 05, 2007	33.52	33.53	33.10	33.33	1,222,345	-0.22(-0.66%)
Jun 04, 2007	33.36	33.56	33.36	33.55	2,588,634	+0.13(+0.38%)
Jun 01, 2007	33.43	33.50	33.33	33.42	229,551	+0.30(+0.92%)
May 31, 2007	33.12	33.22	33.08	33.12	192,165	+0.24(+0.72%)
May 30, 2007	32.53	32.90	32.53	32.88	275,109	+0.03(+0.08%)
May 29, 2007	32.92	33.03	32.70	32.85	233,163	+0.18(+0.54%)
May 25, 2007	32.56	32.71	32.52	32.67	57,613	+0.23(+0.72%)
May 24, 2007	32.90	32.92	32.42	32.44	285,719	-0.43(-1.30%)
May 23, 2007	32.91	33.11	32.86	32.87	277,953	+0.29(+0.90%)
May 22, 2007	32.67	32.73	32.57	32.57	184,218	+0.01(+0.03%)
May 21, 2007	32.76	32.78	32.56	32.56	421,860	-0.30(-0.91%)
May 18, 2007	32.70	32.86	32.64	32.86	243,096	+0.32(+0.99%)
May 17, 2007	32.48	32.64	32.39	32.54	215,824	+0.00(+0.00%)
May 16, 2007	32.57	32.60	32.37	32.54	133,468	+0.24(+0.75%)
May 15, 2007	32.13	32.53	32.13	32.30	283,732	+0.38(+1.18%)
May 14, 2007	32.06	32.10	31.82	31.92	297,097	-0.14(-0.43%)
May 11, 2007	31.71	32.12	31.78	32.06	247,431	+0.76(+2.42%)
May 10, 2007	31.70	31.96	31.24	31.30	288,789	-0.62(-1.94%)
May 09, 2007	31.72	31.92	31.67	31.92	536,762	+0.11(+0.35%)
May 08, 2007	31.80	31.81	31.55	31.81	936,806	-0.24(-0.76%)
May 07, 2007	31.95	32.14	31.95	32.05	999,188	+0.04(+0.12%)
May 04, 2007	31.86	32.02	31.79	32.01	2,686,794	+0.59(+1.87%)
May 03, 2007	31.45	31.64	31.28	31.43	350,376	-0.22(-0.70%)
May 02, 2007	31.48	31.67	31.44	31.65	375,842	+0.34(+1.08%)

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.