Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.84	23.84	22.24	22.38	2,282,780	-1.27(-5.37%)
Apr 29, 2008	23.59	24.10	23.37	23.65	994,250	-0.06(-0.25%)
Apr 28, 2008	23.03	24.23	22.76	23.71	2,216,216	+0.72(+3.13%)
Apr 25, 2008	22.43	23.09	22.22	22.99	1,293,714	+0.60(+2.68%)
Apr 24, 2008	21.94	22.71	21.68	22.39	1,052,916	+0.61(+2.80%)
Apr 23, 2008	21.44	21.96	21.06	21.78	940,159	+0.52(+2.45%)
Apr 22, 2008	21.85	21.91	20.92	21.26	1,108,235	-0.78(-3.54%)
Apr 21, 2008	22.03	22.30	21.90	22.04	1,300,420	-0.13(-0.59%)
Apr 18, 2008	22.37	22.76	21.89	22.17	1,958,946	+0.36(+1.65%)
Apr 17, 2008	21.27	21.90	21.27	21.81	1,548,320	+0.51(+2.39%)
Apr 16, 2008	21.72	22.00	21.03	21.30	3,215,589	-0.25(-1.16%)
Apr 15, 2008	21.35	21.57	20.73	21.55	2,810,934	+0.32(+1.51%)
Apr 14, 2008	21.68	22.54	20.88	21.23	4,883,200	+0.32(+1.53%)
Apr 11, 2008	21.07	21.76	20.80	20.91	2,208,396	-0.51(-2.38%)
Apr 10, 2008	19.87	21.45	19.84	21.42	2,176,481	+1.14(+5.62%)
Apr 09, 2008	21.12	21.26	20.06	20.28	1,600,994	-0.82(-3.89%)
Apr 08, 2008	21.23	21.38	20.95	21.10	978,215	-0.23(-1.08%)
Apr 07, 2008	21.85	22.00	21.27	21.33	1,146,259	-0.29(-1.34%)
Apr 04, 2008	21.78	21.87	21.23	21.62	1,462,467	-0.17(-0.78%)
Apr 03, 2008	22.21	22.31	21.51	21.79	1,806,022	-0.45(-2.02%)
Apr 02, 2008	22.04	23.04	21.70	22.24	2,334,675	+0.25(+1.14%)
Apr 01, 2008	20.61	22.04	20.61	21.99	2,676,863	+1.55(+7.58%)
Mar 31, 2008	20.25	20.66	19.68	20.44	2,301,181	+0.20(+0.99%)
Mar 28, 2008	20.20	20.89	20.15	20.24	1,534,398	-0.42(-2.03%)
Mar 27, 2008	21.03	21.27	20.64	20.66	2,066,977	-0.37(-1.76%)
Mar 26, 2008	21.39	21.42	20.78	21.03	1,391,188	-0.39(-1.82%)
Mar 25, 2008	21.52	21.52	20.92	21.42	1,435,298	-0.09(-0.42%)
Mar 24, 2008	20.85	21.52	20.84	21.51	2,458,866	+0.73(+3.51%)
Mar 21, 2008	19.93	20.89	19.80	20.78	2,327,725	+0.00(+0.00%)
Mar 20, 2008	19.93	20.89	19.80	20.78	2,327,725	+0.94(+4.74%)
Mar 19, 2008	20.50	20.63	19.84	19.84	2,061,871	-0.61(-2.98%)
Mar 18, 2008	19.93	20.45	19.76	20.45	1,774,599	+0.88(+4.50%)
Mar 17, 2008	19.21	20.07	19.16	19.57	1,959,234	-0.07(-0.36%)
Mar 14, 2008	20.41	20.59	19.39	19.64	2,652,883	-0.67(-3.30%)
Mar 13, 2008	20.13	20.53	19.80	20.31	2,637,665	-0.07(-0.34%)
Mar 12, 2008	20.25	20.84	20.06	20.38	3,297,284	+0.31(+1.54%)
Mar 11, 2008	19.22	20.09	19.11	20.07	4,695,373	+1.10(+5.80%)
Mar 10, 2008	19.17	19.41	18.91	18.97	3,162,458	-0.21(-1.09%)
Mar 07, 2008	19.51	19.66	18.75	19.18	6,649,220	-0.46(-2.34%)
Mar 06, 2008	21.29	21.34	19.64	19.64	10,251,358	-2.61(-11.73%)
Mar 05, 2008	22.06	22.50	21.68	22.25	2,346,364	+0.33(+1.51%)
Mar 04, 2008	21.50	22.03	21.21	21.92	2,719,168	+0.27(+1.25%)
Mar 03, 2008	21.48	21.91	21.13	21.65	2,597,322	+0.12(+0.56%)
Feb 29, 2008	22.16	22.22	21.46	21.53	1,757,704	-0.92(-4.10%)
Feb 28, 2008	22.81	22.90	22.35	22.45	1,543,546	-0.63(-2.73%)
Feb 27, 2008	23.12	23.60	22.85	23.08	1,201,000	-0.29(-1.24%)
Feb 26, 2008	22.79	23.70	22.44	23.37	1,485,093	+0.82(+3.64%)
Feb 25, 2008	21.83	22.63	21.82	22.55	1,952,389	+0.74(+3.39%)
Feb 22, 2008	22.84	22.84	21.60	21.81	2,826,920	-0.32(-1.45%)
Feb 21, 2008	23.23	23.43	22.04	22.13	2,061,231	-1.01(-4.36%)
Feb 20, 2008	22.50	23.37	22.40	23.14	1,423,972	+0.54(+2.39%)
Feb 19, 2008	23.24	23.88	22.50	22.60	1,736,248	-0.40(-1.74%)
Feb 18, 2008	23.29	23.54	22.76	23.00	2,087,805	+0.00(+0.00%)
Feb 15, 2008	23.29	23.54	22.77	23.00	2,087,805	-0.42(-1.79%)
Feb 14, 2008	24.81	24.81	23.27	23.42	1,365,916	-1.01(-4.13%)
Feb 13, 2008	24.11	24.70	24.05	24.43	2,093,051	+0.21(+0.87%)
Feb 12, 2008	23.73	24.77	23.73	24.22	1,581,860	-0.27(-1.10%)
Feb 11, 2008	23.79	24.62	23.25	24.49	2,545,512	+0.76(+3.20%)
Feb 08, 2008	23.58	24.18	22.98	23.73	2,012,618	+0.69(+2.99%)
Feb 07, 2008	22.02	23.57	22.02	23.04	2,198,455	+0.77(+3.46%)
Feb 06, 2008	22.94	23.15	22.24	22.27	1,771,134	-0.47(-2.07%)
Feb 05, 2008	23.36	23.74	21.72	22.74	1,813,770	-1.13(-4.73%)
Feb 04, 2008	23.85	24.27	23.35	23.87	2,167,939	-0.11(-0.46%)
Feb 01, 2008	23.00	24.07	22.94	23.98	2,766,850	+1.11(+4.85%)
Jan 31, 2008	21.79	23.42	21.53	22.87	2,526,975	+0.79(+3.58%)
Jan 30, 2008	22.05	22.80	21.69	22.08	2,547,139	+0.01(+0.05%)
Jan 29, 2008	21.82	22.25	21.49	22.07	1,946,611	+0.32(+1.47%)
Jan 28, 2008	20.71	21.75	20.68	21.75	1,853,858	+1.16(+5.63%)
Jan 25, 2008	21.24	21.42	20.29	20.59	3,794,169	-0.45(-2.14%)
Jan 24, 2008	22.74	22.74	20.76	21.04	4,835,787	-1.72(-7.56%)
Jan 23, 2008	20.61	23.13	20.31	22.76	8,377,796	-0.29(-1.26%)
Jan 22, 2008	20.63	23.37	20.51	23.05	4,273,495	+1.47(+6.81%)
Jan 21, 2008	21.86	22.09	20.71	21.58	3,136,748	+0.00(+0.00%)
Jan 18, 2008	21.86	22.09	20.71	21.58	3,136,748	+0.48(+2.27%)
Jan 17, 2008	21.73	22.09	21.10	21.10	1,920,039	-0.77(-3.52%)
Jan 16, 2008	20.83	22.24	20.82	21.87	2,292,931	+1.08(+5.19%)
Jan 15, 2008	20.92	21.12	20.44	20.79	2,693,652	-0.50(-2.35%)
Jan 14, 2008	21.01	21.52	20.72	21.29	2,983,998	+0.29(+1.38%)
Jan 11, 2008	22.17	22.18	20.86	21.00	2,265,158	-1.08(-4.89%)
Jan 10, 2008	21.90	22.53	21.49	22.08	2,540,085	-0.03(-0.14%)
Jan 09, 2008	21.77	22.17	21.36	22.11	1,809,031	+0.32(+1.47%)
Jan 08, 2008	21.90	22.51	21.76	21.79	2,484,867	-0.26(-1.18%)
Jan 07, 2008	21.65	22.58	21.47	22.05	2,176,026	+0.28(+1.29%)
Jan 04, 2008	22.50	22.59	21.60	21.77	2,000,828	-1.01(-4.43%)
Jan 03, 2008	23.45	23.49	22.74	22.78	1,572,191	-0.53(-2.27%)
Jan 02, 2008	23.50	23.87	23.12	23.31	2,461,524	-0.22(-0.93%)
Jan 01, 2008	23.75	23.95	23.49	23.53	0	+0.00(+0.00%)
Dec 31, 2007	23.75	23.95	23.49	23.53	1,605,309	-0.26(-1.09%)
Dec 28, 2007	24.15	24.32	23.60	23.79	1,833,599	-0.28(-1.16%)
Dec 27, 2007	24.75	24.80	24.03	24.07	1,051,408	-0.66(-2.67%)
Dec 26, 2007	24.51	24.89	24.51	24.73	1,130,887	-0.03(-0.12%)
Dec 24, 2007	24.59	24.98	24.52	24.76	734,971	+0.11(+0.45%)
Dec 21, 2007	25.32	25.36	24.60	24.65	3,481,138	-0.15(-0.60%)
Dec 20, 2007	25.20	25.26	24.50	24.80	2,282,084	-0.32(-1.27%)
Dec 19, 2007	25.60	25.60	25.07	25.12	1,261,466	-0.57(-2.22%)
Dec 18, 2007	25.69	25.78	25.27	25.69	900,083	+0.16(+0.63%)
Dec 17, 2007	25.88	26.20	25.50	25.53	1,208,637	+0.02(+0.08%)
Dec 14, 2007	25.98	26.14	25.50	25.51	1,220,332	-0.87(-3.30%)
Dec 13, 2007	27.40	27.40	26.20	26.38	1,761,309	-0.54(-2.01%)
Dec 12, 2007	28.00	28.03	26.62	26.92	983,039	-0.84(-3.03%)
Dec 11, 2007	28.15	28.32	27.56	27.76	1,594,837	-0.32(-1.14%)
Dec 10, 2007	28.66	28.71	27.99	28.08	957,988	-0.48(-1.68%)
Dec 07, 2007	28.53	28.79	28.38	28.56	611,658	-0.02(-0.07%)
Dec 06, 2007	28.38	28.63	27.93	28.58	872,755	+0.12(+0.42%)
Dec 05, 2007	28.44	28.50	28.05	28.46	846,472	+0.37(+1.32%)
Dec 04, 2007	27.74	28.25	27.32	28.09	1,282,308	+0.00(+0.00%)
Dec 03, 2007	28.26	28.52	27.72	28.09	2,149,370	-0.39(-1.37%)
Nov 30, 2007	27.90	28.80	27.71	28.48	1,556,340	+1.02(+3.71%)
Nov 29, 2007	27.50	27.86	26.97	27.46	1,251,666	-0.18(-0.65%)
Nov 28, 2007	26.34	27.83	26.16	27.64	2,408,884	+1.65(+6.35%)
Nov 27, 2007	25.89	26.28	25.70	25.99	1,771,154	+0.39(+1.52%)
Nov 26, 2007	26.23	26.52	25.60	25.60	1,089,466	-0.74(-2.81%)
Nov 23, 2007	26.28	26.53	26.00	26.34	313,625	+0.18(+0.69%)
Nov 21, 2007	25.84	26.47	25.81	26.16	1,917,972	+0.17(+0.65%)
Nov 20, 2007	25.76	26.45	25.50	25.99	2,892,332	+0.27(+1.05%)
Nov 19, 2007	26.03	26.10	25.24	25.72	2,015,699	-0.50(-1.91%)
Nov 16, 2007	26.71	27.00	25.93	26.22	2,460,274	-0.38(-1.43%)
Nov 15, 2007	26.36	27.05	25.69	26.60	5,806,409	+1.69(+6.78%)
Nov 14, 2007	25.38	25.70	24.59	24.91	3,493,615	-0.47(-1.85%)
Nov 13, 2007	25.08	25.60	25.08	25.38	3,580,435	+0.36(+1.44%)
Nov 12, 2007	24.78	25.28	24.78	25.02	3,670,675	+0.11(+0.44%)
Nov 09, 2007	25.57	25.85	24.88	24.91	2,869,234	-1.15(-4.41%)
Nov 08, 2007	26.64	26.81	25.45	26.06	3,045,673	-0.63(-2.36%)
Nov 07, 2007	27.49	27.49	26.65	26.69	1,717,006	-0.89(-3.23%)
Nov 06, 2007	28.07	28.08	27.15	27.58	1,470,923	-0.19(-0.68%)
Nov 05, 2007	28.21	28.29	27.60	27.77	1,182,778	-0.76(-2.66%)
Nov 02, 2007	29.64	29.64	28.39	28.53	1,758,388	-0.76(-2.59%)
Nov 01, 2007	29.66	29.96	29.28	29.29	1,556,864	-0.66(-2.20%)
Oct 31, 2007	29.80	29.98	29.56	29.95	1,498,603	+0.20(+0.67%)
Oct 30, 2007	29.59	29.95	29.50	29.75	892,000	-0.02(-0.07%)
Oct 29, 2007	29.47	29.94	29.42	29.77	1,197,312	+0.34(+1.16%)
Oct 26, 2007	29.20	29.66	29.17	29.43	1,509,511	+0.39(+1.34%)
Oct 25, 2007	28.31	29.30	28.28	29.04	2,186,918	+0.94(+3.35%)
Oct 24, 2007	28.07	28.67	27.57	28.10	1,523,348	-0.15(-0.53%)
Oct 23, 2007	28.42	28.56	27.96	28.25	2,101,583	-0.25(-0.88%)
Oct 22, 2007	28.25	29.38	28.03	28.50	2,323,300	+0.05(+0.18%)
Oct 19, 2007	30.06	30.06	28.42	28.45	3,087,468	-1.53(-5.10%)
Oct 18, 2007	30.17	30.23	29.62	29.98	1,074,665	-0.20(-0.66%)
Oct 17, 2007	30.30	30.30	29.70	30.18	1,640,085	+0.01(+0.03%)
Oct 16, 2007	30.34	30.49	29.84	30.17	1,772,075	-0.26(-0.85%)
Oct 15, 2007	30.06	30.49	29.94	30.43	2,570,458	-0.26(-0.85%)
Oct 12, 2007	31.10	31.22	30.38	30.69	2,173,068	-0.36(-1.16%)
Oct 11, 2007	31.07	31.93	30.87	31.05	2,964,363	-0.01(-0.03%)
Oct 10, 2007	29.45	31.40	29.15	31.06	5,948,203	-1.32(-4.08%)
Oct 09, 2007	32.40	32.47	32.03	32.38	776,136	-0.19(-0.58%)
Oct 08, 2007	32.40	32.64	32.14	32.57	687,749	-0.02(-0.06%)
Oct 05, 2007	32.10	32.80	32.01	32.59	1,353,936	+0.62(+1.94%)
Oct 04, 2007	32.26	32.47	31.76	31.97	605,150	-0.33(-1.02%)
Oct 03, 2007	32.30	32.85	32.18	32.30	716,115	-0.25(-0.77%)
Oct 02, 2007	32.35	32.65	32.15	32.55	436,158	+0.20(+0.62%)
Oct 01, 2007	31.97	32.43	31.97	32.35	885,343	+0.45(+1.41%)
Sep 28, 2007	31.96	32.28	31.80	31.90	849,111	+0.01(+0.03%)
Sep 27, 2007	32.41	32.49	31.80	31.89	745,540	-0.38(-1.18%)
Sep 26, 2007	31.92	32.47	31.75	32.27	641,451	+0.34(+1.07%)
Sep 25, 2007	32.53	32.63	31.68	31.93	2,146,159	-0.66(-2.03%)
Sep 24, 2007	32.89	33.17	32.19	32.59	1,556,797	-0.35(-1.06%)
Sep 21, 2007	33.20	33.33	32.87	32.94	1,977,171	-0.29(-0.87%)
Sep 20, 2007	34.04	34.05	32.95	33.23	1,267,457	-0.84(-2.47%)
Sep 19, 2007	34.63	35.01	33.99	34.07	770,127	-0.16(-0.47%)
Sep 18, 2007	33.23	34.33	33.08	34.23	1,102,463	+1.23(+3.73%)
Sep 17, 2007	33.54	33.59	32.95	33.00	639,656	-0.61(-1.81%)
Sep 14, 2007	33.44	33.70	33.15	33.61	499,912	+0.05(+0.15%)
Sep 13, 2007	33.40	33.85	32.87	33.56	890,792	+0.45(+1.36%)
Sep 12, 2007	32.97	33.27	32.73	33.11	778,705	-0.04(-0.12%)
Sep 11, 2007	32.65	33.25	32.40	33.15	1,376,689	+0.73(+2.25%)
Sep 10, 2007	32.95	33.31	32.05	32.42	1,238,782	-0.30(-0.92%)
Sep 07, 2007	33.60	33.68	32.62	32.72	1,390,491	-1.39(-4.08%)
Sep 06, 2007	34.03	34.41	33.87	34.11	1,094,727	+0.08(+0.24%)
Sep 05, 2007	34.74	34.80	33.88	34.03	1,354,172	-0.86(-2.46%)
Sep 04, 2007	34.70	34.99	34.39	34.89	958,244	+0.19(+0.55%)
Aug 31, 2007	34.49	34.83	34.03	34.70	840,393	+0.70(+2.06%)
Aug 30, 2007	33.70	34.54	33.65	34.00	975,078	+0.04(+0.12%)
Aug 29, 2007	33.29	34.02	32.86	33.96	1,176,062	+0.82(+2.47%)
Aug 28, 2007	33.88	34.09	33.11	33.14	1,310,911	-0.95(-2.79%)
Aug 27, 2007	34.24	34.47	33.88	34.09	958,674	-0.01(-0.03%)
Aug 24, 2007	33.29	34.11	33.18	34.10	1,031,610	+0.66(+1.97%)
Aug 23, 2007	33.17	33.54	33.09	33.44	1,110,042	+0.00(+0.00%)
Aug 22, 2007	33.25	33.65	33.02	33.44	1,291,014	+0.52(+1.58%)
Aug 21, 2007	31.85	33.08	31.85	32.92	1,187,385	+0.80(+2.49%)
Aug 20, 2007	31.58	32.19	31.51	32.12	1,266,458	+0.42(+1.32%)
Aug 17, 2007	31.07	31.91	30.33	31.70	1,684,398	+0.88(+2.86%)
Aug 16, 2007	29.95	31.10	29.06	30.82	3,707,998	+0.52(+1.72%)
Aug 15, 2007	30.62	31.30	30.14	30.30	1,509,114	-0.61(-1.97%)
Aug 14, 2007	31.97	31.97	30.82	30.91	1,444,410	-0.69(-2.18%)
Aug 13, 2007	31.10	31.97	31.10	31.60	1,409,270	+0.61(+1.97%)
Aug 10, 2007	29.80	32.00	29.25	30.99	1,724,324	+1.17(+3.92%)
Aug 09, 2007	30.59	30.89	29.68	29.82	1,921,596	-0.87(-2.83%)
Aug 08, 2007	31.13	31.33	29.49	30.69	3,193,942	-0.40(-1.29%)
Aug 07, 2007	32.27	32.41	30.82	31.09	2,183,790	-1.23(-3.81%)
Aug 06, 2007	32.21	32.42	31.66	32.32	2,996,848	+0.25(+0.78%)
Aug 03, 2007	32.22	32.90	32.03	32.07	1,859,029	-0.69(-2.11%)
Aug 02, 2007	32.57	32.89	32.48	32.76	2,601,777	+0.27(+0.83%)
Aug 01, 2007	33.49	33.49	32.17	32.49	3,555,708	+0.16(+0.49%)
Jul 31, 2007	32.68	33.41	32.33	32.33	1,149,958	-0.38(-1.16%)
Jul 30, 2007	32.52	32.84	32.20	32.71	850,033	+0.32(+0.99%)
Jul 27, 2007	32.12	32.80	31.95	32.39	1,359,536	+0.39(+1.22%)
Jul 26, 2007	31.87	32.10	31.33	32.00	2,121,625	-0.10(-0.31%)
Jul 25, 2007	32.93	32.94	32.05	32.10	1,295,445	-0.62(-1.89%)
Jul 24, 2007	32.50	33.30	32.40	32.72	1,300,121	+0.15(+0.46%)
Jul 23, 2007	33.08	33.08	32.50	32.57	397,646	-0.17(-0.52%)
Jul 20, 2007	32.66	32.88	32.28	32.74	1,035,702	+0.13(+0.40%)
Jul 19, 2007	32.96	33.04	32.32	32.61	945,896	-0.35(-1.06%)
Jul 18, 2007	33.02	33.28	32.54	32.96	714,554	-0.35(-1.05%)
Jul 17, 2007	33.20	33.36	33.00	33.31	694,324	+0.14(+0.42%)
Jul 16, 2007	32.80	33.20	32.80	33.17	698,428	+0.26(+0.79%)
Jul 13, 2007	33.10	33.20	32.70	32.91	629,368	-0.15(-0.45%)
Jul 12, 2007	32.62	33.21	32.55	33.06	825,922	+0.61(+1.88%)
Jul 11, 2007	32.36	32.47	32.10	32.45	665,337	+0.10(+0.31%)
Jul 10, 2007	32.55	32.67	32.25	32.35	971,857	-0.20(-0.61%)
Jul 09, 2007	32.86	32.86	32.26	32.55	808,815	-0.44(-1.33%)
Jul 06, 2007	32.61	32.99	32.39	32.99	474,511	+0.46(+1.41%)
Jul 05, 2007	32.49	32.54	32.11	32.53	638,560	+0.14(+0.43%)
Jul 03, 2007	32.76	32.76	32.27	32.39	472,793	-0.37(-1.13%)
Jul 02, 2007	32.46	32.99	32.46	32.76	923,416	+0.31(+0.96%)
Jun 29, 2007	32.52	32.64	32.06	32.45	1,132,512	+0.04(+0.12%)
Jun 28, 2007	32.61	32.61	32.29	32.41	932,626	-0.18(-0.55%)
Jun 27, 2007	32.16	32.61	31.82	32.59	1,105,234	+0.43(+1.34%)
Jun 26, 2007	31.40	32.50	31.35	32.16	1,892,845	+0.89(+2.85%)
Jun 25, 2007	31.66	31.83	31.15	31.27	1,077,739	-0.24(-0.76%)
Jun 22, 2007	31.94	31.94	31.44	31.51	1,589,220	-0.54(-1.68%)
Jun 21, 2007	31.65	32.23	31.58	32.05	946,249	+0.42(+1.33%)
Jun 20, 2007	32.10	32.20	31.62	31.63	1,452,100	-0.41(-1.28%)
Jun 19, 2007	32.35	32.35	31.93	32.04	1,359,000	-0.33(-1.02%)
Jun 18, 2007	32.55	32.59	32.24	32.37	619,300	-0.18(-0.55%)
Jun 15, 2007	32.62	32.96	32.38	32.55	1,272,200	+0.06(+0.18%)
Jun 14, 2007	32.48	32.75	32.35	32.49	1,050,200	+0.19(+0.59%)
Jun 13, 2007	32.11	32.38	32.01	32.30	1,161,000	+0.19(+0.59%)
Jun 12, 2007	32.30	32.43	32.07	32.11	1,549,900	-0.20(-0.62%)
Jun 11, 2007	32.37	32.56	32.09	32.31	736,986	+0.02(+0.06%)
Jun 08, 2007	31.50	32.37	31.50	32.29	1,017,738	+0.42(+1.32%)
Jun 07, 2007	32.25	32.56	31.79	31.87	1,504,821	-0.61(-1.88%)
Jun 06, 2007	33.25	33.29	32.26	32.48	1,683,672	-1.01(-3.02%)
Jun 05, 2007	34.32	34.34	33.42	33.49	1,214,517	-0.88(-2.56%)
Jun 04, 2007	34.19	34.51	34.16	34.37	719,673	-0.01(-0.03%)
Jun 01, 2007	34.35	34.72	34.19	34.38	889,687	+0.16(+0.47%)
May 31, 2007	34.35	34.44	33.55	34.22	1,182,977	-0.14(-0.41%)
May 30, 2007	33.66	34.36	33.46	34.36	1,181,706	+0.66(+1.96%)
May 29, 2007	33.36	33.82	33.35	33.70	750,652	+0.32(+0.96%)
May 25, 2007	33.24	33.60	33.23	33.38	756,106	+0.11(+0.33%)
May 24, 2007	33.91	34.06	33.22	33.27	1,489,934	-0.78(-2.29%)
May 23, 2007	34.30	34.51	33.99	34.05	881,109	-0.25(-0.73%)
May 22, 2007	34.19	34.41	34.04	34.30	863,858	-0.01(-0.03%)
May 21, 2007	34.01	34.43	33.91	34.31	1,233,573	+0.24(+0.70%)
May 18, 2007	33.88	34.18	33.60	34.07	1,648,874	+0.32(+0.95%)
May 17, 2007	32.91	34.09	32.66	33.75	3,219,659	+0.98(+2.99%)
May 16, 2007	32.41	32.84	32.06	32.77	1,529,035	+0.55(+1.71%)
May 15, 2007	32.66	32.66	32.10	32.22	1,565,226	-0.49(-1.50%)
May 14, 2007	33.41	34.14	32.66	32.71	2,791,478	-1.51(-4.41%)
May 11, 2007	33.90	34.29	33.80	34.22	1,354,668	-0.07(-0.20%)
May 10, 2007	35.38	35.38	34.15	34.29	1,580,550	-1.09(-3.08%)
May 09, 2007	34.41	35.48	34.41	35.38	1,424,356	+0.86(+2.49%)
May 08, 2007	34.16	34.52	34.04	34.52	1,098,722	+0.18(+0.52%)
May 07, 2007	34.01	34.60	33.74	34.34	1,079,271	+0.25(+0.73%)
May 04, 2007	33.93	34.09	33.55	34.09	774,006	+0.29(+0.86%)
May 03, 2007	34.15	34.19	33.55	33.80	1,064,059	-0.36(-1.05%)
May 02, 2007	33.29	34.54	33.12	34.16	3,059,367	+0.76(+2.28%)

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.