Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	24.39	24.55	24.25	24.31	2,939,582	+0.01(+0.05%)
Apr 29, 2008	24.34	24.45	24.26	24.30	2,206,138	-0.01(-0.02%)
Apr 28, 2008	24.24	24.37	24.18	24.31	2,623,094	+0.08(+0.34%)
Apr 25, 2008	24.11	24.29	24.05	24.22	2,822,780	+0.18(+0.73%)
Apr 24, 2008	24.15	24.27	23.96	24.05	2,453,696	-0.01(-0.02%)
Apr 23, 2008	24.04	24.24	23.97	24.05	2,338,692	-0.01(-0.02%)
Apr 22, 2008	24.21	24.30	23.95	24.06	2,594,110	-0.21(-0.87%)
Apr 21, 2008	24.21	24.34	24.05	24.27	3,501,791	+0.01(+0.02%)
Apr 18, 2008	24.44	24.54	24.15	24.26	4,086,780	-0.13(-0.53%)
Apr 17, 2008	24.29	24.54	24.23	24.39	3,110,342	-0.02(-0.07%)
Apr 16, 2008	24.11	24.46	23.97	24.41	3,224,258	+0.42(+1.75%)
Apr 15, 2008	23.98	24.05	23.82	23.99	2,883,302	+0.17(+0.71%)
Apr 14, 2008	24.19	24.19	23.79	23.82	3,507,729	-0.30(-1.24%)
Apr 11, 2008	24.09	24.19	23.96	24.12	2,664,434	+0.09(+0.36%)
Apr 10, 2008	24.44	24.44	24.00	24.03	3,692,793	-0.36(-1.49%)
Apr 09, 2008	24.25	24.48	24.24	24.39	2,561,648	+0.14(+0.58%)
Apr 08, 2008	24.20	24.33	24.12	24.25	3,241,161	-0.02(-0.10%)
Apr 07, 2008	24.43	24.47	24.20	24.28	3,641,297	-0.03(-0.12%)
Apr 04, 2008	24.26	24.49	24.09	24.31	4,348,661	+0.21(+0.87%)
Apr 03, 2008	24.11	24.18	23.98	24.09	3,275,482	+0.03(+0.12%)
Apr 02, 2008	23.93	24.22	23.76	24.07	4,577,370	+0.29(+1.20%)
Apr 01, 2008	23.36	23.84	23.26	23.78	4,814,387	+0.58(+2.49%)
Mar 31, 2008	23.05	23.30	22.97	23.20	3,971,588	+0.15(+0.63%)
Mar 28, 2008	23.38	23.49	22.97	23.05	4,252,925	-0.25(-1.05%)
Mar 27, 2008	23.34	23.59	23.26	23.30	4,721,500	-0.04(-0.15%)
Mar 26, 2008	23.58	23.58	23.25	23.34	8,437,040	-0.19(-0.80%)
Mar 25, 2008	23.74	23.74	23.45	23.52	5,909,587	-0.16(-0.67%)
Mar 24, 2008	24.00	24.00	23.57	23.68	4,335,330	-0.17(-0.71%)
Mar 21, 2008	23.53	23.95	23.46	23.85	6,745,244	+0.00(+0.00%)
Mar 20, 2008	23.53	23.95	23.46	23.85	6,744,559	+0.19(+0.82%)
Mar 19, 2008	24.35	24.63	23.65	23.66	7,885,936	-0.63(-2.58%)
Mar 18, 2008	24.07	24.32	23.89	24.28	4,322,107	+0.44(+1.86%)
Mar 17, 2008	23.46	24.02	23.43	23.84	5,803,535	+0.07(+0.29%)
Mar 14, 2008	24.18	24.18	23.52	23.77	6,071,710	-0.19(-0.78%)
Mar 13, 2008	24.02	24.16	23.74	23.95	4,152,377	-0.07(-0.29%)
Mar 12, 2008	24.40	24.61	24.00	24.02	4,953,313	-0.30(-1.25%)
Mar 11, 2008	24.07	24.37	24.00	24.33	4,529,956	+0.47(+1.96%)
Mar 10, 2008	24.08	24.10	23.73	23.86	3,807,487	-0.01(-0.05%)
Mar 07, 2008	23.97	23.97	23.69	23.87	6,272,027	-0.03(-0.12%)
Mar 06, 2008	24.16	24.25	23.90	23.90	8,774,286	-0.08(-0.32%)
Mar 05, 2008	24.08	24.14	23.76	23.98	3,555,755	-0.07(-0.29%)
Mar 04, 2008	23.98	24.21	23.81	24.05	3,786,975	+0.10(+0.42%)
Mar 03, 2008	23.90	24.10	23.76	23.95	3,457,580	+0.05(+0.22%)
Feb 29, 2008	24.09	24.11	23.71	23.90	6,261,981	-0.30(-1.23%)
Feb 28, 2008	24.42	24.43	24.03	24.19	4,055,909	-0.29(-1.19%)
Feb 27, 2008	24.70	24.80	24.43	24.49	2,102,107	-0.31(-1.25%)
Feb 26, 2008	24.69	24.81	24.40	24.80	2,656,326	+0.12(+0.50%)
Feb 25, 2008	24.69	24.77	24.55	24.67	3,608,274	+0.05(+0.19%)
Feb 22, 2008	24.55	24.64	24.22	24.63	4,787,359	+0.26(+1.06%)
Feb 21, 2008	24.85	24.94	24.31	24.37	3,092,611	-0.45(-1.81%)
Feb 20, 2008	24.79	24.90	24.64	24.82	3,451,007	-0.05(-0.21%)
Feb 19, 2008	25.11	25.11	24.76	24.87	2,978,129	+0.09(+0.38%)
Feb 18, 2008	24.84	24.90	24.52	24.78	0	+0.00(+0.00%)
Feb 15, 2008	24.84	24.90	24.52	24.78	3,298,700	-0.06(-0.26%)
Feb 14, 2008	25.12	25.35	24.75	24.84	3,887,469	-0.22(-0.86%)
Feb 13, 2008	25.24	25.41	24.95	25.06	4,625,584	-0.02(-0.07%)
Feb 12, 2008	24.98	25.13	24.84	25.08	3,370,093	+0.20(+0.80%)
Feb 11, 2008	25.13	25.16	24.84	24.88	3,567,863	-0.47(-1.84%)
Feb 08, 2008	25.44	25.62	25.29	25.35	4,363,781	-0.18(-0.69%)
Feb 07, 2008	25.82	25.82	25.34	25.52	3,728,076	-0.15(-0.59%)
Feb 06, 2008	25.89	25.95	25.57	25.67	3,192,714	+0.00(+0.00%)
Feb 05, 2008	26.10	26.11	25.63	25.67	6,602,160	-0.49(-1.88%)
Feb 04, 2008	25.98	26.36	25.93	26.16	4,100,999	+0.23(+0.88%)
Feb 01, 2008	25.53	25.99	25.42	25.94	5,570,936	+0.47(+1.86%)
Jan 31, 2008	25.37	25.67	24.81	25.46	4,823,663	+0.23(+0.90%)
Jan 30, 2008	25.51	25.66	25.19	25.23	5,705,288	-0.18(-0.71%)
Jan 29, 2008	25.53	25.74	25.30	25.42	4,007,834	-0.08(-0.32%)
Jan 28, 2008	25.37	25.64	25.20	25.50	2,866,497	+0.21(+0.83%)
Jan 25, 2008	26.46	26.46	25.23	25.29	5,213,344	-0.22(-0.87%)
Jan 24, 2008	26.43	26.45	25.45	25.51	5,106,705	-0.74(-2.83%)
Jan 23, 2008	25.43	26.29	25.08	26.25	9,666,267	+0.84(+3.31%)
Jan 22, 2008	25.20	25.82	24.98	25.41	8,095,877	-0.65(-2.51%)
Jan 21, 2008	26.48	26.78	25.64	26.06	0	+0.00(+0.00%)
Jan 18, 2008	26.48	26.78	25.64	26.06	7,069,444	-0.19(-0.73%)
Jan 17, 2008	27.16	27.19	26.19	26.26	5,009,221	-0.88(-3.25%)
Jan 16, 2008	27.33	27.69	27.10	27.14	3,550,536	-0.26(-0.96%)
Jan 15, 2008	27.51	27.93	27.40	27.40	3,745,285	-0.37(-1.33%)
Jan 14, 2008	27.58	27.77	27.40	27.77	3,325,302	+0.35(+1.28%)
Jan 11, 2008	27.19	27.51	26.93	27.42	4,897,580	+0.18(+0.64%)
Jan 10, 2008	27.76	27.79	27.08	27.24	7,093,946	-0.71(-2.55%)
Jan 09, 2008	28.31	28.31	27.65	27.96	5,815,783	-0.29(-1.01%)
Jan 08, 2008	28.48	28.81	28.23	28.24	3,597,396	-0.16(-0.56%)
Jan 07, 2008	28.12	28.47	28.12	28.40	3,532,970	+0.40(+1.42%)
Jan 04, 2008	28.09	28.34	27.98	28.00	2,813,849	-0.08(-0.29%)
Jan 03, 2008	28.27	28.43	28.06	28.09	2,869,761	-0.04(-0.12%)
Jan 02, 2008	28.44	28.57	28.07	28.12	4,291,002	-0.43(-1.49%)
Jan 01, 2008	28.57	28.64	28.42	28.55	0	+0.00(+0.00%)
Dec 31, 2007	28.57	28.64	28.42	28.55	2,432,368	-0.05(-0.16%)
Dec 28, 2007	28.06	28.82	28.06	28.59	3,486,504	+0.36(+1.26%)
Dec 27, 2007	28.27	28.38	28.13	28.24	3,113,631	-0.01(-0.02%)
Dec 26, 2007	28.26	28.43	28.20	28.24	2,167,533	-0.13(-0.47%)
Dec 24, 2007	28.45	28.59	28.23	28.38	1,093,332	-0.05(-0.16%)
Dec 21, 2007	28.55	28.61	28.35	28.43	4,378,302	+0.15(+0.52%)
Dec 20, 2007	28.57	28.64	28.10	28.28	3,256,513	-0.03(-0.10%)
Dec 19, 2007	28.64	28.67	28.31	28.31	3,217,335	-0.27(-0.94%)
Dec 18, 2007	28.54	29.10	28.44	28.58	3,402,048	+0.19(+0.66%)
Dec 17, 2007	28.64	28.82	28.28	28.39	4,651,428	-0.40(-1.38%)
Dec 14, 2007	29.08	29.12	28.79	28.79	3,128,253	-0.40(-1.38%)
Dec 13, 2007	28.96	29.26	28.90	29.19	3,696,855	+0.14(+0.48%)
Dec 12, 2007	29.54	29.54	28.89	29.05	5,059,501	+0.18(+0.61%)
Dec 11, 2007	29.37	29.52	28.80	28.88	4,638,168	-0.47(-1.59%)
Dec 10, 2007	28.84	29.37	28.84	29.34	4,433,533	+0.42(+1.45%)
Dec 07, 2007	28.84	29.03	28.69	28.92	2,789,109	+0.08(+0.26%)
Dec 06, 2007	28.98	29.02	28.65	28.85	4,287,660	-0.20(-0.70%)
Dec 05, 2007	28.98	29.14	28.80	29.05	3,300,169	+0.28(+0.97%)
Dec 04, 2007	28.15	29.01	28.15	28.77	4,092,353	+0.39(+1.38%)
Dec 03, 2007	28.20	28.52	28.20	28.38	3,241,806	+0.06(+0.23%)
Nov 30, 2007	28.66	28.66	28.25	28.31	5,198,712	-0.06(-0.23%)
Nov 29, 2007	28.37	28.57	28.27	28.38	4,236,604	-0.14(-0.49%)
Nov 28, 2007	28.64	28.64	28.36	28.52	4,129,880	+0.04(+0.12%)
Nov 27, 2007	28.55	28.61	28.20	28.48	4,808,186	+0.14(+0.50%)
Nov 26, 2007	28.07	28.72	28.07	28.34	5,062,935	+0.03(+0.10%)
Nov 23, 2007	28.18	28.44	28.12	28.31	2,085,024	+0.26(+0.94%)
Nov 21, 2007	27.82	28.48	27.82	28.05	5,596,511	+0.06(+0.21%)
Nov 20, 2007	27.75	28.08	27.73	27.99	4,923,530	+0.23(+0.84%)
Nov 19, 2007	27.25	28.05	27.25	27.76	7,493,737	+0.39(+1.43%)
Nov 16, 2007	27.45	27.50	27.02	27.37	3,021,913	+0.05(+0.19%)
Nov 15, 2007	27.06	27.47	27.06	27.31	4,968,980	+0.11(+0.39%)
Nov 14, 2007	27.46	27.48	27.18	27.21	3,226,568	-0.15(-0.56%)
Nov 13, 2007	27.20	27.36	26.92	27.36	4,004,805	+0.34(+1.28%)
Nov 12, 2007	26.85	27.32	26.85	27.02	4,768,350	-0.06(-0.22%)
Nov 09, 2007	27.23	27.40	27.03	27.08	4,389,004	-0.47(-1.72%)
Nov 08, 2007	27.23	27.62	27.02	27.55	6,152,810	+0.58(+2.14%)
Nov 07, 2007	27.47	27.48	26.97	26.97	5,324,999	-0.54(-1.98%)
Nov 06, 2007	27.43	27.59	27.27	27.51	2,119,143	-0.12(-0.42%)
Nov 05, 2007	27.69	27.74	27.38	27.63	2,573,891	+0.22(+0.81%)
Nov 02, 2007	27.45	27.73	27.33	27.41	5,720,518	+0.37(+1.36%)
Nov 01, 2007	27.50	27.58	27.00	27.04	3,044,374	-0.48(-1.74%)
Oct 31, 2007	27.26	27.56	27.22	27.52	2,411,199	+0.32(+1.16%)
Oct 30, 2007	27.20	27.43	27.13	27.20	2,254,456	+0.02(+0.09%)
Oct 29, 2007	27.31	27.51	27.16	27.18	1,986,146	-0.09(-0.34%)
Oct 26, 2007	27.13	27.31	27.03	27.27	1,779,178	+0.16(+0.60%)
Oct 25, 2007	26.84	27.20	26.65	27.11	3,807,337	+0.33(+1.24%)
Oct 24, 2007	26.34	26.78	26.34	26.78	3,001,037	+0.23(+0.88%)
Oct 23, 2007	26.63	26.64	26.37	26.54	2,929,852	+0.11(+0.40%)
Oct 22, 2007	26.30	26.64	26.05	26.44	3,132,454	+0.07(+0.27%)
Oct 19, 2007	26.98	26.98	26.30	26.37	4,992,488	-0.60(-2.21%)
Oct 18, 2007	27.00	27.22	26.88	26.96	2,588,647	-0.20(-0.75%)
Oct 17, 2007	27.20	27.26	26.93	27.17	2,285,429	+0.08(+0.30%)
Oct 16, 2007	27.11	27.24	26.95	27.09	1,710,307	-0.04(-0.15%)
Oct 15, 2007	27.36	27.45	26.90	27.13	3,051,345	-0.20(-0.75%)
Oct 12, 2007	27.45	27.51	27.26	27.33	2,198,062	-0.05(-0.19%)
Oct 11, 2007	27.69	27.80	27.18	27.38	4,574,622	-0.18(-0.66%)
Oct 10, 2007	27.89	27.89	27.51	27.57	2,012,327	-0.34(-1.24%)
Oct 09, 2007	27.66	27.95	27.51	27.91	2,192,341	+0.33(+1.19%)
Oct 08, 2007	27.62	27.76	27.47	27.58	1,325,980	-0.04(-0.15%)
Oct 05, 2007	27.58	27.85	27.57	27.62	1,783,887	+0.02(+0.06%)
Oct 04, 2007	27.64	27.72	27.53	27.61	1,482,380	+0.08(+0.30%)
Oct 03, 2007	27.37	27.57	27.31	27.53	1,291,417	+0.08(+0.28%)
Oct 02, 2007	27.42	27.54	27.26	27.45	1,546,548	-0.01(-0.02%)
Oct 01, 2007	27.22	27.55	27.10	27.45	2,300,316	+0.40(+1.47%)
Sep 28, 2007	27.38	27.40	27.00	27.06	2,693,199	-0.30(-1.11%)
Sep 27, 2007	27.59	27.60	27.31	27.36	1,660,512	-0.18(-0.64%)
Sep 26, 2007	27.41	27.62	27.31	27.54	1,867,220	+0.18(+0.64%)
Sep 25, 2007	27.43	27.65	27.30	27.36	2,358,324	-0.13(-0.47%)
Sep 24, 2007	27.50	27.73	27.43	27.49	2,145,798	+0.04(+0.13%)
Sep 21, 2007	27.68	27.72	27.38	27.45	2,842,583	-0.02(-0.09%)
Sep 20, 2007	27.69	27.73	27.33	27.48	2,735,635	-0.16(-0.59%)
Sep 19, 2007	27.55	27.78	27.37	27.64	3,143,405	+0.23(+0.85%)
Sep 18, 2007	27.17	27.61	27.06	27.41	3,450,217	+0.49(+1.80%)
Sep 17, 2007	27.01	27.03	26.81	26.92	1,562,804	-0.11(-0.41%)
Sep 14, 2007	26.74	27.11	26.73	27.03	2,178,823	+0.20(+0.74%)
Sep 13, 2007	26.90	27.09	26.77	26.84	1,849,082	-0.06(-0.24%)
Sep 12, 2007	26.84	27.00	26.73	26.90	1,678,992	+0.09(+0.35%)
Sep 11, 2007	26.81	26.84	26.61	26.81	2,650,933	+0.20(+0.75%)
Sep 10, 2007	26.53	26.68	26.15	26.61	4,947,827	-0.01(-0.02%)
Sep 07, 2007	26.77	26.90	26.51	26.61	3,094,808	-0.39(-1.43%)
Sep 06, 2007	27.13	27.16	26.77	27.00	2,707,059	-0.01(-0.04%)
Sep 05, 2007	27.05	27.11	26.75	27.01	2,993,679	-0.12(-0.43%)
Sep 04, 2007	26.89	27.24	26.85	27.13	2,801,344	+0.28(+1.05%)
Aug 31, 2007	27.02	27.10	26.58	26.85	2,547,750	+0.01(+0.02%)
Aug 30, 2007	26.67	27.03	26.59	26.84	2,183,957	-0.08(-0.28%)
Aug 29, 2007	26.55	26.92	26.50	26.92	2,406,237	+0.57(+2.17%)
Aug 28, 2007	26.70	26.88	26.33	26.34	3,271,058	-0.34(-1.29%)
Aug 27, 2007	27.33	27.33	26.55	26.69	3,330,797	-0.66(-2.41%)
Aug 24, 2007	27.21	27.37	27.03	27.35	2,420,268	+0.08(+0.30%)
Aug 23, 2007	27.53	27.58	27.12	27.27	2,727,251	-0.20(-0.72%)
Aug 22, 2007	27.38	27.55	27.05	27.47	3,036,971	+0.13(+0.47%)
Aug 21, 2007	26.77	27.56	26.77	27.34	3,429,341	+0.39(+1.45%)
Aug 20, 2007	26.96	27.16	26.57	26.95	3,448,164	+0.09(+0.33%)
Aug 17, 2007	26.94	27.23	26.34	26.86	7,754,818	+0.20(+0.75%)
Aug 16, 2007	25.99	26.76	25.81	26.66	7,652,833	+0.34(+1.31%)
Aug 15, 2007	26.63	27.12	26.26	26.32	3,672,370	-0.38(-1.42%)
Aug 14, 2007	27.03	27.26	26.58	26.70	5,099,436	-0.20(-0.74%)
Aug 13, 2007	27.04	27.48	26.84	26.89	4,743,172	-0.82(-2.97%)
Aug 10, 2007	27.37	28.34	27.20	27.72	7,889,315	+0.29(+1.04%)
Aug 09, 2007	27.40	28.14	27.16	27.43	7,942,190	-0.04(-0.13%)
Aug 08, 2007	27.29	28.38	27.14	27.47	7,913,730	-0.11(-0.40%)
Aug 07, 2007	26.45	27.96	26.43	27.58	9,600,820	+0.85(+3.19%)
Aug 06, 2007	25.83	26.74	25.58	26.72	5,712,203	+0.89(+3.44%)
Aug 03, 2007	26.15	26.57	25.83	25.84	6,104,059	-0.73(-2.75%)
Aug 02, 2007	26.40	26.62	26.15	26.57	4,901,454	+0.30(+1.16%)
Aug 01, 2007	25.63	26.35	25.53	26.26	5,239,323	+0.74(+2.88%)
Jul 31, 2007	25.75	26.15	25.48	25.53	7,058,524	-0.19(-0.75%)
Jul 30, 2007	25.61	25.90	25.19	25.72	6,492,161	+0.21(+0.82%)
Jul 27, 2007	26.09	26.18	25.51	25.51	7,560,598	-0.65(-2.50%)
Jul 26, 2007	26.34	26.68	25.80	26.16	10,090,003	-0.31(-1.17%)
Jul 25, 2007	26.28	26.51	25.87	26.47	8,224,482	+0.53(+2.03%)
Jul 24, 2007	26.36	26.62	25.92	25.95	6,359,774	-0.44(-1.66%)
Jul 23, 2007	26.58	26.79	26.25	26.39	4,485,642	-0.13(-0.48%)
Jul 20, 2007	26.89	27.03	26.50	26.51	5,911,829	-0.37(-1.39%)
Jul 19, 2007	26.88	27.02	26.61	26.89	5,029,107	+0.16(+0.61%)
Jul 18, 2007	26.67	26.83	26.51	26.72	4,395,806	+0.09(+0.35%)
Jul 17, 2007	26.58	26.77	26.51	26.63	3,020,248	+0.06(+0.22%)
Jul 16, 2007	26.84	27.02	26.55	26.57	2,633,618	-0.36(-1.35%)
Jul 13, 2007	26.79	27.03	26.61	26.93	2,451,579	+0.22(+0.81%)
Jul 12, 2007	26.60	26.72	26.42	26.72	2,732,213	+0.30(+1.13%)
Jul 11, 2007	26.24	26.42	26.16	26.42	3,722,121	+0.18(+0.67%)
Jul 10, 2007	26.48	26.53	26.22	26.25	3,434,303	-0.23(-0.88%)
Jul 09, 2007	26.54	26.58	26.36	26.48	2,628,346	+0.06(+0.22%)
Jul 06, 2007	26.68	26.71	26.22	26.42	2,582,486	-0.24(-0.90%)
Jul 05, 2007	26.78	26.89	26.33	26.66	3,723,147	-0.13(-0.48%)
Jul 03, 2007	26.86	27.00	26.54	26.79	2,302,198	+0.13(+0.50%)
Jul 02, 2007	26.50	26.67	26.33	26.65	4,397,330	+0.29(+1.09%)
Jun 29, 2007	26.45	26.61	26.11	26.37	5,025,057	-0.08(-0.31%)
Jun 28, 2007	26.57	26.76	26.27	26.45	3,398,326	-0.12(-0.46%)
Jun 27, 2007	26.30	26.71	26.15	26.57	6,326,719	+0.19(+0.73%)
Jun 26, 2007	26.41	26.94	26.38	26.38	5,053,756	-0.02(-0.07%)
Jun 25, 2007	26.63	26.76	26.30	26.40	3,715,611	-0.02(-0.07%)
Jun 22, 2007	26.79	26.79	26.25	26.41	6,292,116	-0.43(-1.59%)
Jun 21, 2007	26.81	26.96	26.45	26.84	4,654,242	+0.03(+0.11%)
Jun 20, 2007	27.46	27.68	26.77	26.81	4,194,915	-0.51(-1.88%)
Jun 19, 2007	27.47	27.49	27.17	27.33	3,235,466	-0.10(-0.36%)
Jun 18, 2007	27.68	27.76	27.38	27.43	3,445,255	-0.26(-0.93%)
Jun 15, 2007	27.47	27.85	27.46	27.68	6,773,466	+0.27(+0.98%)
Jun 14, 2007	27.46	27.64	27.20	27.41	3,390,155	-0.06(-0.23%)
Jun 13, 2007	27.10	27.48	27.04	27.48	3,917,878	+0.53(+1.97%)
Jun 12, 2007	27.11	27.31	26.88	26.95	6,575,998	-0.24(-0.88%)
Jun 11, 2007	27.33	27.45	27.19	27.19	5,028,594	-0.04(-0.15%)
Jun 08, 2007	27.09	27.69	26.96	27.23	6,562,206	+0.12(+0.43%)
Jun 07, 2007	27.76	27.70	26.96	27.11	8,847,082	-0.74(-2.64%)
Jun 06, 2007	28.01	28.01	27.51	27.85	4,914,846	-0.05(-0.17%)
Jun 05, 2007	28.39	28.40	27.83	27.89	5,350,224	-0.53(-1.85%)
Jun 04, 2007	28.33	28.57	28.07	28.42	3,770,050	+0.09(+0.31%)
Jun 01, 2007	28.64	28.69	28.21	28.33	4,225,983	-0.20(-0.70%)
May 31, 2007	28.55	28.64	28.44	28.53	3,050,262	+0.06(+0.21%)
May 30, 2007	28.20	28.51	28.05	28.47	3,336,254	+0.20(+0.70%)
May 29, 2007	28.20	28.53	28.04	28.27	5,117,403	+0.15(+0.54%)
May 25, 2007	28.41	28.46	27.78	28.12	5,733,177	-0.14(-0.50%)
May 24, 2007	29.06	29.13	28.18	28.26	7,526,624	-0.80(-2.75%)
May 23, 2007	29.63	29.72	29.06	29.06	3,326,782	-0.57(-1.91%)
May 22, 2007	29.73	29.80	29.62	29.63	2,120,301	-0.18(-0.59%)
May 21, 2007	29.82	29.86	29.68	29.80	2,951,242	+0.03(+0.10%)
May 18, 2007	29.82	29.85	29.62	29.78	3,240,771	+0.05(+0.16%)
May 17, 2007	30.05	30.05	29.70	29.73	2,864,828	-0.33(-1.09%)
May 16, 2007	29.63	30.07	29.54	30.06	3,782,011	+0.44(+1.48%)
May 15, 2007	29.66	29.88	29.52	29.62	3,241,626	-0.01(-0.04%)
May 14, 2007	29.48	29.65	29.44	29.63	2,602,028	-0.16(-0.53%)
May 11, 2007	29.48	29.79	29.45	29.79	5,508,917	+0.03(+0.10%)
May 10, 2007	30.20	30.38	29.72	29.76	3,330,436	-0.44(-1.45%)
May 09, 2007	30.38	30.39	29.17	30.20	2,066,229	-0.11(-0.37%)
May 08, 2007	30.27	30.37	30.10	30.31	1,860,033	+0.02(+0.06%)
May 07, 2007	30.05	30.37	30.02	30.29	1,728,816	+0.24(+0.80%)
May 04, 2007	30.31	30.31	29.97	30.05	2,695,622	-0.09(-0.31%)
May 03, 2007	30.20	30.28	29.95	30.14	3,148,234	-0.05(-0.17%)
May 02, 2007	30.11	30.31	30.01	30.20	1,785,683	+0.15(+0.51%)

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.