Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.20	14.63	14.10	14.17	2,247,079	-0.09(-0.66%)
Apr 29, 2008	13.91	14.33	13.86	14.26	1,569,891	+0.35(+2.50%)
Apr 28, 2008	13.99	13.99	13.65	13.91	1,690,127	+0.03(+0.18%)
Apr 25, 2008	13.74	13.92	13.44	13.89	2,464,415	+0.14(+0.99%)
Apr 24, 2008	13.25	14.48	13.25	13.75	8,336,480	+0.95(+7.43%)
Apr 23, 2008	13.04	13.10	12.78	12.80	1,968,067	-0.20(-1.50%)
Apr 22, 2008	13.42	13.42	12.86	12.99	2,122,428	-0.36(-2.67%)
Apr 21, 2008	13.59	13.59	13.28	13.35	1,011,762	-0.28(-2.06%)
Apr 18, 2008	13.39	13.83	13.39	13.63	1,700,697	+0.32(+2.42%)
Apr 17, 2008	13.20	13.38	12.94	13.31	1,144,511	-0.03(-0.19%)
Apr 16, 2008	12.97	13.43	12.78	13.33	1,917,460	+0.34(+2.61%)
Apr 15, 2008	13.45	13.57	12.87	12.99	1,762,462	-0.42(-3.10%)
Apr 14, 2008	13.55	13.73	13.34	13.41	1,149,351	-0.18(-1.31%)
Apr 11, 2008	13.60	13.84	13.45	13.59	1,245,390	-0.15(-1.11%)
Apr 10, 2008	13.82	14.02	13.61	13.74	1,402,979	-0.03(-0.25%)
Apr 09, 2008	14.28	14.34	13.64	13.78	1,170,896	-0.44(-3.11%)
Apr 08, 2008	14.39	14.40	14.13	14.22	1,194,793	-0.19(-1.30%)
Apr 07, 2008	14.80	14.87	14.28	14.40	1,251,267	-0.38(-2.58%)
Apr 04, 2008	14.45	15.13	14.29	14.79	2,891,320	+0.32(+2.23%)
Apr 03, 2008	14.14	14.51	14.00	14.46	1,272,805	+0.21(+1.49%)
Apr 02, 2008	14.46	14.59	14.13	14.25	2,183,674	-0.16(-1.12%)
Apr 01, 2008	13.76	14.52	13.72	14.41	2,491,020	+0.85(+6.26%)
Mar 31, 2008	13.62	13.82	13.43	13.56	3,093,620	-0.13(-0.93%)
Mar 28, 2008	14.45	14.50	13.61	13.69	2,026,931	-0.58(-4.05%)
Mar 27, 2008	14.50	14.52	14.17	14.27	1,400,509	-0.08(-0.53%)
Mar 26, 2008	15.05	15.05	14.07	14.34	2,142,840	-0.82(-5.38%)
Mar 25, 2008	15.26	15.30	14.88	15.16	1,100,482	-0.06(-0.39%)
Mar 24, 2008	14.83	15.54	14.83	15.22	1,383,668	+0.43(+2.93%)
Mar 21, 2008	13.89	14.81	13.88	14.79	2,146,696	+0.00(+0.00%)
Mar 20, 2008	13.89	14.81	13.88	14.79	2,146,696	+0.91(+6.55%)
Mar 19, 2008	13.97	14.19	13.88	13.88	1,790,020	+0.09(+0.62%)
Mar 18, 2008	13.38	13.82	13.20	13.79	1,757,993	+0.74(+5.66%)
Mar 17, 2008	12.99	13.31	12.84	13.05	2,018,791	+0.03(+0.20%)
Mar 14, 2008	13.44	13.65	12.95	13.03	2,244,006	-0.41(-3.03%)
Mar 13, 2008	12.84	13.55	12.84	13.44	1,290,649	+0.29(+2.20%)
Mar 12, 2008	13.53	13.60	13.11	13.15	1,288,645	-0.32(-2.40%)
Mar 11, 2008	13.29	13.47	12.92	13.47	1,827,579	+0.56(+4.34%)
Mar 10, 2008	13.04	13.24	12.87	12.91	1,508,350	-0.16(-1.23%)
Mar 07, 2008	13.26	13.52	12.91	13.07	1,816,508	-0.16(-1.22%)
Mar 06, 2008	13.51	13.65	13.21	13.23	1,755,138	-0.39(-2.87%)
Mar 05, 2008	13.38	13.83	13.37	13.62	1,481,518	+0.25(+1.84%)
Mar 04, 2008	13.30	13.50	13.13	13.38	2,612,232	-0.08(-0.57%)
Mar 03, 2008	13.84	13.88	13.32	13.45	2,226,281	-0.38(-2.76%)
Feb 29, 2008	14.28	14.31	13.75	13.83	1,913,162	-0.65(-4.51%)
Feb 28, 2008	14.99	15.00	14.44	14.49	1,503,885	-0.58(-3.83%)
Feb 27, 2008	14.73	15.43	14.73	15.07	1,984,359	+0.25(+1.72%)
Feb 26, 2008	14.30	14.96	14.23	14.81	1,578,491	+0.47(+3.26%)
Feb 25, 2008	13.99	14.40	13.86	14.34	1,707,705	+0.34(+2.43%)
Feb 22, 2008	14.00	14.04	13.64	14.00	2,185,363	+0.09(+0.61%)
Feb 21, 2008	14.59	14.61	13.89	13.92	2,157,868	-0.60(-4.15%)
Feb 20, 2008	14.17	14.55	14.11	14.52	1,842,814	+0.31(+2.15%)
Feb 19, 2008	14.62	14.63	14.13	14.22	1,322,266	-0.25(-1.70%)
Feb 18, 2008	14.69	14.71	14.33	14.46	0	+0.00(+0.00%)
Feb 15, 2008	14.69	14.71	14.33	14.46	1,639,685	-0.27(-1.84%)
Feb 14, 2008	15.25	15.29	14.71	14.73	2,254,294	-0.54(-3.56%)
Feb 13, 2008	15.32	15.53	15.19	15.28	1,507,483	+0.12(+0.78%)
Feb 12, 2008	15.19	15.44	14.98	15.16	1,683,575	+0.13(+0.85%)
Feb 11, 2008	14.61	15.04	14.49	15.03	1,945,120	+0.37(+2.55%)
Feb 08, 2008	15.17	15.28	14.61	14.66	2,242,405	-0.52(-3.41%)
Feb 07, 2008	15.03	15.44	14.96	15.18	3,292,589	+0.10(+0.68%)
Feb 06, 2008	15.52	15.54	15.00	15.07	2,464,541	-0.37(-2.42%)
Feb 05, 2008	15.53	15.95	15.42	15.45	1,745,629	-0.29(-1.84%)
Feb 04, 2008	16.49	16.49	15.71	15.74	3,161,243	-0.64(-3.89%)
Feb 01, 2008	16.08	16.67	16.08	16.37	3,130,312	+0.31(+1.90%)
Jan 31, 2008	15.18	16.59	14.58	16.07	4,096,744	+0.87(+5.70%)
Jan 30, 2008	15.07	15.55	15.07	15.20	1,931,629	-0.01(-0.06%)
Jan 29, 2008	15.05	15.26	14.68	15.21	1,784,744	+0.20(+1.36%)
Jan 28, 2008	14.51	15.03	14.17	15.01	1,850,158	+0.48(+3.33%)
Jan 25, 2008	15.15	15.55	14.35	14.52	3,501,989	-0.06(-0.41%)
Jan 24, 2008	13.99	14.70	13.79	14.58	3,948,002	+0.65(+4.63%)
Jan 23, 2008	12.73	14.01	12.48	13.94	4,286,924	+0.94(+7.26%)
Jan 22, 2008	12.28	13.27	12.28	12.99	3,605,793	+0.18(+1.39%)
Jan 21, 2008	12.74	13.10	12.73	12.82	0	+0.00(+0.00%)
Jan 18, 2008	12.74	13.10	12.73	12.82	1,665,136	+0.19(+1.48%)
Jan 17, 2008	12.93	13.15	12.57	12.63	2,277,737	-0.18(-1.39%)
Jan 16, 2008	12.55	12.99	12.41	12.81	3,210,604	-0.08(-0.66%)
Jan 15, 2008	12.98	13.07	12.86	12.89	2,734,485	-0.31(-2.32%)
Jan 14, 2008	13.24	13.25	13.00	13.20	2,828,802	+0.03(+0.26%)
Jan 11, 2008	13.32	13.38	13.08	13.16	1,808,271	-0.29(-2.15%)
Jan 10, 2008	12.90	13.63	12.86	13.45	1,904,236	+0.47(+3.60%)
Jan 09, 2008	12.91	12.99	12.59	12.99	2,234,170	+0.14(+1.06%)
Jan 08, 2008	13.24	13.50	12.83	12.85	2,177,886	-0.35(-2.64%)
Jan 07, 2008	13.37	13.60	13.08	13.20	1,920,015	-0.17(-1.27%)
Jan 04, 2008	13.87	13.87	13.31	13.37	2,040,706	-0.60(-4.32%)
Jan 03, 2008	14.45	14.48	13.96	13.97	1,475,513	-0.40(-2.78%)
Jan 02, 2008	14.51	14.78	14.35	14.37	1,972,005	-0.11(-0.76%)
Jan 01, 2008	14.86	14.90	14.45	14.48	0	+0.00(+0.00%)
Dec 31, 2007	14.86	14.90	14.45	14.48	1,712,895	-0.42(-2.85%)
Dec 28, 2007	14.90	15.02	14.75	14.90	1,028,184	+0.09(+0.63%)
Dec 27, 2007	15.07	15.12	14.78	14.81	967,454	-0.39(-2.57%)
Dec 26, 2007	15.24	15.29	15.02	15.20	872,284	-0.16(-1.05%)
Dec 24, 2007	15.29	15.37	15.18	15.36	443,207	+0.12(+0.78%)
Dec 21, 2007	15.29	15.29	15.08	15.24	2,625,567	+0.09(+0.62%)
Dec 20, 2007	15.21	15.31	15.01	15.15	1,707,125	+0.02(+0.11%)
Dec 19, 2007	15.40	15.40	15.03	15.13	1,083,291	-0.14(-0.89%)
Dec 18, 2007	15.28	15.44	15.04	15.27	1,381,313	+0.08(+0.50%)
Dec 17, 2007	15.38	15.59	15.12	15.19	2,040,298	-0.26(-1.70%)
Dec 14, 2007	15.65	15.95	15.26	15.46	1,987,956	-0.47(-2.93%)
Dec 13, 2007	16.03	16.14	15.64	15.92	1,536,860	-0.26(-1.63%)
Dec 12, 2007	16.96	17.27	15.97	16.19	2,425,865	-0.37(-2.21%)
Dec 11, 2007	17.49	17.71	16.54	16.55	2,066,000	-0.65(-3.75%)
Dec 10, 2007	17.33	17.39	17.15	17.20	2,077,446	-0.12(-0.69%)
Dec 07, 2007	17.52	17.64	17.13	17.32	1,716,004	-0.14(-0.78%)
Dec 06, 2007	16.99	17.45	16.85	17.45	889,405	+0.46(+2.70%)
Dec 05, 2007	16.87	17.11	16.78	16.99	851,207	+0.31(+1.88%)
Dec 04, 2007	16.67	16.76	16.54	16.68	1,357,881	-0.09(-0.56%)
Dec 03, 2007	17.42	17.42	16.71	16.77	1,704,836	-0.54(-3.14%)
Nov 30, 2007	17.12	17.55	17.05	17.32	2,685,332	+0.48(+2.88%)
Nov 29, 2007	16.73	16.87	16.48	16.83	1,570,390	+0.02(+0.10%)
Nov 28, 2007	16.62	16.87	16.55	16.82	1,993,509	+0.29(+1.75%)
Nov 27, 2007	16.39	16.65	16.20	16.53	1,990,076	+0.19(+1.14%)
Nov 26, 2007	16.26	16.62	16.14	16.34	2,114,401	-0.02(-0.10%)
Nov 23, 2007	16.15	16.46	16.11	16.36	700,983	+0.28(+1.74%)
Nov 21, 2007	15.87	16.20	15.75	16.08	1,407,100	-0.04(-0.26%)
Nov 20, 2007	16.34	16.51	15.65	16.12	2,001,032	-0.16(-0.99%)
Nov 19, 2007	17.27	17.27	16.25	16.28	1,938,908	-1.14(-6.53%)
Nov 16, 2007	18.11	18.20	17.12	17.42	2,078,813	-0.59(-3.30%)
Nov 15, 2007	18.03	18.24	17.91	18.01	2,030,040	-0.12(-0.66%)
Nov 14, 2007	19.02	19.27	18.06	18.13	1,820,988	-0.90(-4.73%)
Nov 13, 2007	18.25	19.10	18.09	19.03	1,601,975	+0.97(+5.36%)
Nov 12, 2007	18.00	18.49	17.99	18.06	1,521,611	-0.01(-0.05%)
Nov 09, 2007	18.05	18.29	17.68	18.07	1,581,251	-0.13(-0.70%)
Nov 08, 2007	18.55	18.64	17.66	18.20	2,129,373	-0.35(-1.88%)
Nov 07, 2007	18.77	18.90	18.43	18.55	3,136,127	-0.43(-2.28%)
Nov 06, 2007	18.68	19.00	18.60	18.98	1,507,776	+0.28(+1.50%)
Nov 05, 2007	18.61	18.85	18.60	18.70	2,411,146	-0.09(-0.50%)
Nov 02, 2007	18.68	19.29	18.56	18.79	3,902,791	+0.18(+0.96%)
Nov 01, 2007	18.85	18.96	18.51	18.62	2,697,512	-0.33(-1.75%)
Oct 31, 2007	18.50	19.21	17.92	18.95	2,600,134	+0.65(+3.53%)
Oct 30, 2007	18.35	18.58	17.45	18.30	1,542,512	+0.09(+0.51%)
Oct 29, 2007	19.41	19.41	18.02	18.21	2,175,295	-0.36(-1.92%)
Oct 26, 2007	18.34	18.62	17.40	18.56	4,604,105	+1.41(+8.22%)
Oct 25, 2007	17.15	17.25	16.47	17.16	2,256,895	+0.01(+0.05%)
Oct 24, 2007	17.44	17.48	16.99	17.15	1,676,157	-0.38(-2.18%)
Oct 23, 2007	17.27	17.55	17.24	17.53	1,209,871	+0.24(+1.38%)
Oct 22, 2007	16.75	17.31	16.65	17.29	1,335,038	+0.31(+1.80%)
Oct 19, 2007	17.37	17.49	16.99	16.99	1,297,358	-0.51(-2.91%)
Oct 18, 2007	17.94	17.94	17.47	17.49	1,037,486	-0.48(-2.69%)
Oct 17, 2007	18.24	18.91	17.74	17.98	1,353,289	+0.02(+0.09%)
Oct 16, 2007	18.44	18.44	17.83	17.96	1,236,247	-0.38(-2.08%)
Oct 15, 2007	18.98	19.02	18.17	18.34	1,678,630	-0.65(-3.40%)
Oct 12, 2007	19.10	19.23	18.90	18.99	1,051,027	-0.14(-0.71%)
Oct 11, 2007	20.54	20.54	18.90	19.13	1,737,857	-1.13(-5.58%)
Oct 10, 2007	20.23	20.32	19.97	20.25	724,980	+0.12(+0.59%)
Oct 09, 2007	20.09	20.16	19.84	20.14	665,046	+0.01(+0.04%)
Oct 08, 2007	20.72	21.16	20.07	20.13	621,126	-0.43(-2.11%)
Oct 05, 2007	20.21	20.70	20.09	20.56	877,348	+0.57(+2.85%)
Oct 04, 2007	20.54	20.60	19.95	19.99	939,284	-0.55(-2.69%)
Oct 03, 2007	20.03	20.67	19.89	20.54	1,488,818	+0.41(+2.02%)
Oct 02, 2007	19.72	20.19	19.69	20.14	720,977	+0.42(+2.11%)
Oct 01, 2007	19.52	19.83	19.43	19.72	1,032,070	+0.31(+1.57%)
Sep 28, 2007	19.53	19.57	19.25	19.41	765,368	-0.08(-0.39%)
Sep 27, 2007	19.24	19.53	19.24	19.49	945,395	+0.25(+1.28%)
Sep 26, 2007	19.14	19.35	18.99	19.24	873,462	+0.18(+0.94%)
Sep 25, 2007	19.17	19.21	18.77	19.07	1,317,022	-0.16(-0.84%)
Sep 24, 2007	18.93	19.52	18.93	19.23	1,914,128	+0.23(+1.21%)
Sep 21, 2007	18.89	19.20	18.67	19.00	2,372,172	+0.33(+1.77%)
Sep 20, 2007	19.35	19.35	18.43	18.67	1,132,804	-0.56(-2.92%)
Sep 19, 2007	19.23	19.72	19.15	19.23	2,157,044	+0.22(+1.16%)
Sep 18, 2007	18.26	19.14	18.15	19.01	3,355,376	+0.76(+4.14%)
Sep 17, 2007	18.62	18.65	18.13	18.25	1,456,437	-0.44(-2.36%)
Sep 14, 2007	18.58	18.90	18.47	18.69	957,770	-0.07(-0.36%)
Sep 13, 2007	19.11	19.11	18.67	18.76	874,993	-0.19(-0.99%)
Sep 12, 2007	19.05	19.21	18.82	18.95	973,195	-0.20(-1.02%)
Sep 11, 2007	19.22	19.24	18.85	19.14	985,566	+0.09(+0.49%)
Sep 10, 2007	19.79	19.85	18.81	19.05	1,539,450	-0.67(-3.40%)
Sep 07, 2007	20.03	20.19	19.58	19.72	1,294,768	-0.68(-3.33%)
Sep 06, 2007	20.75	20.75	20.30	20.40	826,598	-0.33(-1.60%)
Sep 05, 2007	20.98	20.98	20.70	20.73	1,043,727	-0.41(-1.93%)
Sep 04, 2007	21.22	21.27	20.99	21.14	802,695	-0.22(-1.03%)
Aug 31, 2007	21.28	21.53	21.09	21.36	921,386	+0.23(+1.09%)
Aug 30, 2007	21.20	21.32	20.89	21.13	775,141	-0.07(-0.32%)
Aug 29, 2007	20.98	21.23	20.84	21.20	978,612	+0.39(+1.88%)
Aug 28, 2007	20.93	21.06	20.76	20.81	1,471,156	-0.29(-1.37%)
Aug 27, 2007	21.28	21.29	21.00	21.10	993,355	-0.31(-1.47%)
Aug 24, 2007	21.43	21.58	21.10	21.41	909,611	-0.10(-0.47%)
Aug 23, 2007	21.75	21.99	21.34	21.51	959,536	-0.20(-0.94%)
Aug 22, 2007	21.66	21.95	21.53	21.72	2,009,975	+0.14(+0.67%)
Aug 21, 2007	21.25	21.59	21.16	21.57	1,596,794	+0.41(+1.93%)
Aug 20, 2007	21.19	21.36	20.96	21.16	1,352,915	+0.10(+0.48%)
Aug 17, 2007	21.27	21.82	20.65	21.06	2,271,462	+0.39(+1.89%)
Aug 16, 2007	21.49	21.39	20.00	20.67	2,579,752	-0.82(-3.83%)
Aug 15, 2007	21.20	21.95	21.15	21.49	1,694,877	+0.26(+1.24%)
Aug 14, 2007	22.16	22.19	20.91	21.23	1,730,675	-1.10(-4.91%)
Aug 13, 2007	22.30	22.70	22.06	22.33	1,776,479	+0.31(+1.43%)
Aug 10, 2007	21.66	22.56	20.49	22.01	3,694,140	+0.10(+0.47%)
Aug 09, 2007	23.13	23.13	21.37	21.91	2,797,952	-1.22(-5.29%)
Aug 08, 2007	23.27	23.76	22.86	23.13	1,639,655	-0.09(-0.37%)
Aug 07, 2007	23.83	23.61	22.80	23.22	1,812,864	-0.61(-2.57%)
Aug 06, 2007	23.35	23.83	22.92	23.83	1,509,542	+0.54(+2.30%)
Aug 03, 2007	23.68	24.08	23.29	23.30	2,274,275	-0.61(-2.56%)
Aug 02, 2007	24.03	24.03	23.68	23.91	2,150,580	-0.06(-0.25%)
Aug 01, 2007	23.64	24.03	23.46	23.97	2,325,307	+0.22(+0.93%)
Jul 31, 2007	23.97	24.23	23.75	23.75	2,578,821	-0.23(-0.96%)
Jul 30, 2007	23.69	24.21	23.26	23.97	1,966,879	+0.21(+0.89%)
Jul 27, 2007	24.42	24.44	23.25	23.76	3,379,161	-0.48(-1.96%)
Jul 26, 2007	24.76	24.81	23.72	24.24	2,675,677	-0.78(-3.12%)
Jul 25, 2007	25.12	25.24	24.71	25.02	1,450,914	-0.10(-0.41%)
Jul 24, 2007	25.31	25.57	25.10	25.12	1,721,251	-0.31(-1.24%)
Jul 23, 2007	25.28	25.78	25.28	25.44	1,941,856	-0.31(-1.22%)
Jul 20, 2007	25.81	26.75	25.31	25.75	5,133,831	-2.11(-7.56%)
Jul 19, 2007	27.58	27.91	27.43	27.86	994,743	+0.45(+1.64%)
Jul 18, 2007	27.73	27.90	27.36	27.41	1,821,224	-0.44(-1.59%)
Jul 17, 2007	27.40	28.30	27.40	27.85	762,660	-0.28(-1.00%)
Jul 16, 2007	28.18	28.55	28.07	28.13	731,927	+0.12(+0.42%)
Jul 13, 2007	27.78	28.09	27.64	28.01	774,788	+0.14(+0.52%)
Jul 12, 2007	27.47	27.86	27.35	27.86	874,168	+0.51(+1.86%)
Jul 11, 2007	27.24	27.41	27.18	27.35	1,202,217	+0.12(+0.44%)
Jul 10, 2007	27.62	27.65	27.24	27.24	1,319,848	-0.39(-1.41%)
Jul 09, 2007	27.81	27.91	27.48	27.63	1,104,603	-0.21(-0.76%)
Jul 06, 2007	27.63	27.89	27.47	27.84	1,112,846	+0.21(+0.77%)
Jul 05, 2007	27.98	27.98	27.41	27.63	1,169,718	-0.37(-1.30%)
Jul 03, 2007	28.04	28.31	27.93	27.99	538,584	-0.03(-0.12%)
Jul 02, 2007	27.71	28.12	27.60	28.03	1,115,622	+0.31(+1.13%)
Jun 29, 2007	27.99	28.14	27.59	27.71	1,281,286	-0.27(-0.97%)
Jun 28, 2007	27.93	28.22	27.86	27.98	1,104,956	+0.05(+0.18%)
Jun 27, 2007	28.13	28.02	27.50	27.93	1,500,358	+0.06(+0.21%)
Jun 26, 2007	28.45	28.52	27.76	27.87	1,459,852	-0.55(-1.94%)
Jun 25, 2007	28.69	28.88	28.29	28.42	929,510	-0.26(-0.92%)
Jun 22, 2007	28.58	28.80	28.48	28.69	1,726,966	-0.10(-0.35%)
Jun 21, 2007	28.54	28.89	28.52	28.79	859,920	+0.25(+0.86%)
Jun 20, 2007	28.93	28.97	28.54	28.54	1,012,052	-0.27(-0.94%)
Jun 19, 2007	28.75	28.97	28.59	28.82	506,438	+0.14(+0.47%)
Jun 18, 2007	28.68	28.85	28.53	28.68	448,741	-0.03(-0.09%)
Jun 15, 2007	28.87	28.99	28.61	28.71	867,810	-0.05(-0.18%)
Jun 14, 2007	28.91	28.99	28.64	28.76	550,712	-0.14(-0.50%)
Jun 13, 2007	28.45	28.90	28.38	28.90	1,140,399	+0.62(+2.19%)
Jun 12, 2007	28.61	28.78	28.28	28.28	1,045,611	-0.34(-1.19%)
Jun 11, 2007	28.62	28.72	28.45	28.62	714,265	+0.00(+0.00%)
Jun 08, 2007	28.11	28.62	28.09	28.62	762,071	+0.51(+1.81%)
Jun 07, 2007	28.69	28.94	28.11	28.11	1,131,332	-0.78(-2.70%)
Jun 06, 2007	28.90	28.99	28.70	28.89	666,703	-0.31(-1.05%)
Jun 05, 2007	29.24	29.30	29.02	29.20	664,575	-0.10(-0.35%)
Jun 04, 2007	29.51	29.64	29.24	29.30	744,150	-0.25(-0.86%)
Jun 01, 2007	29.26	29.64	29.18	29.55	702,255	+0.31(+1.07%)
May 31, 2007	29.61	29.50	29.04	29.24	872,755	-0.12(-0.40%)
May 30, 2007	28.88	29.44	28.81	29.36	731,802	+0.48(+1.65%)
May 29, 2007	28.93	29.10	28.71	28.88	784,208	-0.01(-0.03%)
May 25, 2007	29.09	29.21	28.87	28.89	544,942	-0.09(-0.32%)
May 24, 2007	29.21	29.51	28.97	28.99	675,408	-0.33(-1.13%)
May 23, 2007	29.49	29.72	29.24	29.32	757,597	-0.17(-0.58%)
May 22, 2007	29.10	29.60	29.00	29.49	627,602	+0.30(+1.02%)
May 21, 2007	29.10	29.33	29.07	29.19	588,391	+0.09(+0.32%)
May 18, 2007	28.82	29.18	28.70	29.10	1,313,019	+0.33(+1.15%)
May 17, 2007	27.72	29.27	27.72	28.76	2,443,292	+0.87(+3.14%)
May 16, 2007	28.10	28.15	27.69	27.89	734,989	-0.08(-0.27%)
May 15, 2007	28.20	28.41	27.91	27.97	777,850	-0.10(-0.36%)
May 14, 2007	28.41	28.72	28.05	28.07	933,759	-0.34(-1.20%)
May 11, 2007	28.45	28.45	28.07	28.41	531,519	+0.32(+1.15%)
May 10, 2007	28.32	28.52	28.03	28.09	984,264	-0.39(-1.37%)
May 09, 2007	28.20	28.57	28.16	28.48	670,227	+0.28(+0.99%)
May 08, 2007	28.23	28.33	27.78	28.20	857,212	-0.05(-0.18%)
May 07, 2007	28.24	28.52	28.18	28.25	886,650	+0.19(+0.67%)
May 04, 2007	28.03	28.13	27.92	28.06	1,433,241	+0.08(+0.30%)
May 03, 2007	28.03	28.07	27.73	27.97	1,015,467	-0.05(-0.18%)
May 02, 2007	27.73	28.16	27.73	28.03	1,088,707	+0.25(+0.92%)

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.