Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	24.59	24.75	24.45	24.51	2,915,404	+0.01(+0.05%)
Apr 29, 2008	24.54	24.65	24.47	24.50	2,187,993	-0.01(-0.02%)
Apr 28, 2008	24.44	24.57	24.38	24.51	2,601,519	+0.08(+0.34%)
Apr 25, 2008	24.31	24.49	24.25	24.42	2,799,562	+0.18(+0.73%)
Apr 24, 2008	24.35	24.48	24.16	24.25	2,433,514	-0.01(-0.02%)
Apr 23, 2008	24.24	24.44	24.16	24.25	2,319,456	-0.01(-0.02%)
Apr 22, 2008	24.41	24.50	24.15	24.26	2,572,774	-0.21(-0.87%)
Apr 21, 2008	24.41	24.54	24.25	24.47	3,472,989	+0.01(+0.02%)
Apr 18, 2008	24.64	24.75	24.35	24.47	4,053,166	-0.13(-0.53%)
Apr 17, 2008	24.49	24.75	24.44	24.60	3,084,760	-0.02(-0.07%)
Apr 16, 2008	24.31	24.66	24.16	24.61	3,197,738	+0.42(+1.75%)
Apr 15, 2008	24.18	24.25	24.02	24.19	2,859,587	+0.17(+0.71%)
Apr 14, 2008	24.39	24.39	23.98	24.02	3,478,878	-0.30(-1.24%)
Apr 11, 2008	24.29	24.39	24.16	24.32	2,642,519	+0.09(+0.36%)
Apr 10, 2008	24.64	24.64	24.19	24.23	3,662,420	-0.37(-1.49%)
Apr 09, 2008	24.45	24.68	24.44	24.60	2,540,578	+0.14(+0.58%)
Apr 08, 2008	24.40	24.54	24.32	24.45	3,214,502	-0.02(-0.10%)
Apr 07, 2008	24.64	24.67	24.40	24.48	3,611,347	-0.03(-0.12%)
Apr 04, 2008	24.47	24.70	24.29	24.51	4,312,893	+0.21(+0.87%)
Apr 03, 2008	24.31	24.38	24.18	24.29	3,248,541	+0.03(+0.12%)
Apr 02, 2008	24.12	24.42	23.96	24.27	4,539,721	+0.29(+1.20%)
Apr 01, 2008	23.56	24.04	23.45	23.98	4,774,788	+0.58(+2.49%)
Mar 31, 2008	23.24	23.49	23.16	23.39	3,938,921	+0.15(+0.63%)
Mar 28, 2008	23.57	23.68	23.16	23.25	4,217,945	-0.25(-1.05%)
Mar 27, 2008	23.53	23.78	23.45	23.49	4,682,665	-0.04(-0.15%)
Mar 26, 2008	23.78	23.78	23.44	23.53	8,367,644	-0.19(-0.80%)
Mar 25, 2008	23.94	23.94	23.65	23.72	5,860,981	-0.16(-0.67%)
Mar 24, 2008	24.19	24.19	23.76	23.88	4,299,671	-0.17(-0.71%)
Mar 21, 2008	23.73	24.15	23.66	24.05	6,689,764	+0.00(+0.00%)
Mar 20, 2008	23.73	24.15	23.66	24.05	6,689,085	+0.19(+0.82%)
Mar 19, 2008	24.55	24.84	23.85	23.85	7,821,073	-0.63(-2.58%)
Mar 18, 2008	24.27	24.52	24.09	24.48	4,286,558	+0.45(+1.86%)
Mar 17, 2008	23.66	24.22	23.63	24.04	5,755,800	+0.07(+0.30%)
Mar 14, 2008	24.38	24.38	23.72	23.96	6,021,770	-0.19(-0.78%)
Mar 13, 2008	24.22	24.36	23.94	24.15	4,118,224	-0.07(-0.29%)
Mar 12, 2008	24.61	24.81	24.19	24.22	4,912,571	-0.31(-1.25%)
Mar 11, 2008	24.27	24.57	24.20	24.53	4,492,696	+0.47(+1.96%)
Mar 10, 2008	24.28	24.30	23.93	24.06	3,776,170	-0.01(-0.05%)
Mar 07, 2008	24.17	24.17	23.88	24.07	6,220,439	-0.03(-0.12%)
Mar 06, 2008	24.37	24.45	24.10	24.10	8,702,117	-0.08(-0.32%)
Mar 05, 2008	24.28	24.34	23.95	24.18	3,526,508	-0.07(-0.29%)
Mar 04, 2008	24.18	24.41	24.01	24.25	3,755,827	+0.10(+0.41%)
Mar 03, 2008	24.10	24.30	23.95	24.15	3,429,141	+0.05(+0.22%)
Feb 29, 2008	24.29	24.31	23.91	24.09	6,210,476	-0.30(-1.23%)
Feb 28, 2008	24.62	24.63	24.23	24.39	4,022,549	-0.29(-1.19%)
Feb 27, 2008	24.90	25.00	24.63	24.69	2,084,816	-0.31(-1.25%)
Feb 26, 2008	24.90	25.02	24.61	25.00	2,634,478	+0.12(+0.50%)
Feb 25, 2008	24.90	24.98	24.75	24.88	3,578,595	+0.05(+0.19%)
Feb 22, 2008	24.75	24.84	24.42	24.83	4,747,983	+0.26(+1.06%)
Feb 21, 2008	25.06	25.14	24.51	24.57	3,067,174	-0.45(-1.81%)
Feb 20, 2008	25.00	25.11	24.85	25.03	3,422,623	-0.05(-0.21%)
Feb 19, 2008	25.31	25.31	24.96	25.08	2,953,634	+0.09(+0.38%)
Feb 18, 2008	25.04	25.10	24.72	24.98	0	+0.00(+0.00%)
Feb 15, 2008	25.04	25.10	24.72	24.98	3,271,568	-0.06(-0.26%)
Feb 14, 2008	25.33	25.56	24.95	25.05	3,855,494	-0.22(-0.86%)
Feb 13, 2008	25.45	25.62	25.16	25.27	4,587,538	-0.02(-0.07%)
Feb 12, 2008	25.19	25.34	25.05	25.28	3,342,374	+0.20(+0.80%)
Feb 11, 2008	25.34	25.37	25.05	25.08	3,538,517	-0.47(-1.84%)
Feb 08, 2008	25.65	25.83	25.50	25.56	4,327,889	-0.18(-0.69%)
Feb 07, 2008	26.04	26.04	25.55	25.73	3,697,412	-0.15(-0.59%)
Feb 06, 2008	26.11	26.16	25.78	25.89	3,166,454	+0.00(+0.00%)
Feb 05, 2008	26.32	26.33	25.84	25.89	6,547,857	-0.50(-1.88%)
Feb 04, 2008	26.19	26.57	26.14	26.38	4,067,269	+0.23(+0.88%)
Feb 01, 2008	25.74	26.21	25.63	26.15	5,525,115	+0.48(+1.86%)
Jan 31, 2008	25.59	25.88	25.02	25.67	4,783,988	+0.23(+0.90%)
Jan 30, 2008	25.73	25.87	25.40	25.44	5,658,362	-0.18(-0.71%)
Jan 29, 2008	25.74	25.96	25.51	25.63	3,974,869	-0.08(-0.32%)
Jan 28, 2008	25.58	25.86	25.41	25.71	2,842,919	+0.21(+0.83%)
Jan 25, 2008	26.68	26.68	25.44	25.50	5,170,464	-0.22(-0.87%)
Jan 24, 2008	26.65	26.67	25.66	25.72	5,064,702	-0.75(-2.83%)
Jan 23, 2008	25.64	26.51	25.29	26.47	9,586,762	+0.85(+3.31%)
Jan 22, 2008	25.41	26.04	25.18	25.62	8,029,287	-0.66(-2.51%)
Jan 21, 2008	26.70	27.01	25.85	26.28	0	+0.00(+0.00%)
Jan 18, 2008	26.70	27.01	25.85	26.28	7,011,298	-0.19(-0.73%)
Jan 17, 2008	27.39	27.41	26.41	26.47	4,968,020	-0.89(-3.25%)
Jan 16, 2008	27.56	27.92	27.33	27.36	3,521,332	-0.27(-0.96%)
Jan 15, 2008	27.74	28.17	27.63	27.63	3,714,479	-0.37(-1.33%)
Jan 14, 2008	27.81	28.00	27.63	28.00	3,297,951	+0.35(+1.28%)
Jan 11, 2008	27.42	27.74	27.16	27.65	4,857,297	+0.18(+0.64%)
Jan 10, 2008	28.00	28.02	27.31	27.47	7,035,598	-0.72(-2.55%)
Jan 09, 2008	28.55	28.55	27.88	28.19	5,767,948	-0.29(-1.01%)
Jan 08, 2008	28.72	29.05	28.46	28.48	3,567,807	-0.16(-0.56%)
Jan 07, 2008	28.35	28.70	28.35	28.64	3,503,912	+0.40(+1.42%)
Jan 04, 2008	28.32	28.57	28.21	28.24	2,790,705	-0.08(-0.29%)
Jan 03, 2008	28.51	28.67	28.29	28.32	2,846,157	-0.04(-0.12%)
Jan 02, 2008	28.68	28.80	28.30	28.35	4,255,708	-0.43(-1.49%)
Jan 01, 2008	28.80	28.87	28.66	28.78	0	+0.00(+0.00%)
Dec 31, 2007	28.80	28.87	28.66	28.78	2,412,361	-0.05(-0.16%)
Dec 28, 2007	28.30	29.06	28.30	28.83	3,457,827	+0.36(+1.26%)
Dec 27, 2007	28.51	28.61	28.36	28.47	3,088,021	-0.01(-0.02%)
Dec 26, 2007	28.49	28.67	28.43	28.48	2,149,705	-0.14(-0.47%)
Dec 24, 2007	28.69	28.83	28.47	28.61	1,084,339	-0.05(-0.16%)
Dec 21, 2007	28.79	28.84	28.58	28.66	4,342,290	+0.15(+0.52%)
Dec 20, 2007	28.80	28.87	28.34	28.51	3,229,728	-0.03(-0.10%)
Dec 19, 2007	28.88	28.91	28.54	28.54	3,190,872	-0.27(-0.94%)
Dec 18, 2007	28.77	29.34	28.68	28.81	3,374,066	+0.19(+0.66%)
Dec 17, 2007	28.87	29.06	28.52	28.63	4,613,169	-0.40(-1.38%)
Dec 14, 2007	29.32	29.36	29.03	29.03	3,102,523	-0.41(-1.38%)
Dec 13, 2007	29.20	29.50	29.14	29.43	3,666,449	+0.14(+0.48%)
Dec 12, 2007	29.79	29.79	29.13	29.29	5,017,886	+0.18(+0.61%)
Dec 11, 2007	29.61	29.76	29.04	29.11	4,600,019	-0.47(-1.59%)
Dec 10, 2007	29.08	29.61	29.08	29.59	4,397,067	+0.42(+1.45%)
Dec 07, 2007	29.08	29.27	28.93	29.16	2,766,169	+0.08(+0.26%)
Dec 06, 2007	29.22	29.26	28.89	29.09	4,252,394	-0.21(-0.70%)
Dec 05, 2007	29.22	29.38	29.04	29.29	3,273,024	+0.28(+0.97%)
Dec 04, 2007	28.38	29.25	28.38	29.01	4,058,693	+0.39(+1.38%)
Dec 03, 2007	28.43	28.76	28.43	28.61	3,215,142	+0.06(+0.23%)
Nov 30, 2007	28.90	28.90	28.48	28.55	5,155,952	-0.06(-0.23%)
Nov 29, 2007	28.61	28.81	28.50	28.61	4,201,758	-0.14(-0.49%)
Nov 28, 2007	28.88	28.88	28.60	28.76	4,095,912	+0.04(+0.12%)
Nov 27, 2007	28.78	28.84	28.44	28.72	4,768,638	+0.14(+0.49%)
Nov 26, 2007	28.31	28.96	28.31	28.58	5,021,292	+0.03(+0.10%)
Nov 23, 2007	28.41	28.68	28.35	28.55	2,067,874	+0.27(+0.94%)
Nov 21, 2007	28.05	28.71	28.05	28.28	5,550,480	+0.06(+0.21%)
Nov 20, 2007	27.98	28.31	27.96	28.22	4,883,034	+0.24(+0.84%)
Nov 19, 2007	27.48	28.28	27.48	27.99	7,432,101	+0.39(+1.43%)
Nov 16, 2007	27.68	27.73	27.25	27.59	2,997,057	+0.05(+0.19%)
Nov 15, 2007	27.29	27.69	27.29	27.54	4,928,110	+0.11(+0.39%)
Nov 14, 2007	27.69	27.71	27.41	27.44	3,200,029	-0.15(-0.56%)
Nov 13, 2007	27.43	27.59	27.14	27.59	3,971,865	+0.35(+1.28%)
Nov 12, 2007	27.08	27.55	27.08	27.24	4,729,130	-0.06(-0.22%)
Nov 09, 2007	27.46	27.63	27.25	27.30	4,352,904	-0.48(-1.72%)
Nov 08, 2007	27.45	27.85	27.24	27.78	6,102,203	+0.58(+2.15%)
Nov 07, 2007	27.69	27.71	27.19	27.19	5,281,201	-0.55(-1.98%)
Nov 06, 2007	27.66	27.82	27.50	27.74	2,101,713	-0.12(-0.42%)
Nov 05, 2007	27.92	27.97	27.61	27.86	2,552,721	+0.22(+0.81%)
Nov 02, 2007	27.68	27.96	27.55	27.64	5,673,466	+0.37(+1.36%)
Nov 01, 2007	27.72	27.81	27.23	27.26	3,019,333	-0.48(-1.74%)
Oct 31, 2007	27.49	27.79	27.44	27.75	2,391,367	+0.32(+1.16%)
Oct 30, 2007	27.42	27.66	27.36	27.43	2,235,913	+0.02(+0.09%)
Oct 29, 2007	27.54	27.74	27.38	27.41	1,969,810	-0.09(-0.34%)
Oct 26, 2007	27.35	27.54	27.25	27.50	1,764,544	+0.16(+0.60%)
Oct 25, 2007	27.06	27.42	26.88	27.34	3,776,021	+0.34(+1.24%)
Oct 24, 2007	26.56	27.01	26.56	27.00	2,976,353	+0.24(+0.88%)
Oct 23, 2007	26.85	26.86	26.59	26.76	2,905,754	+0.11(+0.40%)
Oct 22, 2007	26.52	26.86	26.26	26.66	3,106,689	+0.07(+0.27%)
Oct 19, 2007	27.21	27.21	26.52	26.59	4,951,424	-0.60(-2.21%)
Oct 18, 2007	27.22	27.45	27.11	27.19	2,567,355	-0.21(-0.75%)
Oct 17, 2007	27.42	27.48	27.16	27.39	2,266,631	+0.08(+0.30%)
Oct 16, 2007	27.34	27.46	27.18	27.31	1,696,239	-0.04(-0.15%)
Oct 15, 2007	27.58	27.68	27.12	27.35	3,026,247	-0.21(-0.75%)
Oct 12, 2007	27.68	27.74	27.49	27.56	2,179,982	-0.05(-0.19%)
Oct 11, 2007	27.92	28.03	27.41	27.61	4,536,996	-0.18(-0.66%)
Oct 10, 2007	28.12	28.12	27.74	27.79	1,995,775	-0.35(-1.24%)
Oct 09, 2007	27.89	28.18	27.74	28.14	2,174,309	+0.33(+1.19%)
Oct 08, 2007	27.85	28.00	27.69	27.81	1,315,073	-0.04(-0.15%)
Oct 05, 2007	27.81	28.08	27.80	27.85	1,769,214	+0.02(+0.06%)
Oct 04, 2007	27.87	27.95	27.75	27.84	1,470,187	+0.08(+0.30%)
Oct 03, 2007	27.59	27.79	27.54	27.75	1,280,795	+0.08(+0.28%)
Oct 02, 2007	27.65	27.77	27.48	27.68	1,533,828	-0.01(-0.02%)
Oct 01, 2007	27.44	27.78	27.33	27.68	2,281,395	+0.40(+1.47%)
Sep 28, 2007	27.61	27.62	27.22	27.28	2,671,047	-0.31(-1.11%)
Sep 27, 2007	27.82	27.83	27.54	27.59	1,646,854	-0.18(-0.64%)
Sep 26, 2007	27.64	27.84	27.54	27.77	1,851,862	+0.18(+0.64%)
Sep 25, 2007	27.66	27.88	27.52	27.59	2,338,927	-0.13(-0.47%)
Sep 24, 2007	27.72	27.96	27.66	27.72	2,128,148	+0.04(+0.13%)
Sep 21, 2007	27.91	27.95	27.61	27.68	2,819,203	-0.02(-0.09%)
Sep 20, 2007	27.92	27.96	27.55	27.71	2,713,135	-0.17(-0.59%)
Sep 19, 2007	27.78	28.01	27.60	27.87	3,117,551	+0.24(+0.85%)
Sep 18, 2007	27.39	27.84	27.29	27.64	3,421,839	+0.49(+1.80%)
Sep 17, 2007	27.23	27.25	27.03	27.15	1,549,950	-0.11(-0.41%)
Sep 14, 2007	26.96	27.34	26.95	27.26	2,160,902	+0.20(+0.74%)
Sep 13, 2007	27.12	27.32	26.99	27.06	1,833,873	-0.06(-0.24%)
Sep 12, 2007	27.06	27.22	26.95	27.12	1,665,183	+0.09(+0.35%)
Sep 11, 2007	27.03	27.06	26.83	27.03	2,629,129	+0.20(+0.75%)
Sep 10, 2007	26.75	26.90	26.37	26.83	4,907,130	-0.01(-0.02%)
Sep 07, 2007	26.99	27.12	26.73	26.83	3,069,353	-0.39(-1.43%)
Sep 06, 2007	27.36	27.38	26.99	27.22	2,684,793	-0.01(-0.04%)
Sep 05, 2007	27.28	27.34	26.97	27.23	2,969,056	-0.12(-0.43%)
Sep 04, 2007	27.11	27.46	27.08	27.35	2,778,303	+0.28(+1.04%)
Aug 31, 2007	27.25	27.32	26.80	27.07	2,526,794	+0.01(+0.02%)
Aug 30, 2007	26.89	27.25	26.81	27.06	2,165,993	-0.08(-0.28%)
Aug 29, 2007	26.77	27.14	26.72	27.14	2,386,445	+0.58(+2.17%)
Aug 28, 2007	26.92	27.10	26.55	26.56	3,244,154	-0.35(-1.29%)
Aug 27, 2007	27.56	27.56	26.78	26.91	3,303,401	-0.67(-2.41%)
Aug 24, 2007	27.44	27.59	27.25	27.58	2,400,361	+0.08(+0.30%)
Aug 23, 2007	27.75	27.81	27.34	27.49	2,704,819	-0.20(-0.72%)
Aug 22, 2007	27.61	27.78	27.27	27.69	3,011,992	+0.13(+0.47%)
Aug 21, 2007	26.99	27.79	26.99	27.56	3,401,134	+0.39(+1.45%)
Aug 20, 2007	27.18	27.39	26.79	27.17	3,419,802	+0.09(+0.33%)
Aug 17, 2007	27.16	27.46	26.56	27.08	7,691,034	+0.20(+0.75%)
Aug 16, 2007	26.20	26.98	26.03	26.88	7,589,888	+0.35(+1.31%)
Aug 15, 2007	26.85	27.34	26.47	26.53	3,642,165	-0.38(-1.42%)
Aug 14, 2007	27.25	27.49	26.80	26.92	5,057,492	-0.20(-0.74%)
Aug 13, 2007	27.26	27.71	27.06	27.12	4,704,159	-0.83(-2.97%)
Aug 10, 2007	27.60	28.58	27.42	27.95	7,824,425	+0.29(+1.04%)
Aug 09, 2007	27.63	28.37	27.38	27.66	7,876,865	-0.04(-0.13%)
Aug 08, 2007	27.52	28.62	27.36	27.69	7,848,639	-0.11(-0.40%)
Aug 07, 2007	26.67	28.20	26.65	27.81	9,521,853	+0.86(+3.19%)
Aug 06, 2007	26.04	26.96	25.79	26.95	5,665,220	+0.90(+3.44%)
Aug 03, 2007	26.36	26.79	26.04	26.05	6,053,853	-0.74(-2.75%)
Aug 02, 2007	26.62	26.84	26.37	26.79	4,861,139	+0.31(+1.16%)
Aug 01, 2007	25.84	26.57	25.74	26.48	5,196,229	+0.74(+2.88%)
Jul 31, 2007	25.96	26.37	25.69	25.74	7,000,467	-0.19(-0.75%)
Jul 30, 2007	25.83	26.12	25.40	25.93	6,438,763	+0.21(+0.83%)
Jul 27, 2007	26.31	26.40	25.72	25.72	7,498,411	-0.66(-2.50%)
Jul 26, 2007	26.56	26.90	26.01	26.38	10,007,012	-0.31(-1.17%)
Jul 25, 2007	26.50	26.73	26.09	26.69	8,156,836	+0.53(+2.03%)
Jul 24, 2007	26.57	26.84	26.13	26.16	6,307,464	-0.44(-1.66%)
Jul 23, 2007	26.80	27.02	26.47	26.60	4,448,747	-0.13(-0.48%)
Jul 20, 2007	27.11	27.26	26.72	26.73	5,863,204	-0.38(-1.39%)
Jul 19, 2007	27.11	27.24	26.83	27.11	4,987,742	+0.16(+0.61%)
Jul 18, 2007	26.89	27.05	26.73	26.95	4,359,650	+0.09(+0.35%)
Jul 17, 2007	26.80	26.99	26.73	26.85	2,995,406	+0.06(+0.22%)
Jul 16, 2007	27.06	27.24	26.78	26.79	2,611,956	-0.37(-1.35%)
Jul 13, 2007	27.02	27.25	26.83	27.16	2,431,415	+0.22(+0.81%)
Jul 12, 2007	26.82	26.94	26.64	26.94	2,709,740	+0.30(+1.13%)
Jul 11, 2007	26.46	26.64	26.38	26.64	3,691,506	+0.18(+0.67%)
Jul 10, 2007	26.70	26.75	26.43	26.46	3,406,056	-0.24(-0.88%)
Jul 09, 2007	26.76	26.80	26.57	26.70	2,606,727	+0.06(+0.22%)
Jul 06, 2007	26.90	26.93	26.44	26.64	2,561,245	-0.24(-0.90%)
Jul 05, 2007	27.00	27.11	26.55	26.88	3,692,524	-0.13(-0.48%)
Jul 03, 2007	27.09	27.23	26.76	27.01	2,283,262	+0.14(+0.50%)
Jul 02, 2007	26.72	26.89	26.55	26.88	4,361,162	+0.29(+1.09%)
Jun 29, 2007	26.67	26.83	26.33	26.59	4,983,725	-0.08(-0.31%)
Jun 28, 2007	26.79	26.98	26.49	26.67	3,370,374	-0.12(-0.46%)
Jun 27, 2007	26.52	26.93	26.36	26.79	6,274,682	+0.19(+0.73%)
Jun 26, 2007	26.63	27.16	26.60	26.60	5,012,189	-0.02(-0.07%)
Jun 25, 2007	26.85	26.98	26.52	26.62	3,685,050	-0.02(-0.07%)
Jun 22, 2007	27.01	27.01	26.47	26.63	6,240,363	-0.43(-1.59%)
Jun 21, 2007	27.03	27.18	26.67	27.06	4,615,961	+0.03(+0.11%)
Jun 20, 2007	27.69	27.91	26.99	27.03	4,160,411	-0.52(-1.88%)
Jun 19, 2007	27.69	27.72	27.40	27.55	3,208,854	-0.10(-0.36%)
Jun 18, 2007	27.91	28.00	27.61	27.65	3,416,917	-0.26(-0.93%)
Jun 15, 2007	27.70	28.08	27.69	27.91	6,717,754	+0.27(+0.98%)
Jun 14, 2007	27.69	27.87	27.43	27.64	3,362,271	-0.06(-0.23%)
Jun 13, 2007	27.33	27.71	27.26	27.71	3,885,653	+0.54(+1.97%)
Jun 12, 2007	27.34	27.54	27.11	27.17	6,521,910	-0.24(-0.88%)
Jun 11, 2007	27.56	27.68	27.41	27.41	4,987,233	-0.04(-0.15%)
Jun 08, 2007	27.31	27.92	27.19	27.45	6,508,231	+0.12(+0.43%)
Jun 07, 2007	27.99	27.93	27.18	27.34	8,774,315	-0.74(-2.64%)
Jun 06, 2007	28.24	28.24	27.74	28.08	4,874,421	-0.05(-0.17%)
Jun 05, 2007	28.63	28.63	28.07	28.12	5,306,218	-0.53(-1.85%)
Jun 04, 2007	28.57	28.81	28.31	28.66	3,739,041	+0.09(+0.31%)
Jun 01, 2007	28.87	28.93	28.44	28.57	4,191,224	-0.20(-0.70%)
May 31, 2007	28.79	28.88	28.67	28.77	3,025,173	+0.06(+0.21%)
May 30, 2007	28.44	28.74	28.28	28.71	3,308,813	+0.20(+0.70%)
May 29, 2007	28.43	28.77	28.27	28.51	5,075,312	+0.15(+0.54%)
May 25, 2007	28.64	28.70	28.01	28.35	5,686,021	-0.14(-0.50%)
May 24, 2007	29.30	29.37	28.41	28.50	7,464,717	-0.81(-2.75%)
May 23, 2007	29.87	29.96	29.30	29.30	3,299,419	-0.57(-1.91%)
May 22, 2007	29.98	30.05	29.86	29.87	2,102,862	-0.18(-0.59%)
May 21, 2007	30.07	30.11	29.92	30.05	2,926,968	+0.03(+0.10%)
May 18, 2007	30.06	30.10	29.86	30.02	3,214,115	+0.05(+0.16%)
May 17, 2007	30.30	30.30	29.95	29.97	2,841,265	-0.33(-1.09%)
May 16, 2007	29.87	30.32	29.79	30.30	3,750,904	+0.44(+1.48%)
May 15, 2007	29.90	30.13	29.77	29.86	3,214,964	-0.01(-0.04%)
May 14, 2007	29.73	29.89	29.69	29.87	2,580,626	-0.16(-0.53%)
May 11, 2007	29.73	30.04	29.70	30.03	5,463,606	+0.03(+0.10%)
May 10, 2007	30.45	30.63	29.97	30.00	3,303,043	-0.44(-1.45%)
May 09, 2007	30.63	30.64	29.42	30.45	2,049,234	-0.11(-0.37%)
May 08, 2007	30.52	30.62	30.35	30.56	1,844,735	+0.02(+0.06%)
May 07, 2007	30.30	30.62	30.27	30.54	1,714,597	+0.24(+0.80%)
May 04, 2007	30.56	30.56	30.22	30.30	2,673,450	-0.09(-0.31%)
May 03, 2007	30.45	30.53	30.20	30.39	3,122,340	-0.05(-0.17%)
May 02, 2007	30.36	30.56	30.26	30.45	1,770,996	+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.