Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	15.60	15.94	15.47	15.52	5,075,077	-0.01(-0.08%)
Apr 29, 2008	15.61	15.69	15.41	15.53	2,732,807	-0.04(-0.25%)
Apr 28, 2008	15.76	15.76	15.42	15.57	4,529,086	-0.08(-0.53%)
Apr 25, 2008	15.42	15.72	15.05	15.65	5,794,547	+0.38(+2.48%)
Apr 24, 2008	14.80	15.43	14.80	15.27	8,512,267	+0.50(+3.40%)
Apr 23, 2008	14.88	15.02	14.61	14.77	5,547,034	-0.10(-0.65%)
Apr 22, 2008	14.80	15.02	14.60	14.87	6,898,913	-0.03(-0.22%)
Apr 21, 2008	15.77	15.88	14.66	14.90	10,230,643	-0.97(-6.12%)
Apr 18, 2008	15.68	16.23	15.68	15.87	7,979,115	+0.62(+4.09%)
Apr 17, 2008	15.75	15.75	14.48	15.25	11,329,753	-0.32(-2.03%)
Apr 16, 2008	14.93	15.65	14.93	15.56	9,422,342	+0.95(+6.47%)
Apr 15, 2008	14.33	14.81	14.30	14.62	6,662,806	+0.33(+2.30%)
Apr 14, 2008	15.01	15.11	14.26	14.29	9,413,721	-0.89(-5.89%)
Apr 11, 2008	15.20	15.53	15.02	15.18	6,956,022	-0.24(-1.54%)
Apr 10, 2008	15.04	15.65	14.93	15.42	6,247,998	+0.35(+2.35%)
Apr 09, 2008	15.44	15.52	15.07	15.07	4,730,122	-0.22(-1.43%)
Apr 08, 2008	15.38	15.44	15.06	15.29	6,428,600	-0.17(-1.12%)
Apr 07, 2008	15.45	15.71	15.31	15.46	3,853,800	+0.21(+1.35%)
Apr 04, 2008	15.77	15.83	15.20	15.25	4,642,236	-0.45(-2.87%)
Apr 03, 2008	15.58	15.86	15.31	15.70	7,074,576	+0.05(+0.33%)
Apr 02, 2008	15.12	16.01	15.12	15.65	12,094,223	+0.55(+3.62%)
Apr 01, 2008	14.67	15.15	14.48	15.11	7,483,047	+0.99(+7.02%)
Mar 31, 2008	14.09	14.51	13.99	14.12	6,842,499	+0.04(+0.32%)
Mar 28, 2008	14.33	14.42	13.99	14.07	8,047,413	-0.15(-1.08%)
Mar 27, 2008	14.65	14.73	13.92	14.23	12,166,409	-0.41(-2.81%)
Mar 26, 2008	15.30	15.30	14.53	14.64	6,455,249	-0.80(-5.21%)
Mar 25, 2008	15.50	15.52	15.08	15.44	6,157,270	-0.06(-0.37%)
Mar 24, 2008	15.15	15.90	15.12	15.50	9,894,428	+0.41(+2.68%)
Mar 21, 2008	14.17	15.15	13.90	15.09	11,697,802	+0.00(+0.00%)
Mar 20, 2008	14.17	15.15	13.90	15.09	11,697,802	+0.94(+6.63%)
Mar 19, 2008	14.64	14.86	14.08	14.15	8,605,835	-0.22(-1.52%)
Mar 18, 2008	13.99	14.84	13.74	14.37	8,550,709	+0.67(+4.88%)
Mar 17, 2008	13.30	13.89	12.98	13.70	11,635,502	+0.04(+0.33%)
Mar 14, 2008	14.51	14.75	13.45	13.66	12,283,962	-0.74(-5.14%)
Mar 13, 2008	13.88	14.49	13.49	14.40	7,491,931	+0.34(+2.42%)
Mar 12, 2008	14.51	15.21	14.05	14.06	7,772,600	-0.59(-4.04%)
Mar 11, 2008	13.77	14.67	13.77	14.65	10,300,802	+1.22(+9.10%)
Mar 10, 2008	13.47	13.72	13.13	13.43	10,413,375	-0.04(-0.29%)
Mar 07, 2008	13.11	13.76	12.99	13.47	7,312,551	+0.28(+2.15%)
Mar 06, 2008	13.52	13.61	13.18	13.18	5,444,308	-0.48(-3.48%)
Mar 05, 2008	13.88	14.12	13.54	13.66	7,606,627	-0.09(-0.65%)
Mar 04, 2008	13.75	13.86	13.33	13.75	7,992,817	-0.15(-1.11%)
Mar 03, 2008	14.08	14.12	13.74	13.90	5,051,916	-0.28(-1.95%)
Feb 29, 2008	14.66	14.92	14.07	14.18	9,558,710	-0.94(-6.21%)
Feb 28, 2008	15.60	15.63	15.05	15.12	8,537,601	-0.62(-3.96%)
Feb 27, 2008	15.45	16.01	15.38	15.74	6,283,268	+0.16(+1.03%)
Feb 26, 2008	15.51	15.85	15.35	15.58	5,860,385	-0.02(-0.12%)
Feb 25, 2008	15.38	15.65	15.00	15.60	7,233,776	+0.20(+1.29%)
Feb 22, 2008	14.91	15.43	14.66	15.40	6,862,140	+0.59(+4.00%)
Feb 21, 2008	15.01	15.24	14.76	14.81	5,903,192	-0.25(-1.67%)
Feb 20, 2008	14.53	15.21	14.17	15.06	9,993,884	-0.17(-1.14%)
Feb 19, 2008	15.80	15.91	15.15	15.24	7,900,512	-0.42(-2.67%)
Feb 18, 2008	15.52	15.67	15.20	15.65	0	+0.00(+0.00%)
Feb 15, 2008	15.52	15.67	15.20	15.65	5,323,377	+0.15(+0.95%)
Feb 14, 2008	15.92	15.98	15.49	15.51	6,070,861	-0.44(-2.78%)
Feb 13, 2008	16.21	16.42	15.70	15.95	4,621,948	-0.16(-1.00%)
Feb 12, 2008	15.54	16.15	15.54	16.11	8,757,233	+0.63(+4.07%)
Feb 11, 2008	15.71	15.77	15.29	15.48	5,455,656	-0.37(-2.35%)
Feb 08, 2008	16.22	16.22	15.56	15.85	5,367,255	-0.42(-2.61%)
Feb 07, 2008	16.01	16.46	15.84	16.28	5,609,514	+0.21(+1.28%)
Feb 06, 2008	16.42	16.59	16.01	16.07	6,823,978	-0.26(-1.61%)
Feb 05, 2008	16.46	16.80	16.19	16.33	8,962,109	-0.41(-2.46%)
Feb 04, 2008	16.97	17.51	16.68	16.75	8,656,174	-0.24(-1.44%)
Feb 01, 2008	16.79	17.04	16.26	16.99	8,656,948	+0.18(+1.07%)
Jan 31, 2008	16.18	16.98	15.87	16.81	12,459,316	+0.34(+2.07%)
Jan 30, 2008	16.49	16.98	16.28	16.47	11,095,947	-0.06(-0.35%)
Jan 29, 2008	16.62	16.64	16.19	16.53	7,121,139	+0.01(+0.04%)
Jan 28, 2008	16.08	16.53	15.70	16.52	7,407,271	+0.42(+2.64%)
Jan 25, 2008	16.34	17.35	15.76	16.10	9,941,892	-0.06(-0.36%)
Jan 24, 2008	16.44	16.59	15.85	16.15	10,231,223	-0.23(-1.41%)
Jan 23, 2008	14.71	16.96	14.52	16.39	18,646,808	+1.11(+7.28%)
Jan 22, 2008	12.54	15.75	12.22	15.27	20,573,694	+1.70(+12.56%)
Jan 21, 2008	13.87	14.10	13.32	13.57	0	+0.00(+0.00%)
Jan 18, 2008	13.87	14.10	13.32	13.57	12,583,250	-0.17(-1.26%)
Jan 17, 2008	14.53	14.57	13.69	13.74	8,832,645	-0.72(-4.98%)
Jan 16, 2008	14.10	14.68	14.01	14.46	11,306,765	+0.32(+2.27%)
Jan 15, 2008	15.01	15.01	14.05	14.14	10,313,094	-1.04(-6.82%)
Jan 14, 2008	15.09	15.18	14.79	15.18	7,487,586	+0.24(+1.59%)
Jan 11, 2008	14.68	15.32	14.47	14.94	8,351,197	+0.12(+0.78%)
Jan 10, 2008	14.26	15.14	13.97	14.82	11,079,073	+0.41(+2.86%)
Jan 09, 2008	13.83	14.45	13.70	14.41	9,969,563	+0.58(+4.18%)
Jan 08, 2008	14.39	14.42	13.81	13.83	12,571,350	-0.46(-3.24%)
Jan 07, 2008	14.10	14.53	14.00	14.30	7,031,457	+0.25(+1.79%)
Jan 04, 2008	14.48	14.48	13.96	14.05	8,278,839	-0.53(-3.66%)
Jan 03, 2008	14.70	14.82	14.54	14.58	6,370,977	-0.08(-0.57%)
Jan 02, 2008	15.13	15.15	14.62	14.66	8,723,604	-0.42(-2.77%)
Jan 01, 2008	15.13	15.27	14.79	15.08	0	+0.00(+0.00%)
Dec 31, 2007	15.13	15.27	14.79	15.08	4,832,369	-0.13(-0.85%)
Dec 28, 2007	15.38	15.45	15.15	15.21	4,552,667	-0.01(-0.04%)
Dec 27, 2007	15.37	15.40	15.18	15.22	5,962,058	-0.17(-1.09%)
Dec 26, 2007	15.19	15.60	15.02	15.38	5,841,460	+0.12(+0.76%)
Dec 24, 2007	14.99	15.29	14.99	15.27	3,965,089	+0.18(+1.19%)
Dec 21, 2007	13.53	15.09	13.53	15.09	16,478,542	+1.00(+7.08%)
Dec 20, 2007	14.48	14.48	13.87	14.09	8,533,590	-0.26(-1.79%)
Dec 19, 2007	14.54	14.64	14.24	14.35	7,036,421	-0.11(-0.76%)
Dec 18, 2007	14.59	14.70	14.05	14.46	6,899,882	+0.00(+0.00%)
Dec 17, 2007	14.49	14.73	14.32	14.46	8,408,653	-0.12(-0.84%)
Dec 14, 2007	14.83	14.94	14.51	14.58	6,435,437	-0.35(-2.33%)
Dec 13, 2007	14.84	15.00	14.39	14.93	8,511,098	+0.00(+0.00%)
Dec 12, 2007	15.93	16.28	14.60	14.93	12,409,114	-0.58(-3.73%)
Dec 11, 2007	16.64	16.64	15.47	15.51	9,144,580	-1.14(-6.88%)
Dec 10, 2007	16.27	16.86	16.26	16.65	4,602,632	+0.39(+2.41%)
Dec 07, 2007	16.57	16.72	16.17	16.26	6,488,831	-0.32(-1.90%)
Dec 06, 2007	16.19	16.62	16.00	16.57	7,812,342	+0.37(+2.30%)
Dec 05, 2007	16.16	16.42	15.96	16.20	6,394,724	+0.15(+0.96%)
Dec 04, 2007	16.41	16.52	16.03	16.05	5,720,850	-0.46(-2.80%)
Dec 03, 2007	17.02	17.02	16.47	16.51	6,681,450	-0.43(-2.54%)
Nov 30, 2007	16.84	17.34	16.75	16.94	7,863,742	+0.59(+3.58%)
Nov 29, 2007	16.68	16.68	16.08	16.35	5,061,254	-0.35(-2.08%)
Nov 28, 2007	15.85	16.74	15.74	16.70	7,183,894	+1.00(+6.39%)
Nov 27, 2007	15.31	15.82	15.26	15.70	7,676,821	+0.60(+4.00%)
Nov 26, 2007	16.14	16.15	15.06	15.09	5,355,569	-1.02(-6.31%)
Nov 23, 2007	16.09	16.26	15.76	16.11	2,370,494	+0.30(+1.91%)
Nov 21, 2007	15.70	16.16	15.36	15.81	6,357,431	-0.06(-0.36%)
Nov 20, 2007	16.08	16.43	15.33	15.87	7,812,091	-0.23(-1.40%)
Nov 19, 2007	16.26	16.37	15.71	16.09	6,381,295	-0.31(-1.88%)
Nov 16, 2007	16.79	16.79	16.28	16.40	6,015,886	-0.24(-1.47%)
Nov 15, 2007	17.43	17.45	16.50	16.64	6,823,115	-0.80(-4.61%)
Nov 14, 2007	18.03	18.34	17.43	17.45	4,268,137	-0.51(-2.83%)
Nov 13, 2007	17.34	17.99	17.31	17.96	5,730,785	+0.75(+4.37%)
Nov 12, 2007	17.05	17.86	16.97	17.20	5,511,054	+0.16(+0.94%)
Nov 09, 2007	16.72	17.46	16.48	17.04	7,761,742	+0.10(+0.61%)
Nov 08, 2007	16.55	16.99	16.37	16.94	9,326,292	+0.41(+2.45%)
Nov 07, 2007	17.15	17.29	16.48	16.53	7,174,639	-0.99(-5.65%)
Nov 06, 2007	16.93	17.60	16.92	17.52	6,950,973	+0.60(+3.57%)
Nov 05, 2007	16.53	17.10	16.53	16.92	6,778,488	+0.03(+0.15%)
Nov 02, 2007	17.46	17.51	16.79	16.89	8,047,045	-0.55(-3.13%)
Nov 01, 2007	18.05	18.15	17.40	17.44	6,631,414	-0.86(-4.68%)
Oct 31, 2007	18.33	18.51	17.94	18.30	5,990,307	+0.07(+0.39%)
Oct 30, 2007	18.27	18.42	18.15	18.23	2,686,806	-0.05(-0.25%)
Oct 29, 2007	18.46	18.48	18.14	18.27	3,850,223	-0.09(-0.49%)
Oct 26, 2007	18.69	18.78	18.05	18.36	6,104,440	+0.26(+1.42%)
Oct 25, 2007	18.25	18.65	17.94	18.10	4,600,644	-0.17(-0.92%)
Oct 24, 2007	18.58	18.58	17.85	18.27	6,043,330	-0.30(-1.63%)
Oct 23, 2007	18.54	18.70	18.23	18.57	4,419,491	+0.06(+0.31%)
Oct 22, 2007	18.35	18.82	18.24	18.52	5,820,506	+0.06(+0.35%)
Oct 19, 2007	18.96	19.22	18.41	18.45	7,283,251	-0.55(-2.88%)
Oct 18, 2007	18.55	19.34	18.37	19.00	7,185,756	+0.06(+0.31%)
Oct 17, 2007	19.73	19.73	18.84	18.94	7,864,182	-0.64(-3.25%)
Oct 16, 2007	20.11	20.34	19.52	19.58	10,569,648	-1.23(-5.90%)
Oct 15, 2007	20.97	21.20	20.63	20.80	6,022,494	-0.44(-2.09%)
Oct 12, 2007	21.31	21.46	21.18	21.25	2,804,049	-0.12(-0.57%)
Oct 11, 2007	21.56	21.83	21.26	21.37	3,765,322	-0.08(-0.39%)
Oct 10, 2007	21.54	21.58	21.34	21.45	2,709,041	-0.17(-0.77%)
Oct 09, 2007	21.56	21.62	21.31	21.62	2,311,284	+0.15(+0.72%)
Oct 08, 2007	21.63	21.75	21.40	21.47	1,814,631	-0.25(-1.15%)
Oct 05, 2007	21.56	21.90	21.56	21.72	2,799,384	+0.19(+0.87%)
Oct 04, 2007	21.51	21.66	21.43	21.53	1,998,738	+0.04(+0.18%)
Oct 03, 2007	21.22	21.72	21.15	21.49	3,799,375	+0.29(+1.36%)
Oct 02, 2007	21.11	21.40	21.02	21.20	4,706,692	+0.10(+0.49%)
Oct 01, 2007	21.26	21.26	20.70	21.10	3,254,986	+0.31(+1.48%)
Sep 28, 2007	20.97	21.03	20.69	20.79	3,740,287	-0.26(-1.25%)
Sep 27, 2007	21.04	21.12	20.79	21.06	2,955,502	+0.08(+0.40%)
Sep 26, 2007	21.12	21.22	20.91	20.97	2,838,569	-0.06(-0.28%)
Sep 25, 2007	20.88	21.22	20.88	21.03	2,829,065	-0.12(-0.55%)
Sep 24, 2007	21.58	21.59	21.11	21.15	3,832,652	-0.53(-2.43%)
Sep 21, 2007	22.05	22.06	21.53	21.67	4,925,785	-0.31(-1.40%)
Sep 20, 2007	22.53	22.58	21.90	21.98	3,380,626	-0.55(-2.45%)
Sep 19, 2007	22.51	22.89	22.30	22.53	4,384,194	+0.10(+0.43%)
Sep 18, 2007	21.25	22.47	21.04	22.44	7,027,928	+1.25(+5.92%)
Sep 17, 2007	21.09	21.31	20.88	21.18	3,652,588	+0.06(+0.27%)
Sep 14, 2007	21.00	21.29	20.82	21.13	2,963,276	+0.06(+0.27%)
Sep 13, 2007	21.13	21.16	20.97	21.07	2,888,950	+0.12(+0.58%)
Sep 12, 2007	20.97	21.08	20.78	20.95	2,867,372	-0.06(-0.31%)
Sep 11, 2007	20.97	21.45	20.84	21.01	3,737,955	+0.20(+0.96%)
Sep 10, 2007	20.90	21.06	20.50	20.81	3,505,800	+0.03(+0.15%)
Sep 07, 2007	21.08	21.08	20.71	20.78	3,138,675	-0.32(-1.49%)
Sep 06, 2007	21.15	21.22	20.85	21.09	2,984,424	-0.02(-0.09%)
Sep 05, 2007	21.23	21.31	20.92	21.11	2,715,883	-0.35(-1.62%)
Sep 04, 2007	21.27	21.60	21.24	21.46	2,846,344	+0.04(+0.21%)
Aug 31, 2007	21.60	21.73	21.19	21.42	3,318,273	+0.05(+0.24%)
Aug 30, 2007	21.45	21.62	21.18	21.36	2,781,813	-0.28(-1.28%)
Aug 29, 2007	21.32	21.66	20.91	21.64	3,088,295	+0.47(+2.22%)
Aug 28, 2007	21.62	21.69	21.12	21.17	3,179,571	-0.68(-3.12%)
Aug 27, 2007	22.03	22.11	21.85	21.85	2,278,288	-0.26(-1.19%)
Aug 24, 2007	21.93	22.15	21.67	22.12	2,641,556	-0.09(-0.41%)
Aug 23, 2007	22.17	22.24	21.83	22.21	3,724,893	+0.13(+0.61%)
Aug 22, 2007	22.36	22.44	21.76	22.07	4,106,946	-0.11(-0.49%)
Aug 21, 2007	21.52	22.37	21.51	22.18	3,332,782	+0.50(+2.31%)
Aug 20, 2007	22.16	22.37	21.35	21.68	4,369,568	-0.46(-2.09%)
Aug 17, 2007	22.17	23.09	21.86	22.14	8,380,841	+0.35(+1.62%)
Aug 16, 2007	20.23	22.07	20.18	21.79	8,447,446	+1.40(+6.88%)
Aug 15, 2007	20.70	21.18	20.30	20.39	6,465,894	-0.27(-1.31%)
Aug 14, 2007	21.33	21.44	20.66	20.66	6,246,964	-0.63(-2.96%)
Aug 13, 2007	21.65	21.79	21.21	21.29	7,133,043	-0.12(-0.57%)
Aug 10, 2007	21.45	21.92	21.12	21.41	8,843,370	-0.10(-0.45%)
Aug 09, 2007	22.93	22.56	21.09	21.51	11,119,668	-1.42(-6.20%)
Aug 08, 2007	23.38	23.80	21.72	22.93	9,807,249	-0.43(-1.84%)
Aug 07, 2007	22.94	23.67	22.63	23.36	8,718,625	+0.42(+1.82%)
Aug 06, 2007	21.54	22.95	21.38	22.94	8,633,927	+1.35(+6.26%)
Aug 03, 2007	21.85	22.52	21.57	21.59	7,126,184	-0.93(-4.11%)
Aug 02, 2007	22.44	22.81	22.26	22.52	5,359,685	+0.08(+0.34%)
Aug 01, 2007	22.19	22.50	21.93	22.44	6,944,997	+0.13(+0.58%)
Jul 31, 2007	23.03	23.15	22.27	22.31	5,843,436	-0.46(-2.03%)
Jul 30, 2007	22.53	22.91	22.26	22.77	5,837,352	+0.27(+1.20%)
Jul 27, 2007	22.62	22.81	22.33	22.50	10,535,795	-0.14(-0.62%)
Jul 26, 2007	22.68	23.02	22.32	22.64	8,498,574	-0.60(-2.60%)
Jul 25, 2007	23.11	23.46	22.85	23.25	7,141,481	+0.32(+1.40%)
Jul 24, 2007	23.27	23.63	22.79	22.93	11,313,768	-0.37(-1.57%)
Jul 23, 2007	23.45	23.56	23.27	23.29	4,815,109	+0.01(+0.06%)
Jul 20, 2007	23.62	23.71	23.13	23.28	6,278,023	-0.37(-1.58%)
Jul 19, 2007	23.70	23.83	23.52	23.65	7,476,240	+0.12(+0.49%)
Jul 18, 2007	23.47	23.85	23.23	23.54	8,382,752	-0.07(-0.30%)
Jul 17, 2007	23.41	23.84	22.97	23.61	9,905,693	+1.04(+4.59%)
Jul 16, 2007	22.58	22.80	22.53	22.57	3,347,039	-0.12(-0.54%)
Jul 13, 2007	22.50	22.89	22.43	22.70	4,255,612	+0.14(+0.63%)
Jul 12, 2007	22.07	22.58	21.94	22.55	3,567,106	+0.62(+2.81%)
Jul 11, 2007	21.79	21.96	21.67	21.94	4,218,902	+0.15(+0.68%)
Jul 10, 2007	22.14	22.16	21.78	21.79	4,406,896	-0.44(-2.00%)
Jul 09, 2007	22.37	22.41	22.19	22.23	4,579,419	-0.23(-1.03%)
Jul 06, 2007	22.54	22.55	22.33	22.46	2,289,981	-0.04(-0.17%)
Jul 05, 2007	22.68	22.68	22.39	22.50	2,686,028	-0.10(-0.43%)
Jul 03, 2007	22.57	22.75	22.48	22.60	1,156,125	+0.03(+0.14%)
Jul 02, 2007	22.21	22.57	22.21	22.57	4,421,020	+0.49(+2.21%)
Jun 29, 2007	22.48	22.50	21.96	22.08	4,733,309	-0.39(-1.75%)
Jun 28, 2007	22.45	22.61	22.25	22.47	3,777,140	-0.07(-0.31%)
Jun 27, 2007	22.34	22.56	22.20	22.54	2,966,697	+0.09(+0.40%)
Jun 26, 2007	22.52	22.62	22.35	22.45	2,935,566	+0.05(+0.23%)
Jun 25, 2007	22.54	22.78	22.32	22.40	2,596,327	-0.10(-0.46%)
Jun 22, 2007	22.86	22.86	22.46	22.50	3,890,340	-0.37(-1.60%)
Jun 21, 2007	22.91	22.95	22.64	22.87	2,367,262	-0.05(-0.20%)
Jun 20, 2007	23.38	23.38	22.88	22.91	3,520,883	-0.37(-1.60%)
Jun 19, 2007	23.20	23.38	23.13	23.29	2,591,798	+0.03(+0.11%)
Jun 18, 2007	23.19	23.33	23.18	23.26	1,917,725	+0.07(+0.30%)
Jun 15, 2007	23.09	23.34	23.09	23.19	3,632,840	+0.17(+0.75%)
Jun 14, 2007	22.97	23.13	22.87	23.02	2,711,063	+0.03(+0.11%)
Jun 13, 2007	22.68	23.02	22.63	22.99	3,205,538	+0.38(+1.68%)
Jun 12, 2007	22.87	22.95	22.58	22.61	4,051,278	-0.26(-1.12%)
Jun 11, 2007	22.79	22.91	22.66	22.87	3,395,258	+0.08(+0.34%)
Jun 08, 2007	22.59	22.80	22.52	22.79	3,294,482	+0.21(+0.94%)
Jun 07, 2007	22.84	22.84	22.58	22.58	4,695,807	-0.26(-1.13%)
Jun 06, 2007	23.07	23.07	22.82	22.84	4,346,875	-0.23(-1.00%)
Jun 05, 2007	23.22	23.31	23.01	23.07	3,826,743	-0.14(-0.61%)
Jun 04, 2007	23.28	23.28	23.13	23.21	3,637,687	-0.09(-0.39%)
Jun 01, 2007	22.90	23.47	22.90	23.30	5,044,806	+0.40(+1.74%)
May 31, 2007	23.03	23.07	22.84	22.90	3,607,650	-0.08(-0.34%)
May 30, 2007	22.97	23.04	22.79	22.98	2,920,361	+0.01(+0.06%)
May 29, 2007	23.00	23.04	22.90	22.97	3,260,584	-0.01(-0.03%)
May 25, 2007	22.94	23.03	22.80	22.97	2,491,426	+0.04(+0.20%)
May 24, 2007	23.09	23.19	22.90	22.93	3,665,805	-0.42(-1.82%)
May 23, 2007	23.47	23.51	23.35	23.35	3,481,854	-0.10(-0.44%)
May 22, 2007	23.51	23.51	23.23	23.45	4,067,294	-0.08(-0.33%)
May 21, 2007	23.57	23.67	23.47	23.53	3,552,449	-0.15(-0.65%)
May 18, 2007	23.73	23.76	23.64	23.69	2,824,730	+0.08(+0.33%)
May 17, 2007	23.60	23.79	23.59	23.61	3,022,676	+0.12(+0.49%)
May 16, 2007	23.23	23.51	23.26	23.49	2,315,638	+0.26(+1.13%)
May 15, 2007	23.31	23.51	23.18	23.23	4,199,932	-0.08(-0.33%)
May 14, 2007	23.56	23.56	23.25	23.31	3,188,589	-0.26(-1.09%)
May 11, 2007	23.58	23.66	23.36	23.56	3,669,381	+0.10(+0.44%)
May 10, 2007	23.69	23.75	23.46	23.46	4,189,559	-0.23(-0.95%)
May 09, 2007	23.43	23.78	23.36	23.69	3,591,945	+0.19(+0.79%)
May 08, 2007	23.42	23.56	23.39	23.50	2,182,067	-0.01(-0.03%)
May 07, 2007	23.37	23.53	23.32	23.51	2,425,712	+0.14(+0.58%)
May 04, 2007	23.42	23.46	23.32	23.37	2,947,015	+0.06(+0.25%)
May 03, 2007	23.30	23.44	23.04	23.31	4,064,550	+0.10(+0.44%)
May 02, 2007	22.91	23.22	22.89	23.21	3,866,092	+0.24(+1.06%)

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.