Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.24	36.49	35.18	35.75	4,316,975	+0.52(+1.47%)
Apr 29, 2008	35.90	36.22	35.09	35.24	3,469,951	-0.77(-2.15%)
Apr 28, 2008	35.50	36.22	35.08	36.01	4,239,585	+0.39(+1.10%)
Apr 25, 2008	36.18	36.32	34.97	35.62	3,094,930	-0.33(-0.93%)
Apr 24, 2008	35.67	36.14	34.44	35.95	5,617,394	+1.76(+5.16%)
Apr 23, 2008	34.95	35.12	34.02	34.19	2,911,771	-0.42(-1.22%)
Apr 22, 2008	34.81	34.92	34.41	34.61	3,070,649	-0.36(-1.03%)
Apr 21, 2008	35.43	35.44	34.83	34.97	2,168,440	-0.72(-2.01%)
Apr 18, 2008	35.47	36.27	35.47	35.69	3,501,688	+0.43(+1.21%)
Apr 17, 2008	35.01	35.47	34.72	35.27	3,276,148	+0.23(+0.67%)
Apr 16, 2008	34.78	35.11	34.37	35.03	3,806,615	+0.46(+1.33%)
Apr 15, 2008	34.92	35.22	34.34	34.57	3,916,194	-0.19(-0.55%)
Apr 14, 2008	35.02	35.02	34.62	34.76	3,729,105	-0.21(-0.61%)
Apr 11, 2008	35.18	35.47	34.52	34.97	3,395,306	+0.04(+0.12%)
Apr 10, 2008	34.85	35.23	34.73	34.93	2,697,038	+0.15(+0.43%)
Apr 09, 2008	34.60	35.31	34.60	34.78	2,557,881	+0.11(+0.31%)
Apr 08, 2008	35.42	35.42	34.66	34.68	3,968,559	-0.92(-2.59%)
Apr 07, 2008	35.31	35.68	34.81	35.60	3,642,123	+0.62(+1.79%)
Apr 04, 2008	34.95	35.38	34.65	34.97	2,854,228	-0.06(-0.18%)
Apr 03, 2008	35.14	35.46	34.73	35.04	3,674,184	-0.39(-1.10%)
Apr 02, 2008	35.90	36.37	35.31	35.43	4,997,752	-0.43(-1.21%)
Apr 01, 2008	34.75	35.88	34.47	35.86	7,568,703	+1.92(+5.64%)
Mar 31, 2008	33.87	34.26	33.47	33.95	3,828,134	+0.31(+0.91%)
Mar 28, 2008	33.86	34.13	33.55	33.64	2,735,492	-0.03(-0.08%)
Mar 27, 2008	33.68	34.23	33.55	33.67	4,259,675	-0.06(-0.19%)
Mar 26, 2008	33.78	34.30	33.51	33.73	4,215,223	-0.15(-0.44%)
Mar 25, 2008	33.68	34.26	32.86	33.88	4,546,942	+0.05(+0.15%)
Mar 24, 2008	34.11	34.55	33.74	33.83	7,534,694	-0.07(-0.21%)
Mar 21, 2008	32.97	34.24	32.82	33.90	9,738,718	+0.00(+0.00%)
Mar 20, 2008	32.97	34.24	32.82	33.90	9,738,718	+0.98(+2.97%)
Mar 19, 2008	33.97	34.81	32.92	32.92	5,576,524	-0.95(-2.81%)
Mar 18, 2008	33.53	33.90	32.87	33.87	6,307,053	+1.26(+3.87%)
Mar 17, 2008	31.21	33.03	31.21	32.61	7,528,052	+0.74(+2.34%)
Mar 14, 2008	33.26	33.39	31.77	31.87	6,985,319	-1.35(-4.08%)
Mar 13, 2008	32.24	33.48	31.97	33.22	5,382,056	+0.59(+1.80%)
Mar 12, 2008	34.58	34.72	32.54	32.63	7,876,084	-1.79(-5.21%)
Mar 11, 2008	33.31	34.50	33.28	34.43	7,963,065	+1.61(+4.91%)
Mar 10, 2008	33.06	33.43	32.63	32.82	4,399,343	-0.26(-0.79%)
Mar 07, 2008	32.66	33.85	32.51	33.08	6,152,388	+0.09(+0.28%)
Mar 06, 2008	33.40	33.48	32.92	32.99	5,252,674	-0.70(-2.08%)
Mar 05, 2008	33.08	34.05	33.08	33.69	8,058,155	+0.61(+1.84%)
Mar 04, 2008	32.31	33.24	32.01	33.08	5,539,104	+0.09(+0.28%)
Mar 03, 2008	32.82	33.08	32.15	32.99	5,025,161	+0.06(+0.19%)
Feb 29, 2008	33.81	33.81	32.75	32.92	7,988,692	-1.20(-3.51%)
Feb 28, 2008	34.53	35.27	33.92	34.12	4,764,494	-0.82(-2.34%)
Feb 27, 2008	35.12	35.60	34.76	34.94	6,154,091	-0.55(-1.56%)
Feb 26, 2008	34.75	35.53	34.68	35.49	6,765,731	+0.71(+2.04%)
Feb 25, 2008	33.93	34.90	33.58	34.78	4,380,220	+0.80(+2.36%)
Feb 22, 2008	33.64	34.00	32.97	33.98	5,536,425	+0.60(+1.79%)
Feb 21, 2008	34.16	34.37	33.32	33.39	4,510,649	-0.78(-2.28%)
Feb 20, 2008	33.60	34.44	33.54	34.17	4,588,975	+0.21(+0.61%)
Feb 19, 2008	34.48	34.54	33.69	33.96	3,939,594	+0.00(+0.00%)
Feb 18, 2008	33.22	34.01	33.00	33.96	0	+0.00(+0.00%)
Feb 15, 2008	33.22	34.01	33.00	33.96	4,924,569	+0.41(+1.23%)
Feb 14, 2008	34.00	34.24	33.55	33.55	3,991,190	-0.50(-1.48%)
Feb 13, 2008	34.36	34.55	33.58	34.05	5,901,435	+0.19(+0.57%)
Feb 12, 2008	32.85	34.11	32.65	33.86	6,562,973	+1.29(+3.96%)
Feb 11, 2008	32.96	33.22	32.00	32.57	4,924,865	-0.46(-1.40%)
Feb 08, 2008	33.10	33.27	32.74	33.03	5,252,654	-0.49(-1.46%)
Feb 07, 2008	33.43	34.31	33.00	33.52	5,739,291	-0.07(-0.21%)
Feb 06, 2008	33.65	34.07	33.29	33.59	3,868,783	+0.09(+0.25%)
Feb 05, 2008	33.43	34.92	33.43	33.51	5,173,189	-1.13(-3.26%)
Feb 04, 2008	35.21	35.51	34.51	34.63	4,879,714	-0.57(-1.63%)
Feb 01, 2008	34.29	35.27	34.24	35.21	6,878,748	+1.09(+3.18%)
Jan 31, 2008	33.51	34.54	32.87	34.12	7,631,906	+0.19(+0.56%)
Jan 30, 2008	33.71	35.53	33.66	33.93	7,250,308	+0.14(+0.42%)
Jan 29, 2008	34.20	35.04	33.31	33.79	8,766,906	-0.26(-0.77%)
Jan 28, 2008	32.34	34.05	32.08	34.05	8,609,190	+1.82(+5.66%)
Jan 25, 2008	33.31	33.62	32.03	32.23	6,025,453	-0.70(-2.11%)
Jan 24, 2008	32.97	33.33	32.54	32.92	10,251,824	-0.01(-0.02%)
Jan 23, 2008	31.73	33.09	31.51	32.93	12,871,054	+0.18(+0.54%)
Jan 22, 2008	31.12	33.00	30.50	32.75	16,431,744	-0.01(-0.04%)
Jan 21, 2008	33.95	33.95	32.48	32.77	0	+0.00(+0.00%)
Jan 18, 2008	33.95	33.95	32.48	32.77	12,473,830	-0.88(-2.61%)
Jan 17, 2008	35.07	35.39	33.58	33.65	8,261,979	-1.93(-5.42%)
Jan 16, 2008	35.02	36.34	35.02	35.58	8,613,874	+0.33(+0.95%)
Jan 15, 2008	35.58	35.99	35.23	35.24	5,852,459	-0.97(-2.68%)
Jan 14, 2008	36.41	36.58	36.07	36.22	7,573,116	-0.29(-0.80%)
Jan 11, 2008	36.18	37.12	35.66	36.51	4,466,711	-0.08(-0.21%)
Jan 10, 2008	35.95	36.95	35.56	36.58	5,832,363	+0.31(+0.86%)
Jan 09, 2008	35.83	36.46	35.28	36.27	8,209,124	+0.48(+1.35%)
Jan 08, 2008	37.03	37.34	35.63	35.79	6,603,359	-1.13(-3.06%)
Jan 07, 2008	36.74	37.32	36.19	36.92	4,412,427	+0.46(+1.26%)
Jan 04, 2008	37.33	37.64	36.41	36.46	4,297,638	-1.18(-3.15%)
Jan 03, 2008	37.15	37.83	37.12	37.64	2,958,478	+0.50(+1.34%)
Jan 02, 2008	38.07	38.10	36.99	37.15	3,300,316	-1.02(-2.68%)
Jan 01, 2008	38.20	38.51	38.03	38.17	2,504,116	+0.00(+0.00%)
Dec 31, 2007	38.20	38.51	38.03	38.17	2,504,116	-0.24(-0.63%)
Dec 28, 2007	38.56	39.03	38.18	38.41	1,882,876	+0.04(+0.09%)
Dec 27, 2007	38.29	38.81	38.24	38.37	2,268,250	-0.14(-0.37%)
Dec 26, 2007	39.02	39.03	38.43	38.51	1,840,891	-0.56(-1.43%)
Dec 24, 2007	37.95	39.15	37.95	39.07	1,384,027	+0.97(+2.55%)
Dec 21, 2007	37.08	38.20	37.08	38.10	5,577,307	+1.09(+2.95%)
Dec 20, 2007	37.73	38.02	36.43	37.01	4,394,237	-0.52(-1.38%)
Dec 19, 2007	37.29	38.09	37.02	37.53	2,947,289	+0.17(+0.46%)
Dec 18, 2007	37.51	37.86	36.80	37.36	5,642,750	+0.04(+0.11%)
Dec 17, 2007	37.15	37.78	36.96	37.32	3,360,732	-0.06(-0.17%)
Dec 14, 2007	37.93	38.41	37.30	37.38	4,988,073	-1.21(-3.14%)
Dec 13, 2007	38.31	38.84	38.01	38.59	4,506,477	+0.01(+0.04%)
Dec 12, 2007	38.20	39.08	37.57	38.58	5,533,549	+1.15(+3.07%)
Dec 11, 2007	39.12	39.29	37.43	37.43	4,044,845	-1.72(-4.39%)
Dec 10, 2007	38.45	39.61	38.45	39.15	4,084,572	+0.72(+1.88%)
Dec 07, 2007	38.90	38.98	38.18	38.42	4,353,945	-0.33(-0.86%)
Dec 06, 2007	38.41	38.83	38.14	38.76	3,202,138	+0.33(+0.85%)
Dec 05, 2007	37.92	38.45	37.46	38.43	4,516,229	+0.89(+2.36%)
Dec 04, 2007	37.54	38.16	37.34	37.54	3,991,409	-0.38(-0.99%)
Dec 03, 2007	37.30	38.22	37.30	37.92	4,501,766	+0.24(+0.64%)
Nov 30, 2007	37.46	38.26	37.38	37.68	5,391,254	+0.58(+1.57%)
Nov 29, 2007	36.31	37.17	36.15	37.10	3,853,455	+0.60(+1.63%)
Nov 28, 2007	36.51	36.83	36.18	36.50	7,858,412	+0.19(+0.53%)
Nov 27, 2007	35.70	36.78	35.70	36.31	4,759,859	+0.72(+2.03%)
Nov 26, 2007	36.54	37.07	35.51	35.58	5,215,894	-1.03(-2.81%)
Nov 23, 2007	36.06	36.86	35.88	36.61	2,030,266	+1.11(+3.12%)
Nov 21, 2007	35.95	36.36	35.16	35.51	5,029,731	-0.81(-2.23%)
Nov 20, 2007	36.46	37.71	35.61	36.32	6,751,976	-0.08(-0.21%)
Nov 19, 2007	37.24	37.44	36.10	36.39	5,483,390	-1.01(-2.69%)
Nov 16, 2007	37.90	38.29	36.97	37.40	5,714,472	-0.17(-0.45%)
Nov 15, 2007	37.34	37.88	37.33	37.57	5,984,232	+0.16(+0.44%)
Nov 14, 2007	37.27	37.73	37.14	37.41	3,985,578	+0.31(+0.84%)
Nov 13, 2007	36.68	37.26	36.49	37.10	8,326,240	+0.65(+1.77%)
Nov 12, 2007	36.33	37.22	36.30	36.45	5,516,794	-0.01(-0.04%)
Nov 09, 2007	35.83	37.07	35.40	36.46	5,340,175	+0.23(+0.65%)
Nov 08, 2007	35.75	36.42	35.39	36.23	5,876,213	+0.51(+1.43%)
Nov 07, 2007	36.81	37.05	35.68	35.72	5,139,288	-1.52(-4.08%)
Nov 06, 2007	37.13	37.60	36.66	37.24	4,115,885	+0.08(+0.21%)
Nov 05, 2007	36.14	37.49	35.11	37.16	5,035,337	-0.03(-0.08%)
Nov 02, 2007	36.75	37.27	36.23	37.19	6,234,118	+0.35(+0.96%)
Nov 01, 2007	35.72	37.48	35.58	36.83	6,809,237	-0.21(-0.56%)
Oct 31, 2007	37.49	37.49	36.65	37.04	5,601,073	-0.15(-0.40%)
Oct 30, 2007	37.21	37.61	37.11	37.19	3,913,063	-0.33(-0.87%)
Oct 29, 2007	37.78	37.99	37.46	37.51	5,134,204	-0.23(-0.62%)
Oct 26, 2007	37.50	38.38	35.92	37.75	4,120,698	+1.04(+2.84%)
Oct 25, 2007	37.09	37.56	35.77	36.71	5,903,425	+0.24(+0.66%)
Oct 24, 2007	36.46	37.02	35.16	36.46	5,252,469	-0.21(-0.56%)
Oct 23, 2007	37.22	37.30	36.41	36.67	2,523,333	-0.23(-0.62%)
Oct 22, 2007	35.75	37.12	35.75	36.90	2,696,574	+0.57(+1.56%)
Oct 19, 2007	36.61	36.86	36.10	36.33	5,060,481	-0.47(-1.27%)
Oct 18, 2007	36.82	37.21	36.57	36.80	2,590,290	-0.33(-0.90%)
Oct 17, 2007	37.62	37.79	36.50	37.13	3,206,851	+0.03(+0.08%)
Oct 16, 2007	37.79	37.89	37.04	37.10	4,225,923	-0.70(-1.86%)
Oct 15, 2007	38.43	38.56	37.46	37.80	2,994,987	-0.62(-1.62%)
Oct 12, 2007	38.27	38.57	38.14	38.43	1,408,649	+0.11(+0.28%)
Oct 11, 2007	38.32	38.77	38.05	38.32	3,607,883	+0.12(+0.32%)
Oct 10, 2007	37.90	38.32	37.88	38.20	4,452,378	+0.39(+1.03%)
Oct 09, 2007	37.90	38.12	37.32	37.81	4,360,471	-0.13(-0.34%)
Oct 08, 2007	38.31	38.37	37.90	37.94	2,007,700	-0.23(-0.61%)
Oct 05, 2007	38.12	38.49	37.94	38.17	2,277,498	+0.18(+0.49%)
Oct 04, 2007	37.26	38.00	37.03	37.99	3,124,248	+0.87(+2.35%)
Oct 03, 2007	37.10	37.19	36.89	37.12	2,525,163	+0.06(+0.15%)
Oct 02, 2007	36.93	37.24	36.90	37.06	3,986,503	+0.29(+0.79%)
Oct 01, 2007	35.83	36.85	35.83	36.77	3,952,955	+1.06(+2.96%)
Sep 28, 2007	35.47	35.71	35.20	35.71	4,011,594	+0.17(+0.48%)
Sep 27, 2007	35.39	35.71	35.32	35.54	4,812,814	+0.05(+0.14%)
Sep 26, 2007	35.72	35.83	35.39	35.49	3,651,585	+0.03(+0.08%)
Sep 25, 2007	34.99	35.58	34.99	35.46	7,777,354	+0.29(+0.83%)
Sep 24, 2007	35.98	36.07	35.14	35.17	3,618,551	-1.01(-2.80%)
Sep 21, 2007	37.04	37.04	35.89	36.19	4,335,944	-0.09(-0.23%)
Sep 20, 2007	37.03	37.14	36.19	36.27	3,584,907	-0.72(-1.94%)
Sep 19, 2007	36.93	37.44	36.79	36.99	5,015,092	+0.23(+0.62%)
Sep 18, 2007	35.22	36.84	34.75	36.76	4,755,302	+1.65(+4.69%)
Sep 17, 2007	35.14	35.43	34.78	35.12	3,596,747	-0.13(-0.38%)
Sep 14, 2007	35.51	35.65	35.18	35.25	3,196,138	-0.44(-1.23%)
Sep 13, 2007	36.00	36.15	35.41	35.69	3,000,344	+0.07(+0.20%)
Sep 12, 2007	35.41	35.98	35.31	35.62	2,839,790	-0.06(-0.16%)
Sep 11, 2007	35.43	36.01	35.39	35.68	3,715,154	+0.40(+1.15%)
Sep 10, 2007	35.64	35.76	34.96	35.27	2,690,653	-0.09(-0.26%)
Sep 07, 2007	35.28	35.90	35.09	35.36	4,158,616	-0.57(-1.60%)
Sep 06, 2007	35.80	36.00	35.30	35.94	3,140,458	+0.05(+0.14%)
Sep 05, 2007	35.62	36.09	35.51	35.89	2,732,237	-0.27(-0.75%)
Sep 04, 2007	35.90	36.37	35.75	36.16	3,531,765	+0.31(+0.85%)
Aug 31, 2007	36.00	36.29	35.53	35.85	4,140,573	+0.18(+0.50%)
Aug 30, 2007	36.49	36.59	35.51	35.68	3,682,310	-1.24(-3.36%)
Aug 29, 2007	35.55	36.92	35.43	36.92	3,862,881	+1.46(+4.12%)
Aug 28, 2007	36.19	36.19	35.44	35.46	4,686,795	-0.84(-2.31%)
Aug 27, 2007	37.33	37.33	36.29	36.29	2,463,566	-0.96(-2.57%)
Aug 24, 2007	36.75	37.29	36.61	37.25	2,665,985	+0.62(+1.70%)
Aug 23, 2007	37.32	37.59	36.41	36.63	3,358,947	-0.70(-1.86%)
Aug 22, 2007	37.21	37.63	36.66	37.32	3,427,172	+0.58(+1.58%)
Aug 21, 2007	36.97	37.56	36.63	36.74	3,450,712	-0.36(-0.98%)
Aug 20, 2007	37.57	37.60	36.33	37.10	8,118,055	-0.45(-1.19%)
Aug 17, 2007	39.00	39.00	36.44	37.55	8,641,724	+0.16(+0.44%)
Aug 16, 2007	35.56	37.46	35.06	37.39	6,501,943	+1.82(+5.13%)
Aug 15, 2007	35.85	36.98	35.36	35.56	5,528,958	+0.01(+0.04%)
Aug 14, 2007	36.07	36.42	35.48	35.55	4,632,807	-0.42(-1.16%)
Aug 13, 2007	35.92	37.51	35.80	35.97	6,071,450	+0.05(+0.14%)
Aug 10, 2007	34.24	36.39	33.53	35.92	6,502,902	+1.60(+4.65%)
Aug 09, 2007	36.73	36.73	34.05	34.32	6,924,274	-2.09(-5.75%)
Aug 08, 2007	36.32	36.73	35.63	36.41	5,906,119	+0.16(+0.43%)
Aug 07, 2007	35.44	36.80	35.33	36.26	6,670,805	+0.41(+1.15%)
Aug 06, 2007	36.07	36.07	34.58	35.85	7,673,094	+0.70(+2.00%)
Aug 03, 2007	35.58	36.68	35.10	35.14	5,156,956	-1.53(-4.18%)
Aug 02, 2007	36.74	37.32	36.39	36.68	4,655,942	+0.02(+0.06%)
Aug 01, 2007	35.88	36.96	35.17	36.66	6,009,887	+0.63(+1.75%)
Jul 31, 2007	37.10	37.46	35.95	36.02	6,069,727	-0.74(-2.03%)
Jul 30, 2007	35.93	36.93	35.75	36.77	5,497,129	+0.84(+2.33%)
Jul 27, 2007	36.25	36.85	35.50	35.93	6,109,652	-0.43(-1.17%)
Jul 26, 2007	36.49	36.95	35.70	36.36	6,665,728	-0.06(-0.18%)
Jul 25, 2007	36.36	37.21	36.00	36.42	5,751,303	+0.75(+2.11%)
Jul 24, 2007	36.67	36.90	35.64	35.67	3,780,725	-1.35(-3.64%)
Jul 23, 2007	36.96	37.20	36.83	37.02	2,841,113	+0.32(+0.87%)
Jul 20, 2007	37.85	37.88	36.46	36.70	5,338,345	-1.19(-3.15%)
Jul 19, 2007	37.78	38.04	37.71	37.89	3,942,242	+0.37(+0.98%)
Jul 18, 2007	37.55	37.88	37.11	37.52	3,962,616	-0.08(-0.21%)
Jul 17, 2007	37.73	37.88	37.46	37.60	2,889,690	-0.29(-0.77%)
Jul 16, 2007	37.89	38.13	37.73	37.89	1,644,357	-0.12(-0.32%)
Jul 13, 2007	38.21	38.24	37.83	38.01	3,323,659	-0.30(-0.80%)
Jul 12, 2007	37.86	38.34	37.69	38.32	2,709,824	+0.55(+1.47%)
Jul 11, 2007	37.54	37.83	37.34	37.76	2,347,978	+0.06(+0.15%)
Jul 10, 2007	38.66	38.76	37.57	37.71	4,032,689	-1.24(-3.19%)
Jul 09, 2007	38.81	39.05	38.45	38.95	2,324,767	+0.27(+0.70%)
Jul 06, 2007	38.51	38.78	38.36	38.68	2,352,207	+0.07(+0.18%)
Jul 05, 2007	38.92	38.95	38.56	38.61	2,399,611	-0.42(-1.07%)
Jul 03, 2007	38.88	39.23	38.78	39.03	2,028,673	+0.38(+0.97%)
Jul 02, 2007	37.95	38.67	38.00	38.65	2,931,864	+0.70(+1.83%)
Jun 29, 2007	38.17	38.44	37.66	37.95	4,452,096	+0.06(+0.17%)
Jun 28, 2007	37.56	38.20	37.30	37.89	2,908,519	+0.34(+0.91%)
Jun 27, 2007	37.23	37.60	37.11	37.55	3,180,209	+0.01(+0.02%)
Jun 26, 2007	37.27	37.76	37.24	37.54	4,886,071	+0.28(+0.74%)
Jun 25, 2007	37.16	37.51	36.88	37.27	5,203,894	+0.11(+0.29%)
Jun 22, 2007	37.42	37.54	36.93	37.16	6,178,298	-0.48(-1.26%)
Jun 21, 2007	37.32	37.85	37.14	37.63	4,524,972	+0.32(+0.86%)
Jun 20, 2007	37.83	38.05	37.31	37.32	3,637,767	-0.50(-1.31%)
Jun 19, 2007	37.10	37.88	37.10	37.81	2,968,487	-0.08(-0.21%)
Jun 18, 2007	38.34	38.49	37.88	37.89	3,035,584	-0.36(-0.95%)
Jun 15, 2007	38.61	38.73	38.20	38.25	4,722,035	-0.16(-0.42%)
Jun 14, 2007	38.82	39.02	38.27	38.41	2,366,726	-0.30(-0.77%)
Jun 13, 2007	38.27	38.72	38.06	38.71	2,594,236	+0.63(+1.66%)
Jun 12, 2007	38.54	38.70	38.05	38.08	3,074,207	-0.64(-1.65%)
Jun 11, 2007	38.63	38.88	38.37	38.72	2,717,305	-0.01(-0.04%)
Jun 08, 2007	38.22	38.79	37.98	38.73	2,787,385	+0.58(+1.52%)
Jun 07, 2007	38.60	38.87	38.15	38.15	3,149,171	-0.61(-1.57%)
Jun 06, 2007	38.88	38.94	38.67	38.76	2,561,707	-0.22(-0.56%)
Jun 05, 2007	38.88	39.28	38.88	38.98	3,142,915	-0.17(-0.43%)
Jun 04, 2007	38.56	39.23	38.56	39.15	3,035,137	+0.43(+1.12%)
Jun 01, 2007	38.43	38.81	38.32	38.72	3,776,536	+0.29(+0.76%)
May 31, 2007	38.85	38.91	38.23	38.43	3,938,536	-0.47(-1.20%)
May 30, 2007	38.63	38.94	38.31	38.90	3,398,557	+0.27(+0.70%)
May 29, 2007	38.62	38.88	38.49	38.63	3,512,801	-0.09(-0.22%)
May 25, 2007	38.84	38.96	38.53	38.71	3,249,985	-0.13(-0.33%)
May 24, 2007	39.28	39.49	38.83	38.84	4,143,745	-0.62(-1.58%)
May 23, 2007	39.62	39.73	39.44	39.47	3,925,397	-0.01(-0.04%)
May 22, 2007	39.47	39.72	39.35	39.48	2,606,500	-0.17(-0.43%)
May 21, 2007	40.07	40.07	39.53	39.65	3,205,610	-0.28(-0.71%)
May 18, 2007	39.79	39.96	39.65	39.93	5,882,563	+0.22(+0.55%)
May 17, 2007	39.92	39.95	39.68	39.71	5,362,842	-0.18(-0.44%)
May 16, 2007	39.83	39.94	39.55	39.89	3,489,195	+0.19(+0.48%)
May 15, 2007	39.44	40.09	39.65	39.70	3,555,834	-0.21(-0.53%)
May 14, 2007	40.18	40.38	39.52	39.91	8,854,997	-0.35(-0.88%)
May 11, 2007	39.87	40.27	39.86	40.27	3,166,688	+0.61(+1.54%)
May 10, 2007	39.98	40.42	39.65	39.66	2,876,686	-0.54(-1.34%)
May 09, 2007	39.89	40.37	39.89	40.20	3,177,108	+0.31(+0.76%)
May 08, 2007	39.66	40.08	39.65	39.89	3,484,081	+0.04(+0.09%)
May 07, 2007	39.23	39.91	39.17	39.86	3,653,199	+1.05(+2.71%)
May 04, 2007	39.23	39.30	38.80	38.81	2,731,673	-0.21(-0.55%)
May 03, 2007	38.98	39.16	38.83	39.02	3,698,880	+0.28(+0.73%)
May 02, 2007	38.88	39.14	38.66	38.73	2,939,150	+0.11(+0.29%)

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.