Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	20.58	20.87	20.40	20.46	9,322,986	-0.12(-0.56%)
Apr 29, 2008	21.24	21.24	20.07	20.58	8,991,296	+0.59(+2.93%)
Apr 28, 2008	19.83	20.22	19.67	19.99	5,514,361	+0.26(+1.30%)
Apr 25, 2008	19.60	19.82	19.43	19.74	3,855,410	+0.25(+1.27%)
Apr 24, 2008	19.83	19.95	18.99	19.49	3,883,034	+0.55(+2.90%)
Apr 23, 2008	19.53	19.74	18.93	18.94	5,228,229	-0.63(-3.22%)
Apr 22, 2008	19.48	19.69	19.35	19.57	4,691,160	-0.03(-0.14%)
Apr 21, 2008	19.59	19.73	19.36	19.59	3,961,843	-0.16(-0.81%)
Apr 18, 2008	19.59	19.93	19.44	19.75	5,207,811	+0.51(+2.67%)
Apr 17, 2008	18.74	19.36	18.74	19.24	3,961,614	+0.40(+2.12%)
Apr 16, 2008	18.63	18.89	18.58	18.84	7,855,881	+0.31(+1.68%)
Apr 15, 2008	18.67	18.73	18.34	18.53	4,063,594	-0.06(-0.33%)
Apr 14, 2008	18.84	18.89	18.57	18.59	5,204,623	-0.39(-2.06%)
Apr 11, 2008	19.37	19.46	18.90	18.98	5,721,154	-0.59(-3.04%)
Apr 10, 2008	19.46	19.89	19.34	19.58	3,298,809	+0.08(+0.41%)
Apr 09, 2008	19.77	19.97	19.42	19.50	3,259,052	-0.30(-1.52%)
Apr 08, 2008	19.87	19.96	19.61	19.80	3,281,291	-0.17(-0.84%)
Apr 07, 2008	19.82	20.07	19.71	19.97	3,389,032	+0.20(+0.99%)
Apr 04, 2008	20.07	20.14	19.70	19.77	2,965,385	-0.30(-1.50%)
Apr 03, 2008	20.14	20.19	19.59	20.07	4,689,582	-0.14(-0.70%)
Apr 02, 2008	20.36	20.42	20.07	20.22	4,484,914	-0.06(-0.31%)
Apr 01, 2008	19.82	20.35	19.76	20.28	4,373,920	+0.69(+3.53%)
Mar 31, 2008	19.40	19.73	19.31	19.59	4,665,863	+0.12(+0.64%)
Mar 28, 2008	20.02	20.07	19.43	19.46	6,994,556	-0.42(-2.10%)
Mar 27, 2008	20.46	20.46	19.86	19.88	5,866,712	-0.46(-2.27%)
Mar 26, 2008	20.40	20.43	20.05	20.34	5,548,298	-0.12(-0.56%)
Mar 25, 2008	20.54	20.63	20.36	20.46	4,079,150	-0.16(-0.77%)
Mar 24, 2008	20.61	20.79	20.50	20.61	5,167,308	+0.05(+0.26%)
Mar 21, 2008	19.93	20.63	19.77	20.56	8,229,673	+0.00(+0.00%)
Mar 20, 2008	19.93	20.63	19.77	20.56	8,229,673	+0.78(+3.95%)
Mar 19, 2008	20.24	20.27	19.75	19.78	4,470,131	-0.21(-1.06%)
Mar 18, 2008	19.75	20.01	19.44	19.99	5,032,249	+0.57(+2.92%)
Mar 17, 2008	18.65	19.60	18.65	19.43	7,055,117	+0.29(+1.53%)
Mar 14, 2008	19.47	19.49	18.63	19.13	6,878,122	-0.36(-1.87%)
Mar 13, 2008	19.35	19.72	18.77	19.50	7,156,272	-0.08(-0.41%)
Mar 12, 2008	20.02	20.05	19.54	19.58	4,067,150	-0.34(-1.69%)
Mar 11, 2008	19.76	19.99	19.47	19.91	6,034,580	+0.74(+3.84%)
Mar 10, 2008	19.49	19.59	19.09	19.18	5,162,202	-0.33(-1.68%)
Mar 07, 2008	19.49	19.75	19.41	19.51	6,026,902	-0.10(-0.50%)
Mar 06, 2008	19.96	19.99	19.56	19.60	4,696,898	-0.48(-2.39%)
Mar 05, 2008	20.07	20.44	19.91	20.08	5,139,880	-0.03(-0.13%)
Mar 04, 2008	20.10	20.26	19.86	20.11	6,009,322	-0.22(-1.09%)
Mar 03, 2008	20.26	20.44	20.00	20.33	5,166,576	+0.09(+0.44%)
Feb 29, 2008	20.89	20.89	20.18	20.24	9,092,972	-1.01(-4.76%)
Feb 28, 2008	21.19	21.59	21.19	21.25	5,548,208	-0.03(-0.12%)
Feb 27, 2008	21.64	21.79	21.15	21.28	7,761,559	-0.70(-3.19%)
Feb 26, 2008	21.81	22.46	21.51	21.98	6,998,625	-0.20(-0.88%)
Feb 25, 2008	22.03	22.19	21.73	22.18	4,630,031	+0.21(+0.97%)
Feb 22, 2008	21.79	21.99	21.41	21.96	4,513,303	+0.22(+1.02%)
Feb 21, 2008	22.42	22.55	21.68	21.74	6,138,233	-0.65(-2.89%)
Feb 20, 2008	22.02	22.51	21.85	22.39	7,056,818	+0.09(+0.40%)
Feb 19, 2008	22.73	22.91	22.21	22.30	6,285,464	-0.21(-0.95%)
Feb 18, 2008	22.18	22.53	21.91	22.51	0	+0.00(+0.00%)
Feb 15, 2008	22.18	22.53	21.91	22.51	11,504,607	+0.27(+1.20%)
Feb 14, 2008	22.73	22.73	22.09	22.25	5,595,405	-0.31(-1.38%)
Feb 13, 2008	22.13	22.69	22.11	22.56	5,900,810	+0.63(+2.87%)
Feb 12, 2008	21.84	22.21	21.69	21.93	5,404,921	+0.18(+0.82%)
Feb 11, 2008	21.84	21.89	21.38	21.75	6,461,259	-0.05(-0.24%)
Feb 08, 2008	21.78	21.95	21.39	21.80	7,022,586	+0.13(+0.61%)
Feb 07, 2008	21.32	21.74	21.12	21.67	7,145,170	+0.27(+1.29%)
Feb 06, 2008	21.62	22.00	21.32	21.40	5,663,282	-0.12(-0.54%)
Feb 05, 2008	22.51	22.56	21.48	21.51	9,711,040	-1.15(-5.09%)
Feb 04, 2008	22.64	22.73	22.35	22.66	5,405,372	+0.04(+0.16%)
Feb 01, 2008	22.32	22.72	21.89	22.63	4,642,364	+0.27(+1.23%)
Jan 31, 2008	21.76	22.66	21.52	22.35	7,969,219	+0.29(+1.33%)
Jan 30, 2008	22.15	22.58	21.89	22.06	5,460,020	-0.14(-0.64%)
Jan 29, 2008	22.11	22.66	21.95	22.20	5,872,446	+0.19(+0.85%)
Jan 28, 2008	21.25	22.02	20.85	22.02	7,569,600	+0.83(+3.94%)
Jan 25, 2008	21.44	21.57	21.03	21.18	10,219,327	-0.07(-0.33%)
Jan 24, 2008	20.50	21.31	20.45	21.25	11,748,349	+0.76(+3.72%)
Jan 23, 2008	19.54	20.52	18.93	20.49	13,686,085	+0.20(+0.96%)
Jan 22, 2008	19.53	20.49	19.52	20.30	8,638,881	-0.19(-0.91%)
Jan 21, 2008	20.85	21.67	20.25	20.48	0	+0.00(+0.00%)
Jan 18, 2008	20.85	21.67	20.25	20.48	9,008,912	-0.19(-0.90%)
Jan 17, 2008	20.90	21.05	20.34	20.67	7,646,572	-0.13(-0.64%)
Jan 16, 2008	20.74	21.07	20.55	20.80	5,780,715	-0.07(-0.34%)
Jan 15, 2008	21.36	21.40	20.81	20.87	6,813,695	-0.66(-3.05%)
Jan 14, 2008	21.51	21.65	21.35	21.53	4,067,980	+0.15(+0.71%)
Jan 11, 2008	21.64	21.70	21.38	21.38	7,691,431	-0.43(-1.99%)
Jan 10, 2008	21.14	22.03	21.12	21.81	8,905,717	+0.52(+2.46%)
Jan 09, 2008	21.56	21.64	20.80	21.29	10,957,597	-0.34(-1.56%)
Jan 08, 2008	22.05	22.26	21.52	21.63	8,538,670	-0.35(-1.61%)
Jan 07, 2008	22.36	22.45	21.79	21.98	7,268,888	-0.20(-0.92%)
Jan 04, 2008	22.80	22.84	22.15	22.19	5,708,904	-0.78(-3.40%)
Jan 03, 2008	23.46	23.46	22.90	22.97	7,815,449	-0.47(-2.01%)
Jan 02, 2008	24.11	24.11	23.40	23.44	7,490,926	-0.74(-3.05%)
Jan 01, 2008	24.01	24.44	24.01	24.17	5,534,696	+0.00(+0.00%)
Dec 31, 2007	24.01	24.44	24.01	24.17	5,534,696	+0.04(+0.15%)
Dec 28, 2007	24.02	24.36	24.02	24.14	3,868,251	+0.23(+0.97%)
Dec 27, 2007	23.83	24.09	23.79	23.91	5,321,351	+0.07(+0.30%)
Dec 26, 2007	23.61	23.95	23.56	23.84	3,190,953	+0.09(+0.37%)
Dec 24, 2007	23.31	23.89	23.29	23.75	1,939,876	+0.33(+1.40%)
Dec 21, 2007	23.21	23.48	22.82	23.42	6,912,724	+0.43(+1.85%)
Dec 20, 2007	23.05	23.24	22.86	22.99	5,304,745	+0.07(+0.31%)
Dec 19, 2007	23.08	23.27	22.74	22.92	5,789,606	-0.20(-0.88%)
Dec 18, 2007	23.31	23.31	22.94	23.13	5,794,435	-0.06(-0.27%)
Dec 17, 2007	23.05	23.52	22.97	23.19	5,978,615	-0.01(-0.04%)
Dec 14, 2007	23.43	23.50	23.15	23.20	6,180,387	-0.38(-1.62%)
Dec 13, 2007	23.13	23.64	23.13	23.58	5,202,742	+0.28(+1.22%)
Dec 12, 2007	24.09	24.09	22.89	23.29	8,105,346	-0.22(-0.94%)
Dec 11, 2007	24.02	24.39	23.52	23.52	5,186,592	-0.51(-2.14%)
Dec 10, 2007	24.10	24.21	23.87	24.03	3,876,045	-0.05(-0.22%)
Dec 07, 2007	24.07	24.31	24.05	24.08	3,980,977	+0.02(+0.07%)
Dec 06, 2007	24.14	24.14	23.82	24.07	4,865,977	-0.08(-0.33%)
Dec 05, 2007	23.85	24.34	23.85	24.15	6,398,528	+0.46(+1.95%)
Dec 04, 2007	23.84	24.01	23.46	23.68	6,702,768	-0.30(-1.26%)
Dec 03, 2007	24.39	24.39	23.92	23.99	4,479,433	-0.35(-1.42%)
Nov 30, 2007	24.52	24.52	24.13	24.33	5,139,432	+0.15(+0.62%)
Nov 29, 2007	23.99	24.84	23.86	24.18	5,237,805	+0.11(+0.44%)
Nov 28, 2007	23.74	24.21	23.33	24.07	5,703,367	+0.47(+1.99%)
Nov 27, 2007	23.24	23.67	22.99	23.60	7,511,215	+0.43(+1.88%)
Nov 26, 2007	23.53	23.61	23.13	23.17	4,854,331	-0.41(-1.73%)
Nov 23, 2007	23.17	23.59	23.06	23.58	1,947,752	+0.60(+2.63%)
Nov 21, 2007	22.96	23.28	22.68	22.97	5,428,060	-0.34(-1.45%)
Nov 20, 2007	23.79	23.79	22.96	23.31	7,433,826	-0.26(-1.09%)
Nov 19, 2007	24.00	24.00	23.43	23.57	6,662,792	-0.54(-2.24%)
Nov 16, 2007	24.32	24.43	23.81	24.11	7,581,665	-0.04(-0.15%)
Nov 15, 2007	23.96	24.47	23.96	24.15	8,842,871	-0.06(-0.26%)
Nov 14, 2007	24.84	24.84	24.15	24.21	5,548,525	-0.53(-2.15%)
Nov 13, 2007	24.05	24.76	23.90	24.74	4,995,024	+0.84(+3.53%)
Nov 12, 2007	23.68	24.28	23.60	23.90	6,828,888	+0.18(+0.75%)
Nov 09, 2007	23.82	24.15	23.56	23.72	6,978,717	-0.46(-1.91%)
Nov 08, 2007	23.99	24.36	23.64	24.18	8,978,568	+0.20(+0.85%)
Nov 07, 2007	24.40	24.48	23.95	23.98	6,130,784	-0.77(-3.12%)
Nov 06, 2007	23.83	25.01	23.83	24.75	8,809,041	+0.27(+1.09%)
Nov 05, 2007	24.26	24.88	24.26	24.48	8,939,874	-0.06(-0.25%)
Nov 02, 2007	24.72	25.10	24.14	24.54	6,975,158	-0.52(-2.09%)
Nov 01, 2007	25.03	25.29	24.78	25.07	7,696,202	-0.39(-1.53%)
Oct 31, 2007	25.14	25.50	24.98	25.46	6,014,218	+0.28(+1.13%)
Oct 30, 2007	25.46	25.50	25.16	25.17	7,182,362	-0.44(-1.73%)
Oct 29, 2007	25.77	25.90	25.48	25.62	4,445,532	-0.11(-0.41%)
Oct 26, 2007	25.90	25.90	25.56	25.72	5,157,444	+0.18(+0.69%)
Oct 25, 2007	25.97	26.05	25.25	25.55	6,107,444	-0.34(-1.30%)
Oct 24, 2007	25.95	26.16	25.52	25.88	7,589,556	-0.25(-0.95%)
Oct 23, 2007	25.16	26.58	25.16	26.13	5,403,541	+0.32(+1.24%)
Oct 22, 2007	25.21	25.83	25.12	25.81	3,536,900	+0.35(+1.39%)
Oct 19, 2007	26.10	26.18	25.46	25.46	5,362,168	-0.63(-2.41%)
Oct 18, 2007	26.17	26.25	26.01	26.09	3,918,390	-0.26(-0.98%)
Oct 17, 2007	26.43	26.51	25.94	26.35	4,447,448	+0.30(+1.16%)
Oct 16, 2007	25.96	26.31	25.77	26.04	5,234,441	+0.06(+0.24%)
Oct 15, 2007	26.46	26.58	25.92	25.98	4,588,252	-0.53(-2.01%)
Oct 12, 2007	26.72	26.94	26.39	26.51	4,534,810	-0.20(-0.76%)
Oct 11, 2007	27.10	27.21	26.71	26.72	5,629,910	-0.36(-1.34%)
Oct 10, 2007	27.13	27.91	26.96	27.08	6,936,829	-0.18(-0.65%)
Oct 09, 2007	27.34	27.54	27.19	27.26	3,719,512	-0.11(-0.39%)
Oct 08, 2007	26.92	27.43	26.84	27.37	3,744,780	+0.37(+1.38%)
Oct 05, 2007	27.37	27.69	26.92	26.99	5,874,654	-0.35(-1.30%)
Oct 04, 2007	26.78	27.41	26.74	27.35	5,274,010	+0.68(+2.56%)
Oct 03, 2007	27.05	27.19	26.61	26.66	6,741,118	-0.67(-2.43%)
Oct 02, 2007	27.30	27.57	27.08	27.33	6,336,974	-0.22(-0.81%)
Oct 01, 2007	28.00	28.56	27.45	27.55	6,860,057	-0.39(-1.40%)
Sep 28, 2007	27.44	27.99	27.33	27.94	6,259,413	+0.43(+1.58%)
Sep 27, 2007	27.76	27.77	27.46	27.51	4,453,987	-0.09(-0.32%)
Sep 26, 2007	27.55	27.85	27.43	27.60	5,862,704	+0.27(+0.97%)
Sep 25, 2007	27.13	27.45	26.99	27.33	7,074,138	-0.04(-0.16%)
Sep 24, 2007	27.94	28.00	27.30	27.37	6,797,490	-0.65(-2.31%)
Sep 21, 2007	27.18	28.98	26.71	28.02	10,490,301	+0.18(+0.64%)
Sep 20, 2007	29.04	28.91	27.80	27.84	9,492,046	-1.20(-4.12%)
Sep 19, 2007	28.61	29.25	28.51	29.04	6,838,751	+0.53(+1.87%)
Sep 18, 2007	27.31	28.55	27.32	28.51	6,830,634	+1.20(+4.38%)
Sep 17, 2007	27.03	27.34	26.98	27.31	4,696,927	+0.12(+0.46%)
Sep 14, 2007	27.35	27.29	27.00	27.19	3,945,897	-0.16(-0.58%)
Sep 13, 2007	26.96	27.53	26.96	27.35	5,867,890	+0.51(+1.92%)
Sep 12, 2007	27.20	27.34	26.83	26.83	5,463,402	-0.70(-2.55%)
Sep 11, 2007	27.26	27.58	27.17	27.53	5,001,984	+0.27(+1.01%)
Sep 10, 2007	27.53	27.63	27.19	27.26	5,281,000	-0.20(-0.71%)
Sep 07, 2007	27.37	27.76	26.70	27.45	5,548,854	-0.36(-1.31%)
Sep 06, 2007	27.29	27.86	26.66	27.82	5,184,951	+0.49(+1.79%)
Sep 05, 2007	27.68	27.83	27.28	27.33	10,739,217	-0.68(-2.44%)
Sep 04, 2007	28.14	28.39	27.74	28.01	9,552,697	+0.06(+0.22%)
Aug 31, 2007	27.40	28.15	27.35	27.95	6,147,356	+0.67(+2.47%)
Aug 30, 2007	27.29	27.62	27.13	27.28	3,937,667	-0.36(-1.32%)
Aug 29, 2007	26.91	27.68	26.52	27.64	5,076,614	+0.93(+3.49%)
Aug 28, 2007	27.51	27.72	26.67	26.71	4,318,819	-1.01(-3.65%)
Aug 27, 2007	28.15	28.15	27.59	27.72	2,783,293	-0.48(-1.70%)
Aug 24, 2007	27.81	28.33	27.65	28.20	3,887,501	+0.49(+1.76%)
Aug 23, 2007	27.98	28.03	27.58	27.71	5,316,736	-0.13(-0.48%)
Aug 22, 2007	27.70	28.55	27.45	27.84	5,119,340	+0.51(+1.85%)
Aug 21, 2007	26.79	27.55	26.76	27.34	5,633,179	+0.33(+1.22%)
Aug 20, 2007	27.53	27.53	26.69	27.01	5,544,405	+0.18(+0.66%)
Aug 17, 2007	26.88	27.41	26.35	26.83	7,477,023	+0.83(+3.21%)
Aug 16, 2007	25.86	26.39	25.51	26.00	9,327,371	-0.31(-1.18%)
Aug 15, 2007	26.66	27.40	26.26	26.31	7,134,225	-0.13(-0.50%)
Aug 14, 2007	27.70	27.76	26.42	26.44	5,592,283	-1.09(-3.96%)
Aug 13, 2007	27.21	27.93	27.18	27.53	4,351,625	+0.37(+1.37%)
Aug 10, 2007	27.89	27.89	26.46	27.16	6,893,224	-0.04(-0.13%)
Aug 09, 2007	28.39	28.61	26.27	27.20	9,787,928	-1.15(-4.07%)
Aug 08, 2007	28.43	28.54	27.63	28.35	7,816,914	-0.13(-0.47%)
Aug 07, 2007	28.10	28.75	28.00	28.48	10,217,519	+0.05(+0.19%)
Aug 06, 2007	27.51	28.78	27.51	28.43	7,356,378	+0.22(+0.79%)
Aug 03, 2007	28.58	28.86	28.17	28.21	7,021,760	-0.65(-2.24%)
Aug 02, 2007	28.36	29.03	28.31	28.86	7,987,017	+0.50(+1.75%)
Aug 01, 2007	28.03	28.47	27.53	28.36	7,812,692	+0.22(+0.79%)
Jul 31, 2007	29.18	29.58	27.87	28.14	7,616,027	-0.93(-3.20%)
Jul 30, 2007	28.72	29.31	28.33	29.07	6,290,763	+0.06(+0.21%)
Jul 27, 2007	29.03	29.31	28.36	29.01	9,308,121	-0.04(-0.15%)
Jul 26, 2007	30.06	30.15	28.93	29.05	9,985,258	-1.19(-3.93%)
Jul 25, 2007	30.76	30.81	30.05	30.24	6,378,310	-0.21(-0.70%)
Jul 24, 2007	30.76	31.13	30.39	30.45	5,058,579	-0.59(-1.91%)
Jul 23, 2007	31.03	31.49	30.87	31.05	5,689,308	+0.24(+0.78%)
Jul 20, 2007	30.69	31.71	30.65	30.81	6,562,046	-0.17(-0.54%)
Jul 19, 2007	31.03	31.19	30.83	30.98	5,218,771	+0.08(+0.26%)
Jul 18, 2007	30.59	30.95	30.28	30.90	4,432,340	+0.35(+1.16%)
Jul 17, 2007	30.97	31.05	30.35	30.54	5,753,466	-0.39(-1.26%)
Jul 16, 2007	30.53	31.01	30.46	30.93	3,263,408	+0.28(+0.93%)
Jul 13, 2007	29.92	30.82	29.92	30.65	3,359,232	-0.01(-0.03%)
Jul 12, 2007	30.47	30.70	30.23	30.66	5,281,223	+0.43(+1.41%)
Jul 11, 2007	30.15	30.49	29.76	30.23	4,298,978	-0.05(-0.18%)
Jul 10, 2007	30.36	30.73	30.20	30.28	5,813,636	-0.13(-0.44%)
Jul 09, 2007	30.71	30.75	30.40	30.42	4,315,888	-0.35(-1.12%)
Jul 06, 2007	30.30	31.05	30.27	30.76	5,513,681	+0.50(+1.64%)
Jul 05, 2007	30.21	30.59	30.08	30.27	3,334,543	-0.10(-0.32%)
Jul 03, 2007	30.51	30.51	29.94	30.36	3,005,023	+0.00(+0.00%)
Jul 02, 2007	29.56	30.50	29.78	30.36	6,394,626	+0.81(+2.73%)
Jun 29, 2007	29.32	30.18	29.32	29.56	7,724,836	+0.08(+0.27%)
Jun 28, 2007	29.20	29.72	29.20	29.48	3,764,847	+0.14(+0.48%)
Jun 27, 2007	28.87	29.37	28.86	29.33	5,045,048	+0.28(+0.98%)
Jun 26, 2007	28.94	29.25	28.92	29.05	5,683,164	+0.12(+0.40%)
Jun 25, 2007	28.74	29.25	28.70	28.94	3,501,727	+0.17(+0.59%)
Jun 22, 2007	29.06	29.06	28.73	28.77	6,279,959	-0.29(-1.01%)
Jun 21, 2007	29.45	29.47	28.86	29.06	5,750,850	-0.39(-1.33%)
Jun 20, 2007	29.80	29.89	29.42	29.45	4,243,626	-0.24(-0.81%)
Jun 19, 2007	29.46	29.75	29.35	29.69	3,241,200	+0.07(+0.24%)
Jun 18, 2007	29.65	30.12	29.44	29.62	3,299,145	+0.14(+0.48%)
Jun 15, 2007	29.54	29.78	29.36	29.48	5,251,125	+0.11(+0.36%)
Jun 14, 2007	29.36	29.41	29.17	29.37	3,638,247	-0.03(-0.09%)
Jun 13, 2007	29.18	29.41	29.03	29.40	3,854,695	+0.27(+0.94%)
Jun 12, 2007	29.10	29.44	28.77	29.12	4,835,702	-0.26(-0.88%)
Jun 11, 2007	29.19	29.55	29.17	29.38	3,534,871	+0.10(+0.33%)
Jun 08, 2007	28.74	29.33	28.65	29.28	4,311,413	+0.37(+1.29%)
Jun 07, 2007	29.36	29.45	28.85	28.91	4,075,337	-0.37(-1.27%)
Jun 06, 2007	29.74	30.06	28.95	29.28	4,209,051	-0.46(-1.55%)
Jun 05, 2007	29.69	30.00	29.33	29.74	3,595,634	-0.12(-0.39%)
Jun 04, 2007	29.70	29.88	29.57	29.86	3,933,489	+0.16(+0.54%)
Jun 01, 2007	29.41	29.80	29.27	29.70	3,989,976	+0.20(+0.66%)
May 31, 2007	29.52	29.63	29.20	29.50	5,602,989	-0.27(-0.92%)
May 30, 2007	29.49	29.81	29.26	29.78	3,989,423	+0.25(+0.84%)
May 29, 2007	29.41	29.63	29.21	29.53	4,167,503	-0.32(-1.07%)
May 25, 2007	29.31	29.88	29.25	29.85	4,745,403	+0.54(+1.85%)
May 24, 2007	29.57	29.67	29.26	29.31	4,889,251	-0.18(-0.60%)
May 23, 2007	29.27	29.57	29.18	29.49	4,367,858	+0.37(+1.28%)
May 22, 2007	29.07	29.31	28.84	29.11	4,170,575	-0.02(-0.06%)
May 21, 2007	28.87	29.26	28.84	29.13	4,784,070	+0.26(+0.89%)
May 18, 2007	28.44	28.91	28.39	28.87	5,284,556	+0.48(+1.69%)
May 17, 2007	28.30	28.51	28.18	28.39	3,423,997	-0.03(-0.09%)
May 16, 2007	28.15	28.57	28.21	28.42	3,545,948	+0.27(+0.98%)
May 15, 2007	28.27	28.54	28.13	28.15	3,834,550	-0.12(-0.44%)
May 14, 2007	28.20	28.54	28.14	28.27	3,793,481	+0.08(+0.28%)
May 11, 2007	27.91	28.35	27.75	28.19	4,497,222	+0.27(+0.99%)
May 10, 2007	28.21	28.27	27.74	27.92	4,440,684	-0.35(-1.22%)
May 09, 2007	28.33	28.39	28.10	28.26	3,129,030	-0.02(-0.06%)
May 08, 2007	28.20	28.40	28.10	28.28	3,487,887	-0.01(-0.03%)
May 07, 2007	28.48	28.51	28.12	28.29	3,879,341	-0.10(-0.34%)
May 04, 2007	28.44	28.65	28.24	28.39	4,616,999	-0.05(-0.19%)
May 03, 2007	28.03	28.78	28.08	28.44	5,977,174	+0.22(+0.79%)
May 02, 2007	28.36	28.60	28.16	28.22	6,794,221	-0.14(-0.50%)

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.