Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	23.95	24.14	23.79	23.88	1,528,600	-0.11(-0.46%)
Mar 28, 2008	24.25	24.84	23.90	23.99	3,187,244	+0.20(+0.86%)
Mar 27, 2008	23.50	23.93	23.50	23.79	1,950,000	+0.21(+0.87%)
Mar 26, 2008	23.14	23.68	23.12	23.58	2,742,242	+0.40(+1.75%)
Mar 25, 2008	22.10	23.27	22.10	23.18	2,684,578	+1.08(+4.89%)
Mar 24, 2008	22.58	22.64	21.98	22.09	1,475,536	-0.54(-2.36%)
Mar 21, 2008	21.78	22.83	21.60	22.63	2,647,066	+0.00(+0.00%)
Mar 20, 2008	21.78	22.83	21.60	22.63	2,647,066	+1.03(+4.77%)
Mar 19, 2008	22.00	22.13	21.48	21.60	1,404,752	-0.40(-1.82%)
Mar 18, 2008	21.52	22.00	20.96	22.00	1,938,200	+0.76(+3.58%)
Mar 17, 2008	21.66	21.74	20.93	21.24	2,431,600	-0.70(-3.17%)
Mar 14, 2008	22.67	22.67	21.86	21.93	1,933,242	-0.58(-2.58%)
Mar 13, 2008	22.51	22.66	22.00	22.52	4,390,892	-0.36(-1.57%)
Mar 12, 2008	22.20	23.35	22.12	22.88	4,839,072	+1.02(+4.69%)
Mar 11, 2008	22.99	23.00	21.65	21.85	7,010,398	-0.96(-4.23%)
Mar 10, 2008	22.91	23.28	22.80	22.82	1,589,770	-0.20(-0.87%)
Mar 07, 2008	23.53	23.55	22.93	23.02	2,280,650	-0.63(-2.68%)
Mar 06, 2008	23.75	23.88	23.52	23.65	2,483,692	-0.12(-0.53%)
Mar 05, 2008	24.34	24.59	23.59	23.77	3,030,150	-0.65(-2.66%)
Mar 04, 2008	23.95	24.64	23.93	24.43	2,595,598	+0.19(+0.78%)
Mar 03, 2008	24.47	24.63	23.98	24.23	3,335,684	-0.58(-2.34%)
Feb 29, 2008	25.01	25.04	24.69	24.82	1,427,650	-0.37(-1.47%)
Feb 28, 2008	24.84	25.29	24.75	25.18	1,869,496	+0.12(+0.48%)
Feb 27, 2008	25.50	25.50	24.98	25.07	3,247,336	-0.49(-1.92%)
Feb 26, 2008	25.50	25.62	25.43	25.55	1,263,780	+0.09(+0.33%)
Feb 25, 2008	25.45	25.66	25.29	25.47	1,211,532	-0.04(-0.14%)
Feb 22, 2008	25.39	25.61	25.25	25.50	1,539,568	+0.08(+0.33%)
Feb 21, 2008	25.18	25.58	25.07	25.42	1,721,202	+0.21(+0.83%)
Feb 20, 2008	25.25	25.30	25.00	25.21	1,879,396	-0.20(-0.79%)
Feb 19, 2008	25.56	25.61	25.25	25.41	2,146,498	-0.09(-0.33%)
Feb 18, 2008	24.95	25.70	24.86	25.50	0	+0.00(+0.00%)
Feb 15, 2008	24.95	25.70	24.86	25.50	4,949,566	+0.25(+0.97%)
Feb 14, 2008	24.50	26.09	24.47	25.25	10,504,540	-1.84(-6.81%)
Feb 13, 2008	26.89	27.64	26.73	27.09	3,385,124	+0.09(+0.35%)
Feb 12, 2008	26.32	27.32	26.30	27.00	1,879,596	+0.70(+2.66%)
Feb 11, 2008	26.14	26.39	26.01	26.30	1,110,972	+0.00(+0.00%)
Feb 08, 2008	26.20	26.61	26.07	26.30	912,770	+0.00(+0.00%)
Feb 07, 2008	26.37	26.69	26.12	26.30	1,336,310	-0.20(-0.75%)
Feb 06, 2008	26.45	26.74	26.43	26.50	770,800	+0.18(+0.70%)
Feb 05, 2008	26.98	27.02	26.29	26.32	1,061,898	-0.79(-2.91%)
Feb 04, 2008	26.94	27.32	26.94	27.11	571,968	-0.03(-0.11%)
Feb 01, 2008	26.78	27.50	26.78	27.14	1,064,498	+0.42(+1.57%)
Jan 31, 2008	26.36	26.88	26.20	26.71	972,800	+0.12(+0.47%)
Jan 30, 2008	26.62	27.09	26.54	26.59	613,800	-0.23(-0.84%)
Jan 29, 2008	26.78	27.02	26.25	26.82	965,400	+0.32(+1.21%)
Jan 28, 2008	26.25	26.66	26.23	26.50	1,593,400	+0.41(+1.57%)
Jan 25, 2008	26.38	26.64	26.05	26.09	1,163,800	-0.29(-1.10%)
Jan 24, 2008	26.79	27.02	26.03	26.38	1,467,322	-0.48(-1.79%)
Jan 23, 2008	27.05	27.20	26.05	26.86	1,814,000	-0.37(-1.36%)
Jan 22, 2008	26.88	27.59	26.15	27.23	1,599,500	-0.54(-1.93%)
Jan 21, 2008	28.11	28.11	27.45	27.76	0	+0.00(+0.00%)
Jan 18, 2008	28.11	28.11	27.45	27.76	1,767,790	-0.29(-1.02%)
Jan 17, 2008	28.62	28.76	26.91	28.05	5,005,506	-0.67(-2.33%)
Jan 16, 2008	28.64	28.89	28.48	28.71	1,402,990	-0.15(-0.52%)
Jan 15, 2008	29.06	29.24	28.77	28.86	1,170,000	-0.48(-1.64%)
Jan 14, 2008	29.54	30.11	29.20	29.34	882,400	-0.20(-0.66%)
Jan 11, 2008	29.62	29.71	29.32	29.54	1,159,184	-0.07(-0.25%)
Jan 10, 2008	29.04	29.84	29.04	29.61	1,498,850	+0.22(+0.75%)
Jan 09, 2008	29.56	29.91	29.11	29.39	2,485,342	+0.08(+0.27%)
Jan 08, 2008	28.97	29.95	28.70	29.32	3,600,780	+1.02(+3.59%)
Jan 07, 2008	27.39	28.34	27.39	28.30	1,316,800	+0.84(+3.04%)
Jan 04, 2008	27.77	27.90	27.37	27.46	1,341,600	-0.34(-1.22%)
Jan 03, 2008	27.54	28.08	27.54	27.80	1,423,800	+0.06(+0.22%)
Jan 02, 2008	27.97	28.59	27.66	27.75	1,706,600	-0.43(-1.53%)
Jan 01, 2008	27.95	28.32	27.84	28.18	0	+0.00(+0.00%)
Dec 31, 2007	27.95	28.32	27.84	28.18	1,196,800	+0.17(+0.61%)
Dec 28, 2007	28.35	28.38	27.97	28.00	624,400	-0.12(-0.44%)
Dec 27, 2007	28.82	28.82	28.09	28.13	468,800	-0.73(-2.55%)
Dec 26, 2007	28.23	28.91	28.23	28.86	494,000	+0.37(+1.30%)
Dec 24, 2007	28.36	28.89	28.36	28.50	278,200	+0.10(+0.35%)
Dec 21, 2007	28.32	28.50	28.16	28.39	963,070	+0.19(+0.67%)
Dec 20, 2007	28.69	28.69	28.07	28.20	1,540,600	-0.37(-1.28%)
Dec 19, 2007	28.62	28.72	28.18	28.57	1,780,792	+0.07(+0.26%)
Dec 18, 2007	28.31	28.82	28.23	28.50	3,341,800	+0.64(+2.28%)
Dec 17, 2007	27.82	28.00	26.91	27.86	3,633,164	+0.04(+0.16%)
Dec 14, 2007	28.45	28.57	27.56	27.82	2,062,800	-0.79(-2.74%)
Dec 13, 2007	28.34	28.60	28.09	28.60	1,310,888	+0.14(+0.49%)
Dec 12, 2007	28.89	29.11	28.40	28.46	2,193,570	-0.31(-1.08%)
Dec 11, 2007	29.62	30.07	28.74	28.77	5,510,000	-0.98(-3.29%)
Dec 10, 2007	30.61	30.61	29.69	29.75	2,935,916	-0.80(-2.63%)
Dec 07, 2007	30.52	30.80	30.46	30.55	931,600	-0.01(-0.03%)
Dec 06, 2007	30.14	30.68	29.86	30.57	2,244,620	+0.64(+2.14%)
Dec 05, 2007	30.43	30.43	29.78	29.93	1,872,796	-0.31(-1.03%)
Dec 04, 2007	30.62	30.87	30.23	30.23	1,845,492	-0.74(-2.39%)
Dec 03, 2007	31.18	31.18	30.70	30.98	2,003,400	-0.00(-0.02%)
Nov 30, 2007	31.43	31.43	30.57	30.98	3,122,300	-0.02(-0.06%)
Nov 29, 2007	30.27	31.14	30.12	31.00	1,393,584	+0.71(+2.36%)
Nov 28, 2007	29.68	30.36	29.68	30.29	1,890,640	+0.59(+1.97%)
Nov 27, 2007	29.86	30.00	29.61	29.70	1,982,402	-0.16(-0.52%)
Nov 26, 2007	29.04	29.95	29.04	29.86	2,153,376	+0.70(+2.40%)
Nov 23, 2007	28.95	29.23	28.95	29.16	374,480	+0.28(+0.97%)
Nov 21, 2007	28.68	29.20	28.66	28.88	1,108,770	-0.13(-0.45%)
Nov 20, 2007	28.55	29.38	28.55	29.00	3,745,896	+0.00(+0.02%)
Nov 19, 2007	29.95	29.95	28.86	29.00	3,145,974	-0.77(-2.59%)
Nov 16, 2007	29.43	29.90	29.23	29.77	1,293,400	+0.61(+2.09%)
Nov 15, 2007	29.64	29.81	28.96	29.16	1,266,240	-0.48(-1.60%)
Nov 14, 2007	29.94	29.94	29.40	29.64	1,704,790	+0.12(+0.39%)
Nov 13, 2007	30.04	30.04	29.05	29.52	1,903,210	-0.03(-0.08%)
Nov 12, 2007	29.78	30.07	29.48	29.55	1,638,402	-0.38(-1.27%)
Nov 09, 2007	30.16	30.16	29.48	29.93	1,390,900	-0.12(-0.42%)
Nov 08, 2007	29.43	30.42	29.35	30.05	2,339,002	+0.50(+1.67%)
Nov 07, 2007	29.39	30.32	29.13	29.55	1,774,350	-0.41(-1.37%)
Nov 06, 2007	29.00	30.02	28.59	29.96	2,400,860	+0.84(+2.88%)
Nov 05, 2007	29.20	29.73	28.88	29.12	2,834,980	-0.62(-2.10%)
Nov 02, 2007	30.00	31.23	29.07	29.75	9,001,000	-2.98(-9.09%)
Nov 01, 2007	32.59	32.95	32.26	32.73	1,185,800	+0.13(+0.40%)
Oct 31, 2007	32.05	32.59	31.88	32.59	1,021,000	+0.70(+2.18%)
Oct 30, 2007	32.06	32.06	31.77	31.90	754,400	-0.20(-0.64%)
Oct 29, 2007	32.16	32.33	31.79	32.10	1,170,600	+0.02(+0.06%)
Oct 26, 2007	33.09	33.10	32.01	32.09	1,556,600	-0.97(-2.93%)
Oct 25, 2007	32.65	33.12	32.65	33.05	612,000	+0.28(+0.87%)
Oct 24, 2007	32.96	33.25	32.40	32.77	1,456,600	-0.20(-0.62%)
Oct 23, 2007	32.50	33.07	32.49	32.98	700,800	+0.35(+1.07%)
Oct 22, 2007	32.67	32.85	32.21	32.62	891,000	-0.28(-0.85%)
Oct 19, 2007	32.99	33.24	32.60	32.91	1,584,600	-0.36(-1.08%)
Oct 18, 2007	33.18	33.72	33.07	33.27	1,186,000	+0.15(+0.44%)
Oct 17, 2007	32.95	33.20	32.62	33.12	990,600	+0.54(+1.66%)
Oct 16, 2007	32.50	32.70	32.49	32.58	782,600	+0.09(+0.26%)
Oct 15, 2007	32.02	32.57	32.02	32.49	807,200	+0.48(+1.52%)
Oct 12, 2007	32.11	32.15	31.84	32.01	605,800	-0.23(-0.71%)
Oct 11, 2007	32.78	32.78	32.07	32.24	756,600	-0.54(-1.65%)
Oct 10, 2007	32.55	32.97	32.50	32.78	1,135,000	+0.33(+1.02%)
Oct 09, 2007	32.48	32.54	32.20	32.45	1,471,000	+0.09(+0.26%)
Oct 08, 2007	32.24	32.48	32.08	32.37	766,400	+0.23(+0.73%)
Oct 05, 2007	31.86	32.19	31.70	32.13	852,600	+0.44(+1.39%)
Oct 04, 2007	31.86	32.09	31.61	31.69	967,600	-0.28(-0.88%)
Oct 03, 2007	32.24	32.24	31.83	31.97	1,014,600	+0.04(+0.13%)
Oct 02, 2007	31.80	31.93	31.52	31.93	821,800	+0.21(+0.66%)
Oct 01, 2007	31.47	31.72	31.27	31.72	1,237,400	+0.13(+0.41%)
Sep 28, 2007	30.75	31.61	30.57	31.59	1,879,800	+0.84(+2.73%)
Sep 27, 2007	30.82	31.00	30.70	30.75	750,000	-0.06(-0.19%)
Sep 26, 2007	30.84	31.22	30.75	30.81	1,130,600	+0.05(+0.16%)
Sep 25, 2007	30.30	30.80	30.12	30.76	823,800	+0.40(+1.30%)
Sep 24, 2007	30.68	30.75	30.30	30.36	823,600	-0.44(-1.43%)
Sep 21, 2007	30.32	30.82	30.32	30.80	753,600	+0.54(+1.78%)
Sep 20, 2007	30.43	30.57	30.20	30.27	549,000	-0.07(-0.23%)
Sep 19, 2007	30.93	30.93	30.16	30.34	1,055,600	-0.44(-1.43%)
Sep 18, 2007	31.03	31.29	30.62	30.77	1,430,400	-0.11(-0.36%)
Sep 17, 2007	30.85	31.00	30.55	30.89	1,271,800	-0.14(-0.47%)
Sep 14, 2007	30.88	31.07	30.84	31.03	720,400	+0.03(+0.10%)
Sep 13, 2007	31.10	31.50	30.85	31.00	1,575,200	-0.07(-0.24%)
Sep 12, 2007	30.17	31.20	30.14	31.07	4,262,400	+1.00(+3.33%)
Sep 11, 2007	29.15	30.07	28.91	30.07	2,477,000	+1.24(+4.30%)
Sep 10, 2007	29.18	29.18	28.75	28.84	1,966,600	-0.39(-1.35%)
Sep 07, 2007	29.39	29.46	28.98	29.23	1,574,600	-0.20(-0.68%)
Sep 06, 2007	29.41	29.75	29.30	29.43	1,523,200	-0.07(-0.22%)
Sep 05, 2007	29.23	29.55	29.23	29.50	1,385,200	+0.03(+0.10%)
Sep 04, 2007	29.40	29.61	29.11	29.46	2,031,800	+0.70(+2.45%)
Aug 31, 2007	28.84	28.91	28.68	28.76	1,148,200	+0.15(+0.51%)
Aug 30, 2007	28.11	28.71	28.00	28.61	1,180,200	+0.44(+1.56%)
Aug 29, 2007	28.10	28.30	27.89	28.18	890,000	+0.06(+0.21%)
Aug 28, 2007	28.00	28.43	27.93	28.11	1,181,800	+0.15(+0.55%)
Aug 27, 2007	28.00	28.20	27.86	27.96	718,590	-0.07(-0.25%)
Aug 24, 2007	27.71	28.07	27.70	28.03	643,600	+0.29(+1.03%)
Aug 23, 2007	27.77	27.96	27.65	27.75	845,600	+0.11(+0.40%)
Aug 22, 2007	27.54	27.69	27.27	27.64	603,200	+0.16(+0.58%)
Aug 21, 2007	27.27	27.57	27.13	27.48	1,091,800	+0.21(+0.77%)
Aug 20, 2007	27.25	27.56	27.12	27.27	895,600	+0.15(+0.55%)
Aug 17, 2007	27.17	27.62	26.68	27.11	2,004,600	+0.22(+0.84%)
Aug 16, 2007	26.84	27.19	26.65	26.89	1,487,200	-0.22(-0.83%)
Aug 15, 2007	27.73	27.89	27.09	27.11	1,358,600	-0.64(-2.29%)
Aug 14, 2007	27.95	28.14	27.60	27.75	1,204,800	-0.17(-0.61%)
Aug 13, 2007	28.16	28.41	27.91	27.92	1,082,000	-0.24(-0.87%)
Aug 10, 2007	28.48	28.55	27.46	28.16	2,597,200	-0.31(-1.09%)
Aug 09, 2007	28.37	28.55	27.36	28.48	2,337,400	+0.11(+0.37%)
Aug 08, 2007	29.02	29.11	27.84	28.37	2,517,800	-0.45(-1.56%)
Aug 07, 2007	28.81	29.12	28.29	28.82	2,346,600	+0.01(+0.03%)
Aug 06, 2007	28.41	28.99	28.33	28.81	3,759,200	+0.82(+2.93%)
Aug 03, 2007	28.24	28.44	26.59	27.99	8,252,600	+1.40(+5.28%)
Aug 02, 2007	26.45	26.75	26.30	26.59	1,404,200	+0.20(+0.74%)
Aug 01, 2007	26.31	26.60	26.16	26.39	1,805,800	-0.08(-0.30%)
Jul 31, 2007	27.07	27.04	26.47	26.47	1,419,800	-0.60(-2.20%)
Jul 30, 2007	26.64	27.19	26.55	27.07	2,070,600	+0.53(+1.98%)
Jul 27, 2007	26.55	26.72	26.14	26.54	1,634,400	+0.08(+0.30%)
Jul 26, 2007	26.74	26.75	26.11	26.46	2,421,800	-0.29(-1.10%)
Jul 25, 2007	26.43	27.75	26.43	26.75	2,733,000	+0.33(+1.25%)
Jul 24, 2007	26.71	26.90	26.29	26.43	1,054,400	-0.29(-1.10%)
Jul 23, 2007	26.95	27.12	26.63	26.72	1,138,400	-0.23(-0.85%)
Jul 20, 2007	26.43	27.48	26.38	26.95	3,106,000	+0.43(+1.60%)
Jul 19, 2007	26.82	26.82	26.27	26.52	1,349,000	-0.27(-1.01%)
Jul 18, 2007	26.21	27.00	25.87	26.80	2,942,400	-0.37(-1.36%)
Jul 17, 2007	27.25	27.42	27.11	27.16	948,400	-0.16(-0.60%)
Jul 16, 2007	27.55	27.63	27.20	27.33	666,200	-0.27(-0.96%)
Jul 13, 2007	26.81	27.59	26.70	27.59	1,401,200	+0.70(+2.58%)
Jul 12, 2007	27.05	27.08	26.84	26.90	917,000	-0.07(-0.26%)
Jul 11, 2007	26.87	27.05	26.74	26.97	1,278,200	-0.01(-0.02%)
Jul 10, 2007	27.32	27.45	26.92	26.98	1,277,200	-0.43(-1.59%)
Jul 09, 2007	27.92	28.00	27.40	27.41	1,325,000	-0.46(-1.67%)
Jul 06, 2007	27.87	28.05	27.84	27.88	677,800	+0.12(+0.43%)
Jul 05, 2007	27.57	27.91	27.52	27.75	1,172,600	+0.30(+1.09%)
Jul 03, 2007	27.23	27.50	27.19	27.45	380,600	+0.19(+0.70%)
Jul 02, 2007	27.05	27.27	26.95	27.27	1,137,800	+0.32(+1.21%)
Jun 29, 2007	26.65	27.09	26.63	26.94	1,770,400	+0.36(+1.34%)
Jun 28, 2007	26.28	26.91	26.20	26.59	1,444,400	+0.30(+1.16%)
Jun 27, 2007	26.23	26.44	26.18	26.28	1,157,400	-0.04(-0.17%)
Jun 26, 2007	26.40	26.52	26.27	26.32	1,013,400	-0.02(-0.08%)
Jun 25, 2007	26.70	26.88	26.20	26.34	2,412,200	-0.52(-1.94%)
Jun 22, 2007	26.61	27.00	26.54	26.86	1,876,800	+0.26(+1.00%)
Jun 21, 2007	26.37	26.70	26.35	26.60	953,800	+0.05(+0.21%)
Jun 20, 2007	26.80	27.12	26.48	26.55	1,851,000	-0.26(-0.99%)
Jun 19, 2007	26.83	26.95	26.69	26.81	1,321,600	-0.02(-0.07%)
Jun 18, 2007	27.22	27.31	26.77	26.83	1,717,200	-0.39(-1.43%)
Jun 15, 2007	27.45	27.48	27.14	27.22	819,800	-0.07(-0.24%)
Jun 14, 2007	27.36	27.66	27.27	27.29	880,400	-0.11(-0.40%)
Jun 13, 2007	27.30	27.43	26.93	27.39	2,588,000	+0.09(+0.31%)
Jun 12, 2007	27.54	27.57	27.23	27.31	804,200	-0.25(-0.89%)
Jun 11, 2007	27.21	27.58	27.10	27.55	1,012,200	+0.34(+1.27%)
Jun 08, 2007	27.31	27.38	27.10	27.21	954,200	-0.09(-0.35%)
Jun 07, 2007	27.39	27.46	27.19	27.30	1,782,600	-0.15(-0.55%)
Jun 06, 2007	27.77	27.77	27.38	27.45	1,890,000	-0.32(-1.15%)
Jun 05, 2007	27.89	27.96	27.55	27.77	2,299,400	-0.19(-0.68%)
Jun 04, 2007	27.90	28.00	27.82	27.96	668,600	-0.01(-0.04%)
Jun 01, 2007	27.65	28.00	27.65	27.98	1,487,606	+0.36(+1.30%)
May 31, 2007	27.61	27.85	27.50	27.61	1,407,660	-0.06(-0.20%)
May 30, 2007	27.45	27.67	27.27	27.67	1,831,200	+0.15(+0.53%)
May 29, 2007	27.14	27.59	27.14	27.52	2,782,800	+0.42(+1.57%)
May 25, 2007	27.07	27.20	26.88	27.10	3,143,800	+0.09(+0.31%)
May 24, 2007	26.98	27.16	26.90	27.02	1,746,200	-0.04(-0.15%)
May 23, 2007	27.00	27.06	26.80	27.05	1,258,000	+0.13(+0.50%)
May 22, 2007	26.52	26.95	26.27	26.92	1,653,800	+0.36(+1.34%)
May 21, 2007	26.50	26.86	26.41	26.57	2,636,000	+0.06(+0.23%)
May 18, 2007	26.68	26.73	26.45	26.50	1,524,200	-0.16(-0.60%)
May 17, 2007	26.49	26.93	26.48	26.66	1,964,380	+0.18(+0.66%)
May 16, 2007	26.55	26.80	26.27	26.49	3,284,800	+0.04(+0.15%)
May 15, 2007	26.50	26.70	26.04	26.45	3,972,000	-0.31(-1.16%)
May 14, 2007	27.05	27.21	26.71	26.76	1,351,800	-0.19(-0.71%)
May 11, 2007	27.15	27.20	26.70	26.95	2,480,000	-0.25(-0.94%)
May 10, 2007	27.77	27.80	27.10	27.20	2,092,692	-0.61(-2.19%)
May 09, 2007	27.65	27.83	27.40	27.82	1,297,800	+0.26(+0.93%)
May 08, 2007	27.71	27.75	27.43	27.56	1,285,400	-0.26(-0.92%)
May 07, 2007	27.66	27.84	27.66	27.82	1,015,600	+0.19(+0.69%)
May 04, 2007	27.45	27.66	27.50	27.62	822,000	+0.18(+0.66%)
May 03, 2007	27.81	27.97	27.41	27.45	1,104,800	-0.20(-0.72%)
May 02, 2007	27.33	27.80	27.09	27.64	2,959,000	+0.30(+1.12%)
May 01, 2007	26.90	27.36	26.75	27.34	3,036,800	+0.04(+0.13%)
Apr 30, 2007	28.75	28.75	27.09	27.30	5,223,678	+0.07(+0.26%)
Apr 27, 2007	27.47	27.57	27.18	27.23	1,194,600	-0.34(-1.22%)
Apr 26, 2007	27.28	27.70	27.28	27.57	1,899,800	+0.27(+0.97%)
Apr 25, 2007	27.50	27.54	27.24	27.30	991,600	-0.15(-0.55%)
Apr 24, 2007	27.50	27.68	27.37	27.45	1,136,200	+0.01(+0.05%)
Apr 23, 2007	27.54	27.54	27.29	27.44	1,076,800	-0.04(-0.15%)
Apr 20, 2007	27.50	27.53	27.12	27.48	2,232,400	-0.02(-0.07%)
Apr 19, 2007	27.54	27.70	27.30	27.50	1,293,000	-0.14(-0.49%)
Apr 18, 2007	28.07	28.07	27.56	27.64	2,236,186	-0.44(-1.58%)
Apr 17, 2007	28.50	28.54	27.71	28.08	3,397,400	-0.38(-1.32%)
Apr 16, 2007	28.84	28.90	28.34	28.45	1,820,696	-0.29(-0.99%)
Apr 13, 2007	28.50	28.75	28.45	28.74	2,450,092	+0.27(+0.95%)
Apr 12, 2007	28.00	28.59	27.77	28.47	3,561,600	+0.23(+0.81%)
Apr 11, 2007	28.11	28.29	27.91	28.24	1,139,036	+0.20(+0.71%)
Apr 10, 2007	27.93	28.46	27.93	28.04	2,265,600	+0.05(+0.20%)
Apr 09, 2007	27.84	28.14	27.70	27.98	1,707,800	+0.00(+0.00%)
Apr 05, 2007	27.09	28.02	27.09	27.98	2,429,400	+0.89(+3.30%)
Apr 04, 2007	26.75	27.12	26.56	27.09	1,887,600	+0.36(+1.33%)
Apr 03, 2007	26.36	26.75	26.34	26.73	1,647,000	+0.42(+1.60%)

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.