Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.78	30.15	29.03	29.33	3,722,247	+0.26(+0.90%)
Mar 28, 2008	29.97	29.97	28.60	29.07	3,534,996	-0.94(-3.13%)
Mar 27, 2008	29.39	30.27	29.24	30.01	4,996,315	+0.87(+2.99%)
Mar 26, 2008	30.17	30.25	28.88	29.14	3,366,337	-1.17(-3.87%)
Mar 25, 2008	30.47	30.47	29.70	30.31	3,304,227	+0.41(+1.36%)
Mar 24, 2008	28.56	30.67	28.56	29.91	2,897,477	+0.92(+3.19%)
Mar 21, 2008	28.89	29.16	28.13	28.98	4,410,513	+0.00(+0.00%)
Mar 20, 2008	28.89	29.16	28.13	28.98	4,410,513	+0.08(+0.27%)
Mar 19, 2008	30.80	30.83	28.84	28.90	3,374,715	-2.04(-6.60%)
Mar 18, 2008	30.17	31.01	29.72	30.95	4,955,669	+1.52(+5.15%)
Mar 17, 2008	29.16	30.03	28.24	29.43	3,961,459	-0.76(-2.52%)
Mar 14, 2008	31.49	31.67	30.04	30.19	5,587,317	-1.10(-3.51%)
Mar 13, 2008	30.17	31.63	29.60	31.29	5,625,374	+0.79(+2.57%)
Mar 12, 2008	30.91	31.52	30.41	30.51	4,975,448	-0.70(-2.26%)
Mar 11, 2008	31.18	31.71	30.34	31.21	6,213,058	+0.75(+2.46%)
Mar 10, 2008	31.12	31.21	30.41	30.46	5,132,481	-0.60(-1.92%)
Mar 07, 2008	30.52	31.36	29.98	31.05	4,954,811	+0.17(+0.56%)
Mar 06, 2008	31.81	31.89	30.74	30.88	3,212,497	-0.92(-2.88%)
Mar 05, 2008	31.20	32.59	31.20	31.80	3,590,784	+0.39(+1.24%)
Mar 04, 2008	32.17	32.17	30.68	31.41	3,148,994	-0.26(-0.82%)
Mar 03, 2008	31.71	32.00	31.26	31.67	2,530,272	-0.07(-0.22%)
Feb 29, 2008	32.68	32.68	31.60	31.74	3,241,388	-0.83(-2.54%)
Feb 28, 2008	33.16	33.48	32.40	32.56	2,984,842	-0.67(-2.01%)
Feb 27, 2008	33.57	33.72	32.95	33.23	3,571,138	-0.43(-1.26%)
Feb 26, 2008	31.85	34.11	31.85	33.66	5,855,424	+1.24(+3.83%)
Feb 25, 2008	32.43	32.45	31.82	32.42	2,767,749	+0.09(+0.26%)
Feb 22, 2008	32.10	32.39	31.74	32.33	3,017,650	+0.63(+1.98%)
Feb 21, 2008	32.10	32.27	31.47	31.70	5,745,990	+0.14(+0.43%)
Feb 20, 2008	31.51	31.91	30.56	31.57	6,697,186	-0.24(-0.75%)
Feb 19, 2008	32.34	32.87	31.69	31.81	4,927,699	+0.31(+0.98%)
Feb 18, 2008	31.62	31.86	31.16	31.50	0	+0.00(+0.00%)
Feb 15, 2008	31.62	31.86	31.16	31.50	3,424,608	-0.24(-0.74%)
Feb 14, 2008	31.91	32.84	31.47	31.74	4,842,299	-0.36(-1.12%)
Feb 13, 2008	32.60	32.91	31.78	32.09	4,574,936	-0.19(-0.59%)
Feb 12, 2008	31.86	32.96	31.65	32.28	7,046,313	+0.65(+2.04%)
Feb 11, 2008	29.97	31.66	29.77	31.64	6,269,397	+1.76(+5.89%)
Feb 08, 2008	30.12	30.12	29.41	29.88	6,108,524	-0.05(-0.16%)
Feb 07, 2008	30.37	30.51	29.56	29.93	6,719,522	-1.07(-3.44%)
Feb 06, 2008	31.71	32.06	30.80	30.99	5,313,774	-0.24(-0.78%)
Feb 05, 2008	32.56	32.56	31.24	31.24	3,158,770	-1.76(-5.34%)
Feb 04, 2008	34.20	34.30	32.76	33.00	2,681,436	-0.32(-0.97%)
Feb 01, 2008	32.57	33.41	31.86	33.32	4,403,684	+1.21(+3.78%)
Jan 31, 2008	30.93	32.28	30.75	32.11	6,868,932	-0.00(-0.01%)
Jan 30, 2008	32.98	33.43	31.35	32.11	6,720,657	-0.37(-1.14%)
Jan 29, 2008	32.86	33.05	31.91	32.49	5,187,299	+0.10(+0.32%)
Jan 28, 2008	32.46	32.69	31.63	32.38	4,776,318	-0.57(-1.74%)
Jan 25, 2008	33.65	34.03	32.62	32.95	5,490,043	-0.54(-1.61%)
Jan 24, 2008	32.87	33.72	32.49	33.49	5,355,604	+1.28(+3.96%)
Jan 23, 2008	32.29	32.56	29.75	32.21	9,728,561	-0.66(-2.00%)
Jan 22, 2008	31.21	34.34	30.17	32.87	7,782,630	-1.46(-4.26%)
Jan 21, 2008	33.31	34.61	32.99	34.33	0	+0.00(+0.00%)
Jan 18, 2008	33.31	34.61	32.99	34.33	8,156,115	+1.48(+4.51%)
Jan 17, 2008	33.80	35.69	32.66	32.85	6,591,456	-1.35(-3.96%)
Jan 16, 2008	34.81	35.58	33.07	34.21	7,458,207	-1.50(-4.20%)
Jan 15, 2008	37.91	37.91	35.56	35.71	5,722,035	-2.05(-5.43%)
Jan 14, 2008	38.17	38.17	37.23	37.76	2,421,438	+0.42(+1.13%)
Jan 11, 2008	37.34	37.87	36.95	37.34	2,037,710	-0.77(-2.03%)
Jan 10, 2008	37.04	38.51	36.36	38.11	3,455,911	+0.81(+2.17%)
Jan 09, 2008	36.88	37.99	36.21	37.30	3,786,095	+0.44(+1.20%)
Jan 08, 2008	37.61	37.88	36.82	36.86	2,760,982	-0.46(-1.23%)
Jan 07, 2008	36.94	37.88	36.72	37.32	3,305,381	+0.38(+1.04%)
Jan 04, 2008	38.47	39.14	36.74	36.94	3,463,360	-2.47(-6.27%)
Jan 03, 2008	39.38	39.62	38.39	39.41	3,044,322	+0.71(+1.83%)
Jan 02, 2008	39.82	40.91	38.16	38.70	2,878,978	-0.67(-1.69%)
Jan 01, 2008	39.35	39.90	38.82	39.37	0	+0.00(+0.00%)
Dec 31, 2007	39.35	39.90	38.82	39.37	1,778,350	-0.13(-0.32%)
Dec 28, 2007	39.25	39.83	38.79	39.49	2,857,940	+0.31(+0.80%)
Dec 27, 2007	38.51	39.35	37.52	39.18	3,267,628	+0.56(+1.44%)
Dec 26, 2007	38.29	38.99	37.23	38.62	1,240,519	+0.16(+0.42%)
Dec 24, 2007	37.82	38.67	37.36	38.46	987,133	+0.90(+2.39%)
Dec 21, 2007	37.37	37.67	37.13	37.56	2,380,272	+0.51(+1.39%)
Dec 20, 2007	37.52	37.52	36.38	37.05	3,076,432	+0.34(+0.93%)
Dec 19, 2007	35.85	36.93	35.39	36.71	3,448,725	+1.21(+3.42%)
Dec 18, 2007	35.80	36.16	35.02	35.49	3,710,146	+0.71(+2.03%)
Dec 17, 2007	35.94	37.10	34.75	34.79	4,207,685	-2.04(-5.53%)
Dec 14, 2007	36.52	36.85	35.75	36.82	3,393,441	+0.49(+1.34%)
Dec 13, 2007	35.81	36.93	35.51	36.34	3,499,184	-0.25(-0.69%)
Dec 12, 2007	37.32	38.07	36.07	36.59	4,665,058	+0.31(+0.86%)
Dec 11, 2007	38.99	38.99	36.06	36.28	5,193,738	-2.07(-5.41%)
Dec 10, 2007	37.23	38.73	37.13	38.35	6,428,879	+1.13(+3.04%)
Dec 07, 2007	37.77	38.28	36.82	37.22	2,867,412	-0.23(-0.62%)
Dec 06, 2007	38.23	38.23	36.33	37.45	3,566,659	-0.75(-1.95%)
Dec 05, 2007	37.22	38.46	36.71	38.19	4,285,806	+1.38(+3.75%)
Dec 04, 2007	35.58	37.23	34.94	36.81	4,931,503	+1.35(+3.79%)
Dec 03, 2007	35.25	35.58	34.53	35.47	2,501,149	+0.39(+1.11%)
Nov 30, 2007	34.81	35.97	34.67	35.08	3,426,870	+0.22(+0.63%)
Nov 29, 2007	36.21	36.21	33.88	34.86	3,545,608	-0.78(-2.19%)
Nov 28, 2007	35.17	35.77	34.28	35.64	3,657,970	+1.36(+3.96%)
Nov 27, 2007	32.88	34.34	32.50	34.28	3,022,770	+1.47(+4.47%)
Nov 26, 2007	32.99	34.13	32.56	32.81	2,837,639	+0.03(+0.09%)
Nov 23, 2007	32.88	34.33	32.27	32.78	3,409,845	+0.10(+0.30%)
Nov 21, 2007	33.09	33.34	32.48	32.69	2,996,770	-1.14(-3.37%)
Nov 20, 2007	34.81	35.05	33.45	33.83	4,879,529	-0.38(-1.11%)
Nov 19, 2007	35.28	35.28	33.77	34.21	4,095,174	-0.95(-2.71%)
Nov 16, 2007	33.12	35.78	33.12	35.16	4,767,113	+1.72(+5.15%)
Nov 15, 2007	34.06	34.78	33.29	33.44	3,710,927	-0.73(-2.14%)
Nov 14, 2007	35.19	36.15	33.55	34.17	4,820,379	-0.59(-1.70%)
Nov 13, 2007	34.81	35.57	34.08	34.76	5,408,653	-0.05(-0.13%)
Nov 12, 2007	35.90	36.00	33.27	34.81	9,245,867	-1.46(-4.03%)
Nov 09, 2007	35.21	37.61	34.03	36.27	9,477,960	+1.11(+3.15%)
Nov 08, 2007	34.80	35.19	32.61	35.16	7,750,809	+2.80(+8.64%)
Nov 07, 2007	34.43	34.43	32.25	32.37	4,781,076	-2.33(-6.71%)
Nov 06, 2007	32.11	34.88	32.11	34.69	5,219,621	+1.72(+5.21%)
Nov 05, 2007	34.61	34.61	31.58	32.98	3,623,592	+0.43(+1.32%)
Nov 02, 2007	32.02	32.57	31.32	32.55	4,553,270	+0.60(+1.88%)
Nov 01, 2007	32.01	32.34	31.10	31.95	4,314,087	-0.15(-0.47%)
Oct 31, 2007	33.44	33.95	30.84	32.10	4,089,901	+0.34(+1.07%)
Oct 30, 2007	31.71	31.94	31.40	31.76	2,321,756	-0.10(-0.32%)
Oct 29, 2007	32.25	32.29	30.98	31.86	4,698,849	+0.14(+0.43%)
Oct 26, 2007	30.66	31.83	30.66	31.72	4,689,330	+1.48(+4.88%)
Oct 25, 2007	29.39	30.32	29.39	30.25	4,857,356	+1.27(+4.38%)
Oct 24, 2007	29.04	29.37	28.65	28.98	3,192,383	-0.47(-1.60%)
Oct 23, 2007	27.82	29.68	27.82	29.45	4,050,471	+1.08(+3.82%)
Oct 22, 2007	27.52	28.65	27.30	28.37	2,724,101	+0.45(+1.61%)
Oct 19, 2007	29.20	29.43	27.88	27.92	3,754,011	-1.14(-3.94%)
Oct 18, 2007	29.12	29.64	28.65	29.06	4,072,059	-0.59(-1.98%)
Oct 17, 2007	28.96	29.65	28.89	29.65	3,152,303	+0.96(+3.34%)
Oct 16, 2007	27.84	29.62	27.84	28.69	3,359,682	-0.64(-2.18%)
Oct 15, 2007	30.08	30.26	29.09	29.33	2,084,900	-0.41(-1.37%)
Oct 12, 2007	28.75	29.74	28.67	29.74	4,284,609	+1.01(+3.53%)
Oct 11, 2007	28.07	30.16	28.07	28.72	5,275,732	+0.05(+0.19%)
Oct 10, 2007	28.55	29.14	28.51	28.67	4,016,207	+0.10(+0.35%)
Oct 09, 2007	29.12	29.28	28.38	28.57	5,084,644	-0.63(-2.17%)
Oct 08, 2007	29.43	29.58	28.90	29.20	2,635,409	-0.22(-0.76%)
Oct 05, 2007	28.04	29.69	27.95	29.43	6,738,240	+1.73(+6.26%)
Oct 04, 2007	27.07	27.88	26.72	27.69	5,800,901	+1.19(+4.49%)
Oct 03, 2007	28.02	28.04	26.28	26.50	5,616,277	-1.34(-4.81%)
Oct 02, 2007	28.33	28.49	27.70	27.84	5,237,722	-0.80(-2.81%)
Oct 01, 2007	27.01	28.91	26.96	28.65	5,701,866	+1.84(+6.87%)
Sep 28, 2007	27.55	27.67	26.68	26.80	3,477,334	-0.97(-3.49%)
Sep 27, 2007	27.87	27.95	27.33	27.78	2,647,045	-0.03(-0.11%)
Sep 26, 2007	27.06	27.81	26.99	27.81	2,661,784	+1.03(+3.84%)
Sep 25, 2007	27.07	27.07	26.62	26.78	2,704,191	-0.37(-1.35%)
Sep 24, 2007	27.26	27.55	26.91	27.14	2,012,499	+0.18(+0.67%)
Sep 21, 2007	26.57	27.04	26.39	26.96	2,294,864	+0.39(+1.47%)
Sep 20, 2007	27.42	27.42	25.88	26.57	3,057,923	-0.17(-0.65%)
Sep 19, 2007	26.88	27.69	26.69	26.75	4,204,709	+0.14(+0.54%)
Sep 18, 2007	25.36	26.72	25.01	26.60	5,232,550	+1.44(+5.73%)
Sep 17, 2007	25.60	25.69	24.91	25.16	3,236,341	-0.25(-0.99%)
Sep 14, 2007	25.04	25.68	24.87	25.41	3,809,734	+0.34(+1.37%)
Sep 13, 2007	24.68	25.28	24.64	25.07	3,198,149	+0.54(+2.21%)
Sep 12, 2007	23.82	24.81	23.68	24.53	5,199,711	+0.39(+1.63%)
Sep 11, 2007	23.71	24.22	23.64	24.13	4,063,268	+0.41(+1.71%)
Sep 10, 2007	23.90	23.98	23.36	23.73	3,756,079	-0.20(-0.82%)
Sep 07, 2007	24.36	24.53	23.67	23.92	3,948,977	-1.04(-4.17%)
Sep 06, 2007	24.75	25.06	24.75	24.96	3,441,392	+0.49(+1.99%)
Sep 05, 2007	25.23	25.25	24.13	24.48	3,687,815	-0.82(-3.23%)
Sep 04, 2007	25.60	25.72	24.60	25.29	6,575,337	-0.29(-1.15%)
Aug 31, 2007	25.81	26.30	25.33	25.59	4,295,211	+0.29(+1.16%)
Aug 30, 2007	25.13	25.59	24.83	25.29	6,112,227	+0.67(+2.70%)
Aug 29, 2007	23.98	24.90	23.92	24.63	3,704,105	+1.08(+4.60%)
Aug 28, 2007	24.17	24.24	23.43	23.54	2,175,144	-0.78(-3.20%)
Aug 27, 2007	24.02	24.38	23.76	24.32	1,554,302	+0.30(+1.26%)
Aug 24, 2007	23.20	24.30	23.20	24.02	3,776,248	+0.68(+2.93%)
Aug 23, 2007	24.46	24.46	23.32	23.34	4,090,160	-0.93(-3.84%)
Aug 22, 2007	23.52	24.40	23.34	24.27	4,798,400	+1.12(+4.85%)
Aug 21, 2007	22.99	23.61	22.66	23.15	4,280,213	+0.21(+0.89%)
Aug 20, 2007	22.31	23.40	22.18	22.94	5,286,592	+0.63(+2.83%)
Aug 17, 2007	24.36	22.78	21.52	22.31	10,388,045	+0.64(+2.94%)
Aug 16, 2007	21.87	22.33	21.16	21.67	11,380,719	-1.03(-4.53%)
Aug 15, 2007	23.94	24.07	22.33	22.70	4,425,766	-1.37(-5.70%)
Aug 14, 2007	24.24	24.82	24.07	24.07	2,887,263	-0.08(-0.34%)
Aug 13, 2007	24.20	24.80	24.13	24.16	3,218,240	+0.10(+0.43%)
Aug 10, 2007	24.17	24.47	23.53	24.05	4,212,725	-0.52(-2.11%)
Aug 09, 2007	24.02	24.75	24.02	24.57	5,114,122	-0.67(-2.64%)
Aug 08, 2007	25.05	26.19	24.88	25.23	4,426,568	+0.60(+2.43%)
Aug 07, 2007	24.40	24.69	24.05	24.63	2,504,311	+0.38(+1.55%)
Aug 06, 2007	24.50	24.57	23.90	24.26	3,365,039	-0.18(-0.73%)
Aug 03, 2007	24.75	24.87	24.43	24.44	2,942,598	-0.37(-1.50%)
Aug 02, 2007	24.42	24.98	24.26	24.81	4,360,114	+0.36(+1.46%)
Aug 01, 2007	24.67	24.94	24.01	24.45	6,575,321	-0.28(-1.13%)
Jul 31, 2007	25.36	25.56	24.50	24.73	6,465,054	+0.47(+1.94%)
Jul 30, 2007	23.32	24.40	23.32	24.26	4,151,442	+1.01(+4.36%)
Jul 27, 2007	23.48	24.06	23.14	23.25	3,377,782	-0.39(-1.67%)
Jul 26, 2007	23.75	23.85	23.25	23.64	5,338,571	-0.71(-2.91%)
Jul 25, 2007	25.14	25.14	23.99	24.35	5,177,427	-0.28(-1.15%)
Jul 24, 2007	25.14	25.43	24.42	24.63	3,290,903	-0.77(-3.02%)
Jul 23, 2007	25.52	25.66	25.23	25.40	6,997,851	+0.20(+0.81%)
Jul 20, 2007	25.95	25.99	25.15	25.19	3,745,581	-0.93(-3.57%)
Jul 19, 2007	25.72	26.19	25.64	26.12	4,104,123	+0.74(+2.93%)
Jul 18, 2007	25.80	25.87	25.28	25.38	3,969,663	-0.53(-2.04%)
Jul 17, 2007	25.33	26.21	25.33	25.91	3,942,254	+0.08(+0.30%)
Jul 16, 2007	25.91	25.96	25.64	25.83	2,702,639	-0.01(-0.03%)
Jul 13, 2007	27.22	27.22	25.64	25.84	3,578,437	-0.11(-0.42%)
Jul 12, 2007	25.72	26.10	25.66	25.95	3,876,974	+0.72(+2.85%)
Jul 11, 2007	24.38	25.26	24.38	25.23	3,156,182	+0.27(+1.08%)
Jul 10, 2007	24.79	25.08	24.45	24.96	5,947,656	-0.13(-0.52%)
Jul 09, 2007	25.91	25.91	24.92	25.09	5,657,520	-0.09(-0.34%)
Jul 06, 2007	24.21	25.22	24.21	25.18	4,518,362	+1.04(+4.33%)
Jul 05, 2007	24.33	24.45	23.80	24.13	6,596,967	-0.29(-1.17%)
Jul 03, 2007	24.47	25.20	24.23	24.42	4,542,410	+0.33(+1.38%)
Jul 02, 2007	23.88	24.09	23.49	24.09	3,417,396	+0.66(+2.82%)
Jun 29, 2007	23.30	23.78	22.93	23.42	3,901,140	+0.33(+1.44%)
Jun 28, 2007	22.88	23.30	22.88	23.09	3,026,522	-0.17(-0.72%)
Jun 27, 2007	22.90	23.26	22.68	23.26	3,321,930	+0.36(+1.57%)
Jun 26, 2007	23.01	23.14	22.65	22.90	3,125,929	-0.11(-0.49%)
Jun 25, 2007	23.39	23.53	22.98	23.01	2,699,547	-0.41(-1.77%)
Jun 22, 2007	23.40	23.82	23.11	23.42	3,303,053	-0.25(-1.06%)
Jun 21, 2007	23.34	23.74	23.05	23.68	2,888,556	+0.66(+2.87%)
Jun 20, 2007	23.58	24.12	22.95	23.01	3,026,894	-0.36(-1.55%)
Jun 19, 2007	23.16	23.42	22.89	23.38	2,827,532	+0.44(+1.94%)
Jun 18, 2007	23.34	23.49	22.70	22.93	4,114,466	-0.02(-0.07%)
Jun 15, 2007	23.22	23.24	22.60	22.95	6,157,219	+0.03(+0.12%)
Jun 14, 2007	22.89	23.11	22.55	22.92	5,224,793	+0.53(+2.37%)
Jun 13, 2007	21.95	22.45	21.90	22.39	5,947,514	+0.68(+3.15%)
Jun 12, 2007	21.56	22.12	21.14	21.71	7,074,906	+0.09(+0.41%)
Jun 11, 2007	20.92	21.75	20.87	21.62	3,605,099	+0.81(+3.90%)
Jun 08, 2007	21.15	21.19	20.65	20.81	4,741,514	-0.19(-0.92%)
Jun 07, 2007	21.12	21.34	20.81	21.00	6,633,516	-0.12(-0.55%)
Jun 06, 2007	21.09	21.66	20.89	21.12	4,610,415	-0.00(-0.02%)
Jun 05, 2007	21.27	21.49	21.04	21.12	3,315,724	-0.32(-1.50%)
Jun 04, 2007	21.97	21.49	21.02	21.44	2,640,064	-0.19(-0.88%)
Jun 01, 2007	20.88	21.84	20.67	21.63	5,619,639	+0.68(+3.23%)
May 31, 2007	21.99	22.13	20.94	20.95	7,020,347	-0.37(-1.72%)
May 30, 2007	20.88	21.36	20.32	21.32	5,479,671	+0.38(+1.79%)
May 29, 2007	21.43	21.43	20.74	20.95	4,456,862	-0.98(-4.46%)
May 25, 2007	20.77	21.98	20.77	21.92	5,960,600	+1.47(+7.16%)
May 24, 2007	20.84	20.91	20.35	20.46	3,431,824	-0.47(-2.24%)
May 23, 2007	21.08	21.27	20.86	20.93	4,119,379	-0.02(-0.07%)
May 22, 2007	21.15	21.35	20.84	20.94	3,468,059	-0.19(-0.92%)
May 21, 2007	21.19	21.48	21.04	21.14	5,312,967	+0.05(+0.22%)
May 18, 2007	21.21	21.44	20.87	21.09	2,423,118	-0.10(-0.47%)
May 17, 2007	21.66	21.70	20.95	21.19	2,246,252	-0.54(-2.49%)
May 16, 2007	21.81	21.89	21.40	21.73	2,791,848	-0.07(-0.30%)
May 15, 2007	22.04	21.98	21.44	21.80	3,211,960	+0.05(+0.21%)
May 14, 2007	21.46	21.80	21.37	21.75	3,709,794	+0.39(+1.85%)
May 11, 2007	20.67	21.56	20.60	21.36	4,082,524	+0.58(+2.81%)
May 10, 2007	21.19	21.27	20.26	20.77	5,483,030	-0.56(-2.63%)
May 09, 2007	20.96	21.62	20.95	21.33	2,703,674	+0.00(+0.00%)
May 08, 2007	21.56	21.56	20.87	21.33	3,335,246	-0.45(-2.08%)
May 07, 2007	21.85	22.09	21.69	21.78	1,757,543	-0.09(-0.39%)
May 04, 2007	21.95	22.24	21.78	21.87	2,091,106	-0.08(-0.37%)
May 03, 2007	22.09	22.43	21.57	21.95	1,973,454	+0.04(+0.18%)
May 02, 2007	21.49	22.08	21.34	21.91	2,262,542	+0.58(+2.74%)
May 01, 2007	21.31	21.37	20.83	21.33	2,370,110	+0.02(+0.09%)
Apr 30, 2007	22.04	22.04	21.24	21.31	2,743,373	-0.73(-3.30%)
Apr 27, 2007	21.89	22.41	21.61	22.04	3,549,839	+0.20(+0.94%)
Apr 26, 2007	22.28	22.29	21.80	21.83	2,108,030	-0.27(-1.24%)
Apr 25, 2007	21.85	22.17	21.70	22.11	2,547,235	+0.53(+2.47%)
Apr 24, 2007	22.14	22.14	21.48	21.57	4,327,430	-0.64(-2.87%)
Apr 23, 2007	22.82	22.82	22.13	22.21	2,825,153	-0.35(-1.56%)
Apr 20, 2007	22.47	22.69	22.35	22.56	4,846,224	+0.76(+3.48%)
Apr 19, 2007	21.87	22.04	21.61	21.80	3,415,045	-0.41(-1.86%)
Apr 18, 2007	21.50	22.32	21.27	22.22	6,532,155	+0.77(+3.59%)
Apr 17, 2007	22.10	22.41	21.22	21.45	7,535,172	-0.54(-2.46%)
Apr 16, 2007	22.62	22.65	21.83	21.99	4,743,582	-0.31(-1.39%)
Apr 13, 2007	22.18	22.35	22.03	22.30	4,860,717	+0.22(+0.98%)
Apr 12, 2007	22.25	22.60	21.86	22.08	9,081,200	-0.48(-2.13%)
Apr 11, 2007	23.20	23.26	22.35	22.56	5,632,309	-0.67(-2.90%)
Apr 10, 2007	23.56	23.65	23.19	23.23	3,846,064	-0.25(-1.05%)
Apr 09, 2007	22.96	23.57	22.87	23.48	2,522,929	+0.78(+3.44%)
Apr 05, 2007	23.11	23.15	22.56	22.70	3,225,287	-0.41(-1.79%)
Apr 04, 2007	22.62	23.25	22.55	23.11	4,931,309	+0.56(+2.47%)
Apr 03, 2007	22.92	23.07	22.49	22.56	4,717,466	-0.19(-0.82%)

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.