Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.52	35.35	34.17	34.25	4,193,673	-0.39(-1.13%)
Apr 29, 2008	33.23	34.84	33.08	34.64	4,462,521	+1.51(+4.56%)
Apr 28, 2008	33.69	33.69	32.39	33.13	3,462,165	-0.49(-1.46%)
Apr 25, 2008	32.89	33.69	32.58	33.62	1,805,347	+0.68(+2.06%)
Apr 24, 2008	32.68	33.33	31.77	32.94	2,897,825	+0.35(+1.07%)
Apr 23, 2008	31.65	33.10	31.45	32.59	3,970,782	+0.87(+2.74%)
Apr 22, 2008	31.88	31.90	30.70	31.72	3,681,168	-0.18(-0.56%)
Apr 21, 2008	31.65	32.51	31.29	31.90	4,630,409	+0.17(+0.54%)
Apr 18, 2008	32.70	32.70	31.41	31.73	4,411,712	-0.16(-0.50%)
Apr 17, 2008	32.60	32.78	31.77	31.89	4,535,580	-1.10(-3.33%)
Apr 16, 2008	31.90	33.02	31.85	32.99	3,577,948	+1.66(+5.30%)
Apr 15, 2008	31.10	31.68	30.90	31.33	2,241,595	+0.39(+1.26%)
Apr 14, 2008	30.57	31.45	30.57	30.94	2,821,152	+0.43(+1.41%)
Apr 11, 2008	30.46	31.49	30.27	30.51	2,826,483	-0.71(-2.27%)
Apr 10, 2008	30.33	31.96	29.99	31.22	4,382,813	+0.81(+2.66%)
Apr 09, 2008	31.03	31.65	30.09	30.41	5,318,971	-1.62(-5.06%)
Apr 08, 2008	31.50	32.45	31.40	32.03	1,759,383	+0.13(+0.41%)
Apr 07, 2008	32.89	32.95	31.72	31.90	2,189,794	-0.64(-1.97%)
Apr 04, 2008	32.29	32.93	31.80	32.54	2,510,585	+0.40(+1.24%)
Apr 03, 2008	32.11	32.66	31.96	32.14	3,678,225	-1.26(-3.77%)
Apr 02, 2008	33.15	33.96	32.75	33.40	5,251,136	+0.41(+1.24%)
Apr 01, 2008	32.00	33.12	32.00	32.99	5,366,980	+1.64(+5.23%)
Mar 31, 2008	30.35	31.51	30.12	31.35	3,347,012	+1.08(+3.57%)
Mar 28, 2008	30.30	30.66	29.16	30.27	5,002,069	-0.27(-0.88%)
Mar 27, 2008	31.42	31.98	30.54	30.54	3,756,412	-0.75(-2.40%)
Mar 26, 2008	32.49	32.49	31.09	31.29	4,216,209	-1.47(-4.49%)
Mar 25, 2008	33.09	33.13	31.84	32.76	6,088,608	+0.25(+0.77%)
Mar 24, 2008	31.08	33.36	31.00	32.51	6,940,712	+1.78(+5.79%)
Mar 21, 2008	29.29	31.00	29.10	30.73	6,352,121	+0.00(+0.00%)
Mar 20, 2008	29.29	31.00	29.10	30.73	6,352,121	+1.47(+5.02%)
Mar 19, 2008	30.28	31.00	29.22	29.26	4,120,579	-0.93(-3.08%)
Mar 18, 2008	30.27	30.78	29.26	30.19	5,969,596	+0.62(+2.10%)
Mar 17, 2008	29.52	30.03	28.54	29.57	4,240,330	-0.65(-2.15%)
Mar 14, 2008	30.40	30.99	29.24	30.22	6,066,455	-0.28(-0.92%)
Mar 13, 2008	29.58	30.90	29.23	30.50	4,756,125	+0.46(+1.53%)
Mar 12, 2008	30.06	31.16	29.42	30.04	7,133,554	+0.04(+0.13%)
Mar 11, 2008	29.70	30.16	28.79	30.00	5,373,089	+1.13(+3.91%)
Mar 10, 2008	29.26	29.70	28.54	28.87	4,255,973	-0.10(-0.35%)
Mar 07, 2008	28.42	29.26	27.69	28.97	4,855,116	+0.48(+1.68%)
Mar 06, 2008	30.01	30.45	28.47	28.49	10,173,869	-0.85(-2.90%)
Mar 05, 2008	29.43	30.69	29.00	29.34	3,970,813	-0.07(-0.24%)
Mar 04, 2008	28.97	29.70	28.39	29.41	4,122,146	+0.26(+0.89%)
Mar 03, 2008	28.80	29.48	28.27	29.15	2,764,935	+0.37(+1.29%)
Feb 29, 2008	29.61	30.00	28.63	28.78	3,752,092	-0.75(-2.54%)
Feb 28, 2008	30.56	30.76	29.43	29.53	3,653,526	-1.25(-4.06%)
Feb 27, 2008	31.00	31.14	30.60	30.78	4,598,305	-0.20(-0.65%)
Feb 26, 2008	29.70	31.32	29.50	30.98	6,147,753	+1.38(+4.66%)
Feb 25, 2008	29.58	29.76	28.86	29.60	3,061,699	-0.06(-0.20%)
Feb 22, 2008	29.29	29.70	28.57	29.66	2,052,072	+0.40(+1.37%)
Feb 21, 2008	29.63	30.21	29.09	29.26	2,933,661	-0.12(-0.41%)
Feb 20, 2008	28.18	29.66	27.80	29.38	3,828,022	+0.97(+3.41%)
Feb 19, 2008	28.94	29.09	28.18	28.41	2,158,541	-0.17(-0.59%)
Feb 18, 2008	29.34	29.42	28.15	28.58	3,937,890	+0.00(+0.00%)
Feb 15, 2008	29.34	29.42	28.15	28.58	3,937,890	-0.89(-3.02%)
Feb 14, 2008	29.91	30.21	29.25	29.47	3,514,501	-0.38(-1.27%)
Feb 13, 2008	29.91	29.96	28.78	29.85	4,032,213	+0.07(+0.24%)
Feb 12, 2008	30.84	30.87	29.45	29.78	4,918,032	-0.72(-2.36%)
Feb 11, 2008	30.31	30.84	29.68	30.50	4,644,383	+0.19(+0.63%)
Feb 08, 2008	29.50	30.61	29.10	30.31	8,632,087	+1.36(+4.70%)
Feb 07, 2008	27.35	29.17	27.14	28.95	7,220,544	+2.27(+8.51%)
Feb 06, 2008	26.86	28.21	26.59	26.68	6,158,146	+0.01(+0.04%)
Feb 05, 2008	27.11	28.05	26.57	26.67	4,834,685	-1.06(-3.82%)
Feb 04, 2008	28.95	29.00	27.53	27.73	2,707,395	-1.27(-4.38%)
Feb 01, 2008	29.00	29.72	28.46	29.00	4,416,676	+0.00(+0.00%)
Jan 31, 2008	27.64	29.75	27.27	29.00	5,298,548	+0.76(+2.69%)
Jan 30, 2008	28.47	28.92	27.45	28.24	4,229,589	-0.12(-0.42%)
Jan 29, 2008	28.60	28.71	27.79	28.36	4,112,627	-0.16(-0.56%)
Jan 28, 2008	27.08	28.56	26.42	28.52	4,920,420	+1.48(+5.47%)
Jan 25, 2008	27.86	28.90	26.40	27.04	5,429,798	-0.12(-0.44%)
Jan 24, 2008	26.37	27.55	26.12	27.16	7,362,035	+1.01(+3.86%)
Jan 23, 2008	24.10	26.23	23.81	26.15	4,637,171	+1.66(+6.78%)
Jan 22, 2008	22.22	25.28	22.04	24.49	6,538,835	+0.24(+0.99%)
Jan 21, 2008	25.14	25.50	23.50	24.25	5,794,606	+0.00(+0.00%)
Jan 18, 2008	25.14	25.50	23.50	24.25	5,794,606	-0.41(-1.66%)
Jan 17, 2008	24.60	25.47	24.46	24.66	8,217,325	+0.67(+2.79%)
Jan 16, 2008	24.60	25.00	23.82	23.99	4,982,874	-0.72(-2.91%)
Jan 15, 2008	24.90	25.41	24.44	24.71	3,359,947	-0.66(-2.60%)
Jan 14, 2008	25.28	25.49	24.62	25.37	3,524,274	+0.12(+0.48%)
Jan 11, 2008	26.80	26.94	24.95	25.25	3,635,599	-1.39(-5.22%)
Jan 10, 2008	25.50	27.06	25.40	26.64	3,154,943	+0.90(+3.50%)
Jan 09, 2008	25.00	25.85	24.50	25.74	3,841,284	+0.63(+2.51%)
Jan 08, 2008	26.49	26.98	24.97	25.11	4,806,006	-1.34(-5.07%)
Jan 07, 2008	27.10	27.35	25.25	26.45	3,875,192	-0.65(-2.40%)
Jan 04, 2008	27.74	27.77	26.48	27.10	6,302,073	-0.74(-2.66%)
Jan 03, 2008	28.06	28.20	26.58	27.84	6,853,193	+0.45(+1.64%)
Jan 02, 2008	27.21	27.94	26.54	27.39	4,012,338	+0.13(+0.48%)
Jan 01, 2008	26.97	27.40	26.46	27.26	0	+0.00(+0.00%)
Dec 31, 2007	26.97	27.40	26.46	27.26	1,820,275	+0.27(+1.00%)
Dec 28, 2007	27.08	27.49	26.78	26.99	950,376	+0.12(+0.45%)
Dec 27, 2007	27.37	27.73	26.72	26.87	1,558,680	-0.79(-2.86%)
Dec 26, 2007	27.28	27.73	26.92	27.66	1,514,302	+0.32(+1.17%)
Dec 24, 2007	27.10	27.47	26.74	27.34	840,445	+0.24(+0.89%)
Dec 21, 2007	27.08	27.10	26.47	27.10	3,205,379	+0.73(+2.77%)
Dec 20, 2007	26.59	26.83	25.91	26.37	2,322,106	-0.13(-0.49%)
Dec 19, 2007	26.73	26.89	26.11	26.50	1,356,738	-0.23(-0.86%)
Dec 18, 2007	26.91	27.21	25.94	26.73	2,304,937	+0.16(+0.60%)
Dec 17, 2007	27.35	27.53	26.45	26.57	2,596,707	-0.89(-3.24%)
Dec 14, 2007	28.13	28.27	27.24	27.46	2,311,930	-0.78(-2.76%)
Dec 13, 2007	28.05	28.51	27.80	28.24	1,670,778	-0.09(-0.32%)
Dec 12, 2007	28.08	29.11	27.83	28.33	3,136,456	+0.89(+3.24%)
Dec 11, 2007	28.86	29.02	27.06	27.44	4,041,787	-1.12(-3.92%)
Dec 10, 2007	28.25	28.59	27.93	28.56	1,848,014	+0.35(+1.24%)
Dec 07, 2007	28.87	29.40	28.07	28.21	4,140,166	-0.42(-1.47%)
Dec 06, 2007	26.90	28.77	26.89	28.63	5,024,847	+1.63(+6.04%)
Dec 05, 2007	27.18	27.98	26.87	27.00	4,534,338	+0.30(+1.12%)
Dec 04, 2007	25.96	27.08	25.20	26.70	2,248,783	+0.74(+2.85%)
Dec 03, 2007	26.05	26.31	25.71	25.96	1,755,998	-0.24(-0.92%)
Nov 30, 2007	25.69	26.46	25.69	26.20	1,909,656	+1.02(+4.05%)
Nov 29, 2007	25.66	25.66	24.82	25.18	1,821,747	-0.64(-2.48%)
Nov 28, 2007	24.35	26.32	24.35	25.82	4,272,613	+1.69(+7.00%)
Nov 27, 2007	23.95	24.90	23.67	24.13	2,281,529	+0.18(+0.75%)
Nov 26, 2007	24.89	25.06	23.70	23.95	2,188,002	-0.80(-3.23%)
Nov 23, 2007	24.50	25.03	24.47	24.75	1,096,303	+0.64(+2.65%)
Nov 21, 2007	23.80	24.58	23.61	24.11	2,740,399	+0.00(+0.00%)
Nov 20, 2007	24.25	25.02	23.38	24.11	3,622,668	-0.16(-0.66%)
Nov 19, 2007	24.69	24.97	23.59	24.27	3,692,836	-0.65(-2.61%)
Nov 16, 2007	24.98	25.17	23.82	24.92	4,038,350	+0.07(+0.28%)
Nov 15, 2007	25.40	25.50	24.46	24.85	3,432,423	-0.70(-2.74%)
Nov 14, 2007	26.73	26.90	25.43	25.55	3,165,323	-0.99(-3.73%)
Nov 13, 2007	25.46	26.93	25.46	26.54	2,948,512	+1.05(+4.12%)
Nov 12, 2007	26.00	26.17	25.47	25.49	4,175,809	-0.28(-1.09%)
Nov 09, 2007	25.65	26.05	25.04	25.77	4,392,256	+0.24(+0.94%)
Nov 08, 2007	26.01	26.50	24.87	25.53	7,540,474	+0.72(+2.90%)
Nov 07, 2007	25.17	25.62	24.54	24.81	2,898,002	-0.51(-2.01%)
Nov 06, 2007	25.21	25.43	23.67	25.32	7,674,498	+1.40(+5.85%)
Nov 05, 2007	23.57	24.31	23.39	23.92	3,009,833	-0.17(-0.71%)
Nov 02, 2007	24.50	24.91	23.78	24.09	2,992,683	-0.15(-0.62%)
Nov 01, 2007	24.97	25.28	23.96	24.24	2,971,788	-1.03(-4.08%)
Oct 31, 2007	25.00	25.57	24.76	25.27	3,408,045	+0.38(+1.53%)
Oct 30, 2007	24.28	25.13	23.85	24.89	2,787,532	+0.59(+2.43%)
Oct 29, 2007	23.47	24.50	23.41	24.30	2,789,274	+1.17(+5.06%)
Oct 26, 2007	23.11	23.75	22.89	23.13	2,219,884	+0.38(+1.67%)
Oct 25, 2007	22.10	22.96	21.86	22.75	2,423,179	+0.67(+3.03%)
Oct 24, 2007	21.96	22.24	21.25	22.08	1,580,474	-0.05(-0.23%)
Oct 23, 2007	22.55	22.58	21.65	22.13	1,648,282	-0.28(-1.25%)
Oct 22, 2007	21.86	22.58	21.60	22.41	1,590,100	+0.50(+2.28%)
Oct 19, 2007	22.87	23.12	21.82	21.91	1,994,014	-0.97(-4.24%)
Oct 18, 2007	23.49	23.49	22.41	22.88	2,152,677	-0.79(-3.34%)
Oct 17, 2007	23.21	23.93	22.86	23.67	2,093,065	+0.67(+2.91%)
Oct 16, 2007	23.25	23.39	22.72	23.00	1,044,687	-0.30(-1.29%)
Oct 15, 2007	23.58	23.68	23.01	23.30	1,297,539	-0.32(-1.35%)
Oct 12, 2007	24.41	24.42	23.50	23.62	1,851,008	-0.81(-3.32%)
Oct 11, 2007	24.20	25.05	23.99	24.43	1,856,202	+0.33(+1.37%)
Oct 10, 2007	24.19	24.27	23.44	24.10	1,976,088	-0.04(-0.17%)
Oct 09, 2007	23.95	24.17	23.63	24.14	1,536,686	+0.39(+1.64%)
Oct 08, 2007	24.22	24.36	23.54	23.75	1,260,730	-0.55(-2.26%)
Oct 05, 2007	23.42	24.57	23.27	24.30	2,226,232	+1.16(+5.01%)
Oct 04, 2007	23.29	23.70	23.06	23.14	1,717,139	-0.02(-0.09%)
Oct 03, 2007	22.49	23.40	22.37	23.16	1,569,179	+0.54(+2.39%)
Oct 02, 2007	22.28	22.68	22.08	22.62	931,008	+0.34(+1.53%)
Oct 01, 2007	21.86	22.32	21.74	22.28	1,313,212	+0.48(+2.20%)
Sep 28, 2007	22.12	22.35	21.65	21.80	1,128,881	-0.35(-1.58%)
Sep 27, 2007	21.64	22.35	21.60	22.15	2,176,111	+0.67(+3.12%)
Sep 26, 2007	21.14	22.08	21.14	21.48	1,810,708	+0.20(+0.94%)
Sep 25, 2007	21.59	21.67	21.09	21.28	2,360,327	-0.79(-3.58%)
Sep 24, 2007	22.20	22.41	21.83	22.07	2,237,154	-0.23(-1.03%)
Sep 21, 2007	22.85	23.06	22.20	22.30	2,034,995	-0.49(-2.15%)
Sep 20, 2007	22.50	22.99	22.40	22.79	2,699,737	+0.22(+0.97%)
Sep 19, 2007	23.13	23.44	22.36	22.57	2,531,805	-0.37(-1.61%)
Sep 18, 2007	22.44	23.49	21.62	22.94	4,870,134	+0.35(+1.55%)
Sep 17, 2007	22.51	22.94	22.27	22.59	1,566,242	-0.03(-0.13%)
Sep 14, 2007	22.52	22.90	22.02	22.62	1,448,921	-0.17(-0.75%)
Sep 13, 2007	22.52	22.98	22.15	22.79	1,327,482	+0.46(+2.06%)
Sep 12, 2007	22.26	22.77	22.24	22.33	1,659,351	-0.08(-0.36%)
Sep 11, 2007	21.60	22.53	21.13	22.41	3,195,154	+0.93(+4.33%)
Sep 10, 2007	21.44	21.65	20.75	21.48	2,467,366	+0.24(+1.13%)
Sep 07, 2007	21.65	22.00	21.00	21.24	2,962,772	-1.20(-5.35%)
Sep 06, 2007	22.91	22.91	21.67	22.44	2,593,153	-0.27(-1.19%)
Sep 05, 2007	22.58	23.13	21.92	22.71	3,567,865	-0.09(-0.39%)
Sep 04, 2007	23.57	23.75	22.76	22.80	4,637,862	-0.10(-0.44%)
Aug 31, 2007	22.35	23.07	22.03	22.90	3,348,358	+0.87(+3.95%)
Aug 30, 2007	21.55	22.08	21.20	22.03	4,546,224	+0.13(+0.59%)
Aug 29, 2007	21.51	22.20	21.38	21.90	2,873,560	+0.49(+2.29%)
Aug 28, 2007	22.80	22.82	21.23	21.41	2,997,342	-1.32(-5.81%)
Aug 27, 2007	22.77	23.18	22.49	22.73	1,944,227	-0.06(-0.26%)
Aug 24, 2007	22.05	22.91	22.00	22.79	2,110,319	+0.78(+3.54%)
Aug 23, 2007	23.36	23.36	21.75	22.01	2,801,919	-1.07(-4.64%)
Aug 22, 2007	22.16	23.24	21.95	23.08	2,650,868	+1.18(+5.39%)
Aug 21, 2007	22.75	22.80	21.52	21.90	2,736,120	-0.77(-3.40%)
Aug 20, 2007	22.11	22.84	21.61	22.67	3,636,601	+0.57(+2.58%)
Aug 17, 2007	21.88	22.41	21.16	22.10	2,185,454	+0.92(+4.34%)
Aug 16, 2007	20.73	21.21	20.22	21.18	4,538,494	+0.18(+0.86%)
Aug 15, 2007	20.44	21.55	20.43	21.00	2,799,022	+0.24(+1.16%)
Aug 14, 2007	21.30	21.65	20.50	20.76	2,849,783	-0.60(-2.81%)
Aug 13, 2007	22.01	22.25	20.79	21.36	2,468,723	-0.36(-1.66%)
Aug 10, 2007	22.65	23.26	21.36	21.72	4,015,950	-1.28(-5.57%)
Aug 09, 2007	23.35	24.22	22.48	23.00	5,580,260	-1.12(-4.64%)
Aug 08, 2007	23.52	24.70	23.10	24.12	7,349,748	+0.89(+3.83%)
Aug 07, 2007	22.47	23.68	22.17	23.23	8,330,707	+2.03(+9.58%)
Aug 06, 2007	20.25	21.36	20.00	21.20	4,235,945	+1.00(+4.95%)
Aug 03, 2007	20.18	21.31	20.11	20.20	2,980,088	-1.19(-5.56%)
Aug 02, 2007	20.23	21.41	20.14	21.39	3,249,815	+1.12(+5.53%)
Aug 01, 2007	20.01	20.57	19.72	20.27	4,018,445	+0.21(+1.05%)
Jul 31, 2007	20.37	21.23	20.02	20.06	4,945,133	-0.07(-0.35%)
Jul 30, 2007	19.32	20.40	19.20	20.13	3,135,548	+0.72(+3.71%)
Jul 27, 2007	19.58	19.92	19.24	19.41	3,754,594	-0.16(-0.82%)
Jul 26, 2007	20.02	20.20	19.31	19.57	3,452,299	-0.69(-3.41%)
Jul 25, 2007	20.24	21.06	20.10	20.26	3,068,089	+0.25(+1.25%)
Jul 24, 2007	20.53	20.63	19.92	20.01	4,684,713	-0.72(-3.47%)
Jul 23, 2007	21.53	21.72	20.61	20.73	4,744,146	-0.89(-4.12%)
Jul 20, 2007	22.05	22.05	21.41	21.62	2,545,411	-0.49(-2.22%)
Jul 19, 2007	21.75	22.26	21.61	22.11	3,837,684	+0.66(+3.08%)
Jul 18, 2007	21.97	22.27	21.27	21.45	4,019,829	-0.69(-3.12%)
Jul 17, 2007	22.50	23.25	22.07	22.14	4,098,656	-0.16(-0.72%)
Jul 16, 2007	21.65	22.41	21.41	22.30	4,967,310	+0.62(+2.86%)
Jul 13, 2007	22.10	22.24	21.59	21.68	4,025,283	-0.59(-2.65%)
Jul 12, 2007	23.21	23.39	22.03	22.27	4,944,359	+0.30(+1.37%)
Jul 11, 2007	21.81	22.29	21.44	21.97	4,873,600	+0.16(+0.73%)
Jul 10, 2007	22.58	22.65	21.66	21.81	6,447,327	-1.34(-5.79%)
Jul 09, 2007	23.78	23.78	22.91	23.15	3,994,838	-0.63(-2.65%)
Jul 06, 2007	23.30	23.83	23.28	23.78	2,842,998	+0.43(+1.84%)
Jul 05, 2007	23.52	23.90	23.23	23.35	2,861,417	-0.10(-0.43%)
Jul 03, 2007	24.07	24.07	23.31	23.45	1,574,893	-0.51(-2.13%)
Jul 02, 2007	24.12	24.41	23.80	23.96	1,555,478	-0.07(-0.29%)
Jun 29, 2007	24.53	24.53	23.94	24.03	3,782,593	-0.36(-1.48%)
Jun 28, 2007	23.86	24.82	23.59	24.39	3,203,406	+0.49(+2.05%)
Jun 27, 2007	23.36	23.99	23.16	23.90	2,511,128	+0.27(+1.14%)
Jun 26, 2007	23.44	23.82	23.12	23.63	3,826,075	+0.38(+1.63%)
Jun 25, 2007	23.17	23.71	23.10	23.25	2,754,725	-0.01(-0.04%)
Jun 22, 2007	23.64	23.82	23.10	23.26	4,471,727	-0.58(-2.43%)
Jun 21, 2007	24.26	24.26	23.62	23.84	4,638,284	-0.46(-1.89%)
Jun 20, 2007	25.07	25.14	24.28	24.30	3,585,900	-0.78(-3.11%)
Jun 19, 2007	25.25	25.34	24.92	25.08	1,422,500	-0.27(-1.07%)
Jun 18, 2007	25.36	25.56	25.17	25.35	1,456,400	-0.01(-0.04%)
Jun 15, 2007	25.70	25.87	25.14	25.36	2,603,100	-0.20(-0.78%)
Jun 14, 2007	25.62	25.88	25.36	25.56	1,775,600	+0.00(+0.00%)
Jun 13, 2007	25.14	25.59	24.92	25.56	1,681,700	+0.63(+2.53%)
Jun 12, 2007	25.59	25.62	24.88	24.93	2,407,900	-0.85(-3.30%)
Jun 11, 2007	25.29	25.91	24.94	25.78	2,656,885	+0.42(+1.66%)
Jun 08, 2007	24.91	25.73	24.70	25.36	1,782,055	+0.47(+1.89%)
Jun 07, 2007	26.00	26.08	24.74	24.89	2,652,663	-1.16(-4.45%)
Jun 06, 2007	26.14	26.21	25.18	26.05	5,660,041	-0.25(-0.95%)
Jun 05, 2007	26.40	26.48	26.03	26.30	1,402,080	-0.25(-0.94%)
Jun 04, 2007	27.00	27.00	26.42	26.55	2,138,830	-0.56(-2.07%)
Jun 01, 2007	26.79	27.20	26.48	27.11	2,129,433	+0.53(+1.99%)
May 31, 2007	26.57	26.84	26.30	26.58	2,454,444	+0.15(+0.57%)
May 30, 2007	25.36	26.72	25.21	26.43	3,350,322	+1.09(+4.30%)
May 29, 2007	25.31	25.52	25.06	25.34	1,326,610	+0.12(+0.48%)
May 25, 2007	24.83	25.33	24.83	25.22	916,083	+0.45(+1.82%)
May 24, 2007	25.22	25.53	24.64	24.77	1,800,838	-0.55(-2.17%)
May 23, 2007	25.51	25.97	25.26	25.32	1,347,939	-0.12(-0.47%)
May 22, 2007	25.55	25.90	25.29	25.44	2,643,223	+0.07(+0.28%)
May 21, 2007	25.19	25.55	24.94	25.37	2,041,342	+0.06(+0.24%)
May 18, 2007	25.27	25.42	24.86	25.31	3,341,160	+0.07(+0.28%)
May 17, 2007	24.22	25.33	24.04	25.24	5,008,600	+1.01(+4.17%)
May 16, 2007	24.25	24.25	23.87	24.23	2,570,460	+0.06(+0.25%)
May 15, 2007	24.40	24.80	24.07	24.17	2,465,564	-0.20(-0.82%)
May 14, 2007	25.05	25.16	24.12	24.37	3,796,866	-0.75(-2.99%)
May 11, 2007	25.47	26.60	24.88	25.12	2,538,349	-0.55(-2.14%)
May 10, 2007	25.11	26.70	24.83	25.67	6,284,238	-0.62(-2.36%)
May 09, 2007	25.76	26.53	25.73	26.29	1,872,049	+0.39(+1.51%)
May 08, 2007	25.78	26.20	25.55	25.90	2,541,401	+0.17(+0.66%)
May 07, 2007	25.32	26.12	25.32	25.73	2,467,941	+0.30(+1.18%)
May 04, 2007	25.71	25.85	25.18	25.43	2,473,234	-0.33(-1.28%)
May 03, 2007	25.65	26.10	25.15	25.76	3,794,604	+0.16(+0.63%)
May 02, 2007	24.81	25.99	24.67	25.60	4,384,719	+0.65(+2.61%)

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.