Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.80	36.77	35.61	36.24	16,233,902	+0.73(+2.07%)
Apr 29, 2008	36.61	36.65	35.45	35.51	19,502,132	-1.44(-3.89%)
Apr 28, 2008	37.11	37.30	36.47	36.95	12,706,383	-0.09(-0.23%)
Apr 25, 2008	37.03	37.48	36.67	37.03	17,433,642	+0.02(+0.06%)
Apr 24, 2008	37.11	37.74	36.12	37.01	19,095,228	-0.51(-1.37%)
Apr 23, 2008	38.04	38.04	36.88	37.52	19,841,048	-0.36(-0.94%)
Apr 22, 2008	37.03	38.16	36.77	37.88	16,906,836	+0.41(+1.10%)
Apr 21, 2008	37.26	37.67	36.21	37.47	22,161,848	+0.02(+0.06%)
Apr 18, 2008	35.22	37.71	34.90	37.45	33,634,440	+1.80(+5.05%)
Apr 17, 2008	35.33	35.83	35.05	35.65	15,891,212	+0.12(+0.33%)
Apr 16, 2008	35.30	35.54	34.55	35.53	24,076,900	+0.37(+1.06%)
Apr 15, 2008	35.43	35.47	34.82	35.16	16,467,211	+0.36(+1.02%)
Apr 14, 2008	34.71	35.04	34.24	34.80	16,144,752	+0.44(+1.29%)
Apr 11, 2008	34.10	34.78	34.00	34.36	17,021,158	-0.02(-0.05%)
Apr 10, 2008	33.64	34.49	33.64	34.37	22,842,852	+1.09(+3.27%)
Apr 09, 2008	33.23	33.61	32.93	33.28	13,266,716	+0.20(+0.60%)
Apr 08, 2008	32.79	33.35	32.46	33.09	15,337,376	+0.21(+0.65%)
Apr 07, 2008	32.84	33.40	32.61	32.87	23,382,002	+0.45(+1.39%)
Apr 04, 2008	31.89	32.84	31.72	32.42	23,135,296	+0.70(+2.22%)
Apr 03, 2008	31.56	31.95	31.51	31.72	23,177,964	+0.00(+0.00%)
Apr 02, 2008	31.06	31.93	30.73	31.72	18,842,966	+0.60(+1.93%)
Apr 01, 2008	31.11	31.30	30.44	31.12	19,662,312	+0.07(+0.23%)
Mar 31, 2008	30.99	31.56	30.55	31.05	18,693,038	+0.09(+0.31%)
Mar 28, 2008	30.96	31.33	30.51	30.96	15,817,077	-0.15(-0.48%)
Mar 27, 2008	31.04	31.44	30.84	31.11	24,390,194	+0.34(+1.10%)
Mar 26, 2008	29.46	30.88	29.46	30.77	26,129,076	+1.20(+4.06%)
Mar 25, 2008	29.01	29.98	29.01	29.57	17,958,574	+0.65(+2.24%)
Mar 24, 2008	28.67	29.47	28.64	28.92	16,143,414	+0.32(+1.10%)
Mar 21, 2008	28.03	28.78	27.75	28.60	23,811,910	+0.00(+0.00%)
Mar 20, 2008	28.03	28.78	27.75	28.60	23,811,910	+0.28(+0.98%)
Mar 19, 2008	29.51	29.70	28.28	28.33	23,394,710	-1.38(-4.65%)
Mar 18, 2008	29.39	29.71	29.23	29.71	27,617,310	+0.81(+2.81%)
Mar 17, 2008	29.21	29.74	28.65	28.89	27,790,316	-1.42(-4.69%)
Mar 14, 2008	30.65	30.70	29.53	30.32	15,896,290	-0.13(-0.44%)
Mar 13, 2008	29.64	30.69	29.19	30.45	20,651,062	+0.51(+1.71%)
Mar 12, 2008	30.28	30.53	29.75	29.94	13,012,039	-0.36(-1.17%)
Mar 11, 2008	29.80	30.35	29.57	30.29	16,703,184	+1.10(+3.76%)
Mar 10, 2008	29.96	30.18	29.07	29.20	21,205,050	-0.80(-2.66%)
Mar 07, 2008	30.24	30.55	29.70	29.99	14,239,002	-0.51(-1.68%)
Mar 06, 2008	30.78	31.04	30.38	30.51	20,488,834	-0.49(-1.58%)
Mar 05, 2008	30.47	31.14	30.32	31.00	21,077,346	+0.83(+2.75%)
Mar 04, 2008	30.10	30.50	29.66	30.17	17,856,198	-0.28(-0.91%)
Mar 03, 2008	30.25	30.78	29.98	30.44	15,818,174	+0.21(+0.68%)
Feb 29, 2008	30.59	30.64	29.93	30.24	17,854,562	-0.60(-1.95%)
Feb 28, 2008	29.64	31.07	29.64	30.84	26,643,678	+1.19(+4.02%)
Feb 27, 2008	29.42	29.87	29.34	29.64	14,142,206	-0.01(-0.03%)
Feb 26, 2008	29.09	29.81	28.86	29.65	19,464,956	+0.37(+1.27%)
Feb 25, 2008	28.55	29.56	28.55	29.28	21,319,076	+0.73(+2.57%)
Feb 22, 2008	28.53	28.68	27.90	28.55	15,309,294	+0.08(+0.28%)
Feb 21, 2008	28.97	28.97	28.26	28.47	15,214,100	-0.52(-1.80%)
Feb 20, 2008	28.56	29.16	28.36	28.99	13,804,326	+0.31(+1.07%)
Feb 19, 2008	28.71	29.14	28.59	28.68	17,910,964	+0.39(+1.37%)
Feb 18, 2008	28.14	28.52	27.73	28.30	0	+0.00(+0.00%)
Feb 15, 2008	28.14	28.52	27.73	28.30	12,234,275	+0.00(+0.00%)
Feb 14, 2008	28.40	28.70	28.18	28.30	16,662,468	+0.13(+0.48%)
Feb 13, 2008	27.55	28.24	27.33	28.16	18,129,338	+0.87(+3.18%)
Feb 12, 2008	27.46	28.01	27.14	27.29	18,246,980	-0.02(-0.06%)
Feb 11, 2008	26.67	27.39	26.53	27.31	15,626,716	+0.67(+2.52%)
Feb 08, 2008	26.32	26.80	26.16	26.64	13,282,101	+0.13(+0.48%)
Feb 07, 2008	26.08	26.91	26.00	26.51	12,800,199	+0.09(+0.36%)
Feb 06, 2008	27.05	27.23	26.30	26.42	16,328,506	-0.50(-1.85%)
Feb 05, 2008	26.97	27.31	26.66	26.91	19,051,874	-0.49(-1.79%)
Feb 04, 2008	27.02	27.53	26.75	27.40	19,461,526	+0.77(+2.91%)
Feb 01, 2008	26.33	26.83	25.96	26.63	17,236,392	+0.44(+1.69%)
Jan 31, 2008	25.67	26.30	25.54	26.19	21,878,320	+0.09(+0.33%)
Jan 30, 2008	26.41	26.87	26.00	26.10	17,316,094	-0.53(-1.99%)
Jan 29, 2008	26.75	27.02	26.32	26.63	15,394,532	+0.18(+0.69%)
Jan 28, 2008	26.72	26.88	25.69	26.45	17,200,432	+0.32(+1.24%)
Jan 25, 2008	26.63	27.25	25.88	26.12	31,498,898	+0.57(+2.22%)
Jan 24, 2008	24.96	25.92	24.78	25.56	23,913,704	+0.56(+2.24%)
Jan 23, 2008	24.53	25.07	23.69	24.99	42,748,316	-0.23(-0.91%)
Jan 22, 2008	23.91	25.46	23.68	25.22	31,719,186	-0.36(-1.39%)
Jan 21, 2008	25.55	25.97	24.51	25.58	0	+0.00(+0.00%)
Jan 18, 2008	25.55	25.97	24.51	25.58	35,911,644	-0.71(-2.70%)
Jan 17, 2008	27.63	27.65	26.01	26.29	25,144,542	-0.97(-3.56%)
Jan 16, 2008	27.56	28.03	26.78	27.26	23,634,140	-0.66(-2.35%)
Jan 15, 2008	28.42	28.59	27.70	27.92	18,029,908	-0.89(-3.10%)
Jan 14, 2008	28.53	28.93	28.31	28.81	11,918,386	+0.45(+1.59%)
Jan 11, 2008	28.42	28.69	28.17	28.36	16,843,374	-0.21(-0.75%)
Jan 10, 2008	28.85	28.88	28.18	28.57	19,761,214	-0.43(-1.50%)
Jan 09, 2008	28.84	29.46	28.36	29.01	23,105,588	+0.14(+0.49%)
Jan 08, 2008	29.62	30.05	28.74	28.86	14,551,734	-0.62(-2.12%)
Jan 07, 2008	30.16	30.20	28.82	29.49	19,415,610	-0.52(-1.74%)
Jan 04, 2008	30.79	30.79	29.85	30.01	14,503,153	-0.88(-2.84%)
Jan 03, 2008	30.70	31.32	30.63	30.88	12,940,694	+0.34(+1.11%)
Jan 02, 2008	30.04	30.77	30.03	30.55	13,074,299	+0.62(+2.06%)
Jan 01, 2008	29.87	30.19	29.62	29.93	0	+0.00(+0.00%)
Dec 31, 2007	29.87	30.19	29.62	29.93	6,944,045	-0.09(-0.29%)
Dec 28, 2007	30.12	30.21	29.80	30.02	6,103,859	+0.06(+0.21%)
Dec 27, 2007	29.81	30.24	29.81	29.95	7,473,022	-0.17(-0.55%)
Dec 26, 2007	29.68	30.39	29.46	30.12	9,385,247	+0.54(+1.84%)
Dec 24, 2007	29.57	29.73	29.32	29.57	2,944,498	+0.13(+0.46%)
Dec 21, 2007	28.93	29.80	28.93	29.44	14,191,831	+0.59(+2.05%)
Dec 20, 2007	28.59	28.93	28.37	28.85	9,173,067	+0.28(+0.97%)
Dec 19, 2007	28.78	29.09	28.46	28.57	11,240,391	-0.21(-0.71%)
Dec 18, 2007	29.21	29.32	28.48	28.78	14,762,825	-0.17(-0.60%)
Dec 17, 2007	29.50	29.56	28.67	28.95	16,689,518	-0.73(-2.47%)
Dec 14, 2007	30.52	30.52	29.56	29.68	13,148,617	-0.88(-2.87%)
Dec 13, 2007	30.06	30.62	30.00	30.56	10,011,501	+0.09(+0.29%)
Dec 12, 2007	30.36	30.55	30.14	30.47	15,141,349	+0.58(+1.93%)
Dec 11, 2007	30.18	30.69	29.72	29.90	15,537,711	-0.13(-0.45%)
Dec 10, 2007	29.67	30.11	29.42	30.03	11,716,270	+0.39(+1.30%)
Dec 07, 2007	29.82	30.11	29.48	29.64	9,314,011	-0.18(-0.61%)
Dec 06, 2007	29.12	30.02	29.05	29.83	13,900,880	+0.69(+2.39%)
Dec 05, 2007	28.92	29.46	28.92	29.13	13,653,492	+0.48(+1.68%)
Dec 04, 2007	28.84	28.84	28.42	28.65	13,029,289	-0.31(-1.06%)
Dec 03, 2007	28.87	29.19	28.56	28.96	11,901,315	+0.06(+0.19%)
Nov 30, 2007	29.34	29.34	28.59	28.90	14,240,552	+0.02(+0.05%)
Nov 29, 2007	28.63	29.17	28.52	28.89	15,634,478	+0.58(+2.06%)
Nov 28, 2007	28.36	28.65	28.18	28.30	21,863,292	+0.61(+2.19%)
Nov 27, 2007	27.91	27.97	27.17	27.70	28,377,246	-0.59(-2.09%)
Nov 26, 2007	29.05	29.42	28.16	28.29	13,713,201	-0.77(-2.66%)
Nov 23, 2007	28.86	29.18	28.51	29.06	4,773,794	+0.33(+1.15%)
Nov 21, 2007	29.02	29.26	28.58	28.73	10,988,758	-0.59(-2.02%)
Nov 20, 2007	28.79	29.54	28.72	29.32	13,775,868	+0.63(+2.20%)
Nov 19, 2007	29.05	29.30	28.52	28.69	18,501,874	-0.54(-1.84%)
Nov 16, 2007	29.20	29.37	28.82	29.23	13,798,775	+0.36(+1.23%)
Nov 15, 2007	29.05	29.60	28.64	28.87	15,896,303	-0.36(-1.22%)
Nov 14, 2007	30.00	30.17	29.19	29.23	14,324,697	-0.34(-1.15%)
Nov 13, 2007	29.13	29.68	28.89	29.57	18,925,848	+0.51(+1.74%)
Nov 12, 2007	30.36	30.36	28.96	29.06	20,169,864	-1.31(-4.31%)
Nov 09, 2007	31.32	31.32	30.21	30.37	18,799,138	-1.09(-3.46%)
Nov 08, 2007	31.68	32.03	30.85	31.46	18,996,862	-0.07(-0.23%)
Nov 07, 2007	31.97	32.27	31.46	31.53	14,688,181	-0.55(-1.72%)
Nov 06, 2007	31.52	32.13	31.52	32.08	21,474,446	+0.69(+2.21%)
Nov 05, 2007	31.03	31.67	30.82	31.39	10,440,291	-0.43(-1.36%)
Nov 02, 2007	31.47	31.96	30.83	31.82	15,352,380	+0.89(+2.88%)
Nov 01, 2007	30.83	31.91	30.74	30.93	17,088,586	-0.19(-0.61%)
Oct 31, 2007	31.36	31.41	30.47	31.12	17,246,732	+0.23(+0.74%)
Oct 30, 2007	31.96	31.96	30.81	30.89	16,360,891	-1.15(-3.60%)
Oct 29, 2007	32.90	33.08	31.96	32.05	16,554,058	-0.54(-1.67%)
Oct 26, 2007	32.76	32.91	32.27	32.59	14,782,368	+0.21(+0.66%)
Oct 25, 2007	32.26	32.55	31.58	32.38	16,777,368	+0.37(+1.16%)
Oct 24, 2007	31.68	32.20	31.27	32.01	15,997,361	+0.20(+0.62%)
Oct 23, 2007	31.30	31.96	31.20	31.81	17,268,324	+0.76(+2.44%)
Oct 22, 2007	29.98	32.27	29.86	31.05	34,399,216	+0.38(+1.24%)
Oct 19, 2007	31.52	31.54	29.84	30.67	45,340,224	-1.71(-5.27%)
Oct 18, 2007	32.42	32.73	32.07	32.38	9,908,671	-0.13(-0.41%)
Oct 17, 2007	32.80	32.80	32.26	32.51	13,113,565	-0.06(-0.17%)
Oct 16, 2007	32.83	32.89	32.32	32.57	11,711,757	-0.18(-0.55%)
Oct 15, 2007	33.01	33.12	32.53	32.75	16,993,586	+0.25(+0.78%)
Oct 12, 2007	32.16	32.66	31.84	32.49	11,825,966	+0.42(+1.30%)
Oct 11, 2007	31.89	32.61	31.74	32.08	22,067,050	+0.46(+1.45%)
Oct 10, 2007	31.01	31.78	31.00	31.62	15,429,650	+0.47(+1.50%)
Oct 09, 2007	30.83	31.22	30.64	31.15	11,450,576	+0.47(+1.52%)
Oct 08, 2007	30.45	30.70	30.25	30.69	10,220,622	-0.09(-0.28%)
Oct 05, 2007	31.18	31.32	30.71	30.77	11,629,177	-0.42(-1.34%)
Oct 04, 2007	30.81	31.39	30.41	31.19	11,903,408	+0.30(+0.97%)
Oct 03, 2007	30.79	31.12	30.51	30.89	11,245,627	+0.04(+0.13%)
Oct 02, 2007	30.43	30.99	30.27	30.85	13,939,980	+0.19(+0.62%)
Oct 01, 2007	30.32	30.85	30.16	30.66	17,891,772	+0.35(+1.15%)
Sep 28, 2007	30.36	30.80	29.39	30.32	13,976,440	-0.17(-0.54%)
Sep 27, 2007	30.37	30.77	30.37	30.48	12,325,831	+0.17(+0.55%)
Sep 26, 2007	30.25	30.77	29.90	30.32	18,244,014	+0.32(+1.05%)
Sep 25, 2007	30.11	30.20	29.66	30.00	13,290,643	-0.45(-1.48%)
Sep 24, 2007	30.80	30.92	30.42	30.45	14,866,237	-0.30(-0.98%)
Sep 21, 2007	30.45	30.84	30.28	30.75	17,481,708	+0.47(+1.56%)
Sep 20, 2007	30.01	30.39	29.87	30.28	14,896,257	+0.26(+0.87%)
Sep 19, 2007	29.92	30.39	29.87	30.02	16,403,831	+0.32(+1.09%)
Sep 18, 2007	29.16	29.80	29.09	29.69	15,221,724	+0.69(+2.37%)
Sep 17, 2007	29.19	29.32	28.88	29.01	10,517,411	-0.29(-1.00%)
Sep 14, 2007	28.97	29.45	28.97	29.30	13,299,130	+0.20(+0.68%)
Sep 13, 2007	29.01	29.25	28.81	29.10	11,888,681	+0.19(+0.66%)
Sep 12, 2007	28.32	29.12	28.18	28.91	18,891,798	+0.62(+2.20%)
Sep 11, 2007	27.82	28.45	27.82	28.29	15,764,296	+0.45(+1.62%)
Sep 10, 2007	27.85	27.96	27.27	27.84	12,221,206	+0.02(+0.06%)
Sep 07, 2007	27.72	27.92	27.36	27.82	13,090,132	-0.27(-0.96%)
Sep 06, 2007	27.90	28.36	27.77	28.09	14,439,627	+0.19(+0.68%)
Sep 05, 2007	27.45	27.95	27.40	27.90	13,512,435	+0.28(+1.00%)
Sep 04, 2007	27.28	27.95	27.20	27.62	13,107,992	+0.32(+1.16%)
Aug 31, 2007	27.24	27.58	27.11	27.31	13,635,681	+0.37(+1.38%)
Aug 30, 2007	26.53	27.39	26.40	26.94	18,840,118	+0.32(+1.22%)
Aug 29, 2007	26.09	26.88	26.05	26.61	19,160,834	+0.60(+2.31%)
Aug 28, 2007	26.38	26.38	25.95	26.01	14,589,346	-0.37(-1.41%)
Aug 27, 2007	26.50	26.61	26.23	26.38	15,873,620	-0.24(-0.92%)
Aug 24, 2007	26.33	26.84	26.33	26.63	18,307,996	+0.28(+1.08%)
Aug 23, 2007	25.89	26.45	25.86	26.34	43,776,144	+0.61(+2.36%)
Aug 22, 2007	25.71	26.05	25.62	25.74	16,246,006	+0.14(+0.56%)
Aug 21, 2007	25.42	26.10	25.42	25.59	21,030,926	-0.17(-0.64%)
Aug 20, 2007	25.48	25.90	25.21	25.76	22,102,736	+0.30(+1.18%)
Aug 17, 2007	25.79	26.15	25.33	25.46	32,858,412	+0.22(+0.88%)
Aug 16, 2007	25.33	25.63	24.32	25.24	34,466,568	-0.44(-1.72%)
Aug 15, 2007	25.88	26.37	25.56	25.68	20,434,638	-0.28(-1.09%)
Aug 14, 2007	26.38	26.79	25.95	25.97	19,712,562	-0.26(-0.99%)
Aug 13, 2007	26.65	27.24	26.13	26.23	20,034,828	-0.01(-0.03%)
Aug 10, 2007	25.97	26.37	24.91	26.23	41,459,792	-0.17(-0.63%)
Aug 09, 2007	26.69	27.27	26.06	26.40	29,372,698	-0.81(-2.99%)
Aug 08, 2007	27.38	27.69	27.01	27.21	35,843,456	-0.17(-0.63%)
Aug 07, 2007	26.92	27.67	26.58	27.39	24,338,084	+0.31(+1.14%)
Aug 06, 2007	27.62	27.62	26.40	27.08	28,915,836	-0.05(-0.17%)
Aug 03, 2007	27.32	28.00	27.06	27.13	25,053,280	-0.87(-3.10%)
Aug 02, 2007	28.18	28.42	27.62	28.00	22,376,540	-0.16(-0.56%)
Aug 01, 2007	28.27	29.84	27.17	28.15	33,568,908	-0.28(-1.00%)
Jul 31, 2007	28.78	29.16	28.37	28.44	17,337,260	-0.24(-0.85%)
Jul 30, 2007	28.61	28.88	28.10	28.68	17,130,026	+0.21(+0.75%)
Jul 27, 2007	28.83	29.36	28.30	28.47	23,785,032	-0.64(-2.20%)
Jul 26, 2007	29.29	29.72	28.13	29.11	25,932,328	-0.54(-1.81%)
Jul 25, 2007	29.58	29.75	29.04	29.64	17,568,588	+0.24(+0.83%)
Jul 24, 2007	29.40	29.61	29.22	29.40	25,270,262	-0.39(-1.33%)
Jul 23, 2007	30.00	30.23	29.11	29.80	33,688,476	+0.92(+3.20%)
Jul 20, 2007	29.01	29.38	28.48	28.87	27,731,092	+0.13(+0.47%)
Jul 19, 2007	28.30	28.89	28.20	28.74	19,091,244	+0.59(+2.10%)
Jul 18, 2007	27.69	28.18	27.69	28.14	20,138,876	+0.28(+0.99%)
Jul 17, 2007	28.05	28.30	27.76	27.87	19,036,974	-0.10(-0.37%)
Jul 16, 2007	28.03	28.16	27.57	27.97	17,567,652	-0.06(-0.23%)
Jul 13, 2007	27.49	28.17	27.47	28.03	26,265,068	+0.41(+1.49%)
Jul 12, 2007	27.43	27.67	27.17	27.62	23,980,628	+0.45(+1.66%)
Jul 11, 2007	27.32	27.37	26.97	27.17	20,697,668	-0.43(-1.57%)
Jul 10, 2007	27.73	27.90	27.39	27.61	16,093,414	-0.09(-0.34%)
Jul 09, 2007	27.55	27.80	27.52	27.70	13,045,725	+0.18(+0.66%)
Jul 06, 2007	27.36	27.66	27.26	27.52	14,191,589	+0.28(+1.04%)
Jul 05, 2007	27.63	27.63	26.68	27.24	28,328,194	-0.28(-1.03%)
Jul 03, 2007	27.69	27.71	27.44	27.52	6,962,949	-0.07(-0.26%)
Jul 02, 2007	27.28	27.68	27.16	27.59	11,767,085	+0.36(+1.30%)
Jun 29, 2007	27.57	27.67	27.06	27.24	16,452,917	-0.02(-0.06%)
Jun 28, 2007	27.55	27.89	27.12	27.25	16,053,307	-0.23(-0.83%)
Jun 27, 2007	27.00	27.61	26.66	27.48	25,436,592	+0.30(+1.10%)
Jun 26, 2007	27.69	27.70	27.02	27.18	21,601,716	-0.50(-1.80%)
Jun 25, 2007	28.07	28.00	27.44	27.68	25,749,782	-0.52(-1.85%)
Jun 22, 2007	28.38	28.44	27.68	28.20	29,153,668	-0.14(-0.50%)
Jun 21, 2007	28.02	28.40	27.73	28.34	21,671,954	+0.56(+2.02%)
Jun 20, 2007	28.62	28.73	27.72	27.78	25,553,648	-0.80(-2.79%)
Jun 19, 2007	28.33	29.01	28.21	28.58	19,643,684	+0.22(+0.78%)
Jun 18, 2007	28.30	28.71	28.03	28.36	22,169,016	-0.36(-1.24%)
Jun 15, 2007	28.86	28.95	28.63	28.71	19,035,182	+0.09(+0.30%)
Jun 14, 2007	28.28	28.90	28.22	28.63	18,167,144	+0.60(+2.14%)
Jun 13, 2007	27.51	28.22	27.41	28.03	25,193,792	+0.65(+2.36%)
Jun 12, 2007	27.72	27.80	27.30	27.38	17,602,722	-0.46(-1.64%)
Jun 11, 2007	27.75	28.09	27.55	27.84	11,571,861	+0.02(+0.06%)
Jun 08, 2007	27.41	27.94	27.28	27.82	17,508,152	+0.17(+0.60%)
Jun 07, 2007	28.23	28.41	27.58	27.66	22,846,020	-0.60(-2.12%)
Jun 06, 2007	28.51	28.68	28.07	28.26	17,636,374	-0.43(-1.49%)
Jun 05, 2007	28.70	28.93	28.43	28.68	16,122,359	-0.09(-0.30%)
Jun 04, 2007	28.05	28.85	28.02	28.77	22,922,276	+0.48(+1.70%)
Jun 01, 2007	28.50	28.68	28.26	28.29	14,181,137	-0.09(-0.33%)
May 31, 2007	28.42	28.73	28.24	28.38	16,826,328	-0.12(-0.42%)
May 30, 2007	28.05	28.59	27.63	28.50	26,215,274	+0.24(+0.87%)
May 29, 2007	28.42	28.58	28.03	28.26	18,256,192	-0.26(-0.91%)
May 25, 2007	28.62	28.63	28.33	28.52	16,069,814	+0.17(+0.61%)
May 24, 2007	28.97	29.24	28.11	28.34	27,203,894	-0.62(-2.15%)
May 23, 2007	28.96	29.32	28.66	28.97	21,712,286	+0.31(+1.07%)
May 22, 2007	29.38	29.37	28.59	28.66	25,058,716	-0.32(-1.12%)
May 21, 2007	28.89	29.35	28.54	28.98	27,236,128	+0.20(+0.69%)
May 18, 2007	28.92	29.01	28.33	28.78	30,633,026	+0.09(+0.30%)
May 17, 2007	28.03	28.84	27.94	28.70	33,347,398	+0.60(+2.14%)
May 16, 2007	27.24	28.21	26.86	28.10	55,794,988	+1.24(+4.61%)
May 15, 2007	26.90	27.25	26.64	26.86	18,856,362	-0.04(-0.15%)
May 14, 2007	26.52	27.01	26.41	26.90	25,739,354	+0.40(+1.52%)
May 11, 2007	26.07	26.60	25.88	26.50	23,286,388	+0.59(+2.29%)
May 10, 2007	26.16	26.39	25.86	25.90	25,222,284	-0.27(-1.03%)
May 09, 2007	25.52	26.27	25.44	26.17	33,268,308	+0.62(+2.41%)
May 08, 2007	25.47	25.67	25.07	25.56	17,431,322	+0.09(+0.34%)
May 07, 2007	25.35	25.50	25.26	25.47	16,703,158	-0.02(-0.06%)
May 04, 2007	25.58	25.82	25.35	25.48	27,216,028	+0.01(+0.03%)
May 03, 2007	25.26	25.62	25.13	25.48	22,636,968	+0.27(+1.06%)
May 02, 2007	24.83	25.28	24.78	25.21	27,618,024	+0.43(+1.72%)

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.