Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	33.63	34.05	33.63	33.97	916,620	+0.34(+1.01%)
Apr 29, 2008	33.80	33.92	33.27	33.63	572,003	-0.29(-0.85%)
Apr 28, 2008	33.62	33.99	33.58	33.92	475,801	+0.46(+1.37%)
Apr 25, 2008	33.80	34.00	33.32	33.46	870,696	-0.35(-1.04%)
Apr 24, 2008	33.95	34.00	33.61	33.81	410,752	-0.13(-0.38%)
Apr 23, 2008	33.25	34.00	33.25	33.94	563,353	+0.69(+2.08%)
Apr 22, 2008	33.46	33.98	33.21	33.25	531,139	-0.41(-1.22%)
Apr 21, 2008	33.26	34.27	33.26	33.66	707,295	+0.61(+1.85%)
Apr 18, 2008	33.48	33.59	32.91	33.05	1,323,107	+0.00(+0.00%)
Apr 17, 2008	32.82	33.15	32.73	33.05	622,089	+0.24(+0.73%)
Apr 16, 2008	31.79	33.09	31.79	32.81	627,629	+0.80(+2.50%)
Apr 15, 2008	32.24	32.55	31.87	32.01	454,865	-0.19(-0.59%)
Apr 14, 2008	32.40	32.50	31.85	32.20	351,071	-0.21(-0.65%)
Apr 11, 2008	32.86	32.86	32.04	32.41	570,144	-0.71(-2.14%)
Apr 10, 2008	31.36	33.85	31.24	33.12	1,522,936	+1.91(+6.12%)
Apr 09, 2008	31.05	31.21	30.83	31.21	296,478	-0.24(-0.76%)
Apr 08, 2008	31.20	31.49	30.90	31.45	646,924	+0.10(+0.32%)
Apr 07, 2008	31.70	31.87	31.27	31.35	618,603	-0.16(-0.51%)
Apr 04, 2008	31.74	31.81	31.40	31.51	900,577	-0.23(-0.72%)
Apr 03, 2008	31.69	32.01	31.32	31.74	1,594,778	-0.05(-0.16%)
Apr 02, 2008	31.95	32.35	31.66	31.79	1,084,744	-0.16(-0.50%)
Apr 01, 2008	32.00	32.01	31.62	31.95	575,627	+0.02(+0.06%)
Mar 31, 2008	31.60	32.05	31.58	31.93	2,865,621	+0.19(+0.60%)
Mar 28, 2008	31.25	31.90	31.21	31.74	3,295,296	+0.68(+2.19%)
Mar 27, 2008	30.70	31.20	30.44	31.06	4,216,880	+0.32(+1.04%)
Mar 26, 2008	30.90	31.05	30.48	30.74	3,745,996	-0.16(-0.52%)
Mar 25, 2008	30.37	31.12	30.04	30.90	2,028,970	+0.57(+1.88%)
Mar 24, 2008	30.57	30.57	30.03	30.33	1,235,165	-0.03(-0.10%)
Mar 21, 2008	31.24	31.24	30.03	30.36	2,563,547	+0.00(+0.00%)
Mar 20, 2008	31.24	31.24	30.03	30.36	2,563,547	-0.67(-2.16%)
Mar 19, 2008	31.86	31.90	30.77	31.03	1,135,353	-0.91(-2.85%)
Mar 18, 2008	32.50	32.50	31.32	31.94	1,544,356	-0.80(-2.44%)
Mar 17, 2008	33.50	33.50	32.63	32.74	1,030,333	-1.05(-3.11%)
Mar 14, 2008	34.15	34.25	33.50	33.79	707,214	-0.46(-1.34%)
Mar 13, 2008	33.80	34.34	33.48	34.25	895,813	+0.17(+0.50%)
Mar 12, 2008	34.03	34.30	33.92	34.08	721,527	-0.21(-0.61%)
Mar 11, 2008	34.00	34.64	34.00	34.29	880,308	+0.29(+0.85%)
Mar 10, 2008	34.40	34.73	33.90	34.00	467,506	-0.62(-1.79%)
Mar 07, 2008	34.30	34.73	34.00	34.62	705,106	-0.08(-0.23%)
Mar 06, 2008	35.06	35.51	34.64	34.70	672,218	-0.35(-1.00%)
Mar 05, 2008	35.38	35.73	34.93	35.05	1,021,244	-0.23(-0.65%)
Mar 04, 2008	34.90	35.28	34.65	35.28	1,024,172	+0.28(+0.80%)
Mar 03, 2008	34.95	35.45	34.76	35.00	982,963	-0.11(-0.31%)
Feb 29, 2008	34.61	35.14	34.61	35.11	1,017,731	+0.11(+0.31%)
Feb 28, 2008	34.99	35.07	34.37	35.00	2,466,599	-0.09(-0.26%)
Feb 27, 2008	35.49	35.59	34.87	35.09	917,374	-0.33(-0.93%)
Feb 26, 2008	35.28	35.80	35.28	35.42	8,425,565	+0.06(+0.17%)
Feb 25, 2008	34.94	35.53	34.85	35.36	687,618	+0.28(+0.80%)
Feb 22, 2008	34.60	35.15	33.95	35.08	729,507	+0.58(+1.68%)
Feb 21, 2008	35.50	35.56	34.32	34.50	948,894	-0.91(-2.57%)
Feb 20, 2008	34.76	35.63	34.51	35.41	1,615,806	+0.76(+2.19%)
Feb 19, 2008	34.48	35.12	34.48	34.65	1,319,957	+0.17(+0.49%)
Feb 18, 2008	34.48	34.48	34.48	34.48	0	+0.00(+0.00%)
Feb 15, 2008	33.95	34.55	33.95	34.48	932,905	+0.43(+1.26%)
Feb 14, 2008	34.00	34.27	33.99	34.05	487,778	+0.05(+0.15%)
Feb 13, 2008	33.63	34.16	33.58	34.00	848,592	+0.46(+1.37%)
Feb 12, 2008	33.25	33.82	33.25	33.54	976,935	+0.37(+1.12%)
Feb 11, 2008	32.69	33.40	32.32	33.17	690,588	+0.62(+1.90%)
Feb 08, 2008	32.24	32.77	32.23	32.55	929,862	+0.31(+0.96%)
Feb 07, 2008	32.27	32.81	32.18	32.24	421,452	-0.03(-0.09%)
Feb 06, 2008	32.30	32.53	32.11	32.27	615,402	-0.03(-0.09%)
Feb 05, 2008	32.40	32.66	32.01	32.30	674,140	-0.16(-0.49%)
Feb 04, 2008	32.73	32.94	32.25	32.46	970,584	-0.06(-0.18%)
Feb 01, 2008	32.39	32.83	32.07	32.52	1,602,790	+0.62(+1.94%)
Jan 31, 2008	31.46	32.46	31.25	31.90	740,366	+0.39(+1.24%)
Jan 30, 2008	31.13	31.62	31.07	31.51	452,830	+0.41(+1.32%)
Jan 29, 2008	30.80	31.44	30.71	31.10	707,494	+0.25(+0.81%)
Jan 28, 2008	31.00	31.03	30.46	30.85	786,581	+0.07(+0.23%)
Jan 25, 2008	31.05	31.10	30.65	30.78	642,775	+0.03(+0.10%)
Jan 24, 2008	30.95	31.10	30.65	30.75	500,044	+0.00(+0.00%)
Jan 23, 2008	30.50	30.96	30.02	30.75	856,740	-0.13(-0.42%)
Jan 22, 2008	29.97	31.21	29.97	30.88	1,317,065	+0.28(+0.92%)
Jan 21, 2008	29.85	31.00	29.85	30.60	656,129	-0.75(-2.39%)
Jan 18, 2008	31.83	32.32	31.02	31.35	916,214	-0.57(-1.79%)
Jan 17, 2008	32.57	32.70	31.75	31.92	987,360	-0.78(-2.39%)
Jan 16, 2008	32.55	33.05	32.50	32.70	695,015	+0.00(+0.00%)
Jan 15, 2008	33.46	33.75	32.55	32.70	846,697	-1.04(-3.08%)
Jan 14, 2008	33.12	34.00	33.12	33.74	577,745	+0.74(+2.24%)
Jan 11, 2008	33.00	33.45	32.72	33.00	531,097	-0.45(-1.35%)
Jan 10, 2008	33.20	33.72	32.81	33.45	822,970	+0.22(+0.66%)
Jan 09, 2008	33.44	33.44	32.64	33.23	805,366	-0.15(-0.45%)
Jan 08, 2008	33.52	33.74	33.11	33.38	396,213	-0.14(-0.42%)
Jan 07, 2008	33.59	33.75	33.30	33.52	527,560	-0.08(-0.24%)
Jan 04, 2008	33.64	33.90	33.49	33.60	693,229	-0.01(-0.03%)
Jan 03, 2008	33.32	33.74	33.15	33.61	417,268	+0.05(+0.15%)
Jan 02, 2008	33.35	33.64	33.16	33.56	324,802	+0.21(+0.63%)
Jan 01, 2008	33.35	33.35	33.35	33.35	0	+0.00(+0.00%)
Dec 31, 2007	33.26	33.44	33.09	33.35	225,013	-0.09(-0.27%)
Dec 28, 2007	32.75	33.50	32.75	33.44	257,195	+0.44(+1.33%)
Dec 27, 2007	32.19	33.26	32.19	33.00	342,775	+0.34(+1.04%)
Dec 26, 2007	32.45	32.70	32.66	32.66	113,984	+0.00(+0.00%)
Dec 24, 2007	32.45	32.70	32.66	32.66	113,984	+0.16(+0.49%)
Dec 21, 2007	32.28	32.95	32.28	32.50	1,171,225	-0.47(-1.43%)
Dec 20, 2007	33.00	33.24	32.75	32.97	514,600	-0.17(-0.51%)
Dec 19, 2007	32.99	33.39	32.99	33.14	396,539	+0.15(+0.45%)
Dec 18, 2007	33.46	33.57	32.76	32.99	633,400	-0.20(-0.60%)
Dec 17, 2007	33.51	34.43	33.05	33.19	866,515	-0.26(-0.78%)
Dec 14, 2007	33.45	33.74	33.25	33.45	334,900	+0.00(+0.00%)
Dec 13, 2007	33.16	33.58	33.07	33.45	377,630	-0.06(-0.18%)
Dec 12, 2007	33.58	33.94	33.21	33.51	403,575	-0.09(-0.27%)
Dec 11, 2007	33.65	33.89	33.26	33.60	503,646	-0.29(-0.86%)
Dec 10, 2007	33.54	34.04	33.43	33.89	536,683	+0.35(+1.04%)
Dec 07, 2007	32.70	33.54	32.60	33.54	2,663,225	+0.84(+2.57%)
Dec 06, 2007	32.39	32.75	32.25	32.70	536,086	+0.31(+0.96%)
Dec 05, 2007	31.65	32.43	31.65	32.39	571,218	+0.69(+2.18%)
Dec 04, 2007	31.83	31.85	31.20	31.70	374,172	-0.13(-0.41%)
Dec 03, 2007	31.58	31.93	31.25	31.83	436,100	+0.24(+0.76%)
Nov 30, 2007	31.45	31.70	31.43	31.59	1,031,485	+0.07(+0.22%)
Nov 29, 2007	32.20	32.20	31.27	31.52	783,972	-0.63(-1.96%)
Nov 28, 2007	32.25	32.57	32.13	32.15	556,291	-0.25(-0.77%)
Nov 27, 2007	32.58	32.75	32.33	32.40	910,818	-0.26(-0.80%)
Nov 26, 2007	32.51	32.95	32.51	32.66	2,174,290	-0.01(-0.03%)
Nov 23, 2007	32.49	32.77	32.42	32.67	186,713	+0.34(+1.05%)
Nov 21, 2007	32.37	32.50	32.10	32.33	481,152	-0.04(-0.12%)
Nov 20, 2007	32.23	32.59	32.23	32.37	658,983	-0.03(-0.09%)
Nov 19, 2007	33.00	33.04	32.32	32.40	478,415	-0.64(-1.94%)
Nov 16, 2007	33.10	33.39	32.67	33.04	287,786	-0.09(-0.27%)
Nov 15, 2007	33.74	33.74	32.92	33.13	461,610	-0.22(-0.66%)
Nov 14, 2007	33.65	33.70	33.07	33.35	402,265	-0.31(-0.92%)
Nov 13, 2007	34.00	34.00	33.37	33.66	870,745	-0.17(-0.50%)
Nov 12, 2007	33.73	34.00	33.50	33.83	611,180	+0.12(+0.36%)
Nov 09, 2007	33.40	34.00	33.40	33.71	392,882	-0.09(-0.27%)
Nov 08, 2007	33.38	34.00	33.12	33.80	1,029,077	+0.35(+1.05%)
Nov 07, 2007	33.41	33.87	33.25	33.45	727,693	-0.41(-1.21%)
Nov 06, 2007	33.80	34.20	33.69	33.86	392,166	-0.03(-0.09%)
Nov 05, 2007	33.17	33.89	33.17	33.89	304,996	+0.34(+1.01%)
Nov 02, 2007	33.76	34.09	33.35	33.55	1,451,845	-0.45(-1.32%)
Nov 01, 2007	33.21	34.50	33.21	34.00	2,043,757	+0.00(+0.00%)
Oct 31, 2007	33.25	34.00	33.20	34.00	1,300,371	+0.85(+2.56%)
Oct 30, 2007	33.01	33.67	33.01	33.15	1,044,639	+0.06(+0.18%)
Oct 29, 2007	32.07	33.27	32.07	33.09	1,051,276	+0.84(+2.60%)
Oct 26, 2007	31.50	32.26	31.24	32.25	1,467,574	+0.59(+1.86%)
Oct 25, 2007	31.25	31.75	31.25	31.66	819,864	+0.41(+1.31%)
Oct 24, 2007	30.73	31.52	30.73	31.25	1,210,131	-0.04(-0.13%)
Oct 23, 2007	30.26	31.29	30.25	31.29	2,335,306	+0.37(+1.20%)
Oct 19, 2007	31.00	31.51	30.78	30.92	998,952	-0.63(-2.00%)
Oct 18, 2007	31.26	31.70	31.26	31.55	757,036	+0.06(+0.19%)
Oct 17, 2007	30.90	31.87	30.90	31.49	2,101,929	+0.55(+1.78%)
Oct 16, 2007	30.12	30.94	30.12	30.94	2,235,086	+0.79(+2.62%)
Oct 15, 2007	30.43	30.43	29.98	30.15	571,280	-0.19(-0.63%)
Oct 12, 2007	30.05	30.45	29.85	30.34	1,667,488	+0.24(+0.80%)
Oct 11, 2007	30.39	30.39	30.04	30.10	385,852	-0.15(-0.50%)
Oct 10, 2007	30.48	30.70	30.02	30.25	660,414	-0.23(-0.75%)
Oct 09, 2007	30.73	30.73	30.28	30.48	536,285	-0.10(-0.33%)
Oct 08, 2007	30.75	30.75	30.31	30.58	661,773	+0.00(+0.00%)
Oct 05, 2007	30.75	30.75	30.31	30.58	661,773	+0.00(+0.00%)
Oct 04, 2007	31.00	31.15	30.46	30.58	455,225	-0.35(-1.13%)
Oct 03, 2007	31.16	31.21	30.91	30.93	568,835	-0.23(-0.74%)
Oct 02, 2007	31.00	31.50	30.94	31.16	561,093	-0.03(-0.10%)
Oct 01, 2007	31.30	31.43	30.93	31.19	321,111	-0.11(-0.35%)
Sep 28, 2007	31.01	31.49	31.01	31.30	845,504	+0.05(+0.16%)
Sep 27, 2007	31.45	31.53	30.79	31.25	394,269	-0.06(-0.19%)
Sep 26, 2007	31.05	31.43	31.02	31.31	656,116	+0.20(+0.64%)
Sep 25, 2007	30.80	31.15	30.71	31.11	446,084	+0.30(+0.97%)
Sep 24, 2007	30.11	31.14	30.11	30.81	754,322	+0.48(+1.58%)
Sep 21, 2007	30.38	30.50	30.04	30.33	1,519,369	+0.33(+1.10%)
Sep 20, 2007	29.93	30.07	29.79	30.00	764,933	+0.06(+0.20%)
Sep 19, 2007	29.79	30.18	29.60	29.94	593,921	+0.03(+0.10%)
Sep 18, 2007	29.99	30.05	29.66	29.91	758,061	-0.08(-0.27%)
Sep 17, 2007	29.93	30.47	29.90	29.99	524,173	+0.03(+0.10%)
Sep 14, 2007	29.75	30.06	29.67	29.96	616,875	+0.00(+0.00%)
Sep 13, 2007	29.67	30.00	29.63	29.96	738,009	+0.39(+1.32%)
Sep 12, 2007	29.65	29.87	29.28	29.57	345,780	-0.15(-0.50%)
Sep 11, 2007	29.56	30.02	29.30	29.72	597,717	+0.03(+0.10%)
Sep 10, 2007	29.46	29.97	29.40	29.69	212,841	+0.13(+0.44%)
Sep 07, 2007	29.30	29.69	29.16	29.56	261,374	-0.24(-0.81%)
Sep 06, 2007	29.51	29.89	29.46	29.80	185,734	-0.01(-0.03%)
Sep 05, 2007	29.94	30.17	29.68	29.81	892,452	-0.19(-0.63%)
Sep 04, 2007	29.90	30.00	29.82	30.00	566,599	+0.10(+0.33%)
Aug 31, 2007	29.90	30.00	29.81	29.90	400,190	+0.00(+0.00%)
Aug 30, 2007	29.68	29.90	29.50	29.90	655,615	+0.21(+0.71%)
Aug 29, 2007	29.37	29.69	29.08	29.69	1,101,149	+0.19(+0.64%)
Aug 28, 2007	29.65	29.90	29.30	29.50	402,075	-0.50(-1.67%)
Aug 27, 2007	29.14	30.09	29.14	30.00	1,052,919	+0.91(+3.13%)
Aug 24, 2007	29.15	29.24	28.95	29.09	450,846	+0.02(+0.07%)
Aug 23, 2007	28.76	29.13	28.76	29.07	526,470	+0.27(+0.94%)
Aug 22, 2007	28.63	29.19	28.57	28.80	867,528	+0.44(+1.55%)
Aug 21, 2007	28.70	28.73	28.34	28.36	350,506	-0.23(-0.80%)
Aug 20, 2007	28.39	28.70	28.25	28.59	650,245	+0.19(+0.67%)
Aug 17, 2007	28.96	28.96	27.79	28.40	1,062,838	+0.20(+0.71%)
Aug 16, 2007	29.00	29.08	27.06	28.20	1,574,306	-0.76(-2.62%)
Aug 15, 2007	28.76	29.41	28.76	28.96	565,479	-0.14(-0.48%)
Aug 14, 2007	29.44	29.58	28.57	29.10	609,261	-0.10(-0.34%)
Aug 13, 2007	29.87	29.87	29.00	29.20	683,783	-0.37(-1.25%)
Aug 10, 2007	29.98	29.98	29.50	29.57	679,053	-0.31(-1.04%)
Aug 09, 2007	29.35	30.31	29.35	29.88	1,194,653	-0.06(-0.20%)
Aug 08, 2007	29.76	29.95	29.61	29.94	1,750,082	+0.34(+1.15%)
Aug 07, 2007	29.01	29.85	29.01	29.60	718,481	+0.50(+1.72%)
Aug 06, 2007	29.60	29.77	29.10	29.10	845,452	+0.00(+0.00%)
Aug 03, 2007	29.60	29.77	29.10	29.10	845,452	-0.75(-2.51%)
Aug 02, 2007	29.66	29.95	29.50	29.85	2,140,402	-0.04(-0.13%)
Aug 01, 2007	30.05	30.05	29.38	29.89	909,056	-0.49(-1.61%)
Jul 31, 2007	30.23	30.75	30.23	30.38	548,117	+0.15(+0.50%)
Jul 30, 2007	30.37	30.81	30.15	30.23	465,063	-0.32(-1.05%)
Jul 27, 2007	29.41	31.00	29.41	30.55	1,335,805	+0.79(+2.65%)
Jul 26, 2007	29.47	29.99	29.33	29.76	1,357,596	-0.38(-1.26%)
Jul 25, 2007	30.20	30.91	29.95	30.14	46,771	-0.74(-2.40%)
Jul 24, 2007	31.08	31.08	30.88	30.88	15,248	-0.74(-2.34%)
Jul 23, 2007	31.55	31.87	31.20	31.62	1,761,477	-0.28(-0.88%)
Jul 20, 2007	31.55	32.36	31.55	31.90	1,612,335	+0.30(+0.95%)
Jul 19, 2007	31.31	31.80	31.31	31.60	1,511,007	-0.27(-0.85%)
Jul 18, 2007	30.10	31.87	30.05	31.87	1,956,515	+1.59(+5.25%)
Jul 17, 2007	29.11	30.52	29.11	30.28	1,521,001	+0.92(+3.13%)
Jul 16, 2007	28.82	29.40	28.82	29.36	623,914	+0.13(+0.44%)
Jul 13, 2007	29.34	29.44	28.89	29.23	509,369	-0.26(-0.88%)
Jul 12, 2007	28.53	29.49	28.53	29.49	1,329,962	+0.79(+2.75%)
Jul 11, 2007	29.00	29.14	28.60	28.70	763,494	-0.59(-2.01%)
Jul 10, 2007	29.28	29.60	29.13	29.29	1,298,013	-0.39(-1.31%)
Jul 09, 2007	28.80	29.80	28.75	29.68	1,000,380	+0.86(+2.98%)
Jul 06, 2007	28.25	29.69	28.25	28.82	1,065,683	+0.61(+2.16%)
Jul 05, 2007	27.50	28.25	27.50	28.21	898,687	+0.89(+3.26%)
Jul 03, 2007	26.99	27.37	26.80	27.32	625,268	+0.57(+2.13%)
Jul 02, 2007	26.56	26.90	26.50	26.75	342,900	+0.00(+0.00%)
Jun 29, 2007	26.56	26.90	26.50	26.75	342,900	+0.18(+0.68%)
Jun 28, 2007	26.35	26.89	26.35	26.57	2,890,908	+0.08(+0.30%)
Jun 27, 2007	26.32	26.49	26.09	26.49	1,631,016	+0.14(+0.53%)
Jun 26, 2007	26.35	26.48	26.07	26.35	1,773,021	-0.07(-0.26%)
Jun 25, 2007	26.57	26.94	26.41	26.42	608,566	-0.31(-1.16%)
Jun 22, 2007	26.89	26.89	26.57	26.73	808,768	-0.16(-0.60%)
Jun 21, 2007	27.00	27.10	26.64	26.89	348,960	-0.10(-0.37%)
Jun 20, 2007	27.11	27.19	26.89	26.99	869,180	-0.22(-0.81%)
Jun 19, 2007	27.50	27.55	27.10	27.21	1,586,761	-0.34(-1.23%)
Jun 18, 2007	27.50	27.62	27.40	27.55	717,777	+0.05(+0.18%)
Jun 15, 2007	27.05	27.54	27.02	27.50	855,788	+0.47(+1.74%)
Jun 14, 2007	27.08	27.25	26.90	27.03	574,702	-0.10(-0.37%)
Jun 13, 2007	26.61	27.25	26.61	27.13	561,914	+0.42(+1.57%)
Jun 12, 2007	26.56	26.95	26.54	26.71	399,241	-0.23(-0.85%)
Jun 11, 2007	27.10	27.12	26.81	26.94	131,451	-0.20(-0.74%)
Jun 08, 2007	26.81	27.21	26.75	27.14	897,045	+0.06(+0.22%)
Jun 07, 2007	27.71	27.74	27.03	27.08	1,148,222	-0.66(-2.38%)
Jun 06, 2007	27.95	27.95	27.62	27.74	1,301,104	-0.23(-0.82%)
Jun 05, 2007	28.25	28.25	27.85	27.97	784,170	-0.28(-0.99%)
Jun 04, 2007	28.25	28.40	27.92	28.25	2,247,804	-0.16(-0.56%)
Jun 01, 2007	28.31	28.45	28.31	28.41	502,259	+0.10(+0.35%)
May 31, 2007	28.00	28.48	28.00	28.31	1,180,906	+0.19(+0.68%)
May 30, 2007	28.00	28.15	27.76	28.12	888,118	-0.13(-0.46%)
May 29, 2007	28.15	28.26	27.95	28.25	789,428	+0.25(+0.89%)
May 25, 2007	27.97	28.62	27.80	28.00	1,013,131	+0.03(+0.11%)
May 24, 2007	28.35	28.44	27.57	27.97	1,211,642	-0.47(-1.65%)
May 23, 2007	28.28	28.60	28.28	28.44	605,055	+0.16(+0.57%)
May 22, 2007	27.57	28.46	27.57	28.28	1,405,201	+0.50(+1.80%)
May 21, 2007	27.98	27.98	27.31	27.78	371,115	+0.00(+0.00%)
May 18, 2007	27.98	27.98	27.31	27.78	371,115	-0.21(-0.75%)
May 17, 2007	27.61	28.03	27.61	27.99	506,890	+0.21(+0.76%)
May 16, 2007	27.50	27.83	27.45	27.78	504,456	+0.28(+1.02%)
May 15, 2007	27.26	27.50	27.25	27.50	1,445,996	+0.15(+0.55%)
May 14, 2007	27.05	27.40	27.02	27.35	1,144,769	+0.15(+0.55%)
May 11, 2007	26.76	27.35	26.76	27.20	1,785,844	+0.26(+0.97%)
May 10, 2007	26.50	26.95	26.50	26.94	1,086,263	+0.24(+0.90%)
May 09, 2007	26.83	26.83	26.47	26.70	728,073	-0.03(-0.11%)
May 08, 2007	26.51	26.81	26.51	26.73	332,443	+0.08(+0.30%)
May 07, 2007	26.61	26.69	26.51	26.65	460,927	+0.13(+0.49%)
May 04, 2007	26.50	26.70	26.40	26.52	769,813	-0.10(-0.38%)
May 03, 2007	26.50	26.80	26.40	26.62	848,947	+0.08(+0.30%)
May 02, 2007	26.22	26.60	26.22	26.54	554,642	+0.22(+0.84%)

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.