Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	20.50	21.13	20.48	20.66	5,584,712	+0.25(+1.25%)
Apr 29, 2008	20.73	20.73	20.30	20.41	5,486,076	-0.34(-1.62%)
Apr 28, 2008	20.93	21.18	20.65	20.74	6,705,102	-0.20(-0.96%)
Apr 25, 2008	20.91	21.18	20.18	20.95	4,452,158	+0.32(+1.56%)
Apr 24, 2008	20.18	20.92	20.00	20.62	5,217,935	+0.49(+2.41%)
Apr 23, 2008	20.92	20.92	19.95	20.14	5,893,164	-0.67(-3.20%)
Apr 22, 2008	20.61	21.11	20.36	20.80	7,540,738	+0.34(+1.68%)
Apr 21, 2008	19.95	20.56	19.95	20.46	6,440,823	+0.49(+2.43%)
Apr 18, 2008	19.76	20.22	19.76	19.97	5,939,102	+0.39(+1.98%)
Apr 17, 2008	19.37	19.72	19.32	19.59	4,848,716	+0.11(+0.58%)
Apr 16, 2008	19.47	19.80	19.20	19.47	5,017,642	+0.21(+1.09%)
Apr 15, 2008	19.18	19.37	19.07	19.26	4,162,441	+0.09(+0.47%)
Apr 14, 2008	19.50	19.50	18.99	19.17	5,341,048	-0.28(-1.46%)
Apr 11, 2008	19.79	20.11	19.38	19.46	4,281,861	-0.53(-2.65%)
Apr 10, 2008	20.00	20.00	19.44	19.99	4,858,062	+0.25(+1.25%)
Apr 09, 2008	19.91	20.27	19.66	19.74	3,856,656	-0.42(-2.08%)
Apr 08, 2008	20.00	20.41	19.95	20.16	5,143,585	-0.28(-1.39%)
Apr 07, 2008	20.09	20.82	19.76	20.44	11,951,751	+0.78(+3.95%)
Apr 04, 2008	20.00	20.34	19.56	19.67	8,972,335	-0.87(-4.22%)
Apr 03, 2008	20.32	20.56	20.10	20.53	4,935,219	-0.01(-0.07%)
Apr 02, 2008	20.92	20.92	20.14	20.55	6,684,492	-0.03(-0.15%)
Apr 01, 2008	20.06	20.67	19.70	20.58	11,123,122	+1.06(+5.44%)
Mar 31, 2008	19.35	19.87	18.99	19.52	7,208,276	+0.18(+0.93%)
Mar 28, 2008	20.03	20.23	19.24	19.34	9,558,760	-0.67(-3.36%)
Mar 27, 2008	20.18	20.41	19.99	20.01	5,692,307	+0.01(+0.04%)
Mar 26, 2008	20.47	20.47	19.88	20.00	4,394,512	-0.27(-1.33%)
Mar 25, 2008	19.88	20.28	19.72	20.27	5,537,734	+0.38(+1.92%)
Mar 24, 2008	19.06	20.10	19.06	19.89	10,258,339	+1.04(+5.51%)
Mar 21, 2008	18.85	18.91	18.32	18.85	6,240,054	+0.00(+0.00%)
Mar 20, 2008	18.85	18.91	18.32	18.85	6,206,598	+0.34(+1.86%)
Mar 19, 2008	19.44	19.55	18.40	18.51	8,587,732	-0.86(-4.44%)
Mar 18, 2008	18.67	19.43	18.64	19.37	11,184,354	+1.30(+7.20%)
Mar 17, 2008	18.68	18.79	17.25	18.07	12,985,397	-1.42(-7.29%)
Mar 14, 2008	20.62	20.62	18.91	19.49	21,145,652	-1.58(-7.52%)
Mar 13, 2008	19.81	21.15	19.80	21.07	9,648,740	+0.82(+4.06%)
Mar 12, 2008	20.17	20.60	19.88	20.25	9,970,427	+0.30(+1.50%)
Mar 11, 2008	19.43	20.02	19.20	19.95	9,266,032	+1.17(+6.21%)
Mar 10, 2008	19.30	19.38	18.56	18.79	6,237,665	-0.01(-0.04%)
Mar 07, 2008	19.13	19.21	18.55	18.79	9,466,854	-0.40(-2.06%)
Mar 06, 2008	20.39	20.39	19.16	19.19	7,400,721	-1.03(-5.10%)
Mar 05, 2008	19.97	20.55	19.97	20.22	8,447,824	+0.06(+0.30%)
Mar 04, 2008	20.19	20.54	19.88	20.16	7,362,215	-0.30(-1.46%)
Mar 03, 2008	20.76	20.76	20.03	20.46	8,065,285	-0.13(-0.62%)
Feb 29, 2008	21.30	21.48	20.44	20.59	11,293,037	-0.97(-4.51%)
Feb 28, 2008	21.29	22.00	21.01	21.56	9,819,956	+0.34(+1.62%)
Feb 27, 2008	21.38	21.54	20.88	21.21	6,905,125	-0.13(-0.60%)
Feb 26, 2008	20.76	21.49	20.59	21.34	6,638,231	+0.46(+2.18%)
Feb 25, 2008	20.68	20.91	20.07	20.89	4,485,632	+0.28(+1.34%)
Feb 22, 2008	20.68	20.68	20.10	20.61	3,656,811	+0.07(+0.36%)
Feb 21, 2008	20.33	20.74	20.18	20.53	7,370,372	+0.36(+1.78%)
Feb 20, 2008	19.67	20.24	19.60	20.18	6,202,666	+0.23(+1.16%)
Feb 19, 2008	19.94	20.34	19.66	19.94	4,462,557	+0.50(+2.57%)
Feb 18, 2008	19.59	19.62	19.07	19.44	0	+0.00(+0.00%)
Feb 15, 2008	19.59	19.62	19.07	19.44	3,466,608	-0.08(-0.42%)
Feb 14, 2008	19.91	19.95	19.29	19.53	4,490,717	-0.32(-1.62%)
Feb 13, 2008	19.96	19.96	19.45	19.85	4,599,720	+0.28(+1.45%)
Feb 12, 2008	20.12	20.17	19.39	19.56	6,769,501	-0.22(-1.13%)
Feb 11, 2008	19.85	20.03	19.08	19.79	6,669,865	+0.31(+1.57%)
Feb 08, 2008	19.42	19.81	19.05	19.48	5,422,937	+0.19(+0.97%)
Feb 07, 2008	19.29	19.57	18.68	19.29	8,207,587	+0.32(+1.69%)
Feb 06, 2008	19.27	19.61	18.76	18.97	6,881,837	+0.07(+0.36%)
Feb 05, 2008	20.18	20.18	18.88	18.91	11,441,030	-1.49(-7.33%)
Feb 04, 2008	20.92	21.07	20.20	20.40	4,421,646	-0.35(-1.69%)
Feb 01, 2008	20.53	21.09	20.22	20.75	9,251,176	+0.55(+2.70%)
Jan 31, 2008	18.94	20.53	18.46	20.21	12,650,670	+1.23(+6.46%)
Jan 30, 2008	18.75	19.65	18.49	18.98	8,150,308	-0.06(-0.31%)
Jan 29, 2008	18.45	19.62	18.34	19.04	14,619,928	+1.06(+5.90%)
Jan 28, 2008	18.49	18.49	17.07	17.98	9,681,255	-0.23(-1.27%)
Jan 25, 2008	19.47	19.80	18.01	18.21	9,326,336	-1.23(-6.34%)
Jan 24, 2008	18.67	19.59	18.57	19.44	8,732,877	+0.93(+5.00%)
Jan 23, 2008	17.52	18.60	16.71	18.52	9,078,054	+0.71(+3.99%)
Jan 22, 2008	15.59	17.82	15.59	17.81	12,135,902	+0.64(+3.70%)
Jan 21, 2008	16.81	18.68	16.58	17.17	0	+0.00(+0.00%)
Jan 18, 2008	16.81	18.68	16.58	17.17	8,278,271	+0.40(+2.36%)
Jan 17, 2008	17.57	17.75	16.66	16.78	7,271,710	-0.78(-4.47%)
Jan 16, 2008	17.30	18.02	17.19	17.56	8,447,044	-0.04(-0.21%)
Jan 15, 2008	18.49	18.49	17.49	17.60	8,548,669	-0.93(-5.00%)
Jan 14, 2008	18.89	19.25	18.32	18.52	7,040,638	-0.37(-1.98%)
Jan 11, 2008	19.03	19.32	18.44	18.90	7,243,289	-0.04(-0.24%)
Jan 10, 2008	18.62	19.08	17.90	18.94	9,771,503	+0.34(+1.85%)
Jan 09, 2008	18.32	18.73	17.64	18.60	10,471,215	+0.11(+0.61%)
Jan 08, 2008	18.88	19.04	18.46	18.49	7,639,562	-0.07(-0.40%)
Jan 07, 2008	19.03	19.14	17.90	18.56	6,991,829	-0.11(-0.60%)
Jan 04, 2008	19.38	19.42	18.61	18.67	5,722,183	-0.75(-3.85%)
Jan 03, 2008	19.56	19.56	19.02	19.42	4,616,375	+0.07(+0.39%)
Jan 02, 2008	19.42	19.86	18.85	19.35	6,107,441	+0.03(+0.15%)
Jan 01, 2008	19.80	19.85	19.23	19.32	0	+0.00(+0.00%)
Dec 31, 2007	19.80	19.85	19.23	19.32	2,850,159	-0.49(-2.45%)
Dec 28, 2007	19.57	20.06	19.57	19.80	3,426,701	+0.10(+0.49%)
Dec 27, 2007	20.16	20.18	19.65	19.71	3,585,146	-0.33(-1.64%)
Dec 26, 2007	19.45	20.18	19.45	20.03	6,669,476	+0.46(+2.33%)
Dec 24, 2007	19.43	19.73	19.32	19.58	1,529,941	+0.28(+1.47%)
Dec 21, 2007	18.96	19.46	18.96	19.29	5,940,673	+0.35(+1.85%)
Dec 20, 2007	18.73	19.26	18.73	18.94	6,462,790	-0.07(-0.35%)
Dec 19, 2007	19.41	19.45	18.96	19.01	4,411,350	-0.13(-0.66%)
Dec 18, 2007	19.08	19.50	18.86	19.14	5,750,571	+0.10(+0.51%)
Dec 17, 2007	19.86	19.86	18.75	19.04	7,904,901	-0.65(-3.30%)
Dec 14, 2007	20.07	20.07	19.47	19.69	3,323,645	-0.40(-1.97%)
Dec 13, 2007	20.10	20.33	19.68	20.09	5,001,889	-0.22(-1.10%)
Dec 12, 2007	21.11	21.51	19.91	20.31	5,546,679	-0.35(-1.70%)
Dec 11, 2007	21.97	21.97	20.59	20.66	5,802,754	-1.01(-4.66%)
Dec 10, 2007	21.67	22.01	21.42	21.67	6,779,921	+0.05(+0.24%)
Dec 07, 2007	21.68	21.89	21.40	21.62	4,746,245	+0.12(+0.56%)
Dec 06, 2007	20.98	21.53	20.75	21.50	4,169,911	+0.75(+3.60%)
Dec 05, 2007	21.10	21.10	20.54	20.75	4,617,716	+0.26(+1.28%)
Dec 04, 2007	21.39	21.39	20.21	20.49	7,323,820	-0.74(-3.48%)
Dec 03, 2007	21.66	21.66	20.70	21.23	5,378,500	-0.15(-0.70%)
Nov 30, 2007	21.55	21.63	21.11	21.38	4,361,377	+0.36(+1.71%)
Nov 29, 2007	21.08	21.36	20.67	21.02	6,003,270	-0.18(-0.85%)
Nov 28, 2007	19.82	21.52	19.74	21.20	10,713,466	+1.66(+8.49%)
Nov 27, 2007	19.82	19.82	19.11	19.54	4,134,135	+0.31(+1.59%)
Nov 26, 2007	19.64	19.80	19.18	19.23	4,627,192	-0.13(-0.66%)
Nov 23, 2007	19.41	19.52	19.05	19.36	1,617,274	+0.34(+1.77%)
Nov 21, 2007	18.74	19.45	18.74	19.03	5,191,933	-0.30(-1.55%)
Nov 20, 2007	18.74	19.47	18.74	19.32	5,385,786	+0.35(+1.85%)
Nov 19, 2007	19.43	19.50	18.54	18.97	5,886,311	-0.55(-2.79%)
Nov 16, 2007	20.13	20.13	19.26	19.52	4,934,119	-0.23(-1.17%)
Nov 15, 2007	19.92	20.15	19.50	19.75	5,454,107	-0.46(-2.26%)
Nov 14, 2007	20.89	21.04	20.14	20.21	5,784,689	-0.27(-1.31%)
Nov 13, 2007	19.43	20.70	19.43	20.47	5,394,756	+1.20(+6.24%)
Nov 12, 2007	20.18	20.18	19.15	19.27	6,594,258	-0.79(-3.95%)
Nov 09, 2007	19.95	20.56	19.56	20.06	8,155,976	+0.11(+0.56%)
Nov 08, 2007	20.18	20.76	19.64	19.95	9,359,032	-0.35(-1.73%)
Nov 07, 2007	20.92	20.92	20.03	20.30	12,106,427	-0.65(-3.10%)
Nov 06, 2007	21.59	21.59	20.58	20.95	5,892,380	+0.16(+0.75%)
Nov 05, 2007	21.30	21.31	20.55	20.80	5,214,173	-0.49(-2.32%)
Nov 02, 2007	22.04	22.12	20.92	21.29	8,056,014	-0.47(-2.16%)
Nov 01, 2007	22.56	22.72	21.68	21.76	6,015,881	-1.16(-5.05%)
Oct 31, 2007	22.63	23.08	22.37	22.92	4,593,235	+0.53(+2.37%)
Oct 30, 2007	22.78	22.91	22.22	22.39	4,571,262	-0.55(-2.41%)
Oct 29, 2007	22.94	23.23	22.13	22.94	4,800,500	+0.22(+0.95%)
Oct 26, 2007	22.27	22.85	21.76	22.72	7,861,703	+0.52(+2.36%)
Oct 25, 2007	22.20	22.54	21.72	22.20	8,473,542	+0.03(+0.13%)
Oct 24, 2007	22.16	22.25	21.45	22.17	8,935,767	-0.07(-0.34%)
Oct 23, 2007	22.33	22.52	22.06	22.25	4,864,066	+0.26(+1.19%)
Oct 22, 2007	22.23	22.23	21.77	21.98	7,444,844	-0.37(-1.67%)
Oct 19, 2007	23.37	23.46	22.31	22.36	8,667,230	-0.99(-4.26%)
Oct 18, 2007	23.69	23.87	23.16	23.35	8,710,007	-0.81(-3.34%)
Oct 17, 2007	24.58	24.64	23.87	24.16	5,090,495	-0.16(-0.68%)
Oct 16, 2007	24.30	24.55	24.21	24.32	4,808,838	-0.25(-1.03%)
Oct 15, 2007	24.96	24.96	24.47	24.58	3,975,615	-0.30(-1.20%)
Oct 12, 2007	24.50	24.94	24.36	24.88	4,043,198	+0.59(+2.43%)
Oct 11, 2007	24.48	24.88	24.11	24.29	6,712,297	+0.04(+0.18%)
Oct 10, 2007	24.29	24.52	23.91	24.24	3,255,112	-0.28(-1.13%)
Oct 09, 2007	24.52	24.72	24.29	24.52	3,276,121	+0.09(+0.37%)
Oct 08, 2007	24.55	24.66	24.23	24.43	2,747,253	-0.16(-0.64%)
Oct 05, 2007	24.36	24.96	24.12	24.58	4,624,523	+0.63(+2.62%)
Oct 04, 2007	23.84	24.20	23.16	23.96	5,493,436	+0.10(+0.44%)
Oct 03, 2007	24.25	24.58	23.67	23.85	5,553,790	-0.40(-1.63%)
Oct 02, 2007	23.05	24.41	22.98	24.25	11,569,271	+1.39(+6.08%)
Oct 01, 2007	22.47	23.20	22.43	22.86	7,269,670	+0.50(+2.24%)
Sep 28, 2007	21.89	22.57	21.72	22.36	7,114,033	+0.43(+1.98%)
Sep 27, 2007	21.21	22.28	21.21	21.92	10,290,993	+0.69(+3.24%)
Sep 26, 2007	21.69	22.12	21.12	21.24	5,628,330	-0.38(-1.76%)
Sep 25, 2007	21.75	21.75	21.30	21.62	6,753,648	-0.01(-0.07%)
Sep 24, 2007	21.93	22.04	21.52	21.63	6,155,860	-0.25(-1.13%)
Sep 21, 2007	22.29	22.45	21.78	21.88	6,640,166	-0.08(-0.37%)
Sep 20, 2007	21.95	22.34	21.78	21.96	7,196,335	-0.13(-0.61%)
Sep 19, 2007	22.74	22.89	21.87	22.10	9,346,035	-0.28(-1.27%)
Sep 18, 2007	21.37	22.47	21.33	22.38	13,718,469	+1.13(+5.31%)
Sep 17, 2007	22.02	22.09	21.15	21.25	10,397,249	-0.55(-2.50%)
Sep 14, 2007	22.12	22.13	21.63	21.80	12,638,258	-0.65(-2.90%)
Sep 13, 2007	22.24	22.63	22.04	22.45	6,337,994	+0.22(+1.01%)
Sep 12, 2007	22.13	22.38	21.83	22.22	8,983,943	-0.19(-0.87%)
Sep 11, 2007	21.30	22.67	21.28	22.42	8,250,057	+0.07(+0.30%)
Sep 10, 2007	23.39	23.45	22.34	22.35	5,125,155	-0.80(-3.45%)
Sep 07, 2007	23.59	23.82	22.81	23.15	5,567,574	-0.95(-3.94%)
Sep 06, 2007	24.65	24.65	24.05	24.10	2,887,232	-0.01(-0.06%)
Sep 05, 2007	24.29	24.30	23.75	24.11	4,844,261	-0.37(-1.53%)
Sep 04, 2007	24.29	24.64	23.92	24.49	4,174,208	+0.36(+1.49%)
Aug 31, 2007	23.78	24.15	23.60	24.13	5,094,242	+0.88(+3.79%)
Aug 30, 2007	22.58	23.40	22.58	23.25	3,838,446	+0.20(+0.88%)
Aug 29, 2007	22.78	23.14	22.20	23.05	5,685,339	+0.58(+2.56%)
Aug 28, 2007	23.53	23.71	22.31	22.47	6,797,408	-1.17(-4.96%)
Aug 27, 2007	23.81	23.87	23.31	23.64	3,546,311	-0.18(-0.75%)
Aug 24, 2007	23.24	23.89	23.09	23.82	5,287,884	+0.73(+3.17%)
Aug 23, 2007	23.24	23.68	22.91	23.09	4,336,001	-0.02(-0.10%)
Aug 22, 2007	22.51	23.24	22.47	23.11	5,645,727	+0.99(+4.46%)
Aug 21, 2007	22.51	22.51	22.03	22.13	5,626,757	-0.24(-1.07%)
Aug 20, 2007	22.81	22.92	22.07	22.37	5,869,660	-0.07(-0.33%)
Aug 17, 2007	23.16	23.39	21.95	22.44	7,999,340	+0.44(+2.00%)
Aug 16, 2007	21.68	22.34	20.98	22.00	13,575,717	-0.38(-1.70%)
Aug 15, 2007	23.54	23.87	22.16	22.38	10,327,429	-1.36(-5.73%)
Aug 14, 2007	24.64	24.66	23.54	23.74	5,140,411	-0.62(-2.55%)
Aug 13, 2007	24.36	24.71	23.99	24.36	3,685,754	+0.27(+1.12%)
Aug 10, 2007	23.90	24.35	22.98	24.09	7,379,533	-0.52(-2.10%)
Aug 09, 2007	24.14	24.64	23.91	24.61	5,916,126	-0.17(-0.69%)
Aug 08, 2007	24.59	25.12	24.38	24.78	7,259,329	+0.66(+2.73%)
Aug 07, 2007	23.35	24.54	23.16	24.12	8,469,929	+0.78(+3.36%)
Aug 06, 2007	23.86	23.86	23.11	23.34	10,401,406	-0.26(-1.11%)
Aug 03, 2007	23.82	24.10	23.55	23.60	6,822,165	-0.50(-2.08%)
Aug 02, 2007	23.91	24.29	23.52	24.10	7,923,514	+0.60(+2.54%)
Aug 01, 2007	23.93	24.17	22.86	23.50	10,806,383	-0.66(-2.75%)
Jul 31, 2007	24.73	24.99	24.08	24.17	7,153,384	-0.29(-1.19%)
Jul 30, 2007	24.17	24.67	23.75	24.46	9,516,291	+0.26(+1.08%)
Jul 27, 2007	24.66	24.86	23.79	24.20	12,833,414	-0.41(-1.67%)
Jul 26, 2007	24.85	28.39	23.95	24.61	11,350,451	-0.84(-3.32%)
Jul 25, 2007	25.78	26.08	24.95	25.45	6,887,951	-0.20(-0.79%)
Jul 24, 2007	26.09	26.11	25.36	25.65	10,689,332	-0.40(-1.55%)
Jul 23, 2007	26.09	26.23	25.68	26.06	6,297,178	-0.01(-0.03%)
Jul 20, 2007	26.85	27.07	25.82	26.06	9,305,327	-0.78(-2.92%)
Jul 19, 2007	26.99	27.24	26.65	26.85	8,403,954	+0.10(+0.36%)
Jul 18, 2007	26.16	26.82	26.16	26.75	5,325,890	+0.16(+0.62%)
Jul 17, 2007	26.80	27.07	26.35	26.59	8,600,808	-0.35(-1.30%)
Jul 16, 2007	27.85	27.87	26.71	26.94	13,958,949	-0.93(-3.33%)
Jul 13, 2007	27.65	27.99	27.43	27.87	4,963,631	+0.24(+0.87%)
Jul 12, 2007	27.50	27.76	27.22	27.63	3,758,056	+0.19(+0.68%)
Jul 11, 2007	27.35	27.68	27.06	27.44	3,241,863	+0.04(+0.14%)
Jul 10, 2007	27.65	27.72	27.09	27.40	3,280,637	-0.25(-0.89%)
Jul 09, 2007	27.87	28.09	27.54	27.65	4,106,226	-0.28(-0.99%)
Jul 06, 2007	28.16	28.16	27.71	27.92	3,445,167	-0.01(-0.03%)
Jul 05, 2007	28.22	28.38	27.72	27.93	3,225,936	-0.08(-0.29%)
Jul 03, 2007	28.02	28.11	27.80	28.01	1,339,702	+0.09(+0.32%)
Jul 02, 2007	27.72	27.99	27.54	27.92	2,793,998	+0.35(+1.27%)
Jun 29, 2007	27.57	27.88	27.36	27.57	3,652,031	-0.26(-0.94%)
Jun 28, 2007	27.65	27.87	27.27	27.84	3,427,342	+0.28(+1.00%)
Jun 27, 2007	27.35	27.68	26.90	27.56	8,240,690	-0.15(-0.54%)
Jun 26, 2007	28.62	28.71	27.66	27.71	3,849,829	-0.83(-2.91%)
Jun 25, 2007	28.84	28.95	28.39	28.54	2,541,198	-0.36(-1.24%)
Jun 22, 2007	28.72	29.08	28.49	28.90	8,323,794	-0.21(-0.72%)
Jun 21, 2007	28.31	29.15	28.13	29.11	3,368,729	+0.53(+1.86%)
Jun 20, 2007	29.21	29.43	28.47	28.57	4,922,681	-0.48(-1.65%)
Jun 19, 2007	29.52	29.52	28.93	29.05	8,971,899	-1.37(-4.52%)
Jun 18, 2007	30.60	30.91	30.31	30.43	2,277,802	-0.07(-0.25%)
Jun 15, 2007	29.70	30.68	29.62	30.50	5,379,285	+1.02(+3.45%)
Jun 14, 2007	29.52	29.85	29.46	29.49	3,865,345	+0.01(+0.05%)
Jun 13, 2007	29.19	29.52	28.90	29.47	2,047,492	+0.49(+1.70%)
Jun 12, 2007	29.48	29.48	28.87	28.98	3,062,273	-0.57(-1.92%)
Jun 11, 2007	29.20	29.55	28.96	29.55	3,557,272	+0.34(+1.18%)
Jun 08, 2007	28.39	29.20	27.65	29.20	5,574,533	+0.71(+2.49%)
Jun 07, 2007	29.25	29.70	28.04	28.49	7,520,918	-0.80(-2.73%)
Jun 06, 2007	29.89	29.89	29.16	29.29	3,836,774	-0.66(-2.20%)
Jun 05, 2007	29.74	29.97	29.40	29.95	4,495,413	+0.13(+0.45%)
Jun 04, 2007	29.52	29.82	29.16	29.82	4,363,836	+0.13(+0.45%)
Jun 01, 2007	29.28	29.74	29.25	29.68	5,591,662	+0.63(+2.16%)
May 31, 2007	28.84	29.74	28.84	29.05	11,312,969	+0.19(+0.67%)
May 30, 2007	27.09	28.91	26.79	28.86	10,854,923	+1.51(+5.52%)
May 29, 2007	26.86	27.45	26.75	27.35	5,795,207	+0.87(+3.27%)
May 25, 2007	26.20	26.59	26.06	26.48	3,507,435	+0.43(+1.66%)
May 24, 2007	26.31	26.65	25.88	26.05	4,749,915	-0.35(-1.33%)
May 23, 2007	26.68	26.72	26.26	26.40	3,339,253	-0.18(-0.67%)
May 22, 2007	26.57	26.65	26.27	26.58	3,004,796	+0.17(+0.65%)
May 21, 2007	26.34	26.58	26.13	26.41	3,839,918	+0.16(+0.63%)
May 18, 2007	26.34	26.40	25.99	26.24	3,093,186	+0.26(+1.01%)
May 17, 2007	25.92	26.13	25.56	25.98	3,457,092	+0.07(+0.26%)
May 16, 2007	25.44	25.94	25.26	25.91	4,739,477	+0.58(+2.30%)
May 15, 2007	25.33	25.70	25.18	25.33	3,358,220	-0.10(-0.38%)
May 14, 2007	25.77	25.83	25.36	25.43	2,383,121	-0.34(-1.33%)
May 11, 2007	25.67	25.89	25.56	25.77	2,329,257	+0.35(+1.38%)
May 10, 2007	25.74	25.88	25.29	25.42	3,565,581	-0.46(-1.76%)
May 09, 2007	25.41	26.00	25.35	25.88	3,135,222	+0.40(+1.58%)
May 08, 2007	25.52	25.81	25.14	25.47	3,684,523	-0.61(-2.32%)
May 07, 2007	26.36	26.90	26.05	26.08	4,587,588	+0.04(+0.17%)
May 04, 2007	25.41	26.11	25.41	26.03	7,696,030	+0.72(+2.86%)
May 03, 2007	24.51	25.59	24.47	25.31	8,342,529	+0.94(+3.86%)
May 02, 2007	24.14	24.56	24.14	24.37	4,654,366	+0.24(+0.99%)

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.