Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.37	21.64	20.85	20.85	2,879,796	-0.38(-1.77%)
Apr 29, 2008	21.70	21.81	21.18	21.22	2,334,894	-0.61(-2.78%)
Apr 28, 2008	22.07	22.09	21.59	21.83	3,350,785	-0.16(-0.71%)
Apr 25, 2008	21.72	22.01	21.49	21.98	3,032,341	+0.38(+1.74%)
Apr 24, 2008	20.74	21.68	20.67	21.61	3,209,381	+0.93(+4.52%)
Apr 23, 2008	20.42	20.88	20.26	20.67	4,323,094	+0.37(+1.83%)
Apr 22, 2008	20.32	20.45	20.11	20.30	4,569,312	-0.03(-0.15%)
Apr 21, 2008	21.07	21.12	20.33	20.33	3,289,194	-0.86(-4.04%)
Apr 18, 2008	21.35	21.69	21.01	21.19	3,099,618	+0.14(+0.67%)
Apr 17, 2008	20.97	21.07	20.72	21.05	2,299,834	-0.03(-0.12%)
Apr 16, 2008	20.29	21.15	20.28	21.08	3,735,817	+1.01(+5.02%)
Apr 15, 2008	19.97	20.12	19.79	20.07	3,007,461	+0.32(+1.61%)
Apr 14, 2008	19.89	20.21	19.73	19.75	4,366,863	-0.09(-0.47%)
Apr 11, 2008	20.06	20.21	19.82	19.84	3,519,765	-0.45(-2.21%)
Apr 10, 2008	20.03	20.51	19.89	20.29	2,813,097	+0.13(+0.62%)
Apr 09, 2008	20.58	20.72	20.16	20.17	3,126,190	-0.55(-2.65%)
Apr 08, 2008	21.19	21.19	20.63	20.72	5,164,259	-0.59(-2.77%)
Apr 07, 2008	21.43	21.56	21.02	21.31	3,214,006	-0.01(-0.02%)
Apr 04, 2008	21.84	21.93	21.28	21.31	3,263,691	-0.59(-2.69%)
Apr 03, 2008	21.29	21.90	21.02	21.90	3,177,875	+0.66(+3.10%)
Apr 02, 2008	21.58	21.68	21.08	21.24	4,262,049	-0.34(-1.60%)
Apr 01, 2008	20.81	21.63	20.71	21.59	5,450,692	+1.13(+5.51%)
Mar 31, 2008	20.23	20.96	20.18	20.46	6,447,589	+0.21(+1.06%)
Mar 28, 2008	19.74	20.38	19.74	20.25	5,966,602	+0.27(+1.36%)
Mar 27, 2008	20.51	20.63	19.90	19.97	3,545,090	-0.22(-1.09%)
Mar 26, 2008	20.37	20.62	20.13	20.19	3,079,328	-0.37(-1.78%)
Mar 25, 2008	20.57	20.71	20.13	20.56	4,517,371	-0.04(-0.20%)
Mar 24, 2008	20.13	20.99	20.07	20.60	4,916,756	+0.60(+2.98%)
Mar 21, 2008	18.94	20.10	18.78	20.00	6,438,459	+0.00(+0.00%)
Mar 20, 2008	18.94	20.10	18.78	20.00	6,438,459	+1.20(+6.39%)
Mar 19, 2008	19.23	19.34	18.75	18.80	4,966,714	-0.08(-0.44%)
Mar 18, 2008	18.39	18.89	17.93	18.89	6,584,180	+1.22(+6.89%)
Mar 17, 2008	16.98	17.86	16.72	17.67	5,117,856	+0.09(+0.53%)
Mar 14, 2008	18.18	18.44	17.18	17.58	6,613,921	-0.61(-3.33%)
Mar 13, 2008	17.97	18.38	17.51	18.18	5,551,110	-0.07(-0.40%)
Mar 12, 2008	18.57	18.97	18.22	18.25	4,995,015	-0.31(-1.66%)
Mar 11, 2008	17.78	18.68	17.56	18.56	5,668,804	+1.21(+6.98%)
Mar 10, 2008	17.77	17.88	17.30	17.35	3,241,032	-0.43(-2.44%)
Mar 07, 2008	17.22	17.93	17.04	17.78	4,696,938	+0.37(+2.10%)
Mar 06, 2008	17.86	17.92	17.36	17.42	4,749,670	-0.59(-3.25%)
Mar 05, 2008	18.01	18.22	17.71	18.00	4,725,074	+0.11(+0.64%)
Mar 04, 2008	17.57	18.01	17.40	17.89	4,509,102	+0.19(+1.06%)
Mar 03, 2008	17.65	17.72	17.31	17.70	6,159,512	+0.06(+0.35%)
Feb 29, 2008	17.87	18.00	17.56	17.64	3,547,692	-0.47(-2.60%)
Feb 28, 2008	18.28	18.36	18.03	18.11	3,634,873	-0.34(-1.84%)
Feb 27, 2008	18.36	18.76	18.18	18.45	3,026,272	-0.03(-0.14%)
Feb 26, 2008	18.39	18.58	18.04	18.47	4,731,244	+0.10(+0.57%)
Feb 25, 2008	17.63	18.41	17.41	18.37	5,639,341	+0.66(+3.75%)
Feb 22, 2008	17.45	17.71	17.12	17.71	4,596,535	+0.36(+2.05%)
Feb 21, 2008	17.70	17.89	17.27	17.35	5,226,123	-0.31(-1.77%)
Feb 20, 2008	17.14	17.72	17.09	17.66	5,274,896	+0.31(+1.81%)
Feb 19, 2008	17.96	18.09	17.15	17.35	4,339,768	-0.43(-2.44%)
Feb 18, 2008	17.63	17.93	17.40	17.78	0	+0.00(+0.00%)
Feb 15, 2008	17.63	17.93	17.40	17.78	3,451,412	+0.06(+0.32%)
Feb 14, 2008	18.10	18.20	17.66	17.73	3,051,352	-0.41(-2.25%)
Feb 13, 2008	18.39	18.63	17.90	18.13	3,190,766	-0.15(-0.80%)
Feb 12, 2008	17.56	18.28	17.56	18.28	3,521,386	+0.79(+4.51%)
Feb 11, 2008	17.77	17.88	17.40	17.49	3,080,576	-0.34(-1.93%)
Feb 08, 2008	18.79	18.79	17.55	17.84	4,907,247	-1.15(-6.05%)
Feb 07, 2008	18.17	19.06	18.17	18.99	4,100,161	+0.75(+4.10%)
Feb 06, 2008	18.25	18.78	17.85	18.24	5,924,497	-0.18(-0.96%)
Feb 05, 2008	18.82	19.30	18.42	18.42	4,150,234	-0.71(-3.71%)
Feb 04, 2008	19.26	19.45	18.98	19.13	3,161,479	-0.39(-2.01%)
Feb 01, 2008	18.65	19.64	18.62	19.52	4,110,107	+0.79(+4.24%)
Jan 31, 2008	18.09	18.95	17.83	18.73	4,877,916	+0.38(+2.08%)
Jan 30, 2008	18.66	19.27	18.24	18.34	4,371,771	-0.25(-1.32%)
Jan 29, 2008	18.95	19.01	18.35	18.59	2,713,636	-0.16(-0.86%)
Jan 28, 2008	18.20	18.78	17.97	18.75	5,308,966	+0.55(+3.04%)
Jan 25, 2008	18.48	18.90	18.04	18.20	4,987,554	-0.16(-0.88%)
Jan 24, 2008	18.59	18.77	17.88	18.36	10,731,702	-0.19(-1.04%)
Jan 23, 2008	16.39	18.57	16.20	18.55	10,829,690	+1.64(+9.70%)
Jan 22, 2008	15.52	16.96	15.15	16.91	8,872,584	+0.88(+5.47%)
Jan 21, 2008	16.28	16.55	15.68	16.04	0	+0.00(+0.00%)
Jan 18, 2008	16.28	16.55	15.68	16.04	5,574,668	-0.11(-0.71%)
Jan 17, 2008	16.39	16.69	16.09	16.15	5,655,879	-0.21(-1.31%)
Jan 16, 2008	15.81	16.78	15.63	16.36	6,233,959	+0.45(+2.82%)
Jan 15, 2008	16.39	16.39	15.78	15.91	5,427,901	-0.72(-4.33%)
Jan 14, 2008	17.16	17.36	15.98	16.64	6,003,516	-0.38(-2.24%)
Jan 11, 2008	17.15	17.65	16.45	17.02	5,085,016	-0.26(-1.51%)
Jan 10, 2008	16.77	17.56	16.20	17.28	7,226,478	+0.11(+0.64%)
Jan 09, 2008	17.21	17.36	16.57	17.17	7,696,157	-0.02(-0.12%)
Jan 08, 2008	17.95	18.44	17.18	17.19	4,754,820	-0.71(-3.94%)
Jan 07, 2008	17.71	17.98	17.24	17.89	4,513,155	+0.26(+1.45%)
Jan 04, 2008	18.23	18.28	17.56	17.64	5,734,806	-0.82(-4.44%)
Jan 03, 2008	19.03	19.20	18.42	18.46	3,436,405	-0.57(-2.99%)
Jan 02, 2008	19.03	19.32	18.73	19.03	3,008,507	+0.02(+0.08%)
Jan 01, 2008	18.73	19.10	18.66	19.01	0	+0.00(+0.00%)
Dec 31, 2007	18.73	19.10	18.66	19.01	2,359,610	+0.19(+1.03%)
Dec 28, 2007	18.95	19.52	18.76	18.82	1,908,561	-0.45(-2.36%)
Dec 27, 2007	19.73	19.81	19.09	19.27	2,195,599	-0.62(-3.12%)
Dec 26, 2007	20.59	20.59	19.83	19.90	2,237,145	-0.65(-3.15%)
Dec 24, 2007	19.42	20.54	19.42	20.54	925,513	+0.94(+4.80%)
Dec 21, 2007	19.39	19.69	19.21	19.60	3,113,743	+0.40(+2.07%)
Dec 20, 2007	19.14	19.38	18.91	19.21	2,660,642	+0.17(+0.91%)
Dec 19, 2007	18.81	19.29	18.70	19.03	3,310,890	+0.27(+1.42%)
Dec 18, 2007	18.80	19.09	18.15	18.77	3,553,970	+0.08(+0.45%)
Dec 17, 2007	19.45	19.45	18.61	18.68	3,455,752	-0.80(-4.13%)
Dec 14, 2007	20.01	20.59	19.49	19.49	3,675,350	-0.73(-3.59%)
Dec 13, 2007	20.23	20.40	19.82	20.21	2,714,019	-0.16(-0.77%)
Dec 12, 2007	20.76	21.41	20.10	20.37	3,973,724	+0.11(+0.57%)
Dec 11, 2007	21.82	22.02	20.18	20.26	4,979,645	-1.57(-7.20%)
Dec 10, 2007	21.27	21.83	20.98	21.83	2,200,537	+0.66(+3.11%)
Dec 07, 2007	21.20	21.51	20.99	21.17	2,829,554	-0.03(-0.15%)
Dec 06, 2007	20.45	21.20	20.35	21.20	2,329,856	+0.71(+3.47%)
Dec 05, 2007	20.02	20.64	19.87	20.49	3,482,173	+0.78(+3.95%)
Dec 04, 2007	20.08	20.20	19.68	19.71	2,197,705	-0.56(-2.78%)
Dec 03, 2007	20.72	20.72	20.17	20.28	3,319,685	-0.35(-1.70%)
Nov 30, 2007	19.79	20.71	19.79	20.63	5,591,277	+1.04(+5.31%)
Nov 29, 2007	19.52	19.76	19.15	19.59	2,317,550	+0.04(+0.21%)
Nov 28, 2007	19.06	19.71	19.00	19.55	4,819,308	+0.59(+3.11%)
Nov 27, 2007	18.50	18.98	18.41	18.95	4,594,263	+0.52(+2.80%)
Nov 26, 2007	19.53	19.63	18.32	18.44	3,924,821	-1.32(-6.66%)
Nov 23, 2007	19.22	19.86	19.22	19.75	1,381,056	+0.62(+3.25%)
Nov 21, 2007	18.69	19.30	18.45	19.13	4,713,996	+0.15(+0.77%)
Nov 20, 2007	19.46	20.02	18.55	18.99	4,922,676	-0.48(-2.47%)
Nov 19, 2007	19.61	19.76	19.26	19.47	3,465,482	-0.30(-1.51%)
Nov 16, 2007	20.26	20.29	19.46	19.76	5,087,901	-0.21(-1.07%)
Nov 15, 2007	20.22	20.43	19.85	19.98	3,751,735	-0.44(-2.17%)
Nov 14, 2007	20.80	21.13	20.35	20.42	4,646,216	-0.34(-1.64%)
Nov 13, 2007	19.83	20.77	19.83	20.76	4,223,293	+0.91(+4.58%)
Nov 12, 2007	19.75	20.41	19.63	19.85	5,394,023	+0.06(+0.29%)
Nov 09, 2007	19.64	19.97	19.41	19.80	6,869,141	+0.00(+0.00%)
Nov 08, 2007	19.62	19.83	19.19	19.80	5,646,797	+0.41(+2.10%)
Nov 07, 2007	19.75	19.75	19.21	19.39	4,565,805	-0.46(-2.32%)
Nov 06, 2007	19.85	20.04	19.58	19.85	3,633,998	-0.01(-0.03%)
Nov 05, 2007	19.93	20.27	19.76	19.85	4,323,856	-0.42(-2.09%)
Nov 02, 2007	20.99	20.99	19.97	20.28	4,912,337	-0.62(-2.95%)
Nov 01, 2007	21.51	21.56	20.80	20.89	4,236,695	-0.79(-3.66%)
Oct 31, 2007	21.70	21.90	21.10	21.69	5,176,161	+0.05(+0.22%)
Oct 30, 2007	21.44	21.82	21.40	21.64	2,194,642	+0.15(+0.68%)
Oct 29, 2007	22.09	22.11	21.37	21.49	2,319,278	-0.49(-2.23%)
Oct 26, 2007	22.36	22.76	21.54	21.98	4,020,542	-0.27(-1.20%)
Oct 25, 2007	21.93	22.32	21.48	22.25	3,976,125	+0.50(+2.28%)
Oct 24, 2007	22.01	22.03	21.23	21.75	2,371,546	-0.27(-1.23%)
Oct 23, 2007	21.94	22.19	21.64	22.03	2,226,997	+0.25(+1.13%)
Oct 22, 2007	21.20	21.85	20.97	21.78	2,272,564	+0.34(+1.58%)
Oct 19, 2007	22.34	22.34	21.31	21.44	4,024,754	-1.01(-4.49%)
Oct 18, 2007	22.23	22.78	21.84	22.45	2,204,789	+0.11(+0.51%)
Oct 17, 2007	22.90	22.90	21.80	22.33	4,014,607	-0.27(-1.20%)
Oct 16, 2007	23.08	23.18	22.54	22.61	3,486,768	-0.59(-2.52%)
Oct 15, 2007	23.95	23.95	23.06	23.19	3,048,145	-0.68(-2.84%)
Oct 12, 2007	24.04	24.18	23.71	23.87	1,714,665	-0.02(-0.09%)
Oct 11, 2007	24.19	24.35	23.82	23.89	2,605,120	-0.18(-0.76%)
Oct 10, 2007	24.43	24.50	24.06	24.07	2,881,580	-0.30(-1.22%)
Oct 09, 2007	24.13	24.47	23.78	24.37	2,113,848	+0.32(+1.32%)
Oct 08, 2007	24.37	24.45	24.03	24.05	2,341,870	-0.83(-3.32%)
Oct 05, 2007	24.55	24.91	24.06	24.88	3,264,872	+0.53(+2.19%)
Oct 04, 2007	24.18	24.40	23.76	24.35	2,038,032	+0.17(+0.69%)
Oct 03, 2007	24.15	24.40	23.85	24.18	2,277,159	-0.28(-1.13%)
Oct 02, 2007	23.77	24.45	23.71	24.45	2,998,942	+0.61(+2.54%)
Oct 01, 2007	23.30	23.91	23.30	23.85	2,871,050	+0.23(+1.00%)
Sep 28, 2007	23.80	23.80	23.36	23.61	3,376,298	-0.14(-0.59%)
Sep 27, 2007	23.90	24.03	23.69	23.75	2,225,657	-0.02(-0.09%)
Sep 26, 2007	23.56	23.82	23.53	23.78	2,119,400	+0.26(+1.11%)
Sep 25, 2007	24.15	24.16	23.38	23.51	2,938,634	-0.75(-3.08%)
Sep 24, 2007	23.85	24.40	23.85	24.26	2,874,496	+0.36(+1.51%)
Sep 21, 2007	23.81	24.27	23.66	23.90	9,273,445	+0.14(+0.57%)
Sep 20, 2007	24.30	24.30	23.71	23.77	2,729,182	-0.53(-2.19%)
Sep 19, 2007	23.90	24.85	23.90	24.30	5,220,005	+0.54(+2.29%)
Sep 18, 2007	22.97	24.27	23.00	23.75	5,437,880	+0.78(+3.41%)
Sep 17, 2007	22.76	23.16	22.68	22.97	3,666,926	+0.25(+1.10%)
Sep 14, 2007	22.42	22.88	22.09	22.72	3,159,763	+0.07(+0.32%)
Sep 13, 2007	22.19	22.83	22.13	22.65	2,830,845	+0.67(+3.04%)
Sep 12, 2007	21.75	22.13	21.60	21.98	2,111,359	+0.03(+0.14%)
Sep 11, 2007	21.31	21.95	21.31	21.95	2,820,698	+0.73(+3.42%)
Sep 10, 2007	21.42	21.61	20.90	21.22	2,263,565	+0.01(+0.02%)
Sep 07, 2007	21.69	21.70	21.05	21.22	3,381,276	-0.85(-3.84%)
Sep 06, 2007	21.87	22.18	21.61	22.06	1,745,681	+0.19(+0.86%)
Sep 05, 2007	22.52	22.52	21.74	21.87	2,770,728	-0.95(-4.14%)
Sep 04, 2007	22.35	23.01	22.06	22.82	2,390,308	+0.45(+2.03%)
Aug 31, 2007	21.87	22.64	21.23	22.37	4,598,543	+0.70(+3.23%)
Aug 30, 2007	21.37	21.85	21.23	21.67	2,065,410	+0.29(+1.37%)
Aug 29, 2007	20.59	21.45	20.51	21.37	2,830,653	+0.79(+3.86%)
Aug 28, 2007	21.08	21.27	20.54	20.58	3,995,270	-0.72(-3.38%)
Aug 27, 2007	21.64	22.03	21.30	21.30	2,758,858	-0.55(-2.53%)
Aug 24, 2007	21.58	21.96	21.57	21.85	2,422,090	+0.12(+0.55%)
Aug 23, 2007	21.68	22.02	21.48	21.73	4,160,879	+0.05(+0.24%)
Aug 22, 2007	21.60	21.92	21.17	21.68	3,289,569	+0.51(+2.39%)
Aug 21, 2007	21.21	21.29	20.35	21.17	3,378,021	-0.03(-0.15%)
Aug 20, 2007	20.89	21.44	20.69	21.21	4,075,140	+0.30(+1.42%)
Aug 17, 2007	21.80	23.41	20.78	20.91	6,136,581	+0.08(+0.40%)
Aug 16, 2007	19.81	20.86	19.51	20.82	7,844,774	+1.02(+5.14%)
Aug 15, 2007	19.70	20.47	19.40	19.81	5,051,209	+0.07(+0.34%)
Aug 14, 2007	20.40	20.53	19.74	19.74	4,122,802	-0.86(-4.16%)
Aug 13, 2007	20.73	21.17	20.48	20.59	3,746,571	-0.13(-0.63%)
Aug 10, 2007	22.07	22.07	20.54	20.73	6,845,192	-1.01(-4.66%)
Aug 09, 2007	21.45	22.05	19.41	21.74	5,555,345	+0.29(+1.36%)
Aug 08, 2007	20.19	21.94	20.19	21.45	4,865,048	+1.25(+6.21%)
Aug 07, 2007	20.22	20.46	19.67	20.19	5,031,564	-0.03(-0.15%)
Aug 06, 2007	19.90	20.26	19.36	20.22	4,357,696	+0.48(+2.41%)
Aug 03, 2007	19.60	20.11	19.54	19.75	5,494,031	-0.37(-1.82%)
Aug 02, 2007	20.16	20.49	19.85	20.11	4,711,668	+0.11(+0.57%)
Aug 01, 2007	19.46	20.10	19.04	20.00	5,829,368	+0.50(+2.57%)
Jul 31, 2007	19.52	20.35	19.40	19.50	5,623,238	-0.02(-0.11%)
Jul 30, 2007	19.11	19.59	18.93	19.52	4,751,058	+0.40(+2.10%)
Jul 27, 2007	18.75	19.90	18.55	19.12	5,036,796	-0.47(-2.40%)
Jul 26, 2007	19.26	19.68	17.62	19.59	8,503,126	-0.14(-0.69%)
Jul 25, 2007	19.85	20.01	19.35	19.72	4,453,848	+0.03(+0.16%)
Jul 24, 2007	20.06	20.17	19.60	19.69	5,050,753	-0.37(-1.85%)
Jul 23, 2007	20.49	20.56	19.99	20.06	3,126,561	-0.28(-1.39%)
Jul 20, 2007	20.87	20.87	20.21	20.34	3,265,063	-0.52(-2.50%)
Jul 19, 2007	20.68	21.03	20.68	20.87	2,209,384	+0.18(+0.88%)
Jul 18, 2007	20.70	20.75	20.32	20.68	3,822,188	-0.06(-0.30%)
Jul 17, 2007	21.10	21.23	20.70	20.75	2,809,168	-0.30(-1.44%)
Jul 16, 2007	21.11	21.36	20.97	21.05	4,164,340	+0.10(+0.47%)
Jul 13, 2007	20.50	20.97	20.34	20.95	2,255,907	+0.36(+1.75%)
Jul 12, 2007	20.42	20.59	19.93	20.59	3,738,635	+0.66(+3.33%)
Jul 11, 2007	19.85	19.95	19.59	19.93	2,970,224	-0.04(-0.21%)
Jul 10, 2007	20.47	20.55	19.97	19.97	3,968,084	-0.57(-2.80%)
Jul 09, 2007	20.55	20.65	20.32	20.54	2,116,337	-0.05(-0.25%)
Jul 06, 2007	20.50	21.03	20.31	20.59	2,900,726	-0.02(-0.08%)
Jul 05, 2007	20.79	20.95	20.54	20.61	3,017,513	+0.06(+0.30%)
Jul 03, 2007	20.58	20.73	20.40	20.55	2,142,949	-0.01(-0.05%)
Jul 02, 2007	19.88	20.56	19.84	20.56	3,676,690	+0.67(+3.39%)
Jun 29, 2007	20.03	20.32	19.73	19.88	5,754,708	-0.03(-0.13%)
Jun 28, 2007	20.27	20.47	19.91	19.91	3,134,849	-0.36(-1.75%)
Jun 27, 2007	19.51	20.33	19.28	20.27	5,690,845	+0.56(+2.84%)
Jun 26, 2007	19.93	20.02	19.57	19.71	4,211,040	-0.14(-0.68%)
Jun 25, 2007	20.39	20.55	19.76	19.84	4,158,773	-0.62(-3.01%)
Jun 22, 2007	20.66	20.74	20.34	20.46	4,077,351	-0.20(-0.96%)
Jun 21, 2007	20.87	20.75	20.22	20.66	4,167,388	-0.21(-1.03%)
Jun 20, 2007	21.80	21.80	20.83	20.87	3,845,170	-0.76(-3.52%)
Jun 19, 2007	21.46	21.66	21.04	21.63	5,834,765	+0.04(+0.17%)
Jun 18, 2007	22.26	22.38	21.57	21.60	4,360,183	-0.63(-2.84%)
Jun 15, 2007	22.07	22.59	22.01	22.23	4,699,823	+0.15(+0.66%)
Jun 14, 2007	22.29	22.49	21.99	22.08	3,001,048	-0.27(-1.19%)
Jun 13, 2007	21.84	22.39	21.79	22.35	3,451,731	+0.64(+2.96%)
Jun 12, 2007	22.38	22.39	21.68	21.71	3,476,812	-0.67(-3.01%)
Jun 11, 2007	22.50	22.85	22.24	22.38	3,158,963	-0.75(-3.23%)
Jun 08, 2007	22.44	23.14	22.30	23.13	2,948,589	+0.57(+2.55%)
Jun 07, 2007	23.39	23.38	22.46	22.55	3,913,094	-0.83(-3.55%)
Jun 06, 2007	23.73	23.74	23.35	23.38	2,417,878	-0.34(-1.45%)
Jun 05, 2007	24.06	24.15	23.67	23.73	2,306,260	-0.52(-2.13%)
Jun 04, 2007	24.06	24.51	24.03	24.25	1,380,769	+0.04(+0.15%)
Jun 01, 2007	24.18	24.33	23.97	24.21	1,994,476	+0.03(+0.13%)
May 31, 2007	24.38	24.61	24.04	24.18	3,634,297	-0.20(-0.81%)
May 30, 2007	23.56	24.38	23.46	24.38	4,274,698	+0.97(+4.15%)
May 29, 2007	22.78	23.41	22.66	23.41	3,803,806	+0.83(+3.65%)
May 25, 2007	22.46	22.79	22.29	22.58	3,424,353	+0.21(+0.93%)
May 24, 2007	22.86	22.91	22.16	22.37	3,239,791	-0.53(-2.33%)
May 23, 2007	23.23	23.51	22.90	22.90	2,261,524	-0.32(-1.39%)
May 22, 2007	23.13	23.43	22.95	23.23	2,467,912	+0.20(+0.86%)
May 21, 2007	22.86	23.37	22.85	23.03	3,241,118	+0.17(+0.73%)
May 18, 2007	23.42	23.43	22.80	22.86	4,382,439	-0.51(-2.19%)
May 17, 2007	24.00	24.00	23.27	23.37	4,254,262	-0.60(-2.51%)
May 16, 2007	24.26	24.31	23.75	23.97	2,128,720	-0.28(-1.14%)
May 15, 2007	24.90	24.95	24.18	24.25	2,370,025	-0.52(-2.11%)
May 14, 2007	25.10	25.22	24.72	24.77	1,275,469	-0.27(-1.06%)
May 11, 2007	24.77	25.11	24.76	25.04	1,392,256	+0.29(+1.16%)
May 10, 2007	25.19	25.29	24.63	24.75	2,364,079	-0.58(-2.29%)
May 09, 2007	25.02	25.50	24.98	25.33	1,340,181	+0.31(+1.25%)
May 08, 2007	25.15	25.21	24.97	25.02	1,714,282	-0.28(-1.11%)
May 07, 2007	25.23	25.42	25.19	25.30	1,549,249	+0.08(+0.33%)
May 04, 2007	25.70	25.74	25.20	25.22	2,443,149	-0.32(-1.25%)
May 03, 2007	25.33	25.79	25.33	25.54	2,770,994	+0.42(+1.66%)
May 02, 2007	24.99	25.36	24.85	25.12	1,587,915	+0.15(+0.61%)

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.