Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.25	35.25	34.38	34.45	6,921,833	-0.56(-1.60%)
Apr 29, 2008	35.05	35.30	34.75	35.01	4,542,677	+0.01(+0.02%)
Apr 28, 2008	35.33	35.56	34.96	35.00	4,720,685	-0.42(-1.19%)
Apr 25, 2008	35.53	35.60	34.92	35.43	2,529,300	+0.09(+0.26%)
Apr 24, 2008	35.23	35.57	34.72	35.33	4,177,498	+0.22(+0.64%)
Apr 23, 2008	35.04	35.59	34.88	35.11	3,669,852	+0.27(+0.78%)
Apr 22, 2008	34.63	35.08	34.53	34.84	4,702,601	-0.01(-0.02%)
Apr 21, 2008	34.94	35.05	34.59	34.85	4,808,929	-0.22(-0.64%)
Apr 18, 2008	34.93	35.11	34.54	35.07	8,043,497	+0.53(+1.55%)
Apr 17, 2008	34.92	35.10	34.49	34.54	4,243,143	-0.56(-1.60%)
Apr 16, 2008	34.03	35.27	33.99	35.10	6,560,136	+1.26(+3.72%)
Apr 15, 2008	33.34	34.01	33.26	33.84	4,927,530	+0.64(+1.93%)
Apr 14, 2008	33.14	33.45	32.65	33.20	4,575,277	+0.11(+0.34%)
Apr 11, 2008	33.65	33.65	32.83	33.09	8,604,028	-0.90(-2.66%)
Apr 10, 2008	34.15	34.37	33.74	33.99	7,909,567	-0.18(-0.52%)
Apr 09, 2008	34.29	34.57	33.91	34.17	3,767,603	-0.18(-0.52%)
Apr 08, 2008	34.59	34.73	34.09	34.34	6,567,609	-0.85(-2.42%)
Apr 07, 2008	35.56	35.64	34.95	35.19	5,238,495	-0.29(-0.82%)
Apr 04, 2008	35.19	35.68	34.79	35.48	5,018,338	+0.28(+0.79%)
Apr 03, 2008	35.20	35.48	34.88	35.21	3,844,281	-0.14(-0.39%)
Apr 02, 2008	35.35	35.86	35.12	35.35	5,636,820	+0.10(+0.28%)
Apr 01, 2008	34.22	35.31	34.21	35.25	6,553,515	+1.32(+3.91%)
Mar 31, 2008	33.79	34.13	33.45	33.92	3,447,131	+0.18(+0.55%)
Mar 28, 2008	33.96	34.28	33.67	33.74	3,819,788	+0.01(+0.02%)
Mar 27, 2008	34.13	34.29	33.71	33.73	5,313,552	-0.25(-0.74%)
Mar 26, 2008	34.10	34.26	33.74	33.98	5,523,817	-0.23(-0.67%)
Mar 25, 2008	33.62	34.34	33.14	34.21	6,711,181	+0.76(+2.29%)
Mar 24, 2008	32.35	33.62	32.30	33.45	6,234,441	+1.10(+3.40%)
Mar 21, 2008	32.02	32.70	31.98	32.35	9,367,026	+0.00(+0.00%)
Mar 20, 2008	32.02	32.70	31.98	32.35	9,367,026	+0.36(+1.13%)
Mar 19, 2008	33.14	33.15	31.95	31.98	7,826,897	-0.81(-2.47%)
Mar 18, 2008	32.68	32.97	32.20	32.80	9,685,846	+0.72(+2.24%)
Mar 17, 2008	31.69	32.34	31.18	32.08	8,298,997	+0.01(+0.04%)
Mar 14, 2008	33.09	33.09	31.32	32.06	10,234,605	-0.80(-2.45%)
Mar 13, 2008	32.54	33.08	32.11	32.87	7,240,502	-0.20(-0.60%)
Mar 12, 2008	33.34	33.61	33.00	33.07	4,837,048	-0.04(-0.12%)
Mar 11, 2008	32.62	33.10	32.23	33.10	7,068,646	+1.27(+4.00%)
Mar 10, 2008	32.57	32.76	31.77	31.83	6,083,973	-0.77(-2.37%)
Mar 07, 2008	33.22	33.33	32.39	32.60	5,523,753	-0.81(-2.43%)
Mar 06, 2008	33.69	33.91	33.32	33.41	6,455,799	-0.52(-1.53%)
Mar 05, 2008	33.84	34.32	33.53	33.94	6,604,610	+0.26(+0.78%)
Mar 04, 2008	34.03	34.05	33.22	33.67	8,749,334	-0.62(-1.81%)
Mar 03, 2008	33.61	34.29	33.46	34.29	5,679,623	+0.70(+2.08%)
Feb 29, 2008	34.72	34.77	33.46	33.59	6,859,906	-1.27(-3.65%)
Feb 28, 2008	34.84	35.21	34.73	34.86	6,279,082	-0.29(-0.82%)
Feb 27, 2008	35.08	35.60	34.78	35.15	6,701,775	-0.05(-0.15%)
Feb 26, 2008	34.28	35.37	34.09	35.21	7,855,484	+0.82(+2.38%)
Feb 25, 2008	34.24	34.49	33.88	34.39	7,962,588	+0.24(+0.69%)
Feb 22, 2008	34.30	34.39	33.43	34.15	6,346,431	+0.07(+0.19%)
Feb 21, 2008	34.77	34.94	33.98	34.09	4,881,447	-0.63(-1.82%)
Feb 20, 2008	34.39	34.77	34.02	34.72	5,814,489	+0.10(+0.29%)
Feb 19, 2008	34.91	35.00	34.46	34.62	5,599,470	+0.17(+0.50%)
Feb 18, 2008	34.57	34.60	33.95	34.45	0	+0.00(+0.00%)
Feb 15, 2008	34.57	34.60	33.95	34.45	5,780,806	-0.13(-0.38%)
Feb 14, 2008	34.99	35.10	34.55	34.58	8,304,774	-0.38(-1.08%)
Feb 13, 2008	34.25	34.98	34.04	34.96	6,502,128	+1.02(+2.99%)
Feb 12, 2008	34.00	34.49	33.69	33.94	6,238,948	+0.08(+0.23%)
Feb 11, 2008	33.43	34.01	33.05	33.86	5,557,306	+0.35(+1.04%)
Feb 08, 2008	32.99	33.67	32.87	33.51	6,288,557	+0.42(+1.25%)
Feb 07, 2008	32.78	33.31	32.37	33.10	6,504,001	+0.20(+0.62%)
Feb 06, 2008	33.59	33.73	32.87	32.89	7,362,119	-0.52(-1.56%)
Feb 05, 2008	35.19	35.19	33.41	33.41	7,085,262	-1.52(-4.34%)
Feb 04, 2008	34.61	35.12	34.44	34.93	6,225,388	+0.51(+1.47%)
Feb 01, 2008	33.46	34.48	33.21	34.42	6,330,842	+0.95(+2.84%)
Jan 31, 2008	33.16	33.73	32.65	33.47	10,098,473	-0.24(-0.72%)
Jan 30, 2008	33.94	34.36	33.58	33.72	6,772,504	-0.41(-1.20%)
Jan 29, 2008	34.25	34.37	33.80	34.13	4,514,693	+0.10(+0.30%)
Jan 28, 2008	34.08	34.22	33.39	34.02	4,983,676	+0.06(+0.18%)
Jan 25, 2008	33.98	34.57	33.76	33.96	6,931,821	+0.19(+0.57%)
Jan 24, 2008	33.49	34.07	33.14	33.77	8,084,991	+0.46(+1.39%)
Jan 23, 2008	32.18	33.42	31.04	33.31	11,662,776	+0.22(+0.66%)
Jan 22, 2008	29.66	33.47	29.58	33.09	13,957,688	+0.67(+2.05%)
Jan 21, 2008	31.75	33.01	31.60	32.43	0	+0.00(+0.00%)
Jan 18, 2008	31.75	33.01	31.60	32.43	9,728,533	+0.86(+2.74%)
Jan 17, 2008	32.44	32.96	31.50	31.56	9,641,591	-0.79(-2.45%)
Jan 16, 2008	32.72	33.06	32.25	32.35	9,117,920	-0.57(-1.72%)
Jan 15, 2008	33.65	33.90	32.85	32.92	8,341,068	-1.08(-3.18%)
Jan 14, 2008	34.22	34.44	33.90	34.00	7,304,486	+0.13(+0.37%)
Jan 11, 2008	34.52	34.74	33.67	33.88	7,948,783	-1.02(-2.93%)
Jan 10, 2008	34.67	35.20	34.22	34.90	7,734,366	-0.10(-0.28%)
Jan 09, 2008	35.08	35.60	34.13	35.00	7,890,843	-0.08(-0.23%)
Jan 08, 2008	35.66	35.85	35.01	35.08	6,839,190	-0.36(-1.00%)
Jan 07, 2008	35.64	35.87	34.96	35.43	7,433,049	-0.07(-0.19%)
Jan 04, 2008	36.57	36.57	35.43	35.50	5,104,777	-1.31(-3.55%)
Jan 03, 2008	36.53	37.33	36.49	36.80	4,395,502	+0.44(+1.20%)
Jan 02, 2008	37.35	37.57	36.20	36.37	4,588,921	-0.98(-2.63%)
Jan 01, 2008	37.55	37.90	37.28	37.35	0	+0.00(+0.00%)
Dec 31, 2007	37.55	37.90	37.28	37.35	2,752,231	-0.24(-0.65%)
Dec 28, 2007	37.65	38.14	37.28	37.59	2,879,645	+0.07(+0.19%)
Dec 27, 2007	38.42	38.58	37.48	37.52	3,564,345	-0.64(-1.68%)
Dec 26, 2007	37.39	38.27	37.39	38.16	5,198,450	+0.29(+0.77%)
Dec 24, 2007	37.06	37.90	36.88	37.87	1,963,519	+1.07(+2.90%)
Dec 21, 2007	36.99	37.49	36.72	36.80	7,910,329	+0.28(+0.78%)
Dec 20, 2007	36.58	36.78	35.95	36.52	4,404,908	+0.13(+0.36%)
Dec 19, 2007	36.45	36.80	36.08	36.39	4,425,359	-0.13(-0.34%)
Dec 18, 2007	36.24	36.69	35.71	36.51	4,742,974	+0.60(+1.67%)
Dec 17, 2007	36.91	37.05	35.85	35.91	5,090,462	-1.14(-3.08%)
Dec 14, 2007	37.63	37.66	37.04	37.05	4,837,016	-0.49(-1.32%)
Dec 13, 2007	36.87	37.61	36.49	37.55	5,190,355	+0.50(+1.35%)
Dec 12, 2007	37.99	38.21	36.59	37.05	7,584,430	-0.03(-0.09%)
Dec 11, 2007	38.40	38.56	37.04	37.08	5,387,839	-1.34(-3.50%)
Dec 10, 2007	37.58	38.81	37.58	38.42	4,834,522	-0.02(-0.05%)
Dec 07, 2007	38.39	38.72	38.06	38.44	3,326,445	+0.20(+0.52%)
Dec 06, 2007	37.98	38.29	37.88	38.25	4,182,440	+0.25(+0.66%)
Dec 05, 2007	38.62	38.76	37.66	38.00	5,142,597	-0.19(-0.50%)
Dec 04, 2007	37.55	38.93	37.30	38.19	5,908,146	+0.33(+0.87%)
Dec 03, 2007	37.90	38.32	37.39	37.86	5,108,296	+0.27(+0.72%)
Nov 30, 2007	37.76	38.29	37.41	37.59	5,692,234	+0.35(+0.94%)
Nov 29, 2007	37.42	37.61	36.87	37.24	3,841,405	+0.00(+0.00%)
Nov 28, 2007	36.06	37.46	35.79	37.24	6,623,688	+1.52(+4.24%)
Nov 27, 2007	35.53	35.95	35.19	35.72	5,529,835	+0.30(+0.86%)
Nov 26, 2007	36.04	36.49	35.34	35.42	4,527,604	-0.63(-1.74%)
Nov 23, 2007	35.49	36.15	35.01	36.04	2,230,366	+0.86(+2.44%)
Nov 21, 2007	35.56	35.97	35.12	35.19	6,665,539	-0.74(-2.06%)
Nov 20, 2007	35.43	36.59	35.25	35.93	6,994,576	+0.49(+1.38%)
Nov 19, 2007	36.08	36.12	35.08	35.44	6,406,619	-0.80(-2.20%)
Nov 16, 2007	36.59	36.78	35.66	36.24	5,984,520	-0.04(-0.11%)
Nov 15, 2007	36.57	36.70	36.11	36.28	5,598,899	-0.36(-0.99%)
Nov 14, 2007	36.91	37.38	36.37	36.64	5,931,333	-0.01(-0.04%)
Nov 13, 2007	35.93	36.72	35.52	36.65	6,010,699	+0.94(+2.62%)
Nov 12, 2007	35.97	36.39	35.63	35.72	5,863,282	-0.40(-1.11%)
Nov 09, 2007	36.10	36.51	35.78	36.12	6,179,265	-0.39(-1.07%)
Nov 08, 2007	36.42	36.64	35.79	36.51	7,598,723	+0.26(+0.73%)
Nov 07, 2007	35.60	36.77	35.45	36.24	8,424,347	+0.46(+1.29%)
Nov 06, 2007	34.28	36.09	34.28	35.78	7,346,125	+1.81(+5.34%)
Nov 05, 2007	34.03	34.67	33.67	33.97	5,237,629	-0.20(-0.58%)
Nov 02, 2007	34.60	34.80	33.55	34.17	5,557,843	+0.32(+0.95%)
Nov 01, 2007	33.72	34.47	33.72	33.84	5,923,423	-0.61(-1.78%)
Oct 31, 2007	33.67	34.51	33.58	34.46	4,290,487	+0.91(+2.71%)
Oct 30, 2007	33.61	34.00	33.46	33.55	3,079,506	-0.42(-1.24%)
Oct 29, 2007	33.92	34.08	33.28	33.97	3,650,656	+0.09(+0.25%)
Oct 26, 2007	33.98	34.28	33.65	33.88	3,478,173	+0.22(+0.65%)
Oct 25, 2007	33.73	33.82	33.22	33.67	4,064,190	+0.05(+0.16%)
Oct 24, 2007	33.57	33.98	33.04	33.61	4,880,032	-0.14(-0.41%)
Oct 23, 2007	33.86	33.99	33.42	33.75	3,257,905	+0.15(+0.45%)
Oct 22, 2007	32.60	33.80	32.59	33.60	4,788,405	+0.31(+0.93%)
Oct 19, 2007	35.06	35.21	33.04	33.29	8,755,508	-2.05(-5.80%)
Oct 18, 2007	34.88	35.47	34.73	35.34	3,521,560	+0.44(+1.27%)
Oct 17, 2007	35.15	35.28	34.57	34.90	4,054,008	+0.18(+0.53%)
Oct 16, 2007	34.86	35.06	34.54	34.71	3,531,117	-0.21(-0.60%)
Oct 15, 2007	35.10	35.36	34.69	34.92	4,083,456	-0.07(-0.21%)
Oct 12, 2007	35.65	35.70	34.79	35.00	4,749,722	-0.51(-1.43%)
Oct 11, 2007	36.20	36.45	35.41	35.50	4,556,338	-0.47(-1.30%)
Oct 10, 2007	36.06	36.19	35.56	35.97	3,222,104	-0.11(-0.31%)
Oct 09, 2007	35.83	36.15	35.60	36.08	3,139,397	+0.33(+0.92%)
Oct 08, 2007	35.86	36.03	35.46	35.75	2,789,153	-0.02(-0.06%)
Oct 05, 2007	35.40	36.19	35.40	35.77	3,861,822	+0.59(+1.69%)
Oct 04, 2007	34.95	35.34	34.81	35.18	2,730,748	+0.28(+0.81%)
Oct 03, 2007	34.98	35.08	34.65	34.90	3,576,172	-0.32(-0.90%)
Oct 02, 2007	35.22	35.81	35.04	35.21	3,253,961	-0.34(-0.95%)
Oct 01, 2007	35.25	35.85	35.13	35.55	4,625,935	+0.47(+1.33%)
Sep 28, 2007	35.26	35.35	34.85	35.08	4,763,830	-0.10(-0.28%)
Sep 27, 2007	34.80	35.23	34.28	35.18	7,926,620	+1.19(+3.49%)
Sep 26, 2007	33.85	34.26	33.70	33.99	4,189,191	+0.36(+1.08%)
Sep 25, 2007	32.86	33.75	32.75	33.63	4,182,061	+0.51(+1.53%)
Sep 24, 2007	32.98	33.62	32.97	33.12	3,806,133	+0.03(+0.10%)
Sep 21, 2007	33.53	33.59	33.01	33.09	5,539,471	-0.11(-0.32%)
Sep 20, 2007	33.60	33.76	33.20	33.20	3,875,779	-0.40(-1.20%)
Sep 19, 2007	33.41	33.94	33.28	33.60	5,042,828	+0.51(+1.55%)
Sep 18, 2007	31.75	33.09	31.87	33.09	4,280,514	+1.33(+4.19%)
Sep 17, 2007	31.99	32.12	31.65	31.75	2,700,172	-0.32(-1.01%)
Sep 14, 2007	31.64	32.29	31.53	32.08	3,781,118	+0.36(+1.14%)
Sep 13, 2007	31.85	32.00	31.48	31.71	2,323,434	+0.14(+0.44%)
Sep 12, 2007	31.43	31.83	31.37	31.58	2,934,785	+0.00(+0.00%)
Sep 11, 2007	31.58	31.73	31.34	31.58	3,168,706	+0.16(+0.52%)
Sep 10, 2007	31.44	31.76	30.74	31.41	3,953,601	+0.18(+0.57%)
Sep 07, 2007	31.45	31.79	31.11	31.23	3,803,266	-0.84(-2.61%)
Sep 06, 2007	32.35	32.38	31.81	32.07	3,910,063	-0.13(-0.39%)
Sep 05, 2007	32.28	32.41	31.67	32.20	5,576,031	-0.48(-1.47%)
Sep 04, 2007	32.64	32.89	32.38	32.68	3,679,176	+0.22(+0.69%)
Aug 31, 2007	32.04	32.74	31.97	32.45	4,323,597	+0.84(+2.65%)
Aug 30, 2007	31.46	32.10	31.44	31.62	2,793,855	-0.19(-0.60%)
Aug 29, 2007	31.13	31.85	30.93	31.81	4,377,299	+0.89(+2.88%)
Aug 28, 2007	31.15	31.27	30.79	30.92	6,267,023	-0.36(-1.14%)
Aug 27, 2007	31.58	31.63	31.23	31.27	2,708,327	-0.22(-0.71%)
Aug 24, 2007	30.61	31.54	30.49	31.50	3,912,945	+1.02(+3.35%)
Aug 23, 2007	30.96	31.15	30.23	30.47	4,077,540	-0.48(-1.55%)
Aug 22, 2007	30.76	31.04	29.97	30.96	5,252,151	+0.65(+2.13%)
Aug 21, 2007	31.07	31.18	30.19	30.31	7,110,626	-0.76(-2.44%)
Aug 20, 2007	29.99	31.31	29.99	31.07	5,707,403	+0.54(+1.77%)
Aug 17, 2007	30.47	30.84	29.84	30.53	7,842,426	+0.59(+1.96%)
Aug 16, 2007	29.60	30.22	28.46	29.94	9,171,560	-0.30(-1.00%)
Aug 15, 2007	30.86	31.31	30.17	30.24	5,105,738	-0.73(-2.36%)
Aug 14, 2007	31.67	31.88	30.98	30.98	5,083,490	-0.74(-2.33%)
Aug 13, 2007	31.73	32.25	31.09	31.71	4,873,964	+0.67(+2.17%)
Aug 10, 2007	29.24	31.23	29.17	31.04	6,805,861	+0.84(+2.77%)
Aug 09, 2007	31.04	32.53	30.11	30.20	7,835,448	-1.81(-5.66%)
Aug 08, 2007	32.15	32.70	31.84	32.02	5,326,939	+0.10(+0.31%)
Aug 07, 2007	31.09	32.13	30.98	31.92	6,942,694	+0.20(+0.64%)
Aug 06, 2007	31.24	31.75	30.78	31.71	5,270,355	+0.77(+2.49%)
Aug 03, 2007	31.15	31.40	30.86	30.94	5,104,396	-0.46(-1.47%)
Aug 02, 2007	32.11	32.11	31.13	31.40	5,716,975	-0.16(-0.50%)
Aug 01, 2007	30.98	31.63	30.86	31.56	5,715,291	+0.53(+1.72%)
Jul 31, 2007	31.44	32.46	30.98	31.03	5,967,264	-0.53(-1.69%)
Jul 30, 2007	31.03	31.65	30.94	31.56	5,868,792	+0.47(+1.51%)
Jul 27, 2007	31.97	31.97	31.09	31.09	6,568,735	-0.71(-2.24%)
Jul 26, 2007	32.14	32.88	31.33	31.81	7,966,467	-0.57(-1.75%)
Jul 25, 2007	32.79	32.93	31.94	32.37	4,460,917	-0.04(-0.12%)
Jul 24, 2007	32.85	33.05	32.38	32.41	4,509,596	-0.70(-2.11%)
Jul 23, 2007	33.11	33.44	33.01	33.11	3,364,550	+0.19(+0.58%)
Jul 20, 2007	33.35	33.36	32.46	32.92	6,158,949	-0.50(-1.50%)
Jul 19, 2007	33.23	33.67	33.12	33.42	3,817,071	+0.42(+1.26%)
Jul 18, 2007	33.41	33.42	32.59	33.01	4,367,150	-0.28(-0.83%)
Jul 17, 2007	33.21	33.41	33.06	33.28	4,031,435	+0.18(+0.54%)
Jul 16, 2007	32.80	33.35	32.74	33.10	5,446,176	+0.27(+0.82%)
Jul 13, 2007	32.66	32.91	32.51	32.83	3,247,135	+0.26(+0.81%)
Jul 12, 2007	31.95	32.60	31.87	32.57	4,326,749	+0.70(+2.19%)
Jul 11, 2007	31.46	32.18	31.45	31.87	4,952,241	+0.50(+1.60%)
Jul 10, 2007	31.61	31.90	31.11	31.37	6,135,955	-0.61(-1.92%)
Jul 09, 2007	31.85	32.21	31.81	31.98	3,657,012	+0.30(+0.94%)
Jul 06, 2007	31.56	31.75	31.34	31.69	2,920,828	+0.26(+0.84%)
Jul 05, 2007	31.52	31.63	31.20	31.42	2,150,193	-0.09(-0.29%)
Jul 03, 2007	31.38	31.59	31.31	31.52	1,349,066	+0.22(+0.72%)
Jul 02, 2007	30.98	31.29	30.81	31.29	4,028,659	+0.44(+1.43%)
Jun 29, 2007	31.23	31.46	30.60	30.85	4,691,302	-0.35(-1.12%)
Jun 28, 2007	31.05	31.38	30.96	31.20	3,079,355	+0.03(+0.11%)
Jun 27, 2007	31.01	31.19	30.81	31.17	4,516,104	-0.24(-0.76%)
Jun 26, 2007	31.61	31.76	31.20	31.40	3,437,208	+0.02(+0.06%)
Jun 25, 2007	32.02	32.08	31.21	31.38	3,192,958	-0.09(-0.27%)
Jun 22, 2007	31.58	31.88	31.27	31.47	5,997,149	-0.24(-0.75%)
Jun 21, 2007	31.67	32.00	31.51	31.71	4,058,609	+0.03(+0.10%)
Jun 20, 2007	32.92	32.92	31.67	31.67	4,538,252	-0.70(-2.16%)
Jun 19, 2007	32.21	32.43	32.10	32.37	3,760,335	+0.07(+0.22%)
Jun 18, 2007	32.05	32.55	32.01	32.30	4,188,280	+0.20(+0.62%)
Jun 15, 2007	31.93	32.27	31.63	32.10	5,630,036	+0.18(+0.58%)
Jun 14, 2007	31.78	32.19	31.76	31.92	3,776,112	+0.14(+0.44%)
Jun 13, 2007	31.14	31.81	31.08	31.78	4,000,931	+0.71(+2.29%)
Jun 12, 2007	31.51	31.61	31.05	31.07	3,324,957	-0.51(-1.61%)
Jun 11, 2007	31.44	31.88	31.22	31.58	3,932,386	+0.14(+0.44%)
Jun 08, 2007	31.01	31.45	30.76	31.44	4,268,075	+0.43(+1.38%)
Jun 07, 2007	31.49	31.62	30.94	31.01	4,550,388	-0.61(-1.94%)
Jun 06, 2007	31.88	31.92	31.46	31.62	4,076,478	-0.26(-0.81%)
Jun 05, 2007	31.63	32.22	31.55	31.88	3,788,248	+0.01(+0.02%)
Jun 04, 2007	32.17	32.22	31.70	31.87	2,867,733	-0.30(-0.92%)
Jun 01, 2007	31.94	32.46	31.94	32.17	3,172,043	+0.23(+0.72%)
May 31, 2007	31.90	32.20	31.77	31.94	5,019,747	+0.33(+1.04%)
May 30, 2007	31.20	31.65	31.05	31.61	5,187,376	+0.41(+1.31%)
May 29, 2007	31.28	31.41	31.04	31.20	3,016,096	+0.04(+0.13%)
May 25, 2007	31.11	31.25	31.05	31.16	2,794,614	+0.16(+0.53%)
May 24, 2007	31.09	31.46	30.86	31.00	4,936,312	-0.09(-0.30%)
May 23, 2007	30.55	31.46	30.49	31.09	6,082,452	+0.76(+2.52%)
May 22, 2007	30.37	30.58	30.21	30.32	2,951,927	-0.11(-0.37%)
May 21, 2007	30.26	30.53	30.22	30.44	3,348,365	+0.16(+0.54%)
May 18, 2007	30.31	30.59	29.95	30.27	3,645,498	+0.06(+0.20%)
May 17, 2007	30.32	30.38	30.10	30.21	2,499,558	-0.19(-0.63%)
May 16, 2007	30.17	30.40	30.09	30.40	3,001,077	+0.23(+0.76%)
May 15, 2007	30.16	30.50	30.08	30.17	4,096,350	-0.05(-0.15%)
May 14, 2007	30.42	30.76	30.10	30.22	2,964,973	-0.20(-0.67%)
May 11, 2007	30.16	30.44	30.11	30.42	3,589,307	+0.27(+0.90%)
May 10, 2007	30.71	30.88	30.13	30.15	5,567,234	-0.56(-1.82%)
May 09, 2007	30.59	30.85	30.47	30.71	5,260,192	-0.07(-0.21%)
May 08, 2007	30.95	31.15	30.76	30.78	4,470,057	-0.04(-0.13%)
May 07, 2007	30.89	31.14	30.73	30.82	6,865,039	-0.07(-0.23%)
May 04, 2007	30.76	31.27	30.72	30.89	3,868,210	+0.13(+0.41%)
May 03, 2007	30.69	30.82	30.60	30.76	4,476,814	+0.14(+0.47%)
May 02, 2007	30.32	30.82	30.15	30.62	5,323,108	+0.24(+0.78%)

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.