Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.33	21.48	21.08	21.08	708,004	-0.12(-0.57%)
Apr 29, 2008	21.23	21.49	20.98	21.20	585,367	-0.03(-0.14%)
Apr 28, 2008	21.20	21.30	20.93	21.23	638,449	+0.24(+1.14%)
Apr 25, 2008	21.03	21.30	20.82	20.99	557,436	+0.04(+0.19%)
Apr 24, 2008	21.15	21.25	20.68	20.95	586,069	-0.17(-0.80%)
Apr 23, 2008	20.74	21.22	20.62	21.12	916,381	+0.61(+2.97%)
Apr 22, 2008	20.51	20.78	20.33	20.51	1,045,620	+0.28(+1.38%)
Apr 21, 2008	20.36	20.83	20.13	20.23	560,817	-0.30(-1.46%)
Apr 18, 2008	20.45	20.82	20.30	20.53	1,356,677	+0.51(+2.55%)
Apr 17, 2008	20.40	20.65	19.99	20.02	978,739	-0.38(-1.86%)
Apr 16, 2008	20.05	20.47	20.01	20.40	1,141,515	+0.42(+2.10%)
Apr 15, 2008	20.50	20.50	19.94	19.98	934,609	-0.18(-0.89%)
Apr 14, 2008	21.11	21.19	20.16	20.16	805,123	-0.89(-4.23%)
Apr 11, 2008	20.69	21.33	20.12	21.05	1,935,674	+0.78(+3.85%)
Apr 10, 2008	20.00	20.49	19.95	20.27	715,438	+0.27(+1.35%)
Apr 09, 2008	20.24	20.27	19.98	20.00	892,116	-0.24(-1.19%)
Apr 08, 2008	19.96	20.75	19.77	20.24	582,710	+0.24(+1.20%)
Apr 07, 2008	20.74	20.75	19.83	20.00	760,645	-0.57(-2.77%)
Apr 04, 2008	20.00	20.66	19.60	20.57	1,326,164	+0.69(+3.47%)
Apr 03, 2008	19.75	20.01	19.55	19.88	627,206	-0.02(-0.10%)
Apr 02, 2008	20.00	20.23	19.63	19.90	1,646,881	-0.05(-0.25%)
Apr 01, 2008	19.00	19.98	18.93	19.95	973,162	+1.17(+6.23%)
Mar 31, 2008	18.27	18.78	18.27	18.78	1,503,969	+0.67(+3.70%)
Mar 28, 2008	18.81	18.92	18.07	18.11	1,514,614	-0.51(-2.74%)
Mar 27, 2008	18.70	19.07	18.50	18.62	1,459,404	-0.09(-0.48%)
Mar 26, 2008	19.10	19.10	18.46	18.71	1,990,645	-0.26(-1.37%)
Mar 25, 2008	18.98	19.20	18.50	18.97	4,548,346	+0.17(+0.90%)
Mar 24, 2008	18.50	19.16	18.16	18.80	971,616	+0.66(+3.64%)
Mar 21, 2008	17.73	18.52	17.47	18.14	2,877,498	+0.00(+0.00%)
Mar 20, 2008	17.73	18.52	17.47	18.14	2,877,498	+0.72(+4.13%)
Mar 19, 2008	18.09	18.35	17.39	17.42	921,518	-0.58(-3.22%)
Mar 18, 2008	17.71	18.08	17.56	18.00	1,043,884	+0.41(+2.33%)
Mar 17, 2008	17.28	17.77	17.00	17.59	1,726,427	-0.61(-3.35%)
Mar 14, 2008	18.10	18.28	17.63	18.20	1,391,132	+0.11(+0.61%)
Mar 13, 2008	18.14	18.31	17.85	18.09	1,267,366	-0.12(-0.66%)
Mar 12, 2008	18.43	18.63	18.10	18.21	1,435,569	-0.45(-2.41%)
Mar 11, 2008	18.06	18.91	18.05	18.66	2,048,279	+0.56(+3.09%)
Mar 10, 2008	18.46	18.67	18.00	18.10	1,703,114	-0.34(-1.84%)
Mar 07, 2008	18.00	18.55	18.00	18.44	1,013,612	+0.17(+0.93%)
Mar 06, 2008	18.15	18.35	18.12	18.27	1,246,885	-0.01(-0.05%)
Mar 05, 2008	18.15	18.57	17.92	18.28	2,009,058	+0.01(+0.05%)
Mar 04, 2008	18.68	18.76	18.05	18.27	1,806,361	-0.48(-2.56%)
Mar 03, 2008	17.80	18.91	17.80	18.75	3,662,075	-0.38(-1.99%)
Feb 29, 2008	19.75	19.85	19.08	19.13	1,664,904	-0.77(-3.87%)
Feb 28, 2008	19.87	19.95	19.57	19.90	2,288,541	+0.03(+0.15%)
Feb 27, 2008	20.40	20.40	19.52	19.87	1,511,606	-0.49(-2.41%)
Feb 26, 2008	20.25	20.52	20.05	20.36	826,720	+0.10(+0.49%)
Feb 25, 2008	20.31	20.70	20.05	20.26	764,927	-0.23(-1.12%)
Feb 22, 2008	20.30	20.61	20.00	20.49	886,026	+0.45(+2.25%)
Feb 21, 2008	20.87	20.87	19.93	20.04	1,201,879	-0.46(-2.24%)
Feb 20, 2008	21.09	21.20	20.45	20.50	2,073,777	-0.65(-3.07%)
Feb 19, 2008	21.49	21.49	20.94	21.15	848,536	+0.02(+0.09%)
Feb 18, 2008	21.13	21.13	21.13	21.13	0	+0.00(+0.00%)
Feb 15, 2008	20.79	21.18	20.54	21.13	825,917	+0.50(+2.42%)
Feb 14, 2008	21.10	21.21	20.44	20.63	858,277	-0.30(-1.43%)
Feb 13, 2008	20.44	21.21	20.20	20.93	880,716	+0.63(+3.10%)
Feb 12, 2008	20.19	20.46	20.00	20.30	643,453	+0.08(+0.40%)
Feb 11, 2008	20.11	20.23	19.90	20.22	1,366,631	+0.27(+1.35%)
Feb 08, 2008	19.90	20.25	19.75	19.95	1,078,857	-0.05(-0.25%)
Feb 07, 2008	19.70	20.11	19.41	20.00	994,651	+0.30(+1.52%)
Feb 06, 2008	20.04	20.08	19.59	19.70	1,309,177	-0.14(-0.71%)
Feb 05, 2008	20.54	20.54	19.71	19.84	1,038,654	-0.70(-3.41%)
Feb 04, 2008	20.75	20.75	20.20	20.54	915,190	+0.01(+0.05%)
Feb 01, 2008	19.89	20.61	19.75	20.53	2,202,306	+0.86(+4.37%)
Jan 31, 2008	19.39	20.03	19.00	19.67	1,631,353	+0.17(+0.87%)
Jan 30, 2008	19.88	19.93	19.38	19.50	1,271,307	-0.15(-0.76%)
Jan 29, 2008	19.50	19.77	19.00	19.65	2,289,188	+0.37(+1.92%)
Jan 28, 2008	19.48	19.48	18.83	19.28	1,866,952	-0.01(-0.05%)
Jan 25, 2008	20.23	20.24	19.05	19.29	1,332,962	-0.17(-0.87%)
Jan 24, 2008	18.40	19.68	18.25	19.46	4,060,511	+1.27(+6.98%)
Jan 23, 2008	18.45	18.50	17.96	18.19	5,162,164	-0.51(-2.73%)
Jan 22, 2008	18.30	18.90	18.16	18.70	8,201,783	+0.11(+0.59%)
Jan 21, 2008	18.60	19.19	18.50	18.59	922,889	-1.10(-5.59%)
Jan 18, 2008	19.95	20.18	19.36	19.69	6,121,830	-0.21(-1.06%)
Jan 17, 2008	20.00	20.13	19.80	19.90	2,503,427	-0.10(-0.50%)
Jan 16, 2008	20.50	20.60	19.95	20.00	5,718,789	-0.60(-2.91%)
Jan 15, 2008	21.19	21.19	20.38	20.60	5,381,282	-0.71(-3.33%)
Jan 14, 2008	22.00	22.24	21.29	21.31	1,691,819	-0.69(-3.14%)
Jan 11, 2008	22.60	22.60	21.42	22.00	2,172,721	-0.90(-3.93%)
Jan 10, 2008	22.70	22.97	22.21	22.90	1,009,734	+0.40(+1.78%)
Jan 09, 2008	22.75	23.07	22.11	22.50	867,200	-0.52(-2.26%)
Jan 08, 2008	23.90	23.92	22.83	23.02	1,048,451	-0.81(-3.40%)
Jan 07, 2008	24.89	24.89	23.55	23.83	802,723	-0.07(-0.29%)
Jan 04, 2008	24.05	24.28	23.65	23.90	537,985	-0.18(-0.75%)
Jan 03, 2008	23.60	24.25	23.50	24.08	448,624	+0.46(+1.95%)
Jan 02, 2008	23.64	23.85	23.50	23.62	381,454	-0.02(-0.08%)
Jan 01, 2008	23.64	23.64	23.64	23.64	0	+0.00(+0.00%)
Dec 31, 2007	24.09	24.26	23.52	23.64	279,244	-0.26(-1.09%)
Dec 28, 2007	23.62	24.20	23.62	23.90	327,443	+0.23(+0.97%)
Dec 27, 2007	24.06	24.44	23.62	23.67	271,527	-0.93(-3.78%)
Dec 26, 2007	24.25	24.85	24.60	24.60	135,389	+0.00(+0.00%)
Dec 24, 2007	24.25	24.85	24.60	24.60	135,389	+0.22(+0.90%)
Dec 21, 2007	23.90	24.66	23.90	24.38	1,617,624	-0.22(-0.89%)
Dec 20, 2007	24.77	24.85	24.37	24.60	493,613	-0.05(-0.20%)
Dec 19, 2007	24.15	24.78	23.90	24.65	505,991	+0.45(+1.86%)
Dec 18, 2007	24.60	24.68	23.85	24.20	751,910	+0.07(+0.29%)
Dec 17, 2007	24.50	24.97	23.94	24.13	766,020	-0.55(-2.23%)
Dec 14, 2007	24.75	25.08	24.50	24.68	576,455	-0.30(-1.20%)
Dec 13, 2007	24.69	25.00	24.47	24.98	746,613	-0.05(-0.20%)
Dec 12, 2007	25.06	25.65	24.78	25.03	981,104	-0.25(-0.99%)
Dec 11, 2007	25.44	25.61	25.13	25.28	585,444	-0.07(-0.28%)
Dec 10, 2007	24.94	25.60	24.94	25.35	720,579	+0.20(+0.80%)
Dec 07, 2007	24.99	25.52	24.89	25.15	464,719	+0.37(+1.49%)
Dec 06, 2007	24.17	25.04	24.17	24.78	920,331	+0.41(+1.68%)
Dec 05, 2007	24.00	24.40	23.86	24.37	675,272	+0.37(+1.54%)
Dec 04, 2007	23.77	24.07	23.11	24.00	813,363	-0.06(-0.25%)
Dec 03, 2007	24.50	24.66	23.70	24.06	829,545	-0.51(-2.08%)
Nov 30, 2007	24.57	24.98	24.47	24.57	929,490	+0.00(+0.00%)
Nov 29, 2007	24.15	24.63	24.00	24.57	1,022,465	+0.56(+2.33%)
Nov 28, 2007	23.65	24.13	23.65	24.01	930,619	+0.29(+1.22%)
Nov 27, 2007	23.00	23.84	23.00	23.72	607,340	+0.24(+1.02%)
Nov 26, 2007	23.00	23.83	23.00	23.48	1,289,475	+0.44(+1.91%)
Nov 23, 2007	23.01	23.40	23.00	23.04	402,242	-0.32(-1.37%)
Nov 21, 2007	23.01	23.61	22.59	23.36	944,008	+0.06(+0.26%)
Nov 20, 2007	23.60	23.93	23.05	23.30	1,054,759	-0.55(-2.31%)
Nov 19, 2007	23.83	24.41	23.65	23.85	608,997	-0.06(-0.25%)
Nov 16, 2007	24.55	24.65	23.85	23.91	877,526	-0.98(-3.94%)
Nov 15, 2007	24.89	24.89	24.89	24.89	0	+0.00(+0.00%)
Nov 14, 2007	25.55	25.59	24.71	24.89	426,769	-0.39(-1.54%)
Nov 13, 2007	25.59	25.66	25.21	25.28	506,857	+0.16(+0.64%)
Nov 12, 2007	25.65	26.00	25.01	25.12	370,335	-0.48(-1.88%)
Nov 09, 2007	25.30	25.87	25.16	25.60	534,631	+0.05(+0.20%)
Nov 08, 2007	25.50	25.60	25.04	25.55	654,222	+0.10(+0.39%)
Nov 07, 2007	26.00	26.00	25.41	25.45	721,010	-0.41(-1.59%)
Nov 06, 2007	26.10	26.10	25.09	25.86	1,129,406	-0.04(-0.15%)
Nov 05, 2007	26.03	26.20	25.51	25.90	1,116,690	-0.46(-1.75%)
Nov 02, 2007	26.25	26.45	26.00	26.36	1,083,105	+0.41(+1.58%)
Nov 01, 2007	26.22	26.36	25.92	25.95	954,284	-0.43(-1.63%)
Oct 31, 2007	26.40	26.45	26.05	26.38	1,362,699	+0.04(+0.15%)
Oct 30, 2007	26.25	26.44	26.00	26.34	817,171	+0.14(+0.53%)
Oct 29, 2007	26.19	26.32	25.97	26.20	942,996	+0.17(+0.65%)
Oct 26, 2007	26.25	26.38	25.85	26.03	1,258,464	+0.00(+0.00%)
Oct 25, 2007	26.00	26.30	25.78	26.03	1,983,353	+0.08(+0.31%)
Oct 24, 2007	25.75	26.00	25.65	25.95	644,518	+0.15(+0.58%)
Oct 23, 2007	26.00	26.00	25.51	25.80	727,306	+0.30(+1.18%)
Oct 19, 2007	25.80	26.02	25.25	25.50	948,598	-0.58(-2.22%)
Oct 18, 2007	25.50	26.16	25.25	26.08	1,366,174	+0.58(+2.27%)
Oct 17, 2007	25.30	25.50	24.99	25.50	574,063	+0.32(+1.27%)
Oct 16, 2007	24.86	25.49	24.86	25.18	972,349	+0.13(+0.52%)
Oct 15, 2007	25.65	25.73	24.80	25.05	719,935	-0.60(-2.34%)
Oct 12, 2007	25.50	25.75	25.38	25.65	589,105	+0.15(+0.59%)
Oct 11, 2007	25.85	25.93	25.28	25.50	468,763	-0.15(-0.58%)
Oct 10, 2007	25.75	25.79	25.50	25.65	482,541	-0.10(-0.39%)
Oct 09, 2007	25.90	25.90	25.68	25.75	778,921	-0.03(-0.12%)
Oct 08, 2007	25.87	26.00	25.67	25.78	461,574	+0.00(+0.00%)
Oct 05, 2007	25.87	26.00	25.67	25.78	461,574	+0.03(+0.12%)
Oct 04, 2007	25.72	25.99	25.45	25.75	716,229	+0.28(+1.10%)
Oct 03, 2007	25.05	25.98	25.02	25.47	579,387	+0.27(+1.07%)
Oct 02, 2007	25.10	25.40	24.98	25.20	1,031,380	+0.40(+1.61%)
Oct 01, 2007	24.80	24.99	24.52	24.80	614,457	+0.10(+0.40%)
Sep 28, 2007	24.80	24.95	24.55	24.70	529,682	-0.23(-0.92%)
Sep 27, 2007	25.55	25.55	24.55	24.93	483,905	-0.32(-1.27%)
Sep 26, 2007	25.25	25.45	25.06	25.25	475,505	+0.00(+0.00%)
Sep 25, 2007	25.15	25.32	24.75	25.25	801,954	+0.15(+0.60%)
Sep 24, 2007	25.16	25.25	24.90	25.10	698,411	-0.10(-0.40%)
Sep 21, 2007	25.45	25.45	25.01	25.20	2,211,541	+0.03(+0.12%)
Sep 20, 2007	25.52	25.52	24.94	25.17	1,787,833	-0.18(-0.71%)
Sep 19, 2007	25.25	25.61	25.00	25.35	2,140,935	+0.35(+1.40%)
Sep 18, 2007	24.75	25.20	24.55	25.00	1,304,548	+0.07(+0.28%)
Sep 17, 2007	24.75	25.40	24.30	24.93	1,117,791	+0.09(+0.36%)
Sep 14, 2007	24.24	25.40	24.07	24.84	2,464,206	+0.34(+1.39%)
Sep 13, 2007	23.90	24.75	23.63	24.50	1,938,077	+0.64(+2.68%)
Sep 12, 2007	23.85	24.04	23.50	23.86	968,304	-0.16(-0.67%)
Sep 11, 2007	23.60	24.11	23.32	24.02	1,522,042	+0.46(+1.95%)
Sep 10, 2007	23.60	23.90	23.51	23.56	809,980	+0.02(+0.08%)
Sep 07, 2007	23.50	23.91	23.24	23.54	1,080,351	-0.37(-1.55%)
Sep 06, 2007	24.07	24.07	23.75	23.91	1,937,841	-0.17(-0.71%)
Sep 05, 2007	24.05	24.30	23.78	24.08	1,316,963	-0.13(-0.54%)
Sep 04, 2007	24.05	24.75	24.05	24.21	1,973,492	-0.31(-1.26%)
Aug 31, 2007	24.50	24.68	24.29	24.52	774,592	+0.32(+1.32%)
Aug 30, 2007	24.49	24.68	24.00	24.20	453,690	-0.33(-1.35%)
Aug 29, 2007	24.00	24.62	23.80	24.53	636,559	+0.69(+2.89%)
Aug 28, 2007	24.39	24.51	23.72	23.84	356,976	-0.71(-2.89%)
Aug 27, 2007	24.43	24.80	24.10	24.55	475,654	+0.31(+1.28%)
Aug 24, 2007	24.17	24.49	23.69	24.24	611,944	+0.14(+0.58%)
Aug 23, 2007	24.27	24.43	23.75	24.10	631,753	-0.03(-0.12%)
Aug 22, 2007	24.18	24.30	23.83	24.13	806,343	+0.34(+1.43%)
Aug 21, 2007	23.98	24.05	23.63	23.79	1,205,042	+0.26(+1.10%)
Aug 20, 2007	23.27	24.10	23.16	23.53	901,521	+0.47(+2.04%)
Aug 17, 2007	23.26	23.80	22.45	23.06	977,985	+0.36(+1.59%)
Aug 16, 2007	22.55	22.92	21.53	22.70	1,515,301	-0.22(-0.96%)
Aug 15, 2007	22.46	23.71	22.11	22.92	1,854,777	+0.01(+0.04%)
Aug 14, 2007	23.28	23.43	22.58	22.91	1,041,578	-0.37(-1.59%)
Aug 13, 2007	23.90	24.07	23.23	23.28	887,525	-0.34(-1.44%)
Aug 10, 2007	23.24	23.92	23.00	23.62	1,002,819	+0.42(+1.81%)
Aug 09, 2007	23.01	24.04	22.53	23.20	1,684,988	-0.55(-2.32%)
Aug 08, 2007	24.85	24.85	23.25	23.75	1,570,394	-0.24(-1.00%)
Aug 07, 2007	24.00	24.96	23.90	23.99	889,257	-0.17(-0.70%)
Aug 06, 2007	24.97	24.97	24.16	24.16	2,916,812	+0.00(+0.00%)
Aug 03, 2007	24.97	24.97	24.16	24.16	2,916,812	-0.87(-3.48%)
Aug 02, 2007	25.38	25.50	24.41	25.03	2,234,577	-0.04(-0.16%)
Aug 01, 2007	24.85	25.28	24.52	25.07	5,683,454	-0.23(-0.91%)
Jul 31, 2007	26.25	26.25	25.15	25.30	2,639,447	-0.88(-3.36%)
Jul 30, 2007	26.48	26.68	26.02	26.18	1,859,061	+0.01(+0.04%)
Jul 27, 2007	26.19	26.85	25.96	26.17	2,373,766	-0.07(-0.27%)
Jul 26, 2007	27.19	28.74	25.76	26.24	4,102,630	-26.76(-50.49%)
Jul 25, 2007	52.62	53.78	51.70	53.00	117,552	+0.88(+1.69%)
Jul 24, 2007	51.68	52.71	52.12	52.12	18,451	+0.44(+0.85%)
Jul 23, 2007	50.50	51.72	49.75	51.68	2,444,079	+1.68(+3.36%)
Jul 20, 2007	49.56	50.22	49.50	50.00	847,615	+0.00(+0.00%)
Jul 19, 2007	49.99	50.29	49.24	50.00	939,271	+0.01(+0.02%)
Jul 18, 2007	48.90	49.99	48.75	49.99	621,883	+0.96(+1.96%)
Jul 17, 2007	48.40	49.08	48.34	49.03	1,728,708	+0.68(+1.41%)
Jul 16, 2007	48.25	48.80	47.95	48.35	1,033,360	+0.40(+0.83%)
Jul 13, 2007	48.39	48.40	47.62	47.95	1,988,502	-0.57(-1.17%)
Jul 12, 2007	47.15	48.62	47.15	48.52	751,722	+1.32(+2.80%)
Jul 11, 2007	46.11	47.20	46.00	47.20	1,256,052	+0.98(+2.12%)
Jul 10, 2007	46.05	46.63	46.00	46.22	659,849	-0.18(-0.39%)
Jul 09, 2007	45.80	46.50	45.72	46.40	1,250,329	+1.17(+2.59%)
Jul 06, 2007	45.00	45.64	44.56	45.23	369,351	+0.33(+0.73%)
Jul 05, 2007	44.49	45.10	43.90	44.90	1,095,514	+0.40(+0.90%)
Jul 03, 2007	45.34	45.43	43.87	44.50	553,248	-0.52(-1.16%)
Jul 02, 2007	44.76	45.02	44.25	45.02	343,777	+0.00(+0.00%)
Jun 29, 2007	44.76	45.02	44.25	45.02	343,777	+0.42(+0.94%)
Jun 28, 2007	45.24	45.70	44.53	44.60	350,595	-0.59(-1.31%)
Jun 27, 2007	44.16	45.30	44.10	45.19	595,608	+0.59(+1.32%)
Jun 26, 2007	45.61	45.74	44.21	44.60	432,442	-1.12(-2.45%)
Jun 25, 2007	45.05	46.91	45.05	45.72	412,934	+0.22(+0.48%)
Jun 22, 2007	46.00	46.24	45.21	45.50	716,025	-0.75(-1.62%)
Jun 21, 2007	45.15	46.25	44.45	46.25	1,325,439	+1.36(+3.03%)
Jun 20, 2007	45.01	45.14	44.66	44.89	831,663	-0.19(-0.42%)
Jun 19, 2007	44.88	45.14	44.70	45.08	358,913	+0.23(+0.51%)
Jun 18, 2007	44.88	45.14	44.70	44.85	314,251	-0.29(-0.64%)
Jun 15, 2007	44.92	45.14	44.64	45.14	1,206,238	+0.20(+0.45%)
Jun 14, 2007	44.85	45.14	44.28	44.94	405,745	-0.03(-0.07%)
Jun 13, 2007	44.91	45.14	44.16	44.97	737,643	-0.18(-0.40%)
Jun 12, 2007	45.45	45.45	44.94	45.15	646,537	-0.14(-0.31%)
Jun 11, 2007	44.98	45.46	44.93	45.29	275,118	+0.15(+0.33%)
Jun 08, 2007	45.29	45.63	44.61	45.14	805,540	+0.34(+0.76%)
Jun 07, 2007	45.40	45.42	44.51	44.80	495,244	-0.44(-0.97%)
Jun 06, 2007	45.71	45.71	44.75	45.24	896,287	-0.53(-1.16%)
Jun 05, 2007	45.90	46.22	45.21	45.77	728,513	-0.23(-0.50%)
Jun 04, 2007	45.99	46.45	45.40	46.00	679,769	+0.08(+0.17%)
Jun 01, 2007	45.00	46.20	44.69	45.92	1,241,010	+1.28(+2.87%)
May 31, 2007	45.01	45.15	44.14	44.64	625,945	-0.36(-0.80%)
May 30, 2007	44.43	45.04	44.05	45.00	526,939	+0.65(+1.47%)
May 29, 2007	44.00	44.58	43.80	44.35	527,139	+0.55(+1.26%)
May 25, 2007	43.90	44.29	43.60	43.80	549,950	+0.30(+0.69%)
May 24, 2007	44.41	45.23	43.31	43.50	581,644	-1.03(-2.31%)
May 23, 2007	44.24	44.65	43.97	44.53	778,621	+0.93(+2.13%)
May 22, 2007	44.10	44.60	43.25	43.60	572,188	-0.54(-1.22%)
May 21, 2007	43.95	44.14	43.18	44.14	357,408	+0.00(+0.00%)
May 18, 2007	43.95	44.14	43.18	44.14	357,408	+0.59(+1.35%)
May 17, 2007	43.04	43.63	42.73	43.55	953,479	+0.64(+1.49%)
May 16, 2007	42.14	43.39	42.14	42.91	509,567	+0.69(+1.63%)
May 15, 2007	42.27	42.29	41.91	42.22	726,624	-0.02(-0.05%)
May 14, 2007	42.90	43.02	42.00	42.24	346,928	-0.66(-1.54%)
May 11, 2007	42.00	42.96	42.00	42.90	358,902	+0.79(+1.88%)
May 10, 2007	41.90	42.32	41.14	42.11	700,199	+0.26(+0.62%)
May 09, 2007	42.59	42.89	41.82	41.85	493,212	-1.05(-2.45%)
May 08, 2007	42.87	43.13	42.31	42.90	419,693	+0.12(+0.28%)
May 07, 2007	43.20	43.65	42.56	42.78	627,281	-0.47(-1.09%)
May 04, 2007	43.89	43.89	42.78	43.25	501,200	-0.10(-0.23%)
May 03, 2007	44.00	44.35	43.05	43.35	334,551	-0.65(-1.48%)
May 02, 2007	43.16	44.37	42.75	44.00	693,011	+1.25(+2.92%)

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.