Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.19	14.63	14.09	14.16	2,247,850	-0.09(-0.65%)
Apr 29, 2008	13.91	14.32	13.86	14.25	1,570,430	+0.35(+2.50%)
Apr 28, 2008	13.98	13.98	13.64	13.91	1,690,707	+0.03(+0.18%)
Apr 25, 2008	13.74	13.91	13.44	13.88	2,465,261	+0.14(+0.99%)
Apr 24, 2008	13.24	14.47	13.24	13.74	8,339,342	+0.95(+7.43%)
Apr 23, 2008	13.03	13.09	12.78	12.79	1,968,743	-0.20(-1.50%)
Apr 22, 2008	13.41	13.41	12.85	12.99	2,123,157	-0.36(-2.67%)
Apr 21, 2008	13.58	13.58	13.28	13.35	1,012,109	-0.28(-2.06%)
Apr 18, 2008	13.39	13.83	13.39	13.63	1,701,281	+0.32(+2.42%)
Apr 17, 2008	13.19	13.38	12.94	13.30	1,144,904	-0.03(-0.19%)
Apr 16, 2008	12.96	13.42	12.78	13.33	1,918,118	+0.34(+2.61%)
Apr 15, 2008	13.45	13.57	12.87	12.99	1,763,067	-0.42(-3.10%)
Apr 14, 2008	13.55	13.73	13.34	13.41	1,149,746	-0.18(-1.31%)
Apr 11, 2008	13.59	13.84	13.45	13.58	1,245,817	-0.15(-1.11%)
Apr 10, 2008	13.81	14.02	13.61	13.74	1,403,461	-0.03(-0.25%)
Apr 09, 2008	14.27	14.34	13.63	13.77	1,171,298	-0.44(-3.11%)
Apr 08, 2008	14.38	14.40	14.13	14.21	1,195,203	-0.19(-1.30%)
Apr 07, 2008	14.80	14.87	14.28	14.40	1,251,696	-0.38(-2.58%)
Apr 04, 2008	14.45	15.12	14.29	14.78	2,892,312	+0.32(+2.23%)
Apr 03, 2008	14.14	14.50	14.00	14.46	1,273,242	+0.21(+1.49%)
Apr 02, 2008	14.46	14.59	14.13	14.25	2,184,424	-0.16(-1.12%)
Apr 01, 2008	13.75	14.52	13.72	14.41	2,491,875	+0.85(+6.26%)
Mar 31, 2008	13.62	13.81	13.42	13.56	3,094,682	-0.13(-0.93%)
Mar 28, 2008	14.44	14.49	13.61	13.69	2,027,627	-0.58(-4.05%)
Mar 27, 2008	14.49	14.52	14.16	14.26	1,400,990	-0.08(-0.53%)
Mar 26, 2008	15.04	15.04	14.07	14.34	2,143,576	-0.82(-5.38%)
Mar 25, 2008	15.26	15.30	14.87	15.15	1,100,860	-0.06(-0.39%)
Mar 24, 2008	14.82	15.54	14.82	15.21	1,384,143	+0.43(+2.93%)
Mar 21, 2008	13.89	14.81	13.87	14.78	2,147,433	+0.00(+0.00%)
Mar 20, 2008	13.89	14.81	13.87	14.78	2,147,433	+0.91(+6.55%)
Mar 19, 2008	13.97	14.19	13.87	13.87	1,790,635	+0.08(+0.62%)
Mar 18, 2008	13.37	13.81	13.19	13.79	1,758,596	+0.74(+5.66%)
Mar 17, 2008	12.99	13.30	12.84	13.05	2,019,484	+0.03(+0.20%)
Mar 14, 2008	13.43	13.64	12.95	13.02	2,244,777	-0.41(-3.03%)
Mar 13, 2008	12.84	13.54	12.84	13.43	1,291,092	+0.29(+2.20%)
Mar 12, 2008	13.52	13.59	13.11	13.14	1,289,087	-0.32(-2.40%)
Mar 11, 2008	13.29	13.46	12.91	13.46	1,828,206	+0.56(+4.34%)
Mar 10, 2008	13.04	13.24	12.87	12.90	1,508,868	-0.16(-1.23%)
Mar 07, 2008	13.25	13.52	12.90	13.07	1,817,131	-0.16(-1.22%)
Mar 06, 2008	13.51	13.64	13.21	13.23	1,755,741	-0.39(-2.87%)
Mar 05, 2008	13.38	13.83	13.36	13.62	1,482,026	+0.25(+1.84%)
Mar 04, 2008	13.29	13.50	13.13	13.37	2,613,129	-0.08(-0.57%)
Mar 03, 2008	13.84	13.87	13.31	13.45	2,227,045	-0.38(-2.76%)
Feb 29, 2008	14.27	14.31	13.74	13.83	1,913,819	-0.65(-4.51%)
Feb 28, 2008	14.98	14.99	14.43	14.48	1,504,402	-0.58(-3.83%)
Feb 27, 2008	14.73	15.43	14.73	15.06	1,985,040	+0.25(+1.72%)
Feb 26, 2008	14.30	14.95	14.22	14.81	1,579,033	+0.47(+3.26%)
Feb 25, 2008	13.98	14.40	13.86	14.34	1,708,292	+0.34(+2.43%)
Feb 22, 2008	14.00	14.03	13.63	14.00	2,186,113	+0.08(+0.61%)
Feb 21, 2008	14.59	14.60	13.88	13.91	2,158,609	-0.60(-4.15%)
Feb 20, 2008	14.17	14.54	14.11	14.52	1,843,447	+0.31(+2.15%)
Feb 19, 2008	14.61	14.63	14.13	14.21	1,322,720	-0.25(-1.70%)
Feb 18, 2008	14.69	14.70	14.32	14.46	0	+0.00(+0.00%)
Feb 15, 2008	14.69	14.70	14.32	14.46	1,640,248	-0.27(-1.84%)
Feb 14, 2008	15.25	15.28	14.70	14.73	2,255,068	-0.54(-3.56%)
Feb 13, 2008	15.32	15.53	15.19	15.27	1,508,000	+0.12(+0.78%)
Feb 12, 2008	15.19	15.43	14.98	15.15	1,684,153	+0.13(+0.85%)
Feb 11, 2008	14.60	15.04	14.48	15.03	1,945,788	+0.37(+2.55%)
Feb 08, 2008	15.16	15.27	14.60	14.65	2,243,175	-0.52(-3.41%)
Feb 07, 2008	15.03	15.43	14.95	15.17	3,293,719	+0.10(+0.68%)
Feb 06, 2008	15.52	15.54	14.99	15.07	2,465,387	-0.37(-2.42%)
Feb 05, 2008	15.53	15.94	15.42	15.44	1,746,228	-0.29(-1.84%)
Feb 04, 2008	16.49	16.49	15.71	15.73	3,162,328	-0.64(-3.89%)
Feb 01, 2008	16.07	16.67	16.07	16.37	3,131,386	+0.31(+1.90%)
Jan 31, 2008	15.18	16.59	14.58	16.06	4,098,150	+0.87(+5.70%)
Jan 30, 2008	15.06	15.54	15.06	15.20	1,932,292	-0.01(-0.06%)
Jan 29, 2008	15.04	15.26	14.67	15.21	1,785,357	+0.20(+1.36%)
Jan 28, 2008	14.51	15.03	14.16	15.00	1,850,793	+0.48(+3.33%)
Jan 25, 2008	15.15	15.54	14.35	14.52	3,503,191	-0.06(-0.41%)
Jan 24, 2008	13.98	14.70	13.79	14.58	3,949,357	+0.65(+4.63%)
Jan 23, 2008	12.73	14.01	12.48	13.93	4,288,395	+0.94(+7.25%)
Jan 22, 2008	12.28	13.26	12.28	12.99	3,607,030	+0.18(+1.39%)
Jan 21, 2008	12.73	13.10	12.72	12.81	0	+0.00(+0.00%)
Jan 18, 2008	12.73	13.10	12.72	12.81	1,665,707	+0.19(+1.48%)
Jan 17, 2008	12.93	13.14	12.56	12.62	2,278,519	-0.18(-1.39%)
Jan 16, 2008	12.55	12.98	12.40	12.80	3,211,706	-0.08(-0.66%)
Jan 15, 2008	12.97	13.07	12.85	12.89	2,735,424	-0.31(-2.32%)
Jan 14, 2008	13.24	13.24	13.00	13.19	2,829,773	+0.03(+0.26%)
Jan 11, 2008	13.31	13.38	13.07	13.16	1,808,892	-0.29(-2.15%)
Jan 10, 2008	12.90	13.63	12.85	13.45	1,904,889	+0.47(+3.60%)
Jan 09, 2008	12.90	12.99	12.58	12.98	2,234,937	+0.14(+1.06%)
Jan 08, 2008	13.24	13.50	12.83	12.85	2,178,633	-0.35(-2.64%)
Jan 07, 2008	13.36	13.59	13.07	13.19	1,920,674	-0.17(-1.27%)
Jan 04, 2008	13.86	13.87	13.30	13.36	2,041,406	-0.60(-4.32%)
Jan 03, 2008	14.45	14.47	13.96	13.97	1,476,019	-0.40(-2.78%)
Jan 02, 2008	14.50	14.77	14.35	14.36	1,972,682	-0.11(-0.76%)
Jan 01, 2008	14.86	14.89	14.44	14.47	0	+0.00(+0.00%)
Dec 31, 2007	14.86	14.89	14.44	14.47	1,713,483	-0.42(-2.85%)
Dec 28, 2007	14.90	15.01	14.75	14.90	1,028,537	+0.09(+0.63%)
Dec 27, 2007	15.07	15.11	14.77	14.81	967,786	-0.39(-2.57%)
Dec 26, 2007	15.24	15.28	15.02	15.20	872,584	-0.16(-1.05%)
Dec 24, 2007	15.28	15.37	15.17	15.36	443,359	+0.12(+0.78%)
Dec 21, 2007	15.28	15.28	15.08	15.24	2,626,469	+0.09(+0.62%)
Dec 20, 2007	15.21	15.31	15.00	15.15	1,707,711	+0.02(+0.11%)
Dec 19, 2007	15.39	15.39	15.03	15.13	1,083,662	-0.14(-0.89%)
Dec 18, 2007	15.27	15.43	15.04	15.26	1,381,788	+0.08(+0.50%)
Dec 17, 2007	15.37	15.59	15.11	15.19	2,040,999	-0.26(-1.70%)
Dec 14, 2007	15.65	15.94	15.26	15.45	1,988,639	-0.47(-2.93%)
Dec 13, 2007	16.03	16.13	15.64	15.92	1,537,387	-0.26(-1.63%)
Dec 12, 2007	16.95	17.27	15.96	16.18	2,426,698	-0.37(-2.21%)
Dec 11, 2007	17.48	17.70	16.53	16.55	2,066,710	-0.65(-3.75%)
Dec 10, 2007	17.33	17.39	17.14	17.19	2,078,159	-0.12(-0.69%)
Dec 07, 2007	17.51	17.63	17.12	17.31	1,716,593	-0.14(-0.78%)
Dec 06, 2007	16.98	17.45	16.84	17.45	889,710	+0.46(+2.70%)
Dec 05, 2007	16.86	17.11	16.78	16.99	851,499	+0.31(+1.88%)
Dec 04, 2007	16.67	16.76	16.53	16.67	1,358,347	-0.09(-0.56%)
Dec 03, 2007	17.41	17.41	16.71	16.77	1,705,421	-0.54(-3.14%)
Nov 30, 2007	17.12	17.55	17.05	17.31	2,686,254	+0.48(+2.88%)
Nov 29, 2007	16.72	16.87	16.48	16.83	1,570,929	+0.02(+0.10%)
Nov 28, 2007	16.61	16.87	16.55	16.81	1,994,194	+0.29(+1.75%)
Nov 27, 2007	16.39	16.64	16.20	16.52	1,990,759	+0.19(+1.14%)
Nov 26, 2007	16.26	16.61	16.13	16.33	2,115,127	-0.02(-0.10%)
Nov 23, 2007	16.15	16.45	16.11	16.35	701,224	+0.28(+1.74%)
Nov 21, 2007	15.87	16.20	15.75	16.07	1,407,583	-0.04(-0.26%)
Nov 20, 2007	16.33	16.50	15.65	16.11	2,001,719	-0.16(-0.99%)
Nov 19, 2007	17.27	17.27	16.24	16.27	1,939,574	-1.14(-6.53%)
Nov 16, 2007	18.11	18.19	17.12	17.41	2,079,526	-0.59(-3.30%)
Nov 15, 2007	18.02	18.24	17.90	18.01	2,030,737	-0.12(-0.66%)
Nov 14, 2007	19.02	19.26	18.06	18.13	1,821,613	-0.90(-4.73%)
Nov 13, 2007	18.24	19.09	18.08	19.03	1,602,525	+0.97(+5.36%)
Nov 12, 2007	18.00	18.48	17.98	18.06	1,522,134	-0.01(-0.05%)
Nov 09, 2007	18.04	18.29	17.68	18.07	1,581,794	-0.13(-0.70%)
Nov 08, 2007	18.54	18.63	17.66	18.19	2,130,104	-0.35(-1.88%)
Nov 07, 2007	18.76	18.90	18.42	18.54	3,137,204	-0.43(-2.28%)
Nov 06, 2007	18.68	18.99	18.59	18.97	1,508,293	+0.28(+1.50%)
Nov 05, 2007	18.60	18.85	18.59	18.69	2,411,974	-0.09(-0.50%)
Nov 02, 2007	18.67	19.28	18.55	18.79	3,904,131	+0.18(+0.96%)
Nov 01, 2007	18.84	18.95	18.50	18.61	2,698,438	-0.33(-1.75%)
Oct 31, 2007	18.49	19.20	17.91	18.94	2,601,026	+0.65(+3.53%)
Oct 30, 2007	18.35	18.58	17.45	18.30	1,543,041	+0.09(+0.51%)
Oct 29, 2007	19.40	19.40	18.02	18.20	2,176,042	-0.36(-1.92%)
Oct 26, 2007	18.34	18.62	17.40	18.56	4,605,685	+1.41(+8.22%)
Oct 25, 2007	17.14	17.24	16.46	17.15	2,257,670	+0.01(+0.05%)
Oct 24, 2007	17.44	17.47	16.98	17.14	1,676,732	-0.38(-2.18%)
Oct 23, 2007	17.27	17.54	17.23	17.52	1,210,286	+0.24(+1.38%)
Oct 22, 2007	16.74	17.30	16.64	17.29	1,335,496	+0.31(+1.80%)
Oct 19, 2007	17.36	17.48	16.98	16.98	1,297,804	-0.51(-2.91%)
Oct 18, 2007	17.93	17.94	17.46	17.49	1,037,842	-0.48(-2.69%)
Oct 17, 2007	18.24	18.91	17.73	17.97	1,353,754	+0.02(+0.09%)
Oct 16, 2007	18.43	18.43	17.83	17.96	1,236,671	-0.38(-2.08%)
Oct 15, 2007	18.97	19.02	18.16	18.34	1,679,206	-0.65(-3.40%)
Oct 12, 2007	19.09	19.22	18.90	18.98	1,051,388	-0.14(-0.71%)
Oct 11, 2007	20.53	20.53	18.89	19.12	1,738,454	-1.13(-5.58%)
Oct 10, 2007	20.22	20.32	19.97	20.25	725,229	+0.12(+0.59%)
Oct 09, 2007	20.08	20.15	19.83	20.13	665,274	+0.01(+0.04%)
Oct 08, 2007	20.71	21.15	20.06	20.12	621,339	-0.43(-2.11%)
Oct 05, 2007	20.21	20.69	20.08	20.55	877,649	+0.57(+2.85%)
Oct 04, 2007	20.54	20.60	19.94	19.98	939,606	-0.55(-2.69%)
Oct 03, 2007	20.02	20.66	19.88	20.54	1,489,329	+0.41(+2.02%)
Oct 02, 2007	19.71	20.18	19.69	20.13	721,224	+0.42(+2.11%)
Oct 01, 2007	19.51	19.82	19.42	19.71	1,032,424	+0.31(+1.57%)
Sep 28, 2007	19.53	19.56	19.25	19.41	765,631	-0.08(-0.39%)
Sep 27, 2007	19.23	19.53	19.23	19.48	945,719	+0.25(+1.28%)
Sep 26, 2007	19.14	19.34	18.98	19.24	873,762	+0.18(+0.94%)
Sep 25, 2007	19.16	19.20	18.76	19.06	1,317,475	-0.16(-0.84%)
Sep 24, 2007	18.92	19.51	18.92	19.22	1,914,785	+0.23(+1.21%)
Sep 21, 2007	18.88	19.20	18.66	18.99	2,372,986	+0.33(+1.77%)
Sep 20, 2007	19.34	19.34	18.42	18.66	1,133,193	-0.56(-2.92%)
Sep 19, 2007	19.22	19.71	19.14	19.22	2,157,784	+0.22(+1.16%)
Sep 18, 2007	18.25	19.14	18.14	19.00	3,356,528	+0.76(+4.14%)
Sep 17, 2007	18.61	18.64	18.13	18.24	1,456,937	-0.44(-2.36%)
Sep 14, 2007	18.58	18.90	18.47	18.69	958,099	-0.07(-0.36%)
Sep 13, 2007	19.10	19.10	18.66	18.75	875,293	-0.19(-0.99%)
Sep 12, 2007	19.04	19.20	18.81	18.94	973,529	-0.20(-1.02%)
Sep 11, 2007	19.21	19.24	18.85	19.14	985,904	+0.09(+0.49%)
Sep 10, 2007	19.78	19.84	18.80	19.04	1,539,979	-0.67(-3.40%)
Sep 07, 2007	20.03	20.18	19.57	19.71	1,295,212	-0.68(-3.33%)
Sep 06, 2007	20.74	20.74	20.29	20.39	826,881	-0.33(-1.60%)
Sep 05, 2007	20.97	20.97	20.69	20.72	1,044,085	-0.41(-1.93%)
Sep 04, 2007	21.22	21.26	20.98	21.13	802,970	-0.22(-1.03%)
Aug 31, 2007	21.28	21.52	21.08	21.35	921,702	+0.23(+1.09%)
Aug 30, 2007	21.19	21.31	20.88	21.12	775,407	-0.07(-0.32%)
Aug 29, 2007	20.97	21.22	20.83	21.19	978,948	+0.39(+1.88%)
Aug 28, 2007	20.93	21.05	20.76	20.80	1,471,661	-0.29(-1.37%)
Aug 27, 2007	21.28	21.29	21.00	21.09	993,696	-0.31(-1.47%)
Aug 24, 2007	21.42	21.57	21.09	21.40	909,923	-0.10(-0.47%)
Aug 23, 2007	21.74	21.98	21.33	21.50	959,866	-0.20(-0.94%)
Aug 22, 2007	21.65	21.95	21.52	21.71	2,010,665	+0.14(+0.67%)
Aug 21, 2007	21.24	21.58	21.15	21.56	1,597,342	+0.41(+1.93%)
Aug 20, 2007	21.18	21.35	20.95	21.16	1,353,379	+0.10(+0.48%)
Aug 17, 2007	21.27	21.81	20.65	21.05	2,272,242	+0.39(+1.89%)
Aug 16, 2007	21.49	21.39	19.99	20.66	2,580,638	-0.82(-3.83%)
Aug 15, 2007	21.19	21.95	21.14	21.49	1,695,458	+0.26(+1.24%)
Aug 14, 2007	22.15	22.18	20.90	21.22	1,731,269	-1.10(-4.91%)
Aug 13, 2007	22.29	22.69	22.06	22.32	1,777,089	+0.31(+1.43%)
Aug 10, 2007	21.65	22.56	20.49	22.01	3,695,408	+0.10(+0.47%)
Aug 09, 2007	23.13	23.13	21.36	21.90	2,798,912	-1.22(-5.29%)
Aug 08, 2007	23.26	23.75	22.85	23.13	1,640,218	-0.08(-0.37%)
Aug 07, 2007	23.82	23.60	22.79	23.21	1,813,486	-0.61(-2.57%)
Aug 06, 2007	23.35	23.82	22.91	23.82	1,510,060	+0.53(+2.30%)
Aug 03, 2007	23.67	24.07	23.28	23.29	2,275,056	-0.61(-2.56%)
Aug 02, 2007	24.03	24.03	23.67	23.90	2,151,318	-0.06(-0.25%)
Aug 01, 2007	23.64	24.02	23.45	23.96	2,326,106	+0.22(+0.93%)
Jul 31, 2007	23.97	24.22	23.74	23.74	2,579,706	-0.23(-0.96%)
Jul 30, 2007	23.68	24.20	23.25	23.97	1,967,554	+0.21(+0.89%)
Jul 27, 2007	24.41	24.43	23.24	23.75	3,380,321	-0.48(-1.96%)
Jul 26, 2007	24.75	24.80	23.71	24.23	2,676,595	-0.78(-3.12%)
Jul 25, 2007	25.11	25.23	24.71	25.01	1,451,412	-0.10(-0.41%)
Jul 24, 2007	25.30	25.56	25.09	25.11	1,721,842	-0.31(-1.24%)
Jul 23, 2007	25.27	25.77	25.27	25.43	1,942,523	-0.31(-1.22%)
Jul 20, 2007	25.80	26.74	25.30	25.74	5,135,594	-2.11(-7.56%)
Jul 19, 2007	27.57	27.90	27.42	27.85	995,085	+0.45(+1.64%)
Jul 18, 2007	27.72	27.89	27.35	27.40	1,821,849	-0.44(-1.59%)
Jul 17, 2007	27.39	28.29	27.39	27.84	762,922	-0.28(-1.00%)
Jul 16, 2007	28.17	28.54	28.06	28.12	732,179	+0.12(+0.42%)
Jul 13, 2007	27.77	28.08	27.63	28.00	775,054	+0.14(+0.52%)
Jul 12, 2007	27.46	27.85	27.35	27.85	874,468	+0.51(+1.86%)
Jul 11, 2007	27.23	27.40	27.17	27.35	1,202,630	+0.12(+0.44%)
Jul 10, 2007	27.61	27.64	27.23	27.23	1,320,301	-0.39(-1.41%)
Jul 09, 2007	27.80	27.90	27.47	27.62	1,104,982	-0.21(-0.76%)
Jul 06, 2007	27.62	27.88	27.46	27.83	1,113,228	+0.21(+0.77%)
Jul 05, 2007	27.97	27.97	27.40	27.62	1,170,120	-0.36(-1.30%)
Jul 03, 2007	28.03	28.30	27.92	27.98	538,768	-0.03(-0.12%)
Jul 02, 2007	27.70	28.11	27.59	28.02	1,116,005	+0.31(+1.13%)
Jun 29, 2007	27.98	28.13	27.58	27.70	1,281,725	-0.27(-0.97%)
Jun 28, 2007	27.92	28.21	27.85	27.97	1,105,336	+0.05(+0.18%)
Jun 27, 2007	28.12	28.01	27.49	27.92	1,500,873	+0.06(+0.21%)
Jun 26, 2007	28.44	28.51	27.75	27.86	1,460,353	-0.55(-1.94%)
Jun 25, 2007	28.68	28.87	28.28	28.42	929,829	-0.26(-0.92%)
Jun 22, 2007	28.57	28.79	28.47	28.68	1,727,558	-0.10(-0.35%)
Jun 21, 2007	28.53	28.88	28.51	28.78	860,215	+0.25(+0.86%)
Jun 20, 2007	28.92	28.96	28.53	28.53	1,012,400	-0.27(-0.94%)
Jun 19, 2007	28.74	28.96	28.58	28.81	506,612	+0.14(+0.47%)
Jun 18, 2007	28.67	28.84	28.52	28.67	448,895	-0.03(-0.09%)
Jun 15, 2007	28.86	28.98	28.60	28.70	868,108	-0.05(-0.18%)
Jun 14, 2007	28.90	28.98	28.63	28.75	550,901	-0.14(-0.50%)
Jun 13, 2007	28.44	28.89	28.37	28.89	1,140,790	+0.62(+2.19%)
Jun 12, 2007	28.60	28.77	28.27	28.27	1,045,970	-0.34(-1.19%)
Jun 11, 2007	28.61	28.71	28.44	28.61	714,510	+0.00(+0.00%)
Jun 08, 2007	28.10	28.61	28.08	28.61	762,333	+0.51(+1.81%)
Jun 07, 2007	28.68	28.93	28.10	28.10	1,131,721	-0.78(-2.70%)
Jun 06, 2007	28.89	28.98	28.69	28.88	666,932	-0.31(-1.05%)
Jun 05, 2007	29.23	29.29	29.01	29.19	664,803	-0.10(-0.35%)
Jun 04, 2007	29.50	29.63	29.23	29.29	744,405	-0.25(-0.86%)
Jun 01, 2007	29.25	29.63	29.17	29.54	702,496	+0.31(+1.07%)
May 31, 2007	29.60	29.49	29.03	29.23	873,055	-0.12(-0.41%)
May 30, 2007	28.87	29.43	28.80	29.35	732,053	+0.48(+1.65%)
May 29, 2007	28.92	29.09	28.70	28.87	784,477	-0.01(-0.03%)
May 25, 2007	29.08	29.20	28.86	28.88	545,129	-0.09(-0.32%)
May 24, 2007	29.20	29.50	28.96	28.98	675,640	-0.33(-1.13%)
May 23, 2007	29.48	29.71	29.23	29.31	757,857	-0.17(-0.58%)
May 22, 2007	29.09	29.59	28.99	29.48	627,817	+0.30(+1.02%)
May 21, 2007	29.09	29.32	29.06	29.18	588,593	+0.09(+0.32%)
May 18, 2007	28.81	29.17	28.69	29.09	1,313,470	+0.33(+1.15%)
May 17, 2007	27.71	29.26	27.71	28.75	2,444,131	+0.87(+3.14%)
May 16, 2007	28.09	28.14	27.68	27.88	735,241	-0.08(-0.27%)
May 15, 2007	28.19	28.40	27.90	27.96	778,117	-0.10(-0.36%)
May 14, 2007	28.40	28.71	28.04	28.06	934,079	-0.34(-1.20%)
May 11, 2007	28.44	28.44	28.06	28.40	531,701	+0.32(+1.15%)
May 10, 2007	28.31	28.51	28.02	28.08	984,602	-0.39(-1.37%)
May 09, 2007	28.19	28.56	28.15	28.47	670,457	+0.28(+0.99%)
May 08, 2007	28.22	28.32	27.77	28.19	857,507	-0.05(-0.18%)
May 07, 2007	28.23	28.51	28.17	28.24	886,954	+0.19(+0.67%)
May 04, 2007	28.02	28.12	27.91	28.05	1,433,733	+0.08(+0.30%)
May 03, 2007	28.02	28.06	27.72	27.97	1,015,816	-0.05(-0.18%)
May 02, 2007	27.72	28.15	27.72	28.02	1,089,081	+0.25(+0.92%)

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.