Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	25.08	25.56	24.96	25.12	754,531	+0.06(+0.23%)
Apr 29, 2008	25.01	25.28	24.94	25.06	429,045	+0.05(+0.20%)
Apr 28, 2008	24.38	25.14	24.18	25.01	494,577	+0.61(+2.52%)
Apr 25, 2008	24.26	24.92	23.99	24.39	746,828	+0.30(+1.23%)
Apr 24, 2008	23.99	24.42	22.33	24.10	1,221,763	-0.30(-1.24%)
Apr 23, 2008	24.18	24.59	23.98	24.40	686,271	+0.27(+1.14%)
Apr 22, 2008	24.39	24.47	23.84	24.13	588,644	-0.37(-1.50%)
Apr 21, 2008	23.95	24.61	23.95	24.49	1,085,236	+0.42(+1.74%)
Apr 18, 2008	23.54	24.17	23.40	24.08	689,069	+0.83(+3.57%)
Apr 17, 2008	23.38	23.48	22.91	23.25	1,382,590	-0.14(-0.62%)
Apr 16, 2008	22.80	23.48	22.69	23.39	1,219,094	+0.80(+3.55%)
Apr 15, 2008	22.62	22.80	22.05	22.59	626,181	+0.14(+0.61%)
Apr 14, 2008	22.33	22.75	22.09	22.45	630,175	+0.04(+0.16%)
Apr 11, 2008	22.57	22.59	22.28	22.41	477,055	-0.42(-1.83%)
Apr 10, 2008	22.94	23.01	22.50	22.83	895,275	-0.23(-1.00%)
Apr 09, 2008	23.25	23.38	22.68	23.06	803,258	-0.32(-1.36%)
Apr 08, 2008	23.26	23.43	22.82	23.38	662,700	+0.01(+0.03%)
Apr 07, 2008	23.62	23.91	23.30	23.38	343,846	-0.14(-0.58%)
Apr 04, 2008	23.61	23.69	23.10	23.51	560,256	+0.05(+0.22%)
Apr 03, 2008	22.84	23.50	22.83	23.46	986,603	+0.51(+2.23%)
Apr 02, 2008	22.67	23.40	22.63	22.95	1,162,459	+0.32(+1.40%)
Apr 01, 2008	21.55	22.67	21.27	22.63	1,283,592	+1.37(+6.46%)
Mar 31, 2008	21.01	21.30	20.80	21.26	581,575	+0.09(+0.44%)
Mar 28, 2008	21.54	21.57	21.09	21.16	389,842	-0.14(-0.68%)
Mar 27, 2008	21.50	21.70	21.16	21.31	589,889	-0.18(-0.84%)
Mar 26, 2008	21.84	22.01	21.27	21.49	1,056,441	-0.35(-1.62%)
Mar 25, 2008	21.36	22.05	21.19	21.84	833,186	+0.53(+2.47%)
Mar 24, 2008	20.66	21.53	20.42	21.32	613,071	+0.73(+3.54%)
Mar 21, 2008	20.41	20.79	20.09	20.59	965,532	+0.00(+0.00%)
Mar 20, 2008	20.41	20.79	20.09	20.59	965,532	+0.25(+1.24%)
Mar 19, 2008	21.21	21.43	20.33	20.33	970,723	-0.79(-3.76%)
Mar 18, 2008	20.24	21.29	20.24	21.13	1,084,412	+1.19(+5.98%)
Mar 17, 2008	20.07	20.39	19.74	19.94	895,642	-0.51(-2.47%)
Mar 14, 2008	21.15	21.18	19.83	20.44	741,332	-0.70(-3.31%)
Mar 13, 2008	20.65	21.26	20.12	21.14	746,454	+0.27(+1.32%)
Mar 12, 2008	21.03	21.29	20.77	20.87	451,029	-0.05(-0.24%)
Mar 11, 2008	20.51	20.94	20.38	20.92	701,036	+0.79(+3.95%)
Mar 10, 2008	21.00	21.00	20.00	20.12	721,397	-0.80(-3.83%)
Mar 07, 2008	21.13	21.24	20.52	20.93	1,020,284	-0.39(-1.83%)
Mar 06, 2008	21.85	21.86	21.29	21.32	644,620	-0.68(-3.09%)
Mar 05, 2008	21.78	22.03	21.45	22.00	1,034,681	+0.33(+1.50%)
Mar 04, 2008	22.25	22.25	21.33	21.67	853,508	-0.61(-2.72%)
Mar 03, 2008	21.94	22.31	21.74	22.28	717,974	+0.34(+1.55%)
Feb 29, 2008	22.07	22.29	21.81	21.94	623,385	-0.43(-1.91%)
Feb 28, 2008	22.59	22.68	22.21	22.36	705,200	-0.31(-1.37%)
Feb 27, 2008	22.68	22.89	22.40	22.67	1,684,500	-0.15(-0.66%)
Feb 26, 2008	22.01	23.10	22.01	22.83	925,958	+0.25(+1.12%)
Feb 25, 2008	22.18	22.78	22.00	22.57	761,169	+0.33(+1.46%)
Feb 22, 2008	22.45	22.54	21.74	22.25	673,159	-0.09(-0.42%)
Feb 21, 2008	22.94	23.08	22.28	22.34	592,840	-0.42(-1.84%)
Feb 20, 2008	21.96	22.90	21.80	22.76	719,667	+0.65(+2.94%)
Feb 19, 2008	22.32	22.51	21.94	22.11	861,219	-0.02(-0.10%)
Feb 18, 2008	21.96	22.21	21.58	22.13	0	+0.00(+0.00%)
Feb 15, 2008	21.96	22.21	21.58	22.13	771,788	-0.04(-0.20%)
Feb 14, 2008	22.93	22.93	22.14	22.18	757,460	-0.69(-3.00%)
Feb 13, 2008	22.26	22.93	22.10	22.86	883,231	+0.82(+3.74%)
Feb 12, 2008	22.20	22.23	21.86	22.04	811,966	-0.05(-0.23%)
Feb 11, 2008	21.85	22.59	21.85	22.09	1,346,294	+0.38(+1.76%)
Feb 08, 2008	21.35	21.94	21.35	21.71	984,543	+0.33(+1.55%)
Feb 07, 2008	21.06	21.54	20.73	21.37	1,024,471	+0.22(+1.02%)
Feb 06, 2008	21.63	21.78	21.09	21.16	867,691	-0.37(-1.71%)
Feb 05, 2008	22.21	22.34	21.46	21.53	1,302,281	-1.05(-4.67%)
Feb 04, 2008	22.77	22.77	22.16	22.58	849,093	-0.17(-0.76%)
Feb 01, 2008	22.03	22.83	21.92	22.75	1,125,629	+0.64(+2.87%)
Jan 31, 2008	21.03	22.28	20.90	22.12	904,135	+0.74(+3.45%)
Jan 30, 2008	21.29	22.16	20.95	21.38	853,743	+0.03(+0.14%)
Jan 29, 2008	21.42	21.67	21.11	21.35	1,036,758	+0.01(+0.03%)
Jan 28, 2008	21.41	21.51	20.90	21.35	1,097,906	-0.10(-0.47%)
Jan 25, 2008	20.21	22.93	20.10	21.45	2,298,376	+1.46(+7.30%)
Jan 24, 2008	20.44	20.93	19.26	19.99	2,840,967	-0.35(-1.71%)
Jan 23, 2008	19.01	20.44	18.78	20.33	3,567,701	-0.05(-0.25%)
Jan 22, 2008	19.44	20.86	19.03	20.38	2,752,234	+0.57(+2.88%)
Jan 21, 2008	20.39	20.51	19.60	19.81	0	+0.00(+0.00%)
Jan 18, 2008	20.39	20.51	19.60	19.81	2,442,314	-0.33(-1.65%)
Jan 17, 2008	21.43	21.94	20.13	20.15	1,446,538	-1.24(-5.81%)
Jan 16, 2008	21.71	22.02	20.85	21.39	2,434,700	-0.45(-2.05%)
Jan 15, 2008	23.22	23.24	21.32	21.84	3,016,275	-1.74(-7.38%)
Jan 14, 2008	23.26	23.72	23.24	23.58	697,586	+0.43(+1.87%)
Jan 11, 2008	23.69	24.06	23.00	23.14	913,615	-0.75(-3.14%)
Jan 10, 2008	23.16	24.19	22.79	23.90	1,403,894	+0.60(+2.57%)
Jan 09, 2008	23.44	23.87	22.85	23.30	1,748,188	-0.25(-1.07%)
Jan 08, 2008	24.49	24.69	23.53	23.55	1,652,205	-0.82(-3.38%)
Jan 07, 2008	24.12	24.64	23.77	24.37	2,056,827	+0.31(+1.29%)
Jan 04, 2008	25.72	25.75	23.88	24.06	1,717,427	-1.95(-7.50%)
Jan 03, 2008	26.51	26.53	25.93	26.01	869,110	-0.48(-1.80%)
Jan 02, 2008	27.29	27.47	26.37	26.49	946,123	-0.86(-3.14%)
Jan 01, 2008	27.99	28.05	27.12	27.35	0	+0.00(+0.00%)
Dec 31, 2007	27.99	28.05	27.12	27.35	553,473	-0.62(-2.22%)
Dec 28, 2007	27.79	28.24	27.27	27.97	470,549	+0.35(+1.28%)
Dec 27, 2007	28.18	28.22	27.53	27.62	422,095	-0.58(-2.05%)
Dec 26, 2007	28.55	28.66	28.14	28.19	469,026	-0.53(-1.84%)
Dec 24, 2007	28.71	28.90	28.42	28.72	247,437	+0.31(+1.09%)
Dec 21, 2007	27.75	28.52	27.57	28.41	1,168,827	+1.18(+4.32%)
Dec 20, 2007	27.20	27.38	26.49	27.23	948,089	+0.28(+1.05%)
Dec 19, 2007	27.49	27.49	26.81	26.95	569,116	+13.27(+97.04%)
Dec 18, 2007	13.72	13.72	13.50	13.68	965,739	-13.62(-49.90%)
Dec 17, 2007	27.79	28.17	27.30	27.30	2,518,454	-0.65(-2.31%)
Dec 14, 2007	28.12	28.72	27.89	27.95	922,276	-0.49(-1.73%)
Dec 13, 2007	28.53	28.59	28.06	28.44	1,236,523	-0.18(-0.63%)
Dec 12, 2007	29.30	29.52	28.27	28.62	782,656	+0.04(+0.13%)
Dec 11, 2007	30.02	30.02	28.58	28.58	1,093,758	-1.42(-4.73%)
Dec 10, 2007	29.36	30.15	29.29	30.00	1,028,036	+0.65(+2.20%)
Dec 07, 2007	29.77	29.89	29.33	29.36	788,816	-0.29(-0.97%)
Dec 06, 2007	28.69	29.78	28.68	29.65	1,066,799	+0.94(+3.27%)
Dec 05, 2007	28.32	28.96	28.07	28.71	1,179,210	+0.80(+2.86%)
Dec 04, 2007	27.54	28.15	27.27	27.91	1,141,555	+0.18(+0.66%)
Dec 03, 2007	28.09	28.20	27.63	27.72	1,358,902	-0.47(-1.65%)
Nov 30, 2007	27.99	28.56	27.99	28.19	1,873,889	+0.33(+1.19%)
Nov 29, 2007	27.63	27.91	27.27	27.86	1,339,341	+0.17(+0.61%)
Nov 28, 2007	27.27	27.71	27.11	27.69	1,214,373	+0.57(+2.12%)
Nov 27, 2007	26.84	27.28	26.55	27.11	1,799,964	+0.14(+0.51%)
Nov 26, 2007	27.04	27.47	26.89	26.98	2,084,314	-0.04(-0.16%)
Nov 23, 2007	26.85	27.09	26.59	27.02	971,000	+0.44(+1.66%)
Nov 21, 2007	26.21	26.80	26.01	26.58	1,834,440	+0.14(+0.53%)
Nov 20, 2007	27.71	27.71	26.13	26.44	4,080,029	-1.83(-6.49%)
Nov 19, 2007	27.99	28.52	27.57	28.27	1,914,590	-0.02(-0.08%)
Nov 16, 2007	29.66	29.66	27.92	28.29	2,436,001	-1.21(-4.10%)
Nov 15, 2007	30.36	30.36	29.26	29.50	1,837,896	-0.95(-3.11%)
Nov 14, 2007	30.68	30.85	30.36	30.45	1,541,086	-0.14(-0.47%)
Nov 13, 2007	30.13	30.72	29.84	30.59	1,046,518	+0.35(+1.16%)
Nov 12, 2007	31.70	31.70	30.24	30.24	1,492,965	-1.44(-4.54%)
Nov 09, 2007	32.05	32.23	31.65	31.68	1,193,331	-0.64(-1.99%)
Nov 08, 2007	31.86	32.51	31.67	32.33	2,507,379	+0.61(+1.94%)
Nov 07, 2007	31.84	32.49	31.71	31.71	1,154,471	-0.82(-2.52%)
Nov 06, 2007	32.07	32.69	31.98	32.53	1,420,387	+0.46(+1.42%)
Nov 05, 2007	31.84	32.29	31.70	32.08	1,150,138	-0.22(-0.67%)
Nov 02, 2007	32.18	32.73	31.80	32.29	1,420,922	+0.21(+0.64%)
Nov 01, 2007	32.69	32.72	32.08	32.09	1,125,219	-0.86(-2.60%)
Oct 31, 2007	31.84	32.94	31.77	32.94	1,567,942	+1.18(+3.73%)
Oct 30, 2007	32.45	32.61	31.75	31.76	1,124,389	-0.86(-2.65%)
Oct 29, 2007	32.33	32.77	31.96	32.62	1,203,021	+0.48(+1.51%)
Oct 26, 2007	31.69	32.82	31.66	32.14	1,865,860	+0.63(+2.01%)
Oct 25, 2007	32.33	32.33	30.82	31.51	1,596,184	-0.55(-1.72%)
Oct 24, 2007	31.57	32.27	30.55	32.06	3,136,716	+2.23(+7.48%)
Oct 23, 2007	29.21	29.83	29.17	29.83	672,252	+0.72(+2.48%)
Oct 22, 2007	28.35	29.31	28.28	29.10	1,451,101	+0.41(+1.43%)
Oct 19, 2007	29.44	29.64	28.69	28.69	1,261,442	-0.86(-2.91%)
Oct 18, 2007	29.31	29.77	29.22	29.55	1,130,480	+0.19(+0.64%)
Oct 17, 2007	29.40	29.63	29.00	29.36	725,966	+0.13(+0.44%)
Oct 16, 2007	29.70	29.89	29.20	29.23	795,184	-0.43(-1.46%)
Oct 15, 2007	29.97	30.15	29.49	29.67	881,293	-0.31(-1.02%)
Oct 12, 2007	30.13	30.25	29.81	29.97	864,680	-0.16(-0.52%)
Oct 11, 2007	30.70	30.81	29.85	30.13	1,057,662	-0.43(-1.41%)
Oct 10, 2007	30.89	30.93	30.53	30.56	725,689	-0.50(-1.62%)
Oct 09, 2007	31.07	31.08	30.70	31.06	773,865	+0.10(+0.33%)
Oct 08, 2007	31.43	32.33	30.94	30.96	1,330,384	-0.57(-1.81%)
Oct 05, 2007	30.99	31.71	30.76	31.53	789,647	+0.70(+2.28%)
Oct 04, 2007	30.66	31.12	30.65	30.83	696,063	+0.23(+0.77%)
Oct 03, 2007	30.68	30.75	30.38	30.59	681,666	-0.20(-0.65%)
Oct 02, 2007	30.95	31.05	30.63	30.79	718,490	-0.16(-0.51%)
Oct 01, 2007	30.37	30.98	30.14	30.95	1,304,081	+0.62(+2.04%)
Sep 28, 2007	31.13	31.13	30.20	30.33	943,313	-0.90(-2.87%)
Sep 27, 2007	30.95	31.23	30.86	31.23	431,094	+0.33(+1.05%)
Sep 26, 2007	30.38	30.98	30.38	30.90	812,904	+0.53(+1.74%)
Sep 25, 2007	29.83	30.37	29.82	30.37	727,073	+0.36(+1.22%)
Sep 24, 2007	30.30	30.39	29.93	30.01	1,662,911	-0.33(-1.08%)
Sep 21, 2007	30.83	31.14	30.25	30.34	1,308,787	-0.38(-1.25%)
Sep 20, 2007	31.20	31.21	30.61	30.72	972,384	-0.48(-1.53%)
Sep 19, 2007	31.32	31.64	31.08	31.20	1,461,622	+0.08(+0.24%)
Sep 18, 2007	29.87	31.17	29.80	31.12	1,826,544	+1.26(+4.21%)
Sep 17, 2007	30.07	30.49	29.87	29.87	1,206,344	-0.26(-0.86%)
Sep 14, 2007	29.55	30.16	29.26	30.13	1,415,938	+0.57(+1.94%)
Sep 13, 2007	29.53	29.80	29.27	29.55	899,013	+0.14(+0.48%)
Sep 12, 2007	29.73	29.83	29.29	29.41	1,013,639	-0.34(-1.15%)
Sep 11, 2007	29.85	30.13	29.46	29.75	1,964,704	-0.10(-0.34%)
Sep 10, 2007	29.53	30.06	29.32	29.85	1,533,610	+0.44(+1.49%)
Sep 07, 2007	29.53	29.62	29.30	29.42	1,119,682	-0.48(-1.59%)
Sep 06, 2007	29.38	29.89	29.20	29.89	1,362,224	+0.52(+1.76%)
Sep 05, 2007	29.64	29.66	29.38	29.38	845,853	-0.52(-1.73%)
Sep 04, 2007	29.27	30.12	29.25	29.89	1,364,439	+0.76(+2.62%)
Aug 31, 2007	29.04	29.32	28.77	29.13	759,191	+0.62(+2.17%)
Aug 30, 2007	28.54	28.94	28.38	28.51	859,973	-0.02(-0.08%)
Aug 29, 2007	27.88	28.59	27.88	28.54	660,346	+0.79(+2.86%)
Aug 28, 2007	28.66	28.66	27.74	27.74	735,933	-0.86(-3.02%)
Aug 27, 2007	28.85	28.98	28.61	28.61	626,014	-0.27(-0.93%)
Aug 24, 2007	28.20	28.87	28.06	28.87	684,434	+0.64(+2.25%)
Aug 23, 2007	28.48	28.53	28.02	28.24	1,076,766	-0.10(-0.34%)
Aug 22, 2007	27.38	28.55	27.38	28.33	932,791	+1.19(+4.39%)
Aug 21, 2007	27.54	27.70	27.09	27.14	799,061	-0.23(-0.83%)
Aug 20, 2007	26.55	27.42	26.31	27.37	991,489	+0.87(+3.30%)
Aug 17, 2007	27.03	27.42	25.89	26.50	1,561,021	+0.46(+1.75%)
Aug 16, 2007	25.99	26.04	25.21	26.04	2,191,465	-0.13(-0.48%)
Aug 15, 2007	26.73	26.98	26.08	26.17	1,183,917	-0.75(-2.80%)
Aug 14, 2007	27.97	28.14	26.85	26.92	1,137,125	-1.05(-3.76%)
Aug 13, 2007	28.77	29.12	27.84	27.97	1,474,912	-0.80(-2.77%)
Aug 10, 2007	27.16	29.13	27.09	28.77	2,914,939	+1.16(+4.21%)
Aug 09, 2007	29.85	29.85	27.37	27.61	2,553,617	-2.24(-7.51%)
Aug 08, 2007	29.13	30.25	29.13	29.85	1,629,962	+0.78(+2.68%)
Aug 07, 2007	28.38	29.20	28.31	29.07	1,790,273	+0.69(+2.44%)
Aug 06, 2007	28.13	28.51	27.81	28.38	1,436,427	+0.40(+1.45%)
Aug 03, 2007	28.20	28.39	27.88	27.97	1,600,891	-0.42(-1.48%)
Aug 02, 2007	28.05	28.53	27.97	28.39	1,631,624	+0.52(+1.88%)
Aug 01, 2007	27.69	27.99	27.38	27.87	1,749,019	+0.18(+0.65%)
Jul 31, 2007	28.14	28.64	27.69	27.69	1,111,376	-0.46(-1.62%)
Jul 30, 2007	27.90	28.31	27.57	28.14	1,354,195	+0.29(+1.05%)
Jul 27, 2007	28.53	29.04	27.85	27.85	1,770,338	-0.64(-2.26%)
Jul 26, 2007	28.19	28.53	27.24	28.49	4,258,337	-0.21(-0.72%)
Jul 25, 2007	30.27	30.58	28.54	28.70	3,946,022	-1.57(-5.18%)
Jul 24, 2007	30.84	30.94	30.26	30.27	1,608,366	-0.74(-2.40%)
Jul 23, 2007	31.46	31.60	31.00	31.01	1,401,042	-0.39(-1.24%)
Jul 20, 2007	31.84	31.97	31.23	31.40	1,440,303	-0.57(-1.80%)
Jul 19, 2007	31.86	32.45	31.85	31.97	1,439,472	+0.19(+0.59%)
Jul 18, 2007	31.36	32.06	31.36	31.79	2,106,741	+0.12(+0.36%)
Jul 17, 2007	31.28	31.97	31.26	31.67	1,216,311	+0.43(+1.39%)
Jul 16, 2007	31.32	31.47	31.15	31.24	910,364	-0.17(-0.55%)
Jul 13, 2007	31.40	31.71	31.36	31.41	669,760	+0.01(+0.02%)
Jul 12, 2007	30.69	31.41	30.69	31.40	1,463,561	+0.82(+2.68%)
Jul 11, 2007	30.24	30.70	30.24	30.58	821,488	+0.41(+1.36%)
Jul 10, 2007	30.82	30.82	30.13	30.17	809,859	-0.69(-2.22%)
Jul 09, 2007	30.80	30.90	30.53	30.86	540,183	+0.16(+0.52%)
Jul 06, 2007	30.14	30.70	30.10	30.70	627,675	+0.50(+1.65%)
Jul 05, 2007	30.34	30.39	30.04	30.20	504,743	-0.10(-0.35%)
Jul 03, 2007	30.36	30.54	30.26	30.31	344,986	+0.04(+0.13%)
Jul 02, 2007	29.71	30.27	29.71	30.27	491,453	+0.64(+2.16%)
Jun 29, 2007	29.71	29.89	29.49	29.63	752,823	-0.01(-0.04%)
Jun 28, 2007	28.94	29.71	28.94	29.64	1,145,708	+0.71(+2.45%)
Jun 27, 2007	28.61	28.97	28.39	28.93	815,950	+0.18(+0.62%)
Jun 26, 2007	29.07	29.07	28.62	28.75	1,239,569	-0.24(-0.82%)
Jun 25, 2007	29.48	29.79	28.92	28.99	1,354,749	-0.48(-1.63%)
Jun 22, 2007	29.75	29.96	29.45	29.47	1,249,813	-0.27(-0.92%)
Jun 21, 2007	29.27	29.79	28.97	29.75	895,136	+0.35(+1.19%)
Jun 20, 2007	29.15	29.81	29.13	29.40	1,594,522	+0.34(+1.17%)
Jun 19, 2007	29.00	29.16	28.86	29.06	855,543	+0.01(+0.02%)
Jun 18, 2007	28.92	29.26	28.86	29.05	1,039,388	+0.19(+0.66%)
Jun 15, 2007	28.79	29.36	28.75	28.86	1,680,631	+0.19(+0.67%)
Jun 14, 2007	28.05	28.68	28.05	28.67	1,116,359	+0.68(+2.44%)
Jun 13, 2007	27.52	28.02	27.49	27.98	1,100,301	+0.55(+2.01%)
Jun 12, 2007	27.40	27.68	27.37	27.43	864,126	-0.03(-0.10%)
Jun 11, 2007	27.22	27.64	27.04	27.46	512,495	+0.23(+0.84%)
Jun 08, 2007	26.86	27.27	26.84	27.23	594,505	+0.37(+1.38%)
Jun 07, 2007	27.14	27.16	26.81	26.86	1,037,450	-0.31(-1.16%)
Jun 06, 2007	27.58	27.58	27.07	27.17	679,728	-0.48(-1.72%)
Jun 05, 2007	27.97	27.99	27.54	27.65	951,619	-0.34(-1.21%)
Jun 04, 2007	27.81	28.10	27.81	27.99	611,893	+0.10(+0.38%)
Jun 01, 2007	27.79	28.08	27.70	27.89	795,461	+0.10(+0.38%)
May 31, 2007	27.28	27.84	27.28	27.78	1,120,236	+0.53(+1.96%)
May 30, 2007	26.55	27.25	26.55	27.25	854,713	+0.52(+1.96%)
May 29, 2007	26.59	26.80	26.58	26.72	507,788	+0.15(+0.56%)
May 25, 2007	26.25	26.60	26.25	26.58	631,828	+0.36(+1.38%)
May 24, 2007	26.77	26.88	26.20	26.21	727,904	-0.55(-2.06%)
May 23, 2007	27.14	27.25	26.66	26.77	990,658	-0.30(-1.11%)
May 22, 2007	26.84	27.14	26.77	27.07	579,776	+0.24(+0.89%)
May 21, 2007	26.47	26.83	26.46	26.83	1,241,507	+0.40(+1.53%)
May 18, 2007	26.26	26.44	26.05	26.42	726,519	+0.25(+0.97%)
May 17, 2007	26.00	26.21	25.88	26.17	735,103	+0.08(+0.29%)
May 16, 2007	26.15	26.16	25.93	26.09	499,759	+0.04(+0.14%)
May 15, 2007	26.34	26.41	26.04	26.06	850,836	-0.30(-1.14%)
May 14, 2007	26.59	26.60	26.27	26.36	844,745	-0.27(-1.00%)
May 11, 2007	26.51	26.65	26.32	26.63	1,038,558	+0.09(+0.35%)
May 10, 2007	26.89	26.91	26.39	26.53	931,684	-0.44(-1.65%)
May 09, 2007	26.31	26.98	26.28	26.98	1,089,779	+0.66(+2.50%)
May 08, 2007	26.15	26.32	25.84	26.32	802,660	+0.12(+0.45%)
May 07, 2007	26.25	26.32	26.15	26.20	470,687	-0.01(-0.04%)
May 04, 2007	26.12	26.24	25.92	26.21	724,858	+0.09(+0.33%)
May 03, 2007	26.13	26.18	25.92	26.12	577,284	-0.08(-0.30%)
May 02, 2007	25.63	26.22	25.61	26.20	762,790	+0.58(+2.27%)

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.