Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.24	19.54	19.00	19.00	947,306	-0.24(-1.23%)
Apr 29, 2008	19.21	19.29	19.00	19.24	953,947	-0.04(-0.21%)
Apr 28, 2008	19.42	19.59	19.10	19.28	2,105,198	-0.66(-3.31%)
Apr 25, 2008	19.96	19.97	19.60	19.94	1,287,152	+0.08(+0.39%)
Apr 24, 2008	19.18	19.90	19.12	19.86	1,445,394	+0.70(+3.68%)
Apr 23, 2008	19.09	19.25	18.93	19.16	2,279,148	+0.10(+0.55%)
Apr 22, 2008	19.15	19.27	18.90	19.05	899,057	-0.13(-0.70%)
Apr 21, 2008	19.17	19.22	18.95	19.19	828,307	-0.04(-0.19%)
Apr 18, 2008	19.57	19.77	19.10	19.22	1,012,490	-0.24(-1.24%)
Apr 17, 2008	19.11	19.49	19.01	19.47	1,059,300	+0.24(+1.26%)
Apr 16, 2008	18.73	19.27	18.55	19.22	1,630,605	+0.74(+4.01%)
Apr 15, 2008	18.42	18.50	18.19	18.48	1,143,194	+0.21(+1.16%)
Apr 14, 2008	18.20	18.54	18.16	18.27	956,573	+0.02(+0.08%)
Apr 11, 2008	18.42	18.69	18.26	18.26	1,101,005	-0.40(-2.13%)
Apr 10, 2008	18.43	18.80	18.35	18.65	1,207,109	+0.23(+1.26%)
Apr 09, 2008	18.92	19.01	18.42	18.42	928,000	-0.43(-2.27%)
Apr 08, 2008	19.07	19.09	18.80	18.85	1,134,511	-0.32(-1.67%)
Apr 07, 2008	19.21	19.30	18.87	19.17	1,061,635	+0.03(+0.16%)
Apr 04, 2008	19.28	19.39	19.04	19.14	1,316,766	-0.22(-1.14%)
Apr 03, 2008	18.65	19.36	18.65	19.36	1,930,770	+0.46(+2.43%)
Apr 02, 2008	18.83	18.98	18.59	18.90	2,505,222	+0.11(+0.58%)
Apr 01, 2008	18.01	18.80	17.86	18.79	2,145,280	+1.05(+5.92%)
Mar 31, 2008	17.68	18.20	17.51	17.74	1,376,235	+0.06(+0.35%)
Mar 28, 2008	17.82	17.99	17.57	17.68	1,220,993	-0.08(-0.43%)
Mar 27, 2008	18.03	18.26	17.75	17.76	1,306,276	-0.28(-1.54%)
Mar 26, 2008	18.09	18.29	18.01	18.03	2,791,014	-0.21(-1.16%)
Mar 25, 2008	17.95	18.27	17.80	18.25	2,205,729	+0.30(+1.69%)
Mar 24, 2008	17.49	18.00	17.46	17.94	2,126,773	+0.52(+2.96%)
Mar 21, 2008	17.07	17.44	16.66	17.43	1,795,354	+0.00(+0.00%)
Mar 20, 2008	17.07	17.44	16.66	17.43	1,795,354	+0.76(+4.54%)
Mar 19, 2008	17.05	17.12	16.66	16.67	1,906,568	-0.15(-0.92%)
Mar 18, 2008	16.53	16.83	16.21	16.82	3,022,717	+0.80(+5.02%)
Mar 17, 2008	15.47	16.12	15.47	16.02	2,419,449	+0.18(+1.14%)
Mar 14, 2008	16.21	16.33	15.49	15.84	2,405,269	-0.33(-2.04%)
Mar 13, 2008	15.76	16.38	15.59	16.17	2,102,612	+0.07(+0.45%)
Mar 12, 2008	16.29	16.57	15.98	16.10	2,008,066	-0.12(-0.73%)
Mar 11, 2008	15.92	16.28	15.56	16.22	2,310,912	+0.63(+4.03%)
Mar 10, 2008	16.00	16.02	15.53	15.59	1,769,209	-0.36(-2.26%)
Mar 07, 2008	15.37	16.12	15.30	15.95	2,210,804	+0.41(+2.62%)
Mar 06, 2008	16.37	16.37	15.54	15.54	2,520,712	-0.92(-5.60%)
Mar 05, 2008	16.40	16.64	16.25	16.46	2,089,322	-0.11(-0.65%)
Mar 04, 2008	16.44	16.80	16.27	16.57	2,570,226	-0.04(-0.25%)
Mar 03, 2008	16.51	16.67	16.28	16.61	1,958,620	+0.07(+0.44%)
Feb 29, 2008	16.54	16.71	16.49	16.54	2,668,431	-0.15(-0.90%)
Feb 28, 2008	16.70	16.96	16.58	16.69	1,500,413	-0.18(-1.04%)
Feb 27, 2008	17.02	17.39	16.83	16.87	2,078,828	-0.23(-1.36%)
Feb 26, 2008	16.91	17.18	16.65	17.10	2,190,527	-0.05(-0.27%)
Feb 25, 2008	16.35	17.14	16.10	17.14	1,871,250	+0.81(+4.98%)
Feb 22, 2008	15.97	16.33	15.73	16.33	1,506,045	+0.43(+2.69%)
Feb 21, 2008	16.54	16.68	15.89	15.90	1,835,997	-0.57(-3.47%)
Feb 20, 2008	16.08	16.48	16.08	16.47	1,852,913	+0.28(+1.75%)
Feb 19, 2008	16.51	16.68	16.10	16.19	1,192,134	-0.26(-1.57%)
Feb 18, 2008	16.28	16.54	16.15	16.45	0	+0.00(+0.00%)
Feb 15, 2008	16.28	16.54	16.15	16.45	1,503,271	+0.06(+0.35%)
Feb 14, 2008	16.96	17.01	16.38	16.39	1,817,809	-0.54(-3.19%)
Feb 13, 2008	17.11	17.31	16.67	16.93	1,014,033	-0.07(-0.39%)
Feb 12, 2008	16.32	17.04	16.27	17.00	1,538,045	+0.73(+4.50%)
Feb 11, 2008	16.63	16.63	16.20	16.27	1,109,715	-0.31(-1.89%)
Feb 08, 2008	16.95	17.02	16.41	16.58	1,570,546	-0.47(-2.75%)
Feb 07, 2008	16.88	17.18	16.66	17.05	2,274,404	+0.17(+1.01%)
Feb 06, 2008	17.17	17.50	16.87	16.88	1,443,406	-0.29(-1.71%)
Feb 05, 2008	17.53	17.64	16.94	17.17	3,037,381	-0.45(-2.57%)
Feb 04, 2008	17.85	17.97	17.40	17.63	2,298,484	-0.23(-1.30%)
Feb 01, 2008	17.38	17.88	17.33	17.86	1,728,172	+0.54(+3.12%)
Jan 31, 2008	16.40	17.50	16.40	17.32	2,576,574	+0.64(+3.86%)
Jan 30, 2008	16.59	17.23	16.48	16.67	2,198,737	+0.04(+0.22%)
Jan 29, 2008	16.71	16.80	16.32	16.64	1,202,817	-0.01(-0.03%)
Jan 28, 2008	16.21	16.64	15.81	16.64	2,090,384	+0.41(+2.51%)
Jan 25, 2008	16.57	16.74	16.15	16.24	2,332,697	-0.31(-1.87%)
Jan 24, 2008	16.93	16.93	16.09	16.55	3,640,384	-0.19(-1.14%)
Jan 23, 2008	15.14	16.87	15.14	16.74	4,636,741	+1.24(+8.01%)
Jan 22, 2008	14.21	15.58	14.21	15.49	3,590,980	+0.66(+4.48%)
Jan 21, 2008	14.74	14.96	14.48	14.83	0	+0.00(+0.00%)
Jan 18, 2008	14.74	14.96	14.48	14.83	3,086,405	+0.21(+1.41%)
Jan 17, 2008	15.06	15.23	14.59	14.62	2,326,863	-0.47(-3.11%)
Jan 16, 2008	14.69	15.27	14.69	15.09	3,169,874	+0.38(+2.55%)
Jan 15, 2008	14.91	15.08	14.68	14.72	1,594,853	-0.52(-3.38%)
Jan 14, 2008	15.50	15.60	14.98	15.23	1,951,817	-0.13(-0.84%)
Jan 11, 2008	15.27	15.68	15.01	15.36	2,162,934	-0.01(-0.07%)
Jan 10, 2008	14.94	15.63	14.75	15.37	3,290,090	+0.26(+1.70%)
Jan 09, 2008	14.80	15.17	14.46	15.11	3,643,201	+0.50(+3.42%)
Jan 08, 2008	15.44	15.80	14.59	14.61	2,628,194	-0.79(-5.12%)
Jan 07, 2008	15.03	15.55	14.76	15.40	2,438,196	+0.41(+2.75%)
Jan 04, 2008	15.56	15.56	14.98	14.99	3,188,143	-0.60(-3.83%)
Jan 03, 2008	16.35	16.39	15.57	15.59	1,917,167	-0.71(-4.33%)
Jan 02, 2008	16.16	16.57	16.08	16.29	1,983,687	+0.10(+0.60%)
Jan 01, 2008	16.45	16.48	16.20	16.20	0	+0.00(+0.00%)
Dec 31, 2007	16.45	16.48	16.20	16.20	1,635,138	-0.25(-1.50%)
Dec 28, 2007	16.83	16.94	16.29	16.44	976,167	-0.35(-2.09%)
Dec 27, 2007	17.16	17.21	16.78	16.79	1,092,364	-0.46(-2.66%)
Dec 26, 2007	17.51	17.51	17.15	17.25	1,164,665	-0.24(-1.38%)
Dec 24, 2007	17.01	17.51	17.01	17.49	694,784	+0.37(+2.14%)
Dec 21, 2007	17.27	17.32	17.01	17.13	1,585,317	+0.07(+0.42%)
Dec 20, 2007	17.10	17.25	16.74	17.06	1,453,359	+0.02(+0.09%)
Dec 19, 2007	17.02	17.24	16.94	17.04	1,237,937	-0.03(-0.15%)
Dec 18, 2007	17.15	17.32	16.75	17.07	1,631,063	+0.10(+0.58%)
Dec 17, 2007	17.51	17.52	16.97	16.97	1,820,241	-0.59(-3.37%)
Dec 14, 2007	17.67	18.04	17.54	17.56	1,981,076	-0.29(-1.62%)
Dec 13, 2007	17.72	17.90	17.59	17.85	1,341,040	+0.01(+0.03%)
Dec 12, 2007	18.26	18.53	17.67	17.84	2,022,233	-0.04(-0.20%)
Dec 11, 2007	18.87	19.02	17.88	17.88	1,715,136	-0.98(-5.19%)
Dec 10, 2007	18.40	18.86	18.30	18.86	947,150	+0.48(+2.61%)
Dec 07, 2007	18.60	18.68	18.33	18.38	920,768	-0.14(-0.78%)
Dec 06, 2007	17.72	18.62	17.72	18.52	1,931,426	+0.76(+4.29%)
Dec 05, 2007	17.11	17.81	17.11	17.76	1,601,121	+0.12(+0.70%)
Dec 04, 2007	17.98	18.07	17.61	17.64	1,684,643	-0.44(-2.45%)
Dec 03, 2007	18.39	18.39	17.98	18.08	1,457,261	-0.28(-1.54%)
Nov 30, 2007	18.44	18.61	18.22	18.36	3,803,871	+0.21(+1.14%)
Nov 29, 2007	18.25	18.39	17.97	18.16	1,341,337	-0.13(-0.73%)
Nov 28, 2007	17.88	18.33	17.82	18.29	1,992,957	+0.51(+2.87%)
Nov 27, 2007	17.64	17.85	17.44	17.78	2,368,185	+0.19(+1.05%)
Nov 26, 2007	18.29	18.36	17.60	17.60	1,794,300	-0.74(-4.02%)
Nov 23, 2007	18.11	18.51	18.10	18.33	515,526	+0.37(+2.04%)
Nov 21, 2007	18.06	18.13	17.78	17.97	2,518,811	-0.23(-1.27%)
Nov 20, 2007	18.52	18.93	17.86	18.20	2,359,102	-0.37(-1.97%)
Nov 19, 2007	18.86	18.86	18.54	18.57	1,733,350	-0.44(-2.30%)
Nov 16, 2007	18.94	19.13	18.74	19.00	2,774,198	-0.08(-0.43%)
Nov 15, 2007	18.94	19.17	18.79	19.09	1,985,673	+0.12(+0.62%)
Nov 14, 2007	19.45	19.56	18.97	18.97	1,313,664	-0.44(-2.28%)
Nov 13, 2007	18.74	19.41	18.74	19.41	1,274,646	+0.76(+4.06%)
Nov 12, 2007	18.48	19.02	18.44	18.65	2,328,177	+0.10(+0.56%)
Nov 09, 2007	18.42	18.74	18.25	18.55	2,345,455	-0.04(-0.22%)
Nov 08, 2007	18.34	18.60	18.15	18.59	2,926,810	+0.33(+1.83%)
Nov 07, 2007	18.60	18.61	18.25	18.26	2,009,807	-0.49(-2.64%)
Nov 06, 2007	18.62	18.81	18.54	18.75	1,629,510	+0.05(+0.28%)
Nov 05, 2007	18.55	18.91	18.52	18.70	1,892,010	-0.11(-0.58%)
Nov 02, 2007	19.23	19.29	18.60	18.81	2,821,457	-0.37(-1.91%)
Nov 01, 2007	19.32	19.70	19.06	19.17	2,080,276	-0.54(-2.72%)
Oct 31, 2007	19.62	19.88	19.38	19.71	1,657,077	+0.11(+0.55%)
Oct 30, 2007	19.14	19.68	19.11	19.60	1,165,933	+0.29(+1.49%)
Oct 29, 2007	19.90	19.97	19.15	19.31	2,504,217	-0.58(-2.93%)
Oct 26, 2007	20.00	20.30	19.66	19.89	1,761,518	-0.03(-0.16%)
Oct 25, 2007	20.52	20.61	19.84	19.93	2,498,622	-0.53(-2.57%)
Oct 24, 2007	20.36	20.47	20.09	20.45	1,283,116	-0.08(-0.38%)
Oct 23, 2007	20.83	21.29	20.36	20.53	1,457,707	-0.11(-0.55%)
Oct 22, 2007	20.35	20.85	20.29	20.64	1,337,542	+0.14(+0.68%)
Oct 19, 2007	21.32	21.37	20.50	20.50	1,500,027	-0.91(-4.24%)
Oct 18, 2007	21.26	21.58	20.99	21.41	1,157,197	+0.15(+0.70%)
Oct 17, 2007	22.07	22.08	21.04	21.26	2,957,735	-0.72(-3.26%)
Oct 16, 2007	22.20	22.26	21.94	21.98	723,709	-0.25(-1.14%)
Oct 15, 2007	22.22	22.32	22.05	22.23	1,208,641	-0.03(-0.14%)
Oct 12, 2007	22.91	22.92	22.24	22.26	2,223,154	-0.56(-2.44%)
Oct 11, 2007	23.02	23.13	22.63	22.81	1,137,784	-0.12(-0.54%)
Oct 10, 2007	23.13	23.18	22.79	22.94	596,361	-0.12(-0.54%)
Oct 09, 2007	23.05	23.08	22.77	23.06	986,364	+0.13(+0.56%)
Oct 08, 2007	22.96	23.15	22.76	22.93	1,726,380	-0.15(-0.67%)
Oct 05, 2007	22.46	23.09	22.40	23.09	1,964,575	+0.68(+3.03%)
Oct 04, 2007	22.40	22.41	22.00	22.41	1,011,795	+0.10(+0.44%)
Oct 03, 2007	22.04	22.47	22.04	22.31	1,119,536	-0.02(-0.09%)
Oct 02, 2007	21.74	22.43	21.74	22.33	1,855,864	+0.58(+2.68%)
Oct 01, 2007	21.33	21.75	21.26	21.75	993,741	+0.39(+1.83%)
Sep 28, 2007	21.64	21.72	21.22	21.36	1,190,544	-0.26(-1.22%)
Sep 27, 2007	21.55	21.84	21.51	21.62	1,810,050	+0.10(+0.48%)
Sep 26, 2007	21.28	21.54	21.16	21.52	843,874	+0.30(+1.41%)
Sep 25, 2007	21.48	21.55	21.15	21.22	1,071,004	-0.41(-1.88%)
Sep 24, 2007	21.33	21.64	21.30	21.62	795,536	+0.30(+1.40%)
Sep 21, 2007	21.48	21.48	21.27	21.33	1,389,956	+0.04(+0.17%)
Sep 20, 2007	21.52	21.57	21.23	21.29	1,200,682	-0.29(-1.36%)
Sep 19, 2007	21.50	21.64	21.35	21.58	1,276,197	+0.22(+1.04%)
Sep 18, 2007	20.71	21.36	20.67	21.36	1,639,023	+0.75(+3.65%)
Sep 17, 2007	20.61	20.81	20.37	20.61	712,644	+0.00(+0.00%)
Sep 14, 2007	20.18	20.61	20.15	20.61	854,939	+0.22(+1.09%)
Sep 13, 2007	20.18	20.46	20.09	20.39	1,352,684	+0.37(+1.85%)
Sep 12, 2007	20.14	20.23	19.94	20.02	1,921,479	-0.09(-0.46%)
Sep 11, 2007	19.67	20.12	19.75	20.11	926,573	+0.44(+2.23%)
Sep 10, 2007	20.70	20.70	19.43	19.67	2,319,247	-0.63(-3.10%)
Sep 07, 2007	20.62	21.16	20.20	20.30	855,716	-0.45(-2.18%)
Sep 06, 2007	20.45	20.79	20.35	20.75	1,223,395	+0.29(+1.41%)
Sep 05, 2007	20.62	20.68	20.37	20.47	1,290,563	-0.49(-2.36%)
Sep 04, 2007	20.65	21.13	20.61	20.96	1,572,243	+0.25(+1.19%)
Aug 31, 2007	20.86	21.01	20.62	20.71	1,725,410	+0.19(+0.90%)
Aug 30, 2007	20.19	20.61	20.18	20.53	1,469,937	+0.23(+1.14%)
Aug 29, 2007	19.81	20.30	19.71	20.30	1,176,610	+0.66(+3.36%)
Aug 28, 2007	20.02	20.10	19.64	19.64	1,089,252	-0.48(-2.38%)
Aug 27, 2007	20.53	20.55	20.11	20.12	891,630	-0.46(-2.23%)
Aug 24, 2007	20.48	20.66	20.35	20.57	644,699	-0.01(-0.05%)
Aug 23, 2007	20.69	20.92	20.51	20.58	1,298,328	-0.11(-0.52%)
Aug 22, 2007	20.75	21.03	20.52	20.69	1,421,793	+0.00(+0.00%)
Aug 21, 2007	20.37	20.72	20.15	20.69	1,810,438	+0.32(+1.59%)
Aug 20, 2007	20.08	20.59	20.00	20.37	1,714,150	+0.29(+1.44%)
Aug 17, 2007	20.35	20.37	19.78	20.08	2,806,703	+0.13(+0.65%)
Aug 16, 2007	19.53	19.99	19.25	19.95	3,836,358	+0.42(+2.16%)
Aug 15, 2007	19.94	20.49	19.50	19.53	1,871,200	-0.47(-2.37%)
Aug 14, 2007	20.55	20.62	19.94	20.00	1,657,271	-0.55(-2.68%)
Aug 13, 2007	20.68	21.01	20.42	20.55	1,824,415	-0.12(-0.60%)
Aug 10, 2007	20.86	21.38	20.68	20.68	2,273,433	-0.53(-2.50%)
Aug 09, 2007	19.65	21.57	19.21	21.21	2,730,605	+0.14(+0.68%)
Aug 08, 2007	19.97	21.12	19.97	21.06	2,396,908	+0.95(+4.74%)
Aug 07, 2007	19.88	20.42	19.53	20.11	2,347,629	+0.23(+1.14%)
Aug 06, 2007	18.82	19.88	18.80	19.88	2,766,860	+0.76(+3.96%)
Aug 03, 2007	19.10	19.43	19.06	19.13	3,325,607	-0.30(-1.54%)
Aug 02, 2007	19.29	19.56	19.16	19.43	3,557,546	+0.13(+0.69%)
Aug 01, 2007	18.59	19.35	18.42	19.29	3,007,633	+0.43(+2.29%)
Jul 31, 2007	19.12	19.45	18.80	18.86	2,922,056	-0.13(-0.71%)
Jul 30, 2007	19.16	19.16	18.70	18.99	2,745,758	+0.27(+1.46%)
Jul 27, 2007	19.36	19.52	18.46	18.72	2,625,589	-0.69(-3.53%)
Jul 26, 2007	19.73	19.73	18.84	19.40	3,591,563	-0.43(-2.16%)
Jul 25, 2007	20.37	20.51	19.64	19.83	2,809,539	-0.38(-1.86%)
Jul 24, 2007	20.36	20.62	20.12	20.21	2,416,471	-0.30(-1.46%)
Jul 23, 2007	20.89	20.92	20.46	20.51	1,593,597	-0.30(-1.44%)
Jul 20, 2007	21.17	21.21	20.71	20.81	1,599,226	-0.40(-1.89%)
Jul 19, 2007	21.19	21.36	21.05	21.21	1,568,748	+0.15(+0.71%)
Jul 18, 2007	21.09	21.14	20.70	21.06	1,346,278	-0.12(-0.58%)
Jul 17, 2007	21.43	21.44	21.12	21.18	1,073,916	-0.16(-0.75%)
Jul 16, 2007	21.45	21.68	21.32	21.34	1,110,606	-0.13(-0.62%)
Jul 13, 2007	21.07	21.56	21.05	21.48	799,225	+0.30(+1.41%)
Jul 12, 2007	21.08	21.21	20.95	21.18	1,383,744	+0.16(+0.78%)
Jul 11, 2007	21.00	21.12	20.85	21.01	982,287	-0.07(-0.34%)
Jul 10, 2007	21.38	21.41	21.01	21.08	1,497,022	-0.37(-1.71%)
Jul 09, 2007	21.65	21.65	21.38	21.45	1,251,731	-0.20(-0.93%)
Jul 06, 2007	21.58	21.76	21.38	21.65	873,576	-0.01(-0.02%)
Jul 05, 2007	21.64	21.82	21.59	21.66	923,661	+0.15(+0.69%)
Jul 03, 2007	21.76	21.78	21.38	21.51	757,173	-0.21(-0.95%)
Jul 02, 2007	21.17	21.71	21.27	21.71	1,538,853	+0.54(+2.55%)
Jun 29, 2007	21.53	21.76	21.01	21.17	2,434,230	-0.27(-1.27%)
Jun 28, 2007	21.17	21.82	21.17	21.44	2,946,357	-0.01(-0.02%)
Jun 27, 2007	20.93	21.50	20.84	21.45	1,491,680	+0.41(+1.96%)
Jun 26, 2007	21.20	21.30	20.80	21.04	1,860,911	-0.09(-0.41%)
Jun 25, 2007	21.27	21.41	20.97	21.13	2,077,364	-0.20(-0.92%)
Jun 22, 2007	21.25	21.42	21.20	21.32	1,885,759	-0.04(-0.17%)
Jun 21, 2007	21.38	21.46	21.06	21.36	1,700,561	-0.09(-0.43%)
Jun 20, 2007	21.97	21.97	21.42	21.45	1,676,489	-0.51(-2.32%)
Jun 19, 2007	21.86	21.96	21.69	21.96	1,140,890	-0.02(-0.09%)
Jun 18, 2007	22.38	22.38	21.92	21.98	1,674,936	-0.37(-1.64%)
Jun 15, 2007	22.54	22.55	22.29	22.35	1,491,485	+0.03(+0.14%)
Jun 14, 2007	22.42	22.58	22.20	22.32	2,173,069	-0.33(-1.46%)
Jun 13, 2007	22.41	22.74	22.33	22.64	1,633,781	+0.36(+1.62%)
Jun 12, 2007	22.66	22.66	22.23	22.28	2,572,390	-0.39(-1.73%)
Jun 11, 2007	23.05	23.05	22.66	22.68	2,074,646	-0.48(-2.07%)
Jun 08, 2007	22.88	23.23	22.79	23.15	3,061,593	+0.27(+1.19%)
Jun 07, 2007	23.54	23.54	22.84	22.88	1,615,339	-0.69(-2.91%)
Jun 06, 2007	23.62	23.81	23.45	23.57	2,056,980	-0.31(-1.29%)
Jun 05, 2007	24.11	24.19	23.82	23.88	2,240,431	-0.26(-1.07%)
Jun 04, 2007	24.07	24.40	24.05	24.13	1,215,629	+0.06(+0.26%)
Jun 01, 2007	24.04	24.26	23.88	24.07	1,863,046	+0.04(+0.15%)
May 31, 2007	24.36	24.47	23.99	24.04	1,979,912	-0.29(-1.19%)
May 30, 2007	23.89	24.34	23.85	24.32	2,254,797	+0.46(+1.92%)
May 29, 2007	23.51	24.00	23.43	23.87	1,782,483	+0.58(+2.48%)
May 25, 2007	23.44	23.58	23.15	23.29	939,773	+0.09(+0.38%)
May 24, 2007	23.78	23.73	23.03	23.20	2,281,975	-0.58(-2.43%)
May 23, 2007	24.08	24.26	23.77	23.78	1,100,213	-0.27(-1.14%)
May 22, 2007	23.82	24.16	23.76	24.05	2,248,585	+0.23(+0.97%)
May 21, 2007	23.72	23.98	23.72	23.82	1,809,939	+0.05(+0.22%)
May 18, 2007	24.09	24.09	23.75	23.77	1,927,109	-0.30(-1.26%)
May 17, 2007	24.29	24.34	24.00	24.07	1,710,462	-0.32(-1.31%)
May 16, 2007	24.64	24.68	24.29	24.39	1,264,550	-0.13(-0.55%)
May 15, 2007	24.96	25.05	24.50	24.52	1,365,294	-0.39(-1.55%)
May 14, 2007	25.15	25.17	24.87	24.91	1,455,517	-0.09(-0.37%)
May 11, 2007	24.95	25.17	24.95	25.00	1,464,113	+0.03(+0.10%)
May 10, 2007	25.25	25.42	24.98	24.98	1,455,960	-0.26(-1.04%)
May 09, 2007	25.10	25.45	25.10	25.24	1,900,125	+0.15(+0.60%)
May 08, 2007	25.00	25.22	24.99	25.09	1,386,850	-0.09(-0.37%)
May 07, 2007	25.22	25.32	25.14	25.18	1,939,533	+0.20(+0.80%)
May 04, 2007	25.13	25.13	24.92	24.98	1,975,058	+0.10(+0.39%)
May 03, 2007	24.72	24.96	24.68	24.89	1,380,638	+0.22(+0.90%)
May 02, 2007	24.64	24.73	24.50	24.66	1,288,622	+0.03(+0.10%)

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.