Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	31.15	31.41	31.03	31.04	183,416	-0.07(-0.22%)
Apr 29, 2008	31.23	31.33	31.04	31.11	484,636	-0.21(-0.67%)
Apr 28, 2008	31.28	31.52	31.26	31.32	97,183	-0.01(-0.03%)
Apr 25, 2008	31.35	31.45	31.22	31.33	93,346	+0.04(+0.14%)
Apr 24, 2008	31.55	31.55	31.10	31.28	58,133	-0.15(-0.48%)
Apr 23, 2008	31.30	31.46	31.20	31.43	38,313	+0.21(+0.66%)
Apr 22, 2008	31.19	31.23	31.06	31.23	176,541	-0.12(-0.39%)
Apr 21, 2008	31.42	31.42	31.12	31.35	63,986	-0.18(-0.56%)
Apr 18, 2008	31.69	31.73	31.33	31.52	93,791	+0.17(+0.54%)
Apr 17, 2008	31.30	31.59	31.25	31.36	80,245	+0.02(+0.07%)
Apr 16, 2008	30.84	31.37	30.74	31.33	129,688	+0.67(+2.17%)
Apr 15, 2008	30.61	30.71	30.18	30.67	314,989	+0.28(+0.93%)
Apr 14, 2008	30.29	30.45	30.22	30.38	240,935	+0.06(+0.19%)
Apr 11, 2008	29.98	30.45	29.98	30.32	63,955	-0.04(-0.15%)
Apr 10, 2008	30.36	30.54	30.21	30.37	69,598	-0.13(-0.43%)
Apr 09, 2008	30.42	30.68	30.40	30.50	61,447	+0.06(+0.19%)
Apr 08, 2008	30.32	30.55	30.26	30.44	111,294	+0.15(+0.51%)
Apr 07, 2008	30.45	30.48	30.17	30.29	208,795	+0.07(+0.23%)
Apr 04, 2008	30.05	30.63	30.03	30.22	226,323	+0.11(+0.37%)
Apr 03, 2008	30.10	30.28	30.01	30.11	209,268	-0.10(-0.33%)
Apr 02, 2008	30.10	30.44	30.10	30.21	63,381	+0.22(+0.74%)
Apr 01, 2008	29.98	30.08	29.52	29.98	428,563	+0.65(+2.23%)
Mar 31, 2008	29.12	29.38	28.98	29.33	67,090	+0.30(+1.02%)
Mar 28, 2008	29.31	29.54	28.99	29.03	737,837	-0.27(-0.91%)
Mar 27, 2008	29.15	29.64	29.15	29.30	136,218	+0.14(+0.49%)
Mar 26, 2008	29.00	29.31	28.96	29.16	87,120	+0.13(+0.46%)
Mar 25, 2008	29.09	29.21	28.96	29.02	192,492	-0.14(-0.47%)
Mar 24, 2008	29.44	29.44	29.04	29.16	307,549	-0.06(-0.22%)
Mar 21, 2008	29.07	29.32	28.64	29.22	108,786	+0.00(+0.00%)
Mar 20, 2008	29.07	29.32	28.64	29.22	108,786	+0.04(+0.15%)
Mar 19, 2008	29.83	30.17	29.17	29.18	97,343	-0.61(-2.04%)
Mar 18, 2008	29.68	29.87	29.41	29.79	364,482	+0.54(+1.84%)
Mar 17, 2008	29.03	29.43	28.52	29.25	482,805	-0.17(-0.57%)
Mar 14, 2008	29.74	29.84	29.03	29.42	230,740	-0.26(-0.89%)
Mar 13, 2008	29.28	29.81	29.26	29.68	255,934	+0.04(+0.12%)
Mar 12, 2008	29.64	30.20	29.63	29.65	149,229	-0.28(-0.94%)
Mar 11, 2008	29.35	30.04	29.35	29.93	279,478	+0.72(+2.47%)
Mar 10, 2008	29.28	29.48	29.06	29.21	208,196	-0.17(-0.56%)
Mar 07, 2008	29.27	29.47	29.15	29.37	227,069	-0.12(-0.40%)
Mar 06, 2008	30.00	30.06	29.49	29.49	247,262	-0.60(-1.99%)
Mar 05, 2008	29.89	30.19	29.73	30.09	181,912	+0.06(+0.20%)
Mar 04, 2008	29.65	30.16	29.65	30.03	153,304	+0.36(+1.21%)
Mar 03, 2008	29.03	29.72	29.03	29.67	305,436	+0.26(+0.87%)
Feb 29, 2008	29.73	30.01	29.24	29.42	457,280	-0.83(-2.75%)
Feb 28, 2008	30.22	30.29	30.01	30.25	301,088	-0.14(-0.45%)
Feb 27, 2008	30.32	30.79	30.32	30.39	195,975	-0.46(-1.49%)
Feb 26, 2008	30.39	31.02	30.35	30.84	359,905	+0.28(+0.93%)
Feb 25, 2008	30.07	30.69	30.07	30.56	253,012	+0.10(+0.34%)
Feb 22, 2008	30.22	30.46	29.93	30.46	216,325	+0.32(+1.06%)
Feb 21, 2008	30.86	30.86	30.09	30.14	140,764	-0.48(-1.57%)
Feb 20, 2008	29.98	30.68	29.98	30.62	316,751	+0.02(+0.07%)
Feb 19, 2008	30.36	30.83	30.36	30.60	158,947	+0.06(+0.21%)
Feb 18, 2008	30.38	30.54	30.21	30.54	0	+0.00(+0.00%)
Feb 15, 2008	30.38	30.54	30.21	30.54	156,439	+0.07(+0.24%)
Feb 14, 2008	30.86	31.02	30.31	30.46	157,326	-0.26(-0.84%)
Feb 13, 2008	30.36	30.95	30.36	30.72	65,620	+0.09(+0.28%)
Feb 12, 2008	30.46	30.79	30.46	30.63	280,628	+0.26(+0.86%)
Feb 11, 2008	30.08	30.40	30.02	30.37	118,191	+0.20(+0.67%)
Feb 08, 2008	30.12	30.31	30.00	30.17	221,648	-0.08(-0.26%)
Feb 07, 2008	30.20	30.38	30.01	30.25	222,401	-0.10(-0.33%)
Feb 06, 2008	30.64	30.81	30.29	30.35	268,047	-0.08(-0.26%)
Feb 05, 2008	31.54	31.54	30.42	30.43	233,383	-0.95(-3.03%)
Feb 04, 2008	30.96	31.63	30.96	31.38	77,122	+0.47(+1.53%)
Feb 01, 2008	30.52	30.93	30.43	30.91	195,342	+0.49(+1.63%)
Jan 31, 2008	30.19	30.65	29.50	30.41	246,494	+0.53(+1.78%)
Jan 30, 2008	29.98	30.64	29.83	29.88	142,958	-0.06(-0.19%)
Jan 29, 2008	30.03	30.16	29.83	29.94	190,749	+0.20(+0.68%)
Jan 28, 2008	29.41	29.86	29.38	29.74	200,644	+0.29(+0.99%)
Jan 25, 2008	29.51	30.03	29.31	29.45	321,751	-0.38(-1.28%)
Jan 24, 2008	30.62	30.68	29.78	29.83	299,216	-0.53(-1.73%)
Jan 23, 2008	28.88	30.47	28.28	30.36	530,991	+0.75(+2.53%)
Jan 22, 2008	29.01	30.03	14.74	29.61	532,606	-1.00(-3.27%)
Jan 21, 2008	31.21	31.33	30.42	30.61	0	+0.00(+0.00%)
Jan 18, 2008	31.21	31.33	30.42	30.61	865,848	-0.46(-1.48%)
Jan 17, 2008	31.93	32.32	31.07	31.07	293,739	-1.21(-3.74%)
Jan 16, 2008	32.62	32.88	32.22	32.27	165,289	-0.45(-1.38%)
Jan 15, 2008	32.95	33.22	32.72	32.73	319,462	-0.43(-1.31%)
Jan 14, 2008	33.15	33.43	33.02	33.16	336,862	+0.14(+0.42%)
Jan 11, 2008	33.14	33.33	32.95	33.02	199,076	-0.23(-0.70%)
Jan 10, 2008	33.29	33.47	32.97	33.25	758,816	-0.11(-0.34%)
Jan 09, 2008	33.01	33.38	32.92	33.37	339,571	+0.38(+1.15%)
Jan 08, 2008	33.05	33.56	32.98	32.99	367,899	-0.04(-0.14%)
Jan 07, 2008	32.52	33.03	32.52	33.03	540,688	+0.58(+1.78%)
Jan 04, 2008	32.73	32.73	32.24	32.46	460,697	-0.02(-0.07%)
Jan 03, 2008	32.47	32.80	32.43	32.48	256,106	+0.09(+0.29%)
Jan 02, 2008	32.57	32.90	32.30	32.39	1,670,048	-0.28(-0.86%)
Jan 01, 2008	32.84	33.07	32.67	32.67	0	+0.00(+0.00%)
Dec 31, 2007	32.84	33.07	32.67	32.67	71,495	-0.34(-1.03%)
Dec 28, 2007	33.01	33.13	32.89	33.01	73,250	+0.20(+0.61%)
Dec 27, 2007	33.00	33.16	32.80	32.81	103,770	-0.49(-1.47%)
Dec 26, 2007	33.28	33.39	33.23	33.29	178,698	-0.10(-0.29%)
Dec 24, 2007	33.38	33.42	33.25	33.39	97,813	+0.06(+0.19%)
Dec 21, 2007	33.40	33.47	33.26	33.33	151,110	+0.20(+0.61%)
Dec 20, 2007	33.23	33.23	32.82	33.13	194,373	+0.09(+0.28%)
Dec 19, 2007	33.03	33.33	32.98	33.03	1,861,286	-0.10(-0.30%)
Dec 18, 2007	33.12	33.18	32.87	33.13	129,478	+0.40(+1.21%)
Dec 17, 2007	33.02	33.02	32.68	32.74	74,928	-0.36(-1.09%)
Dec 14, 2007	33.45	33.51	33.10	33.10	127,283	-0.54(-1.61%)
Dec 13, 2007	33.18	33.65	33.16	33.64	183,401	+0.33(+0.99%)
Dec 12, 2007	33.66	33.73	33.05	33.31	123,521	+0.15(+0.44%)
Dec 11, 2007	33.99	34.05	33.16	33.16	192,806	-0.78(-2.30%)
Dec 10, 2007	33.90	34.00	33.80	33.95	240,459	+0.09(+0.25%)
Dec 07, 2007	33.89	33.95	33.63	33.86	121,013	+0.10(+0.30%)
Dec 06, 2007	33.80	33.83	33.50	33.76	164,904	-0.04(-0.12%)
Dec 05, 2007	33.48	33.83	33.43	33.80	399,407	+0.49(+1.48%)
Dec 04, 2007	32.97	33.46	32.82	33.31	242,340	+0.28(+0.86%)
Dec 03, 2007	32.83	33.11	32.83	33.02	43,577	+0.25(+0.76%)
Nov 30, 2007	32.95	32.95	32.65	32.77	143,366	+0.13(+0.39%)
Nov 29, 2007	32.68	32.78	32.56	32.65	88,095	-0.10(-0.30%)
Nov 28, 2007	32.39	32.75	32.25	32.75	163,336	+0.52(+1.61%)
Nov 27, 2007	32.22	32.40	31.98	32.23	57,998	+0.13(+0.40%)
Nov 26, 2007	32.41	32.69	32.10	32.10	208,795	-0.11(-0.36%)
Nov 23, 2007	32.60	32.60	32.04	32.21	107,062	-0.07(-0.21%)
Nov 21, 2007	32.57	32.57	32.28	32.28	558,668	-0.19(-0.58%)
Nov 20, 2007	32.31	32.61	32.23	32.47	195,314	+0.37(+1.16%)
Nov 19, 2007	32.01	32.24	32.00	32.10	124,775	+0.03(+0.08%)
Nov 16, 2007	32.15	32.20	31.74	32.07	307,549	+0.10(+0.31%)
Nov 15, 2007	31.87	32.18	31.87	31.97	114,743	+0.05(+0.17%)
Nov 14, 2007	31.94	32.24	31.92	31.92	71,582	-0.09(-0.28%)
Nov 13, 2007	31.86	32.01	31.48	32.01	181,206	+0.33(+1.04%)
Nov 12, 2007	32.25	32.34	31.68	31.68	264,912	-0.60(-1.87%)
Nov 09, 2007	32.51	32.60	32.16	32.28	204,562	-0.22(-0.69%)
Nov 08, 2007	31.91	32.67	31.91	32.50	173,368	+0.45(+1.39%)
Nov 07, 2007	32.51	32.67	32.06	32.06	280,588	-0.76(-2.31%)
Nov 06, 2007	32.71	32.82	32.40	32.82	92,484	+0.04(+0.14%)
Nov 05, 2007	32.07	32.91	32.07	32.77	154,248	+0.29(+0.89%)
Nov 02, 2007	32.39	32.58	32.24	32.48	139,823	+0.24(+0.73%)
Nov 01, 2007	32.64	32.78	32.22	32.24	265,853	-0.63(-1.90%)
Oct 31, 2007	32.58	32.96	32.44	32.87	294,068	+0.46(+1.43%)
Oct 30, 2007	32.47	32.63	32.39	32.41	117,564	-0.02(-0.05%)
Oct 29, 2007	32.31	32.56	32.31	32.42	143,585	+0.16(+0.50%)
Oct 26, 2007	32.00	32.26	31.95	32.26	239,518	+0.47(+1.49%)
Oct 25, 2007	31.27	31.79	31.27	31.79	403,169	+0.63(+2.02%)
Oct 24, 2007	31.02	31.25	30.79	31.16	534,841	+0.10(+0.33%)
Oct 23, 2007	31.16	31.31	30.90	31.06	525,436	-0.01(-0.03%)
Oct 22, 2007	30.61	31.14	30.58	31.07	331,062	+0.19(+0.61%)
Oct 19, 2007	31.54	31.55	30.88	30.88	211,616	-0.73(-2.30%)
Oct 18, 2007	31.67	31.74	31.58	31.61	148,288	-0.08(-0.26%)
Oct 17, 2007	31.87	31.94	31.39	31.69	245,161	+0.01(+0.02%)
Oct 16, 2007	31.77	31.92	31.64	31.68	187,476	-0.08(-0.24%)
Oct 15, 2007	32.06	32.14	31.58	31.76	422,606	-0.35(-1.10%)
Oct 12, 2007	32.07	32.29	32.07	32.11	129,791	+0.08(+0.24%)
Oct 11, 2007	32.13	32.29	31.86	32.04	329,181	+0.14(+0.44%)
Oct 10, 2007	31.95	32.05	31.79	31.90	184,341	-0.17(-0.52%)
Oct 09, 2007	31.79	32.11	31.72	32.06	160,515	+0.39(+1.23%)
Oct 08, 2007	31.72	31.87	31.62	31.67	293,441	-0.04(-0.14%)
Oct 05, 2007	31.69	31.89	31.64	31.72	422,920	+0.16(+0.52%)
Oct 04, 2007	31.33	31.57	31.33	31.56	211,303	+0.26(+0.84%)
Oct 03, 2007	31.22	31.36	31.18	31.29	279,020	-0.04(-0.12%)
Oct 02, 2007	31.30	31.45	31.22	31.33	274,004	-0.04(-0.11%)
Oct 01, 2007	31.14	31.40	31.14	31.37	319,776	+0.46(+1.49%)
Sep 28, 2007	31.35	31.37	30.90	30.91	165,844	-0.42(-1.33%)
Sep 27, 2007	31.52	31.52	31.22	31.33	150,483	-0.13(-0.43%)
Sep 26, 2007	31.37	31.57	31.35	31.46	170,860	+0.20(+0.65%)
Sep 25, 2007	31.28	31.43	31.17	31.26	248,610	-0.22(-0.70%)
Sep 24, 2007	31.52	31.67	31.43	31.48	291,247	-0.03(-0.08%)
Sep 21, 2007	31.42	31.70	31.42	31.50	1,486,333	+0.13(+0.41%)
Sep 20, 2007	31.64	31.64	31.33	31.37	255,821	-0.27(-0.86%)
Sep 19, 2007	31.36	31.69	31.36	31.65	114,743	+0.48(+1.54%)
Sep 18, 2007	30.72	31.31	30.69	31.17	192,179	+0.56(+1.84%)
Sep 17, 2007	30.70	30.71	30.47	30.60	170,547	-0.15(-0.49%)
Sep 14, 2007	30.61	30.81	30.56	30.75	143,585	+0.13(+0.42%)
Sep 13, 2007	30.72	30.82	30.61	30.62	106,905	+0.03(+0.09%)
Sep 12, 2007	30.46	30.73	30.41	30.60	221,335	+0.09(+0.29%)
Sep 11, 2007	30.27	30.52	30.14	30.51	210,362	+0.32(+1.07%)
Sep 10, 2007	30.24	30.33	29.95	30.18	181,520	+0.04(+0.12%)
Sep 07, 2007	30.30	30.44	30.02	30.15	434,833	-0.44(-1.45%)
Sep 06, 2007	30.32	30.64	30.24	30.59	78,690	+0.31(+1.01%)
Sep 05, 2007	30.32	30.40	30.08	30.29	103,143	-0.32(-1.06%)
Sep 04, 2007	30.00	30.69	30.00	30.61	171,487	+0.56(+1.87%)
Aug 31, 2007	30.19	30.23	29.84	30.05	240,145	+0.14(+0.46%)
Aug 30, 2007	29.85	30.19	29.77	29.91	206,914	-0.21(-0.69%)
Aug 29, 2007	29.70	30.17	29.65	30.12	226,665	+0.71(+2.42%)
Aug 28, 2007	29.69	29.88	29.40	29.41	69,284	-0.42(-1.41%)
Aug 27, 2007	30.54	30.54	29.82	29.83	187,476	-0.90(-2.94%)
Aug 24, 2007	30.43	30.74	30.32	30.73	104,084	+0.26(+0.87%)
Aug 23, 2007	30.57	30.63	30.28	30.47	147,661	+0.05(+0.17%)
Aug 22, 2007	30.36	30.43	30.07	30.41	210,362	+0.27(+0.89%)
Aug 21, 2007	29.81	30.24	29.81	30.15	277,766	+0.22(+0.75%)
Aug 20, 2007	29.97	30.06	29.58	29.92	142,018	-0.04(-0.12%)
Aug 17, 2007	29.99	30.24	29.30	29.96	162,396	+0.64(+2.20%)
Aug 16, 2007	29.11	29.36	28.37	29.31	1,069,370	-0.10(-0.33%)
Aug 15, 2007	29.70	30.14	29.26	29.41	509,447	-0.37(-1.25%)
Aug 14, 2007	30.27	30.36	29.78	29.78	303,474	-0.53(-1.76%)
Aug 13, 2007	30.52	30.71	30.27	30.32	291,560	+0.04(+0.14%)
Aug 10, 2007	29.80	30.79	29.80	30.27	449,568	-0.15(-0.50%)
Aug 09, 2007	30.71	31.08	30.40	30.43	362,726	-0.70(-2.26%)
Aug 08, 2007	31.10	31.43	30.80	31.13	399,407	+0.30(+0.98%)
Aug 07, 2007	30.16	31.04	30.01	30.83	520,420	+0.67(+2.22%)
Aug 06, 2007	29.64	30.29	29.00	30.16	423,233	+0.49(+1.67%)
Aug 03, 2007	30.03	30.43	29.63	29.66	417,590	-0.77(-2.52%)
Aug 02, 2007	30.30	30.62	30.28	30.43	244,534	+0.13(+0.42%)
Aug 01, 2007	29.52	30.33	29.51	30.30	482,172	+0.78(+2.65%)
Jul 31, 2007	30.05	30.18	29.50	29.52	418,217	-0.09(-0.29%)
Jul 30, 2007	29.34	29.75	29.13	29.61	182,147	+0.37(+1.27%)
Jul 27, 2007	29.85	30.03	29.24	29.24	699,119	-0.60(-2.00%)
Jul 26, 2007	30.40	30.51	29.51	29.83	636,417	-0.92(-2.99%)
Jul 25, 2007	30.88	31.12	30.31	30.75	284,036	-0.01(-0.04%)
Jul 24, 2007	31.75	31.76	30.65	30.76	427,309	-0.99(-3.11%)
Jul 23, 2007	31.78	31.98	31.71	31.75	105,651	+0.08(+0.26%)
Jul 20, 2007	32.12	32.12	31.61	31.67	420,098	-0.45(-1.40%)
Jul 19, 2007	31.67	32.14	31.67	32.12	96,873	+0.62(+1.95%)
Jul 18, 2007	31.21	31.56	31.21	31.50	322,597	+0.19(+0.62%)
Jul 17, 2007	31.41	31.54	31.31	31.31	465,792	-0.01(-0.04%)
Jul 16, 2007	31.69	31.78	31.31	31.32	53,296	-0.49(-1.53%)
Jul 13, 2007	31.36	31.88	31.36	31.81	123,521	+0.41(+1.31%)
Jul 12, 2007	31.11	31.41	31.11	31.40	336,705	+0.38(+1.23%)
Jul 11, 2007	30.89	31.02	30.79	31.02	188,417	+0.20(+0.65%)
Jul 10, 2007	31.11	31.19	30.80	30.82	172,114	-0.43(-1.37%)
Jul 09, 2007	31.26	31.30	31.17	31.24	148,288	+0.15(+0.48%)
Jul 06, 2007	31.23	31.23	30.84	31.09	86,527	-0.15(-0.48%)
Jul 05, 2007	31.19	31.46	30.87	31.24	145,153	-0.06(-0.18%)
Jul 03, 2007	31.39	31.50	31.16	31.30	181,520	+0.00(+0.00%)
Jul 02, 2007	30.75	31.30	30.94	31.30	957,134	+0.58(+1.90%)
Jun 29, 2007	30.86	30.99	30.45	30.72	163,963	+0.05(+0.16%)
Jun 28, 2007	30.80	31.07	30.62	30.67	143,272	-0.23(-0.75%)
Jun 27, 2007	30.25	30.90	30.25	30.90	196,568	+0.44(+1.43%)
Jun 26, 2007	30.84	31.03	30.47	30.47	165,217	-0.10(-0.31%)
Jun 25, 2007	30.48	30.91	30.45	30.56	238,578	+0.03(+0.09%)
Jun 22, 2007	30.83	30.94	30.40	30.53	168,352	-0.44(-1.41%)
Jun 21, 2007	30.71	31.09	30.61	30.97	233,875	+0.18(+0.57%)
Jun 20, 2007	31.61	31.65	30.76	30.79	243,280	-0.74(-2.34%)
Jun 19, 2007	31.51	31.61	31.36	31.53	401,601	+0.03(+0.10%)
Jun 18, 2007	31.76	31.77	31.44	31.50	186,849	-0.27(-0.84%)
Jun 15, 2007	31.74	31.86	31.67	31.77	226,978	+0.45(+1.43%)
Jun 14, 2007	31.24	31.43	31.22	31.32	270,242	+0.12(+0.40%)
Jun 13, 2007	30.76	31.20	30.76	31.20	470,259	+0.58(+1.89%)
Jun 12, 2007	30.81	31.03	30.61	30.62	371,818	-0.41(-1.34%)
Jun 11, 2007	30.70	31.21	30.70	31.03	575,597	+0.29(+0.93%)
Jun 08, 2007	30.44	30.79	30.39	30.75	892,144	+0.36(+1.20%)
Jun 07, 2007	31.27	31.29	30.38	30.38	1,258,414	-1.09(-3.46%)
Jun 06, 2007	31.68	31.71	31.37	31.47	446,746	-0.45(-1.40%)
Jun 05, 2007	32.26	32.28	31.86	31.92	433,265	-0.43(-1.34%)
Jun 04, 2007	32.35	32.40	32.13	32.35	351,440	-0.04(-0.14%)
Jun 01, 2007	32.59	32.70	32.36	32.39	352,694	-0.14(-0.42%)
May 31, 2007	32.53	32.65	32.45	32.53	374,953	+0.08(+0.25%)
May 30, 2007	31.93	32.46	31.92	32.45	221,021	+0.34(+1.07%)
May 29, 2007	31.95	32.29	31.95	32.11	286,858	+0.22(+0.70%)
May 25, 2007	32.03	32.19	31.64	31.88	591,272	-0.04(-0.13%)
May 24, 2007	32.74	32.80	31.90	31.93	405,990	-0.85(-2.61%)
May 23, 2007	33.26	33.28	32.74	32.78	414,455	-0.38(-1.15%)
May 22, 2007	33.32	33.35	33.16	33.16	117,878	-0.12(-0.36%)
May 21, 2007	33.27	33.32	33.17	33.28	212,557	+0.08(+0.23%)
May 18, 2007	33.07	33.21	33.05	33.21	79,003	+0.21(+0.63%)
May 17, 2007	33.13	33.13	32.94	33.00	202,211	-0.14(-0.42%)
May 16, 2007	33.14	33.14	33.01	33.14	199,703	+0.19(+0.58%)
May 15, 2007	32.95	33.30	32.94	32.95	121,640	+0.04(+0.12%)
May 14, 2007	32.89	32.98	32.82	32.91	101,576	+0.11(+0.33%)
May 11, 2007	32.62	32.80	32.61	32.80	88,408	+0.25(+0.77%)
May 10, 2007	32.87	32.88	32.53	32.55	224,470	-0.36(-1.10%)
May 09, 2007	32.93	32.94	32.79	32.91	413,828	+0.10(+0.29%)
May 08, 2007	32.93	32.93	32.71	32.82	164,277	-0.16(-0.48%)
May 07, 2007	32.85	33.01	32.84	32.98	108,159	+0.30(+0.92%)
May 04, 2007	32.71	32.82	32.64	32.68	249,864	+0.02(+0.06%)
May 03, 2007	32.81	32.85	32.61	32.66	121,013	-0.08(-0.24%)
May 02, 2007	32.57	32.75	32.52	32.74	132,926	+0.20(+0.61%)

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.