Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	22.79	22.79	21.59	21.70	8,795,651	-0.98(-4.32%)
Apr 29, 2008	22.51	22.93	22.43	22.68	4,467,519	+0.08(+0.35%)
Apr 28, 2008	22.50	22.93	22.14	22.60	5,309,153	+0.16(+0.71%)
Apr 25, 2008	22.15	22.46	21.80	22.44	5,927,430	+0.26(+1.17%)
Apr 24, 2008	21.76	22.40	21.54	22.18	6,507,391	+0.45(+2.07%)
Apr 23, 2008	21.58	22.08	21.47	21.73	5,309,788	+0.29(+1.35%)
Apr 22, 2008	21.85	22.10	21.26	21.44	6,771,257	-0.67(-3.03%)
Apr 21, 2008	22.00	22.51	21.96	22.11	5,549,108	-0.40(-1.78%)
Apr 18, 2008	23.02	23.15	22.40	22.51	6,109,946	+0.17(+0.76%)
Apr 17, 2008	22.90	22.91	22.22	22.34	5,044,275	-0.01(-0.04%)
Apr 16, 2008	22.08	22.40	21.87	22.35	4,499,301	+0.32(+1.45%)
Apr 15, 2008	21.90	22.08	21.68	22.03	4,568,462	+0.28(+1.29%)
Apr 14, 2008	21.66	22.04	21.66	21.75	4,067,790	-0.05(-0.23%)
Apr 11, 2008	21.80	22.18	21.62	21.80	6,916,809	-0.16(-0.73%)
Apr 10, 2008	21.73	22.13	21.71	21.96	10,123,272	+0.10(+0.46%)
Apr 09, 2008	22.33	22.52	21.53	21.86	8,473,178	-0.65(-2.89%)
Apr 08, 2008	23.03	23.09	22.32	22.51	7,519,474	-0.37(-1.62%)
Apr 07, 2008	23.34	23.34	22.84	22.88	5,152,718	-0.37(-1.59%)
Apr 04, 2008	22.95	23.47	22.82	23.25	5,567,486	+0.27(+1.17%)
Apr 03, 2008	23.18	23.30	22.75	22.98	5,569,850	-0.23(-0.99%)
Apr 02, 2008	23.23	23.81	23.04	23.21	6,608,963	-0.18(-0.77%)
Apr 01, 2008	22.34	23.40	22.20	23.39	8,542,969	+1.28(+5.79%)
Mar 31, 2008	21.86	22.40	21.84	22.11	8,373,743	-0.30(-1.34%)
Mar 28, 2008	23.01	23.15	22.29	22.41	7,595,121	-0.19(-0.84%)
Mar 27, 2008	22.81	23.07	22.58	22.60	7,511,813	-0.41(-1.78%)
Mar 26, 2008	22.95	23.31	22.75	23.01	6,835,169	-0.43(-1.83%)
Mar 25, 2008	23.70	23.71	23.20	23.44	9,067,423	-0.12(-0.51%)
Mar 24, 2008	22.88	23.92	22.84	23.56	10,747,449	+0.69(+3.02%)
Mar 21, 2008	21.85	22.93	21.79	22.87	14,573,523	+0.00(+0.00%)
Mar 20, 2008	21.85	22.93	21.79	22.87	14,573,523	+1.03(+4.72%)
Mar 19, 2008	22.90	22.90	21.83	21.84	8,400,592	-0.56(-2.50%)
Mar 18, 2008	21.70	22.41	21.50	22.40	12,902,531	+1.33(+6.31%)
Mar 17, 2008	20.84	21.43	20.52	21.07	11,530,900	+0.20(+0.96%)
Mar 14, 2008	21.45	21.69	20.59	20.87	13,857,977	-0.71(-3.29%)
Mar 13, 2008	21.22	21.66	20.88	21.58	9,944,685	+0.32(+1.51%)
Mar 12, 2008	21.91	22.14	21.21	21.26	9,213,940	-0.53(-2.43%)
Mar 11, 2008	21.52	21.79	20.95	21.79	11,038,937	+0.79(+3.76%)
Mar 10, 2008	21.30	21.73	20.99	21.00	9,790,067	-0.74(-3.40%)
Mar 07, 2008	21.69	22.11	21.43	21.74	8,505,749	+0.08(+0.37%)
Mar 06, 2008	22.07	22.43	21.66	21.66	8,058,593	-0.77(-3.43%)
Mar 05, 2008	22.15	22.49	21.92	22.43	11,951,551	+0.21(+0.95%)
Mar 04, 2008	21.56	22.36	21.42	22.22	28,080,720	-0.27(-1.20%)
Mar 03, 2008	22.07	22.54	21.90	22.49	7,984,073	+0.24(+1.08%)
Feb 29, 2008	22.97	22.97	22.10	22.25	9,074,367	-0.97(-4.18%)
Feb 28, 2008	23.52	23.81	23.18	23.22	7,930,957	-0.59(-2.48%)
Feb 27, 2008	23.54	24.09	23.53	23.81	9,775,093	+0.15(+0.63%)
Feb 26, 2008	23.63	23.71	23.19	23.66	11,861,852	-0.11(-0.46%)
Feb 25, 2008	23.49	23.82	23.20	23.77	9,013,689	+0.19(+0.81%)
Feb 22, 2008	23.65	23.65	22.99	23.58	7,816,816	+0.36(+1.55%)
Feb 21, 2008	23.09	23.42	22.77	23.22	13,249,821	+0.29(+1.26%)
Feb 20, 2008	21.88	23.18	21.88	22.93	17,688,904	+0.78(+3.52%)
Feb 19, 2008	22.02	22.49	21.73	22.15	13,209,272	+0.11(+0.50%)
Feb 18, 2008	21.83	22.05	21.64	22.04	8,775,511	+0.00(+0.00%)
Feb 15, 2008	21.83	22.05	21.64	22.04	8,775,511	-0.08(-0.36%)
Feb 14, 2008	22.93	22.96	21.98	22.12	10,266,730	-0.89(-3.87%)
Feb 13, 2008	23.64	23.70	22.84	23.01	6,777,364	-0.10(-0.43%)
Feb 12, 2008	23.18	23.52	22.89	23.11	7,183,478	-0.02(-0.09%)
Feb 11, 2008	22.85	23.18	22.53	23.13	5,457,512	+0.12(+0.52%)
Feb 08, 2008	22.76	23.26	22.64	23.01	7,073,215	+0.13(+0.57%)
Feb 07, 2008	22.30	23.29	22.11	22.88	12,722,316	+0.68(+3.06%)
Feb 06, 2008	22.32	23.08	22.15	22.20	8,511,832	-0.21(-0.94%)
Feb 05, 2008	22.48	23.11	22.33	22.41	7,355,863	-0.81(-3.49%)
Feb 04, 2008	23.99	24.00	22.97	23.22	6,057,571	-0.71(-2.97%)
Feb 01, 2008	24.17	24.46	23.42	23.93	12,934,170	-0.01(-0.04%)
Jan 31, 2008	22.39	24.34	22.30	23.94	18,253,402	+0.84(+3.64%)
Jan 30, 2008	22.95	23.63	22.95	23.10	8,493,812	-0.26(-1.11%)
Jan 29, 2008	23.28	23.47	22.77	23.36	9,700,497	+0.03(+0.13%)
Jan 28, 2008	22.63	23.39	22.15	23.33	7,777,725	+0.78(+3.46%)
Jan 25, 2008	23.43	23.45	22.36	22.55	10,217,173	-0.62(-2.68%)
Jan 24, 2008	23.21	23.69	22.60	23.17	8,332,220	-0.45(-1.91%)
Jan 23, 2008	21.73	23.69	21.25	23.62	16,492,780	+1.44(+6.49%)
Jan 22, 2008	20.76	22.45	20.75	22.18	12,267,921	+0.65(+3.02%)
Jan 21, 2008	22.12	22.43	21.03	21.53	13,906,691	+0.00(+0.00%)
Jan 18, 2008	22.12	22.43	21.03	21.53	13,906,691	+0.28(+1.32%)
Jan 17, 2008	21.08	21.60	20.91	21.25	12,824,968	+0.10(+0.47%)
Jan 16, 2008	20.08	21.45	20.06	21.15	12,521,543	+1.16(+5.80%)
Jan 15, 2008	20.47	20.52	19.93	19.99	10,535,051	-0.68(-3.29%)
Jan 14, 2008	20.98	20.98	20.52	20.67	7,112,395	-0.04(-0.19%)
Jan 11, 2008	21.20	21.62	20.54	20.71	8,377,994	-0.86(-3.99%)
Jan 10, 2008	21.19	21.88	21.10	21.57	6,719,751	+0.16(+0.75%)
Jan 09, 2008	21.30	21.47	20.68	21.41	9,162,179	+0.05(+0.23%)
Jan 08, 2008	21.35	22.32	21.30	21.36	9,232,924	-0.14(-0.65%)
Jan 07, 2008	21.31	21.78	21.16	21.50	11,146,583	+0.23(+1.08%)
Jan 04, 2008	21.57	21.72	21.05	21.27	6,977,175	-0.57(-2.61%)
Jan 03, 2008	22.19	22.29	21.84	21.84	5,139,053	-0.36(-1.62%)
Jan 02, 2008	23.01	23.19	22.10	22.20	7,589,833	-0.87(-3.77%)
Jan 01, 2008	22.88	23.26	22.75	23.07	0	+0.00(+0.00%)
Dec 31, 2007	22.88	23.26	22.75	23.07	4,007,730	+0.03(+0.13%)
Dec 28, 2007	23.23	23.23	22.83	23.04	3,269,760	+0.26(+1.14%)
Dec 27, 2007	22.95	23.15	22.76	22.78	3,380,533	-0.28(-1.21%)
Dec 26, 2007	23.09	23.21	22.86	23.06	2,686,039	-0.14(-0.60%)
Dec 24, 2007	23.14	23.29	22.98	23.20	1,598,548	+0.06(+0.26%)
Dec 21, 2007	23.09	23.49	22.88	23.14	10,561,851	+0.42(+1.85%)
Dec 20, 2007	22.78	22.84	22.35	22.72	4,155,339	+0.14(+0.62%)
Dec 19, 2007	22.75	22.86	22.36	22.58	4,916,425	-0.12(-0.53%)
Dec 18, 2007	22.58	22.77	22.31	22.70	6,397,427	+0.21(+0.93%)
Dec 17, 2007	22.60	22.88	22.47	22.49	5,550,743	-0.15(-0.66%)
Dec 14, 2007	22.64	22.81	22.32	22.64	7,034,296	-0.25(-1.09%)
Dec 13, 2007	23.37	23.61	22.55	22.89	10,933,083	-0.66(-2.80%)
Dec 12, 2007	24.25	24.53	23.22	23.55	7,413,897	-0.12(-0.51%)
Dec 11, 2007	24.46	24.85	23.65	23.67	10,554,076	-0.82(-3.35%)
Dec 10, 2007	24.50	24.62	24.37	24.49	6,522,282	-0.11(-0.45%)
Dec 07, 2007	24.35	24.79	24.24	24.60	8,011,562	-0.18(-0.73%)
Dec 06, 2007	23.82	24.79	23.55	24.78	10,842,019	+0.86(+3.60%)
Dec 05, 2007	24.24	24.28	23.65	23.92	10,076,918	-0.10(-0.42%)
Dec 04, 2007	23.42	24.16	23.32	24.02	6,488,818	+0.37(+1.56%)
Dec 03, 2007	23.48	23.83	23.41	23.65	6,821,388	-0.05(-0.21%)
Nov 30, 2007	23.78	24.04	23.46	23.70	11,000,941	+0.19(+0.81%)
Nov 29, 2007	22.57	23.97	22.49	23.51	15,019,552	+0.73(+3.20%)
Nov 28, 2007	22.85	23.25	22.40	22.78	15,313,176	+0.93(+4.26%)
Nov 27, 2007	21.50	22.48	21.25	21.85	23,819,372	+2.09(+10.58%)
Nov 26, 2007	20.44	20.62	19.69	19.76	9,717,206	-0.80(-3.89%)
Nov 23, 2007	20.41	20.72	20.15	20.56	2,325,438	+0.48(+2.39%)
Nov 21, 2007	20.01	20.50	19.81	20.08	7,188,526	-0.20(-0.99%)
Nov 20, 2007	20.57	20.99	19.85	20.28	11,362,952	-0.25(-1.22%)
Nov 19, 2007	21.08	21.17	20.44	20.53	6,262,747	-0.56(-2.66%)
Nov 16, 2007	20.99	21.27	20.70	21.09	6,028,293	+0.14(+0.67%)
Nov 15, 2007	21.15	21.50	20.85	20.95	5,095,382	-0.33(-1.55%)
Nov 14, 2007	21.53	21.70	21.15	21.28	7,274,625	-0.44(-2.03%)
Nov 13, 2007	20.95	21.74	20.76	21.72	7,895,086	+0.77(+3.68%)
Nov 12, 2007	20.88	21.48	20.76	20.95	9,721,674	+0.02(+0.10%)
Nov 09, 2007	21.00	21.33	20.60	20.93	8,519,400	-0.51(-2.38%)
Nov 08, 2007	21.53	21.96	21.04	21.44	9,840,040	-0.08(-0.37%)
Nov 07, 2007	22.07	22.20	21.52	21.52	5,992,673	-0.96(-4.27%)
Nov 06, 2007	21.88	22.51	21.82	22.48	6,081,903	+0.80(+3.69%)
Nov 05, 2007	21.78	21.90	21.58	21.68	5,087,513	-0.22(-1.00%)
Nov 02, 2007	22.43	22.43	21.61	21.90	6,823,896	-0.32(-1.44%)
Nov 01, 2007	23.21	23.48	22.20	22.22	7,516,339	-1.12(-4.80%)
Oct 31, 2007	22.80	23.43	22.66	23.34	8,291,593	+0.49(+2.14%)
Oct 30, 2007	22.56	23.14	22.35	22.85	9,877,372	+0.24(+1.06%)
Oct 29, 2007	22.45	22.73	22.00	22.61	5,158,253	+0.28(+1.25%)
Oct 26, 2007	22.39	22.39	21.86	22.33	5,161,529	+0.21(+0.95%)
Oct 25, 2007	22.10	22.33	21.83	22.12	4,840,219	+0.25(+1.14%)
Oct 24, 2007	21.70	22.04	21.50	21.87	6,273,285	+0.02(+0.09%)
Oct 23, 2007	22.01	22.17	21.61	21.85	8,870,248	-0.43(-1.93%)
Oct 22, 2007	21.56	22.45	21.48	22.28	6,921,200	+0.74(+3.44%)
Oct 19, 2007	22.05	22.08	21.53	21.54	8,319,293	-0.54(-2.45%)
Oct 18, 2007	22.16	22.25	21.80	22.08	7,093,998	-0.13(-0.59%)
Oct 17, 2007	22.11	22.40	22.00	22.21	9,433,797	+0.20(+0.91%)
Oct 16, 2007	21.89	22.10	21.80	22.01	5,263,524	+0.02(+0.09%)
Oct 15, 2007	22.00	22.03	21.79	21.99	5,653,924	-0.07(-0.32%)
Oct 12, 2007	22.55	22.55	21.77	22.06	9,346,199	-0.62(-2.73%)
Oct 11, 2007	22.69	23.17	22.53	22.68	7,855,535	+0.19(+0.84%)
Oct 10, 2007	22.63	22.73	22.38	22.49	5,967,615	-0.19(-0.84%)
Oct 09, 2007	22.59	22.70	22.36	22.68	7,055,010	+0.15(+0.67%)
Oct 08, 2007	22.48	22.61	22.32	22.53	7,141,950	-0.06(-0.27%)
Oct 05, 2007	21.80	22.87	21.78	22.59	8,233,957	+0.90(+4.15%)
Oct 04, 2007	22.28	22.29	21.61	21.69	6,547,881	-0.43(-1.94%)
Oct 03, 2007	21.90	22.47	21.76	22.12	8,372,363	+0.20(+0.91%)
Oct 02, 2007	21.92	22.02	21.74	21.92	5,706,551	+0.03(+0.14%)
Oct 01, 2007	21.58	21.92	21.34	21.89	7,672,049	+0.40(+1.86%)
Sep 28, 2007	21.60	21.69	21.38	21.49	6,695,807	-0.10(-0.46%)
Sep 27, 2007	21.49	21.70	21.40	21.59	6,301,088	+0.14(+0.65%)
Sep 26, 2007	21.14	21.70	21.04	21.45	18,901,292	-0.02(-0.09%)
Sep 25, 2007	22.16	22.29	21.45	21.47	9,127,672	-0.85(-3.81%)
Sep 24, 2007	22.50	22.61	22.24	22.32	6,784,376	-0.15(-0.67%)
Sep 21, 2007	22.72	22.79	22.37	22.47	9,016,721	-0.26(-1.14%)
Sep 20, 2007	23.00	23.00	22.55	22.73	5,321,667	-0.28(-1.22%)
Sep 19, 2007	23.24	23.70	22.89	23.01	8,405,300	-0.20(-0.86%)
Sep 18, 2007	22.12	23.21	22.08	23.21	9,065,026	+1.11(+5.02%)
Sep 17, 2007	22.22	22.30	22.02	22.10	3,604,323	-0.30(-1.34%)
Sep 14, 2007	21.97	22.45	21.88	22.40	4,163,529	+0.31(+1.40%)
Sep 13, 2007	22.12	22.46	22.05	22.09	8,519,122	+0.09(+0.41%)
Sep 12, 2007	22.38	22.48	21.98	22.00	9,462,789	-0.52(-2.31%)
Sep 11, 2007	22.52	22.60	22.17	22.52	6,697,633	+0.08(+0.36%)
Sep 10, 2007	22.42	22.70	21.85	22.44	7,972,509	+0.05(+0.22%)
Sep 07, 2007	22.79	22.95	22.15	22.39	6,525,473	-0.69(-2.99%)
Sep 06, 2007	23.76	23.83	22.91	23.08	7,372,496	-0.53(-2.24%)
Sep 05, 2007	23.53	23.69	23.40	23.61	4,219,434	-0.10(-0.42%)
Sep 04, 2007	23.77	23.77	23.46	23.71	4,292,341	-0.04(-0.17%)
Aug 31, 2007	23.63	23.91	23.17	23.75	4,831,711	+0.31(+1.32%)
Aug 30, 2007	23.37	23.67	23.29	23.44	3,223,797	-0.15(-0.64%)
Aug 29, 2007	22.84	23.61	22.75	23.59	4,828,912	+0.81(+3.56%)
Aug 28, 2007	23.01	23.21	22.77	22.78	4,337,000	-0.32(-1.39%)
Aug 27, 2007	23.31	23.65	23.09	23.10	3,807,032	-0.40(-1.70%)
Aug 24, 2007	23.32	23.50	23.19	23.50	4,274,600	+0.17(+0.73%)
Aug 23, 2007	23.72	23.72	23.07	23.33	4,208,491	-0.19(-0.81%)
Aug 22, 2007	23.63	23.82	23.10	23.52	7,852,516	+0.22(+0.94%)
Aug 21, 2007	22.74	23.37	22.49	23.30	13,387,599	-0.01(-0.04%)
Aug 20, 2007	23.21	23.61	23.08	23.31	8,156,779	+0.06(+0.26%)
Aug 17, 2007	23.50	24.25	23.01	23.25	7,543,909	-0.02(-0.09%)
Aug 16, 2007	22.65	23.45	22.49	23.27	9,365,379	+0.66(+2.92%)
Aug 15, 2007	22.46	23.37	22.37	22.61	7,068,413	+0.22(+0.98%)
Aug 14, 2007	22.90	23.00	22.25	22.39	8,261,661	-0.63(-2.74%)
Aug 13, 2007	23.09	23.43	22.76	23.02	6,115,517	+0.06(+0.26%)
Aug 10, 2007	23.07	23.52	22.69	22.96	6,848,208	-0.29(-1.25%)
Aug 09, 2007	23.66	24.28	23.25	23.25	6,398,214	-0.88(-3.65%)
Aug 08, 2007	23.68	24.26	23.55	24.13	9,020,707	+0.53(+2.25%)
Aug 07, 2007	23.81	23.99	23.36	23.60	8,398,867	-0.39(-1.63%)
Aug 06, 2007	23.43	24.00	23.30	23.99	11,456,271	+0.75(+3.23%)
Aug 03, 2007	23.42	23.69	22.88	23.24	12,057,235	-0.17(-0.73%)
Aug 02, 2007	23.29	23.49	23.04	23.41	8,122,694	+0.18(+0.77%)
Aug 01, 2007	22.93	23.26	22.84	23.23	10,910,673	+0.21(+0.91%)
Jul 31, 2007	23.59	23.60	22.98	23.02	10,380,935	-0.32(-1.37%)
Jul 30, 2007	23.14	23.42	22.81	23.34	11,598,186	+0.20(+0.86%)
Jul 27, 2007	23.53	23.74	23.13	23.14	10,818,219	-0.35(-1.49%)
Jul 26, 2007	23.94	24.19	23.06	23.49	14,503,034	-0.60(-2.49%)
Jul 25, 2007	24.23	24.38	23.74	24.09	8,462,221	-0.25(-1.03%)
Jul 24, 2007	24.63	24.91	24.24	24.34	6,919,561	-0.29(-1.18%)
Jul 23, 2007	24.95	24.95	24.51	24.63	6,867,314	-0.18(-0.73%)
Jul 20, 2007	25.14	25.19	24.76	24.81	7,288,565	-0.22(-0.88%)
Jul 19, 2007	24.78	25.14	24.60	25.03	5,878,802	+0.34(+1.38%)
Jul 18, 2007	24.74	25.04	24.32	24.69	7,985,207	-0.13(-0.52%)
Jul 17, 2007	24.49	24.83	24.24	24.82	6,626,369	+0.28(+1.14%)
Jul 16, 2007	24.73	24.80	24.36	24.54	6,437,929	-0.29(-1.17%)
Jul 13, 2007	24.68	24.90	24.55	24.83	5,456,611	+0.02(+0.08%)
Jul 12, 2007	24.15	24.82	23.92	24.81	11,203,376	+0.89(+3.72%)
Jul 11, 2007	23.96	23.99	23.76	23.92	9,558,521	-0.04(-0.17%)
Jul 10, 2007	24.57	24.57	23.94	23.96	7,150,950	-0.64(-2.60%)
Jul 09, 2007	24.51	24.76	24.47	24.60	6,617,125	-0.15(-0.61%)
Jul 06, 2007	24.52	24.78	24.29	24.75	5,798,784	+0.13(+0.53%)
Jul 05, 2007	24.27	24.68	24.25	24.62	7,051,581	+0.27(+1.11%)
Jul 03, 2007	24.35	24.52	24.25	24.35	4,211,635	-0.07(-0.29%)
Jul 02, 2007	23.97	24.42	23.84	24.42	10,321,829	+0.69(+2.91%)
Jun 29, 2007	23.94	24.07	23.68	23.73	11,278,352	-0.45(-1.86%)
Jun 28, 2007	23.95	24.27	23.85	24.18	8,134,854	+0.23(+0.96%)
Jun 27, 2007	23.61	24.07	23.59	23.95	13,150,431	-0.01(-0.04%)
Jun 26, 2007	24.25	24.27	23.82	23.96	12,244,559	-0.07(-0.29%)
Jun 25, 2007	24.06	24.30	23.70	24.03	12,248,453	-0.25(-1.03%)
Jun 22, 2007	24.73	24.79	24.18	24.28	14,916,064	-0.69(-2.76%)
Jun 21, 2007	25.04	25.10	24.54	24.97	8,064,062	-0.07(-0.28%)
Jun 20, 2007	25.11	25.32	24.97	25.04	11,301,500	-0.04(-0.16%)
Jun 19, 2007	24.90	25.16	24.77	25.08	6,840,900	+0.09(+0.36%)
Jun 18, 2007	24.92	25.06	24.88	24.99	5,541,000	+0.00(+0.00%)
Jun 15, 2007	24.79	25.26	24.71	24.99	13,426,500	+0.41(+1.67%)
Jun 14, 2007	24.32	24.63	24.27	24.58	6,850,700	+0.27(+1.11%)
Jun 13, 2007	24.45	24.70	24.26	24.31	13,116,300	+0.00(+0.00%)
Jun 12, 2007	24.19	24.72	24.08	24.31	11,756,400	-0.09(-0.37%)
Jun 11, 2007	24.49	24.75	24.15	24.40	8,593,884	-0.16(-0.65%)
Jun 08, 2007	23.84	24.73	23.84	24.56	7,482,166	+0.55(+2.29%)
Jun 07, 2007	24.30	24.59	24.00	24.01	6,121,550	-0.44(-1.80%)
Jun 06, 2007	24.60	24.68	24.30	24.45	5,309,664	-0.28(-1.13%)
Jun 05, 2007	25.05	25.16	24.46	24.73	11,813,367	-0.42(-1.67%)
Jun 04, 2007	25.47	25.50	24.89	25.15	8,226,734	-0.22(-0.87%)
Jun 01, 2007	25.05	25.70	24.88	25.37	10,065,159	+0.31(+1.24%)
May 31, 2007	24.75	25.38	24.51	25.06	11,469,997	+0.34(+1.38%)
May 30, 2007	23.98	24.75	23.84	24.72	12,995,903	+0.75(+3.13%)
May 29, 2007	24.40	24.44	23.86	23.97	14,398,759	-0.43(-1.76%)
May 25, 2007	24.37	24.51	24.14	24.40	5,699,601	+0.09(+0.37%)
May 24, 2007	24.83	25.00	24.29	24.31	11,079,343	-0.65(-2.60%)
May 23, 2007	25.55	25.65	24.91	24.96	9,524,842	-0.09(-0.36%)
May 22, 2007	24.60	25.24	24.30	25.05	23,743,188	-0.62(-2.42%)
May 21, 2007	25.61	26.00	25.45	25.67	6,710,763	+0.12(+0.47%)
May 18, 2007	25.21	25.71	25.12	25.55	6,075,030	+0.39(+1.55%)
May 17, 2007	25.30	25.30	25.09	25.16	6,849,236	-0.13(-0.51%)
May 16, 2007	25.20	25.49	24.98	25.29	7,186,154	+0.27(+1.08%)
May 15, 2007	24.96	25.18	24.72	25.02	8,267,595	+0.21(+0.85%)
May 14, 2007	24.79	25.13	24.58	24.81	5,844,277	+0.04(+0.16%)
May 11, 2007	24.68	24.93	24.56	24.77	4,244,463	+0.09(+0.36%)
May 10, 2007	24.86	25.27	24.58	24.68	7,550,316	-0.38(-1.52%)
May 09, 2007	25.09	25.20	24.78	25.06	7,196,266	-0.03(-0.12%)
May 08, 2007	25.10	25.34	24.95	25.09	6,544,896	-0.02(-0.08%)
May 07, 2007	25.25	25.31	24.91	25.11	7,332,453	-0.17(-0.67%)
May 04, 2007	25.48	25.50	24.94	25.28	8,808,620	-0.05(-0.20%)
May 03, 2007	24.89	25.35	24.41	25.33	16,001,870	+0.27(+1.08%)
May 02, 2007	24.85	25.23	24.78	25.06	5,504,539	+0.36(+1.46%)

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.

Staples (NQ: )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Staples (NQ: )

Historical Prices

Sections

Services

Daily Times Leader