Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.59	23.62	23.20	23.33	9,208,924	-0.17(-0.73%)
Apr 29, 2008	23.66	23.69	23.25	23.50	8,469,803	-0.37(-1.55%)
Apr 28, 2008	23.63	24.07	23.63	23.87	7,668,473	+0.18(+0.74%)
Apr 25, 2008	23.75	23.76	23.50	23.70	6,805,119	+0.02(+0.07%)
Apr 24, 2008	23.19	23.86	23.19	23.68	12,015,462	+0.99(+4.36%)
Apr 23, 2008	23.01	23.03	22.59	22.69	11,982,524	-0.34(-1.47%)
Apr 22, 2008	23.45	23.49	22.96	23.03	8,682,136	-0.48(-2.02%)
Apr 21, 2008	23.69	23.75	23.34	23.50	5,531,605	-0.25(-1.05%)
Apr 18, 2008	24.02	24.08	23.61	23.75	9,239,816	+0.17(+0.71%)
Apr 17, 2008	23.70	23.76	23.40	23.59	7,893,282	-0.14(-0.59%)
Apr 16, 2008	23.52	23.74	23.36	23.73	5,766,351	+0.45(+1.94%)
Apr 15, 2008	23.24	23.42	23.00	23.27	5,368,382	+0.23(+0.99%)
Apr 14, 2008	23.21	23.38	22.95	23.05	5,734,079	-0.12(-0.53%)
Apr 11, 2008	22.93	23.40	22.93	23.17	5,658,133	-0.06(-0.27%)
Apr 10, 2008	23.30	23.54	23.06	23.23	7,982,479	+0.02(+0.08%)
Apr 09, 2008	23.00	23.31	22.89	23.21	8,714,731	+0.10(+0.42%)
Apr 08, 2008	22.76	23.20	22.75	23.12	10,247,518	+0.24(+1.06%)
Apr 07, 2008	22.99	23.17	22.79	22.88	7,533,309	+0.09(+0.41%)
Apr 04, 2008	22.83	23.00	22.68	22.78	9,076,318	-0.06(-0.25%)
Apr 03, 2008	22.57	23.06	22.57	22.84	13,190,608	-0.27(-1.18%)
Apr 02, 2008	22.92	23.34	22.92	23.11	13,860,301	-0.27(-1.17%)
Apr 01, 2008	22.88	23.43	22.88	23.38	10,520,088	+0.65(+2.88%)
Mar 31, 2008	22.51	22.85	22.32	22.73	10,327,365	+0.22(+0.98%)
Mar 28, 2008	22.49	22.70	22.28	22.51	8,501,781	+0.15(+0.67%)
Mar 27, 2008	22.55	22.69	22.31	22.36	7,819,182	-0.09(-0.42%)
Mar 26, 2008	22.50	22.75	22.34	22.45	8,632,155	-0.13(-0.56%)
Mar 25, 2008	22.43	22.74	22.24	22.58	8,495,525	+0.20(+0.89%)
Mar 24, 2008	22.58	22.75	22.21	22.38	8,996,751	-0.07(-0.31%)
Mar 21, 2008	22.33	22.62	22.21	22.45	19,848,516	+0.00(+0.00%)
Mar 20, 2008	22.33	22.62	22.21	22.45	19,848,516	+0.12(+0.52%)
Mar 19, 2008	22.43	22.75	22.33	22.33	21,377,078	-0.04(-0.17%)
Mar 18, 2008	21.91	22.37	21.84	22.37	13,796,880	+0.83(+3.87%)
Mar 17, 2008	21.00	21.80	20.93	21.54	14,589,011	+0.12(+0.56%)
Mar 14, 2008	21.76	21.80	21.16	21.42	12,974,106	-0.22(-1.02%)
Mar 13, 2008	21.19	21.85	21.17	21.64	7,759,699	+0.12(+0.55%)
Mar 12, 2008	21.79	21.92	21.50	21.52	9,473,561	-0.18(-0.84%)
Mar 11, 2008	21.59	21.82	21.10	21.70	14,600,474	+0.55(+2.58%)
Mar 10, 2008	21.65	21.68	21.01	21.16	15,248,228	-0.43(-1.99%)
Mar 07, 2008	21.66	21.98	21.48	21.59	10,835,915	-0.29(-1.31%)
Mar 06, 2008	21.98	22.09	21.80	21.87	9,391,723	-0.17(-0.78%)
Mar 05, 2008	21.88	22.54	21.73	22.05	10,239,253	+0.12(+0.53%)
Mar 04, 2008	21.47	22.08	21.47	21.93	11,879,467	+0.22(+1.00%)
Mar 03, 2008	21.86	21.86	21.44	21.71	6,393,510	-0.13(-0.58%)
Feb 29, 2008	22.13	22.13	21.76	21.84	8,292,534	-0.49(-2.19%)
Feb 28, 2008	22.52	22.57	22.15	22.33	6,867,442	-0.31(-1.38%)
Feb 27, 2008	22.41	22.75	22.33	22.64	8,158,688	+0.14(+0.61%)
Feb 26, 2008	22.35	22.75	22.24	22.50	8,332,819	+0.09(+0.42%)
Feb 25, 2008	22.12	22.55	21.87	22.41	7,982,911	+0.29(+1.33%)
Feb 22, 2008	22.12	22.27	21.66	22.12	8,862,717	+0.05(+0.21%)
Feb 21, 2008	22.26	22.37	21.98	22.07	7,585,771	-0.16(-0.72%)
Feb 20, 2008	21.77	22.29	21.58	22.23	8,332,562	+0.31(+1.40%)
Feb 19, 2008	22.00	22.14	21.65	21.92	6,658,070	+0.16(+0.76%)
Feb 18, 2008	21.72	21.81	21.33	21.76	0	+0.00(+0.00%)
Feb 15, 2008	21.72	21.81	21.33	21.76	5,951,081	+0.00(+0.00%)
Feb 14, 2008	21.85	22.01	21.62	21.76	7,657,979	-0.04(-0.18%)
Feb 13, 2008	21.20	21.87	21.20	21.80	7,577,235	+0.17(+0.78%)
Feb 12, 2008	20.91	21.81	20.91	21.63	11,204,664	+0.81(+3.88%)
Feb 11, 2008	21.03	21.07	20.62	20.82	9,489,947	-0.17(-0.83%)
Feb 08, 2008	20.90	21.10	20.61	21.00	11,206,210	+0.02(+0.12%)
Feb 07, 2008	20.47	21.00	20.39	20.97	10,874,806	+0.42(+2.06%)
Feb 06, 2008	20.70	21.03	20.51	20.55	8,793,483	-0.05(-0.24%)
Feb 05, 2008	20.82	20.91	20.54	20.60	11,236,430	-0.60(-2.84%)
Feb 04, 2008	21.23	21.31	20.88	21.20	8,357,690	-0.04(-0.20%)
Feb 01, 2008	21.51	21.67	20.73	21.24	13,201,813	-0.14(-0.64%)
Jan 31, 2008	20.82	21.72	20.36	21.38	17,289,642	+0.09(+0.44%)
Jan 30, 2008	21.95	22.21	21.12	21.28	12,663,077	-0.49(-2.27%)
Jan 29, 2008	22.05	22.14	21.42	21.78	9,621,404	-0.01(-0.05%)
Jan 28, 2008	21.38	21.79	21.08	21.79	6,852,762	+0.48(+2.23%)
Jan 25, 2008	21.89	21.98	21.21	21.31	8,446,361	-0.33(-1.50%)
Jan 24, 2008	22.03	22.03	21.49	21.64	9,985,590	-0.27(-1.21%)
Jan 23, 2008	20.87	21.93	20.45	21.90	15,370,169	+0.45(+2.09%)
Jan 22, 2008	20.09	21.69	19.86	21.45	16,285,693	+0.60(+2.87%)
Jan 21, 2008	21.91	21.97	20.67	20.86	0	+0.00(+0.00%)
Jan 18, 2008	21.91	21.97	20.67	20.86	18,756,406	-0.92(-4.21%)
Jan 17, 2008	22.37	22.40	21.69	21.77	11,354,676	-0.57(-2.57%)
Jan 16, 2008	22.13	22.69	22.05	22.35	9,409,232	+0.07(+0.33%)
Jan 15, 2008	22.33	22.54	22.14	22.27	9,443,727	-0.36(-1.58%)
Jan 14, 2008	22.99	22.99	22.34	22.63	7,749,917	-0.21(-0.93%)
Jan 11, 2008	22.82	23.03	22.46	22.84	9,855,221	-0.00(-0.02%)
Jan 10, 2008	22.79	23.45	22.63	22.85	14,627,036	-0.09(-0.40%)
Jan 09, 2008	22.35	22.94	22.26	22.94	11,823,990	+0.65(+2.92%)
Jan 08, 2008	22.34	22.47	22.09	22.29	13,385,249	+0.10(+0.47%)
Jan 07, 2008	21.91	22.40	21.88	22.18	7,044,928	+0.36(+1.65%)
Jan 04, 2008	21.90	22.14	21.74	21.82	5,989,234	-0.14(-0.64%)
Jan 03, 2008	21.81	22.35	21.77	21.96	7,358,872	+0.28(+1.27%)
Jan 02, 2008	21.86	21.94	21.53	21.69	6,786,607	-0.23(-1.05%)
Jan 01, 2008	21.84	22.08	21.80	21.92	0	+0.00(+0.00%)
Dec 31, 2007	21.84	22.08	21.80	21.92	3,657,497	+0.05(+0.22%)
Dec 28, 2007	21.94	22.07	21.84	21.87	3,513,964	+0.12(+0.56%)
Dec 27, 2007	21.99	22.01	21.66	21.74	3,831,543	-0.22(-1.00%)
Dec 26, 2007	22.02	22.06	21.70	21.97	2,526,720	+0.09(+0.40%)
Dec 24, 2007	22.02	22.05	21.53	21.88	2,127,142	+0.09(+0.42%)
Dec 21, 2007	21.52	21.80	21.38	21.79	7,817,330	+0.56(+2.62%)
Dec 20, 2007	21.41	21.50	20.99	21.23	5,349,041	-0.07(-0.31%)
Dec 19, 2007	21.27	21.50	21.07	21.30	4,763,127	+0.18(+0.85%)
Dec 18, 2007	21.15	21.23	20.74	21.12	5,942,168	+0.29(+1.39%)
Dec 17, 2007	21.01	21.13	20.82	20.83	4,312,714	-0.23(-1.08%)
Dec 14, 2007	21.52	21.56	21.04	21.06	6,088,802	-0.58(-2.67%)
Dec 13, 2007	21.22	21.67	21.08	21.63	6,492,526	+0.26(+1.23%)
Dec 12, 2007	21.51	21.97	21.02	21.37	7,149,437	+0.25(+1.18%)
Dec 11, 2007	21.94	22.08	21.01	21.12	8,914,924	-0.74(-3.39%)
Dec 10, 2007	21.61	22.00	21.61	21.86	5,214,272	+0.27(+1.26%)
Dec 07, 2007	21.93	22.03	21.55	21.59	5,344,697	-0.34(-1.56%)
Dec 06, 2007	21.85	22.00	21.62	21.93	4,559,516	+0.08(+0.35%)
Dec 05, 2007	21.70	22.02	21.62	21.86	3,948,883	+0.32(+1.49%)
Dec 04, 2007	21.87	22.08	21.51	21.53	6,406,115	-0.42(-1.91%)
Dec 03, 2007	22.19	22.36	21.84	21.95	6,591,034	+0.04(+0.16%)
Nov 30, 2007	21.88	22.10	21.70	21.92	6,558,794	+0.26(+1.18%)
Nov 29, 2007	21.72	21.76	21.30	21.66	5,330,563	-0.08(-0.39%)
Nov 28, 2007	21.15	21.88	21.15	21.75	10,072,478	+0.71(+3.38%)
Nov 27, 2007	20.71	21.04	20.53	21.04	7,880,122	+0.47(+2.30%)
Nov 26, 2007	21.64	21.69	20.51	20.57	7,831,919	-1.07(-4.93%)
Nov 23, 2007	21.04	21.81	21.04	21.63	3,729,040	+0.69(+3.31%)
Nov 21, 2007	21.17	21.35	20.80	20.94	6,921,776	-0.45(-2.11%)
Nov 20, 2007	21.42	21.75	21.05	21.39	9,070,337	+0.05(+0.21%)
Nov 19, 2007	21.14	21.38	20.96	21.35	14,385,875	+0.12(+0.56%)
Nov 16, 2007	20.41	21.23	20.33	21.23	13,302,638	+1.22(+6.12%)
Nov 15, 2007	20.46	20.54	19.80	20.00	8,843,436	-0.52(-2.54%)
Nov 14, 2007	20.72	20.88	20.46	20.52	6,382,445	-0.12(-0.56%)
Nov 13, 2007	20.41	20.68	20.24	20.64	6,889,155	+0.44(+2.17%)
Nov 12, 2007	20.48	20.60	20.12	20.20	9,356,133	-0.49(-2.37%)
Nov 09, 2007	20.85	21.02	20.62	20.69	10,029,430	-0.40(-1.89%)
Nov 08, 2007	21.48	21.75	20.66	21.09	15,009,382	-0.28(-1.33%)
Nov 07, 2007	21.99	21.99	21.34	21.37	6,700,824	-0.64(-2.89%)
Nov 06, 2007	21.77	22.03	21.48	22.01	5,328,603	+0.26(+1.19%)
Nov 05, 2007	21.44	21.95	21.44	21.75	10,275,878	-0.07(-0.30%)
Nov 02, 2007	21.61	21.95	21.30	21.82	8,918,736	+0.08(+0.37%)
Nov 01, 2007	21.87	22.13	21.65	21.74	8,611,105	-0.23(-1.05%)
Oct 31, 2007	21.63	22.02	21.51	21.97	8,993,751	+0.27(+1.23%)
Oct 30, 2007	21.63	21.86	21.57	21.70	6,553,847	-0.06(-0.26%)
Oct 29, 2007	21.83	21.84	21.70	21.76	8,386,489	+0.11(+0.52%)
Oct 26, 2007	21.78	21.87	21.52	21.65	8,395,100	+0.04(+0.16%)
Oct 25, 2007	21.39	21.70	21.13	21.61	8,675,117	+0.01(+0.06%)
Oct 24, 2007	20.65	21.66	20.23	21.60	17,604,284	+0.92(+4.43%)
Oct 23, 2007	20.42	20.74	20.27	20.68	6,863,336	+0.31(+1.53%)
Oct 22, 2007	19.76	20.42	19.72	20.37	7,094,238	+0.54(+2.72%)
Oct 19, 2007	20.20	20.22	19.81	19.83	6,589,054	-0.43(-2.12%)
Oct 18, 2007	20.08	20.37	19.97	20.26	3,231,486	+0.11(+0.56%)
Oct 17, 2007	20.22	20.40	19.87	20.15	5,696,251	+0.12(+0.59%)
Oct 16, 2007	20.20	20.30	19.96	20.03	4,061,305	-0.20(-0.97%)
Oct 15, 2007	20.30	20.41	20.05	20.23	4,960,108	-0.01(-0.07%)
Oct 12, 2007	20.06	20.35	20.06	20.24	2,982,029	+0.08(+0.38%)
Oct 11, 2007	20.40	20.61	20.03	20.16	5,338,753	-0.20(-0.96%)
Oct 10, 2007	20.41	20.41	20.19	20.36	3,444,099	-0.06(-0.27%)
Oct 09, 2007	20.23	20.45	20.21	20.41	4,348,275	+0.28(+1.37%)
Oct 08, 2007	20.18	20.22	20.05	20.14	1,737,481	-0.10(-0.48%)
Oct 05, 2007	19.87	20.39	19.87	20.24	5,224,731	+0.13(+0.66%)
Oct 04, 2007	19.88	20.18	19.86	20.10	5,177,579	+0.34(+1.74%)
Oct 03, 2007	19.87	20.02	19.52	19.76	4,664,336	-0.26(-1.31%)
Oct 02, 2007	20.41	20.45	19.90	20.02	5,456,776	-0.36(-1.77%)
Oct 01, 2007	20.10	20.52	20.04	20.38	7,493,744	+0.42(+2.12%)
Sep 28, 2007	19.87	20.02	19.81	19.96	6,885,340	+0.09(+0.46%)
Sep 27, 2007	20.00	20.07	19.73	19.87	6,447,826	-0.04(-0.21%)
Sep 26, 2007	19.67	20.04	19.64	19.91	8,083,931	+0.34(+1.72%)
Sep 25, 2007	19.12	19.61	19.04	19.58	6,047,306	+0.40(+2.06%)
Sep 24, 2007	19.47	19.53	19.12	19.18	3,818,743	-0.14(-0.74%)
Sep 21, 2007	19.43	19.58	19.30	19.32	5,744,832	-0.04(-0.22%)
Sep 20, 2007	19.49	19.55	19.31	19.37	3,780,164	-0.20(-1.02%)
Sep 19, 2007	19.71	19.87	19.42	19.56	5,030,693	-0.06(-0.32%)
Sep 18, 2007	18.85	19.66	18.76	19.63	7,925,543	+0.91(+4.84%)
Sep 17, 2007	18.93	18.97	18.66	18.72	6,392,673	-0.24(-1.29%)
Sep 14, 2007	19.17	19.34	18.87	18.97	5,810,351	-0.43(-2.24%)
Sep 13, 2007	19.19	19.55	19.15	19.40	5,018,691	+0.39(+2.04%)
Sep 12, 2007	18.94	19.13	18.78	19.01	3,681,468	+0.07(+0.39%)
Sep 11, 2007	18.80	19.04	18.76	18.94	4,466,012	+0.28(+1.52%)
Sep 10, 2007	18.70	18.84	18.36	18.65	4,229,966	+0.08(+0.41%)
Sep 07, 2007	18.53	18.78	18.36	18.58	4,791,218	-0.26(-1.39%)
Sep 06, 2007	18.79	19.01	18.69	18.84	5,980,593	+0.05(+0.26%)
Sep 05, 2007	18.48	18.90	18.46	18.79	4,708,345	+0.09(+0.49%)
Sep 04, 2007	18.65	18.79	18.53	18.70	5,892,004	+0.05(+0.24%)
Aug 31, 2007	18.79	18.92	18.58	18.65	3,662,141	+0.09(+0.51%)
Aug 30, 2007	18.76	18.76	18.47	18.56	4,709,202	-0.20(-1.04%)
Aug 29, 2007	18.32	18.76	18.23	18.76	4,635,759	+0.52(+2.88%)
Aug 28, 2007	18.60	18.67	18.23	18.23	4,930,102	-0.48(-2.56%)
Aug 27, 2007	18.91	18.95	18.70	18.71	3,618,133	-0.28(-1.47%)
Aug 24, 2007	18.60	19.04	18.60	18.99	4,408,001	+0.28(+1.48%)
Aug 23, 2007	18.64	18.90	18.50	18.71	4,362,278	+0.07(+0.39%)
Aug 22, 2007	18.46	18.76	18.21	18.64	10,972,707	+0.37(+2.05%)
Aug 21, 2007	18.52	18.84	18.20	18.27	10,320,009	-0.26(-1.38%)
Aug 20, 2007	18.69	18.79	18.26	18.52	5,178,436	-0.07(-0.36%)
Aug 17, 2007	18.97	19.00	18.10	18.59	9,593,010	+0.55(+3.05%)
Aug 16, 2007	18.11	18.38	17.56	18.04	12,704,759	-0.07(-0.37%)
Aug 15, 2007	18.34	18.60	18.08	18.11	10,092,045	-0.30(-1.62%)
Aug 14, 2007	18.84	19.04	18.40	18.40	8,648,255	-0.38(-2.05%)
Aug 13, 2007	18.86	18.96	18.70	18.79	9,369,252	-0.07(-0.39%)
Aug 10, 2007	18.98	19.39	18.58	18.86	15,961,679	-0.66(-3.37%)
Aug 09, 2007	19.92	19.95	19.18	19.52	18,742,792	-0.40(-2.00%)
Aug 08, 2007	19.71	20.10	19.56	19.92	11,559,965	+0.39(+2.01%)
Aug 07, 2007	19.35	19.65	18.95	19.53	14,318,787	+0.17(+0.89%)
Aug 06, 2007	18.15	19.35	17.97	19.35	13,494,055	+1.19(+6.57%)
Aug 03, 2007	18.21	18.53	18.04	18.16	9,248,086	-0.36(-1.96%)
Aug 02, 2007	18.50	18.83	18.43	18.53	7,018,509	-0.01(-0.04%)
Aug 01, 2007	18.20	18.57	17.85	18.53	10,675,524	+0.29(+1.61%)
Jul 31, 2007	18.60	18.90	18.24	18.24	8,419,925	-0.36(-1.92%)
Jul 30, 2007	18.32	18.82	18.32	18.60	8,820,860	+0.09(+0.51%)
Jul 27, 2007	18.69	18.83	18.50	18.50	10,617,475	-0.16(-0.84%)
Jul 26, 2007	19.05	19.46	18.53	18.66	15,622,421	-1.00(-5.11%)
Jul 25, 2007	18.76	19.93	18.17	19.66	29,052,618	+1.50(+8.27%)
Jul 24, 2007	18.27	18.70	18.14	18.16	9,176,049	-0.25(-1.37%)
Jul 23, 2007	18.28	18.55	18.22	18.41	9,032,901	+0.48(+2.65%)
Jul 20, 2007	18.29	18.30	17.85	17.94	6,249,216	-0.38(-2.08%)
Jul 19, 2007	18.28	18.37	18.22	18.32	3,963,914	+0.09(+0.52%)
Jul 18, 2007	18.40	18.40	17.99	18.22	7,504,604	-0.18(-0.97%)
Jul 17, 2007	18.27	18.46	18.26	18.40	5,700,538	+0.07(+0.36%)
Jul 16, 2007	18.28	18.36	18.20	18.34	4,568,032	-0.03(-0.15%)
Jul 13, 2007	18.34	18.45	18.25	18.36	6,815,898	+0.06(+0.31%)
Jul 12, 2007	18.00	18.31	17.93	18.31	4,611,626	+0.38(+2.11%)
Jul 11, 2007	17.71	17.94	17.66	17.93	4,542,313	+0.19(+1.07%)
Jul 10, 2007	18.07	18.07	17.74	17.74	6,320,373	-0.35(-1.93%)
Jul 09, 2007	18.24	18.36	18.06	18.09	4,045,644	-0.17(-0.92%)
Jul 06, 2007	18.14	18.29	18.06	18.26	3,806,169	+0.15(+0.81%)
Jul 05, 2007	18.20	18.25	18.03	18.11	3,555,835	-0.17(-0.94%)
Jul 03, 2007	18.23	18.34	18.18	18.28	2,456,581	+0.05(+0.29%)
Jul 02, 2007	18.04	18.28	18.04	18.23	4,142,235	+0.24(+1.36%)
Jun 29, 2007	18.23	18.27	17.91	17.99	5,016,119	-0.20(-1.12%)
Jun 28, 2007	18.26	18.31	18.06	18.19	3,896,244	-0.10(-0.57%)
Jun 27, 2007	18.13	18.31	17.87	18.29	5,134,999	+0.17(+0.95%)
Jun 26, 2007	18.20	18.37	18.09	18.12	4,459,725	-0.04(-0.23%)
Jun 25, 2007	18.42	18.60	18.09	18.16	5,962,018	-0.27(-1.46%)
Jun 22, 2007	18.57	18.73	18.42	18.43	8,884,015	-0.18(-0.96%)
Jun 21, 2007	18.42	18.68	18.21	18.61	6,602,185	+0.20(+1.06%)
Jun 20, 2007	18.62	18.80	18.40	18.42	4,627,758	-0.15(-0.81%)
Jun 19, 2007	18.41	18.58	18.37	18.57	5,511,644	+0.11(+0.61%)
Jun 18, 2007	18.51	18.51	18.41	18.46	3,512,683	+0.00(+0.00%)
Jun 15, 2007	18.48	18.61	18.43	18.46	7,171,396	-0.02(-0.11%)
Jun 14, 2007	18.58	18.64	18.41	18.48	4,739,494	-0.10(-0.57%)
Jun 13, 2007	18.52	18.59	18.35	18.58	4,742,923	+0.07(+0.38%)
Jun 12, 2007	18.69	18.72	18.49	18.51	6,389,244	-0.24(-1.29%)
Jun 11, 2007	18.47	18.88	18.41	18.75	10,040,043	+0.44(+2.43%)
Jun 08, 2007	18.27	18.35	18.14	18.31	8,425,309	+0.04(+0.19%)
Jun 07, 2007	18.39	18.40	18.26	18.27	8,250,177	-0.13(-0.70%)
Jun 06, 2007	18.47	18.51	18.38	18.40	5,146,756	-0.07(-0.36%)
Jun 05, 2007	18.23	18.54	18.23	18.47	8,116,723	-0.06(-0.30%)
Jun 04, 2007	18.56	18.54	18.27	18.53	4,747,781	-0.04(-0.19%)
Jun 01, 2007	18.50	18.57	18.47	18.56	4,549,868	+0.06(+0.34%)
May 31, 2007	18.46	18.54	18.40	18.50	5,815,989	+0.04(+0.23%)
May 30, 2007	18.20	18.47	18.08	18.46	10,072,818	+0.21(+1.15%)
May 29, 2007	18.26	18.29	18.12	18.25	9,707,604	-0.06(-0.31%)
May 25, 2007	18.22	18.34	18.22	18.30	5,193,965	+0.11(+0.62%)
May 24, 2007	18.29	18.30	18.10	18.19	6,731,596	+0.01(+0.04%)
May 23, 2007	18.35	18.35	18.16	18.18	4,511,164	-0.07(-0.38%)
May 22, 2007	18.11	18.29	18.08	18.25	4,418,460	+0.13(+0.71%)
May 21, 2007	18.13	18.14	17.95	18.12	3,991,062	-0.00(-0.02%)
May 18, 2007	18.14	18.22	18.10	18.13	3,548,690	+0.01(+0.08%)
May 17, 2007	18.20	18.21	18.09	18.11	3,465,531	-0.13(-0.69%)
May 16, 2007	18.20	18.27	18.16	18.24	3,393,232	+0.00(+0.02%)
May 15, 2007	18.44	18.49	18.22	18.23	5,308,176	-0.15(-0.80%)
May 14, 2007	18.22	18.43	18.19	18.38	5,936,227	+0.16(+0.86%)
May 11, 2007	18.25	18.28	18.16	18.22	7,865,531	+0.03(+0.15%)
May 10, 2007	18.34	18.43	18.20	18.20	4,344,071	-0.24(-1.31%)
May 09, 2007	18.48	18.49	18.24	18.44	3,776,449	-0.04(-0.19%)
May 08, 2007	18.49	18.51	18.40	18.47	3,117,178	-0.04(-0.19%)
May 07, 2007	18.50	18.57	18.47	18.51	2,245,865	+0.08(+0.44%)
May 04, 2007	18.55	18.58	18.35	18.43	4,772,643	-0.09(-0.49%)
May 03, 2007	18.21	18.61	18.20	18.52	8,345,910	+0.32(+1.75%)
May 02, 2007	18.00	18.28	17.97	18.20	6,193,205	+0.19(+1.07%)

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.

AFLAC (NY: AFL )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

AFLAC (NY: AFL )

Historical Prices

Sections

Services

The Evening Leader