Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	22.05	22.33	21.26	21.40	2,543,897	-0.74(-3.34%)
Apr 29, 2008	21.69	22.19	21.42	22.14	1,861,439	+0.52(+2.41%)
Apr 28, 2008	21.52	22.02	21.16	21.62	1,802,683	-0.03(-0.14%)
Apr 25, 2008	20.89	21.70	20.78	21.65	2,423,081	+0.94(+4.54%)
Apr 24, 2008	20.03	21.12	20.03	20.71	2,037,848	+0.75(+3.76%)
Apr 23, 2008	19.43	20.27	19.38	19.96	1,651,341	+0.53(+2.73%)
Apr 22, 2008	20.28	20.28	19.29	19.43	1,915,925	-0.93(-4.57%)
Apr 21, 2008	20.37	20.39	20.10	20.36	1,404,931	-0.15(-0.73%)
Apr 18, 2008	20.48	21.06	20.16	20.51	2,811,773	+0.88(+4.48%)
Apr 17, 2008	19.61	19.83	19.26	19.63	2,003,355	-0.09(-0.46%)
Apr 16, 2008	19.70	19.80	19.36	19.72	2,446,420	+0.22(+1.13%)
Apr 15, 2008	19.63	19.65	19.15	19.50	1,783,817	+0.03(+0.15%)
Apr 14, 2008	19.19	19.72	19.13	19.47	2,449,830	+0.29(+1.51%)
Apr 11, 2008	19.48	19.48	19.07	19.18	3,152,110	-0.36(-1.84%)
Apr 10, 2008	18.60	19.94	18.50	19.54	3,209,160	+0.75(+3.99%)
Apr 09, 2008	19.18	19.22	18.72	18.79	3,497,276	-0.38(-1.98%)
Apr 08, 2008	19.78	19.78	18.91	19.17	3,835,758	-0.59(-2.99%)
Apr 07, 2008	20.42	20.80	19.64	19.76	3,404,245	-0.62(-3.04%)
Apr 04, 2008	19.78	21.33	19.75	20.38	4,354,468	-0.73(-3.46%)
Apr 03, 2008	21.32	21.42	20.76	21.11	2,517,420	-0.29(-1.36%)
Apr 02, 2008	20.93	22.05	20.93	21.40	3,908,676	+0.47(+2.25%)
Apr 01, 2008	19.52	21.03	19.52	20.93	3,832,271	+1.43(+7.33%)
Mar 31, 2008	19.15	19.71	18.78	19.50	1,961,374	+0.38(+1.99%)
Mar 28, 2008	20.13	20.13	18.90	19.12	1,902,676	-0.65(-3.29%)
Mar 27, 2008	20.34	20.77	19.74	19.77	2,248,786	-0.57(-2.80%)
Mar 26, 2008	21.09	21.15	20.13	20.34	2,242,572	-0.93(-4.37%)
Mar 25, 2008	21.53	21.63	20.83	21.27	2,092,279	-0.13(-0.61%)
Mar 24, 2008	20.61	22.01	20.51	21.40	3,100,778	+0.90(+4.39%)
Mar 21, 2008	18.87	20.54	18.86	20.50	3,295,889	+0.00(+0.00%)
Mar 20, 2008	18.87	20.54	18.86	20.50	3,295,889	+1.61(+8.52%)
Mar 19, 2008	19.52	19.52	18.82	18.89	2,067,283	-0.30(-1.56%)
Mar 18, 2008	18.75	19.38	18.37	19.19	2,693,084	+0.84(+4.58%)
Mar 17, 2008	18.04	18.70	18.00	18.35	2,117,364	-0.17(-0.92%)
Mar 14, 2008	18.95	19.25	18.10	18.52	2,779,829	-0.43(-2.27%)
Mar 13, 2008	18.88	19.00	18.28	18.95	3,060,072	-0.21(-1.10%)
Mar 12, 2008	19.69	19.87	18.92	19.16	2,320,451	-0.27(-1.39%)
Mar 11, 2008	19.25	19.96	18.69	19.43	2,001,997	+0.58(+3.08%)
Mar 10, 2008	18.85	19.42	18.71	18.85	2,646,412	+0.05(+0.27%)
Mar 07, 2008	19.24	19.54	18.50	18.80	2,821,823	-0.60(-3.09%)
Mar 06, 2008	20.30	20.41	19.37	19.40	2,338,522	-0.68(-3.39%)
Mar 05, 2008	20.01	20.56	19.77	20.08	2,167,405	+0.37(+1.88%)
Mar 04, 2008	19.43	19.75	19.11	19.71	1,671,429	+0.09(+0.46%)
Mar 03, 2008	19.16	19.94	18.61	19.62	2,034,801	+0.47(+2.45%)
Feb 29, 2008	19.90	20.15	19.05	19.15	1,857,600	-0.91(-4.54%)
Feb 28, 2008	20.73	20.89	19.91	20.06	1,580,233	-0.85(-4.07%)
Feb 27, 2008	21.25	21.58	20.80	20.91	2,603,586	-0.33(-1.55%)
Feb 26, 2008	20.32	21.28	20.32	21.24	3,076,409	+0.93(+4.58%)
Feb 25, 2008	20.09	20.43	19.53	20.31	1,831,399	+0.27(+1.35%)
Feb 22, 2008	19.60	20.04	19.07	20.04	1,762,970	+0.51(+2.61%)
Feb 21, 2008	20.00	20.29	19.42	19.53	2,090,417	-0.35(-1.76%)
Feb 20, 2008	19.05	20.09	19.05	19.88	1,791,833	+0.71(+3.70%)
Feb 19, 2008	19.95	20.26	19.10	19.17	2,068,630	-0.60(-3.03%)
Feb 18, 2008	19.86	19.88	19.41	19.77	0	+0.00(+0.00%)
Feb 15, 2008	19.86	19.88	19.41	19.77	2,100,634	-0.10(-0.50%)
Feb 14, 2008	20.20	20.54	19.55	19.87	1,913,448	-0.54(-2.65%)
Feb 13, 2008	20.98	21.09	20.27	20.41	1,915,454	-0.10(-0.49%)
Feb 12, 2008	21.25	21.77	20.14	20.51	3,302,400	-0.47(-2.24%)
Feb 11, 2008	19.73	21.02	19.20	20.98	2,962,569	+1.32(+6.71%)
Feb 08, 2008	20.25	21.19	19.59	19.66	3,356,451	-0.65(-3.20%)
Feb 07, 2008	18.04	20.45	18.04	20.31	6,358,765	+2.13(+11.72%)
Feb 06, 2008	18.64	19.06	18.12	18.18	2,916,945	-0.37(-1.99%)
Feb 05, 2008	19.18	19.38	18.47	18.55	4,063,398	-1.16(-5.89%)
Feb 04, 2008	21.57	21.61	19.49	19.71	4,053,902	-1.94(-8.96%)
Feb 01, 2008	21.08	21.72	20.67	21.65	3,106,361	+0.61(+2.90%)
Jan 31, 2008	19.12	21.81	19.02	21.04	6,578,315	+1.57(+8.06%)
Jan 30, 2008	19.38	20.26	19.10	19.47	4,188,332	+0.04(+0.21%)
Jan 29, 2008	19.49	19.51	18.85	19.43	2,523,890	+0.34(+1.78%)
Jan 28, 2008	18.29	19.11	17.82	19.09	3,403,165	+0.86(+4.72%)
Jan 25, 2008	19.41	19.55	17.97	18.23	4,673,155	-0.96(-5.00%)
Jan 24, 2008	20.40	20.40	18.36	19.19	4,687,774	-1.14(-5.61%)
Jan 23, 2008	18.93	20.34	18.33	20.33	5,987,373	+1.07(+5.56%)
Jan 22, 2008	17.00	19.40	16.88	19.26	5,783,117	+1.57(+8.88%)
Jan 21, 2008	17.27	18.66	16.48	17.69	0	+0.00(+0.00%)
Jan 18, 2008	17.27	18.66	16.48	17.69	5,516,668	+0.57(+3.33%)
Jan 17, 2008	16.90	17.45	16.89	17.12	4,624,185	+0.24(+1.42%)
Jan 16, 2008	15.72	17.14	15.72	16.88	4,651,347	+1.03(+6.50%)
Jan 15, 2008	16.09	16.15	15.54	15.85	3,677,800	-0.40(-2.46%)
Jan 14, 2008	16.00	16.37	15.61	16.25	4,066,388	+0.35(+2.20%)
Jan 11, 2008	16.15	16.22	15.66	15.90	3,167,845	-0.24(-1.49%)
Jan 10, 2008	15.86	16.39	15.72	16.14	3,749,454	+0.00(+0.00%)
Jan 09, 2008	15.74	16.20	14.62	16.14	6,025,152	-0.05(-0.31%)
Jan 08, 2008	16.79	17.31	16.10	16.19	6,096,357	-1.11(-6.42%)
Jan 07, 2008	16.99	17.40	16.71	17.30	3,735,872	+0.30(+1.76%)
Jan 04, 2008	17.48	17.48	16.57	17.00	4,010,218	-0.60(-3.41%)
Jan 03, 2008	18.73	18.82	17.45	17.60	3,988,447	-1.13(-6.03%)
Jan 02, 2008	19.12	19.19	18.49	18.73	3,231,409	-0.50(-2.60%)
Jan 01, 2008	18.90	19.32	18.90	19.23	0	+0.00(+0.00%)
Dec 31, 2007	18.90	19.32	18.90	19.23	1,973,563	+0.24(+1.26%)
Dec 28, 2007	19.12	19.25	18.88	18.99	1,164,548	+0.05(+0.26%)
Dec 27, 2007	18.92	19.25	18.82	18.94	1,309,756	-0.30(-1.56%)
Dec 26, 2007	19.83	19.89	18.82	19.24	2,224,875	-0.78(-3.90%)
Dec 24, 2007	19.45	20.05	19.45	20.02	731,834	+0.54(+2.77%)
Dec 21, 2007	19.42	19.59	19.05	19.48	2,989,992	+0.24(+1.25%)
Dec 20, 2007	19.04	19.35	18.80	19.24	2,901,925	+0.31(+1.64%)
Dec 19, 2007	19.14	19.27	18.83	18.93	3,940,000	-0.17(-0.89%)
Dec 18, 2007	18.53	19.19	17.95	19.10	3,113,135	+0.74(+4.03%)
Dec 17, 2007	18.55	18.84	18.29	18.36	4,092,900	-0.17(-0.92%)
Dec 14, 2007	18.91	19.01	18.42	18.53	2,354,700	-0.70(-3.64%)
Dec 13, 2007	19.15	19.28	18.69	19.23	3,817,814	+0.02(+0.10%)
Dec 12, 2007	19.65	19.93	19.03	19.21	3,810,000	+0.04(+0.21%)
Dec 11, 2007	20.06	20.19	18.92	19.17	4,274,555	-0.82(-4.10%)
Dec 10, 2007	20.30	20.30	19.81	19.99	2,673,537	-0.31(-1.53%)
Dec 07, 2007	21.27	21.27	20.21	20.30	5,362,201	-0.97(-4.56%)
Dec 06, 2007	21.67	21.71	20.64	21.27	5,296,123	-1.92(-8.28%)
Dec 05, 2007	23.44	23.86	22.87	23.19	1,368,746	-0.11(-0.47%)
Dec 04, 2007	23.28	23.49	22.46	23.30	2,340,427	-0.07(-0.30%)
Dec 03, 2007	23.80	23.80	23.30	23.37	1,176,620	-0.18(-0.76%)
Nov 30, 2007	24.42	24.42	23.44	23.55	2,283,400	-0.04(-0.17%)
Nov 29, 2007	23.03	23.87	22.81	23.59	2,322,986	+0.41(+1.77%)
Nov 28, 2007	22.84	23.47	22.65	23.18	3,044,114	+0.56(+2.48%)
Nov 27, 2007	22.49	23.32	22.30	22.62	1,589,861	+0.20(+0.89%)
Nov 26, 2007	22.94	23.00	22.39	22.42	1,829,153	-0.40(-1.75%)
Nov 23, 2007	22.31	22.96	22.31	22.82	714,400	+0.62(+2.79%)
Nov 21, 2007	21.11	22.52	21.11	22.20	1,983,300	+0.55(+2.54%)
Nov 20, 2007	21.93	22.48	21.03	21.65	3,665,800	-0.07(-0.32%)
Nov 19, 2007	22.00	22.22	21.52	21.72	3,487,108	-0.41(-1.85%)
Nov 16, 2007	22.51	22.52	22.13	22.13	3,521,200	-0.21(-0.94%)
Nov 15, 2007	23.20	23.36	22.15	22.34	2,741,400	-0.90(-3.87%)
Nov 14, 2007	24.54	24.76	23.20	23.24	3,050,200	-1.37(-5.57%)
Nov 13, 2007	23.66	24.94	23.66	24.61	2,398,525	+1.10(+4.68%)
Nov 12, 2007	22.70	24.26	22.60	23.51	2,868,585	+0.98(+4.35%)
Nov 09, 2007	22.80	22.87	21.85	22.53	3,569,200	-0.70(-3.01%)
Nov 08, 2007	23.40	23.65	22.35	23.23	2,920,394	-0.04(-0.17%)
Nov 07, 2007	22.80	23.95	22.80	23.27	2,532,450	-0.24(-1.02%)
Nov 06, 2007	22.93	23.56	22.56	23.51	2,899,130	+0.60(+2.62%)
Nov 05, 2007	23.00	23.52	22.75	22.91	2,230,843	-0.70(-2.96%)
Nov 02, 2007	23.86	24.07	23.13	23.61	2,596,400	-0.21(-0.88%)
Nov 01, 2007	24.82	24.96	23.75	23.82	2,089,600	-1.53(-6.04%)
Oct 31, 2007	25.88	25.88	25.00	25.35	1,601,900	-0.47(-1.82%)
Oct 30, 2007	25.46	26.05	25.15	25.82	1,234,900	+0.54(+2.14%)
Oct 29, 2007	25.52	25.63	25.20	25.28	1,373,400	-0.06(-0.24%)
Oct 26, 2007	25.01	25.37	24.44	25.34	1,292,800	+0.73(+2.97%)
Oct 25, 2007	25.04	25.20	24.23	24.61	2,147,600	-0.36(-1.44%)
Oct 24, 2007	24.68	25.04	24.16	24.97	1,232,700	+0.18(+0.73%)
Oct 23, 2007	25.28	25.36	24.17	24.79	1,689,000	-0.43(-1.70%)
Oct 22, 2007	24.35	25.53	24.16	25.22	2,033,400	+0.66(+2.69%)
Oct 19, 2007	25.19	25.21	24.53	24.56	2,403,000	-0.69(-2.73%)
Oct 18, 2007	25.98	26.07	24.92	25.25	1,962,400	-0.84(-3.22%)
Oct 17, 2007	26.84	26.89	25.62	26.09	2,067,400	-0.28(-1.06%)
Oct 16, 2007	26.87	26.92	26.24	26.37	1,427,300	-0.35(-1.31%)
Oct 15, 2007	27.52	27.56	26.53	26.72	1,885,900	-0.69(-2.52%)
Oct 12, 2007	27.89	27.89	27.20	27.41	1,547,001	-0.24(-0.87%)
Oct 11, 2007	28.35	28.48	27.58	27.65	2,371,500	-0.32(-1.14%)
Oct 10, 2007	27.31	28.05	27.16	27.97	2,803,600	+0.66(+2.42%)
Oct 09, 2007	27.13	27.39	26.66	27.31	1,969,000	+0.33(+1.22%)
Oct 08, 2007	27.21	27.31	26.84	26.98	1,938,200	-0.31(-1.14%)
Oct 05, 2007	26.59	27.48	26.20	27.29	2,808,200	+0.76(+2.86%)
Oct 04, 2007	28.47	28.78	26.13	26.53	4,746,400	-0.91(-3.32%)
Oct 03, 2007	26.75	27.73	26.53	27.44	2,472,400	+0.55(+2.05%)
Oct 02, 2007	26.11	26.90	26.07	26.89	3,206,600	+0.75(+2.87%)
Oct 01, 2007	26.50	26.94	25.84	26.14	7,391,800	-0.42(-1.58%)
Sep 28, 2007	26.41	26.77	26.34	26.56	1,682,682	+0.13(+0.49%)
Sep 27, 2007	27.46	27.54	26.40	26.43	2,104,000	-0.69(-2.54%)
Sep 26, 2007	26.50	27.24	26.39	27.12	1,674,400	+0.68(+2.57%)
Sep 25, 2007	26.80	26.80	25.96	26.44	3,089,400	-0.57(-2.11%)
Sep 24, 2007	27.05	27.46	26.87	27.01	1,769,399	-0.12(-0.44%)
Sep 21, 2007	27.50	28.29	26.38	27.13	3,642,800	-1.16(-4.10%)
Sep 20, 2007	29.07	29.05	28.20	28.29	1,750,200	-0.78(-2.68%)
Sep 19, 2007	29.47	30.00	28.73	29.07	2,715,640	-0.24(-0.82%)
Sep 18, 2007	27.78	29.52	27.93	29.31	2,678,700	+1.53(+5.51%)
Sep 17, 2007	28.37	28.40	27.52	27.78	1,837,264	-0.81(-2.83%)
Sep 14, 2007	28.37	28.75	27.71	28.59	1,417,200	+0.22(+0.78%)
Sep 13, 2007	28.34	28.78	27.97	28.37	2,516,100	+0.16(+0.57%)
Sep 12, 2007	28.35	28.80	28.15	28.21	2,428,200	-0.33(-1.16%)
Sep 11, 2007	27.55	28.57	27.74	28.54	1,854,800	+0.99(+3.59%)
Sep 10, 2007	28.00	28.20	27.33	27.55	2,434,800	-0.45(-1.61%)
Sep 07, 2007	27.67	28.12	27.21	28.00	2,679,400	-0.27(-0.96%)
Sep 06, 2007	27.22	28.62	27.45	28.27	3,347,404	+1.05(+3.86%)
Sep 05, 2007	28.28	28.28	26.86	27.22	2,883,800	-1.53(-5.32%)
Sep 04, 2007	29.05	29.41	28.69	28.75	1,954,400	-0.53(-1.81%)
Aug 31, 2007	28.69	29.54	28.37	29.28	1,951,600	+1.07(+3.79%)
Aug 30, 2007	28.31	28.45	27.84	28.21	1,300,200	-0.10(-0.35%)
Aug 29, 2007	27.12	28.37	27.01	28.31	1,760,700	+1.37(+5.09%)
Aug 28, 2007	27.83	28.03	26.88	26.94	1,938,300	-1.00(-3.58%)
Aug 27, 2007	27.98	28.59	27.85	27.94	1,029,500	-0.21(-0.75%)
Aug 24, 2007	27.13	28.21	26.93	28.15	1,310,400	+0.96(+3.53%)
Aug 23, 2007	27.89	28.30	26.95	27.19	1,382,200	-0.46(-1.66%)
Aug 22, 2007	27.18	27.76	26.78	27.65	1,941,100	+0.41(+1.51%)
Aug 21, 2007	26.87	27.53	26.48	27.24	1,692,924	+0.37(+1.38%)
Aug 20, 2007	27.10	27.47	26.59	26.87	2,505,117	-0.13(-0.48%)
Aug 17, 2007	27.22	27.32	26.31	27.00	2,882,200	+0.82(+3.13%)
Aug 16, 2007	24.38	26.19	24.23	26.18	3,511,700	+1.62(+6.60%)
Aug 15, 2007	25.31	25.78	24.55	24.56	2,078,800	-0.75(-2.96%)
Aug 14, 2007	26.71	26.82	25.30	25.31	2,814,600	-1.42(-5.31%)
Aug 13, 2007	26.55	27.92	26.41	26.73	3,843,900	+0.62(+2.37%)
Aug 10, 2007	25.00	26.80	24.86	26.11	5,504,676	-0.53(-1.99%)
Aug 09, 2007	28.00	28.97	26.12	26.64	5,886,633	-3.74(-12.31%)
Aug 08, 2007	28.57	30.46	28.57	30.38	2,909,272	+1.06(+3.62%)
Aug 07, 2007	28.87	29.74	28.79	29.32	2,886,626	+0.14(+0.48%)
Aug 06, 2007	27.93	29.18	27.71	29.18	2,735,332	+0.66(+2.31%)
Aug 03, 2007	29.02	30.31	28.51	28.52	2,342,500	-1.79(-5.91%)
Aug 02, 2007	29.48	30.52	29.48	30.31	2,103,557	+0.81(+2.75%)
Aug 01, 2007	29.41	29.68	28.87	29.50	3,631,309	-0.12(-0.41%)
Jul 31, 2007	30.78	31.30	29.61	29.62	2,073,200	-0.79(-2.60%)
Jul 30, 2007	30.21	30.56	30.02	30.41	1,881,801	+0.17(+0.56%)
Jul 27, 2007	30.65	31.32	30.18	30.24	2,660,812	-0.45(-1.47%)
Jul 26, 2007	31.78	31.92	30.29	30.69	4,518,167	-1.61(-4.98%)
Jul 25, 2007	33.03	33.24	31.80	32.30	2,143,691	-0.71(-2.15%)
Jul 24, 2007	33.85	34.07	32.94	33.01	1,669,027	-1.04(-3.05%)
Jul 23, 2007	34.87	34.92	34.01	34.05	1,194,900	-0.47(-1.36%)
Jul 20, 2007	35.28	35.31	34.40	34.52	1,246,300	-0.71(-2.02%)
Jul 19, 2007	34.90	35.41	34.73	35.23	1,442,500	+0.56(+1.62%)
Jul 18, 2007	34.22	34.97	34.22	34.67	2,368,000	+0.16(+0.46%)
Jul 17, 2007	34.83	35.12	34.47	34.51	1,344,300	-0.45(-1.29%)
Jul 16, 2007	34.80	35.11	34.53	34.96	1,488,500	+0.16(+0.46%)
Jul 13, 2007	34.25	34.84	33.99	34.80	1,473,500	+0.29(+0.84%)
Jul 12, 2007	33.98	34.78	33.46	34.51	2,568,900	+1.05(+3.14%)
Jul 11, 2007	33.13	33.49	32.66	33.46	2,565,600	+0.38(+1.15%)
Jul 10, 2007	34.01	34.13	33.06	33.08	1,544,700	-1.24(-3.61%)
Jul 09, 2007	35.00	35.00	34.15	34.32	1,489,000	-0.28(-0.81%)
Jul 06, 2007	33.85	34.70	33.60	34.60	1,356,200	+0.75(+2.22%)
Jul 05, 2007	33.84	34.00	33.66	33.85	1,297,700	-0.03(-0.09%)
Jul 03, 2007	33.82	33.96	33.56	33.88	823,200	+0.07(+0.21%)
Jul 02, 2007	34.56	34.57	33.63	33.81	2,815,100	-0.51(-1.49%)
Jun 29, 2007	34.57	35.01	34.18	34.32	1,693,176	+0.04(+0.12%)
Jun 28, 2007	34.91	34.95	33.26	34.28	3,247,400	-0.63(-1.80%)
Jun 27, 2007	34.76	34.91	34.27	34.91	2,431,200	-0.01(-0.03%)
Jun 26, 2007	34.85	35.34	34.85	34.92	2,063,800	+0.09(+0.26%)
Jun 25, 2007	34.38	35.08	34.22	34.83	2,065,600	+0.72(+2.11%)
Jun 22, 2007	34.48	34.57	33.99	34.11	1,928,503	-0.60(-1.73%)
Jun 21, 2007	34.65	34.73	33.99	34.71	1,170,692	+0.06(+0.17%)
Jun 20, 2007	35.28	35.42	34.65	34.65	1,324,700	-0.46(-1.31%)
Jun 19, 2007	34.84	35.15	34.33	35.11	1,292,300	+0.03(+0.09%)
Jun 18, 2007	35.06	35.17	34.90	35.08	863,800	+0.02(+0.06%)
Jun 15, 2007	34.99	35.20	34.87	35.06	1,531,900	+0.42(+1.21%)
Jun 14, 2007	34.37	34.72	34.17	34.64	1,191,300	+0.18(+0.52%)
Jun 13, 2007	33.90	34.47	33.63	34.46	1,567,200	+0.75(+2.22%)
Jun 12, 2007	33.92	34.11	33.42	33.71	1,210,100	-0.39(-1.14%)
Jun 11, 2007	34.11	34.11	33.62	34.10	1,540,552	-0.24(-0.70%)
Jun 08, 2007	32.61	34.45	32.25	34.34	2,969,800	+1.79(+5.50%)
Jun 07, 2007	32.84	33.37	32.55	32.55	2,006,400	-0.46(-1.39%)
Jun 06, 2007	33.00	33.10	32.69	33.01	1,615,010	-0.08(-0.24%)
Jun 05, 2007	33.47	33.50	32.87	33.09	1,684,000	-0.56(-1.66%)
Jun 04, 2007	33.71	34.03	33.60	33.65	1,249,400	-0.21(-0.62%)
Jun 01, 2007	33.65	34.10	33.39	33.86	1,897,700	+0.21(+0.62%)
May 31, 2007	33.89	34.16	33.63	33.65	1,490,900	-0.15(-0.44%)
May 30, 2007	33.67	33.82	33.14	33.80	1,198,800	+0.13(+0.39%)
May 29, 2007	33.40	33.76	33.35	33.67	1,132,900	+0.29(+0.87%)
May 25, 2007	33.29	33.59	33.15	33.38	824,600	+0.10(+0.30%)
May 24, 2007	33.40	33.96	33.17	33.28	1,268,100	-0.12(-0.36%)
May 23, 2007	33.55	33.88	33.28	33.40	1,555,600	-0.21(-0.62%)
May 22, 2007	33.86	33.97	33.58	33.61	1,547,211	-0.25(-0.74%)
May 21, 2007	33.36	34.03	33.25	33.86	1,674,700	+0.35(+1.04%)
May 18, 2007	33.21	33.57	33.04	33.51	1,639,350	+0.68(+2.07%)
May 17, 2007	32.84	33.18	32.68	32.83	1,686,700	+0.01(+0.03%)
May 16, 2007	32.86	33.01	32.49	32.82	1,132,900	-0.03(-0.09%)
May 15, 2007	33.05	33.19	32.61	32.85	2,342,900	-0.28(-0.85%)
May 14, 2007	33.16	33.37	32.84	33.13	2,427,700	-0.03(-0.09%)
May 11, 2007	32.70	33.26	32.42	33.16	3,519,300	+0.44(+1.34%)
May 10, 2007	32.64	32.77	32.00	32.72	3,556,300	+0.01(+0.03%)
May 09, 2007	32.14	32.73	31.91	32.71	1,563,500	+0.57(+1.77%)
May 08, 2007	32.22	32.22	31.93	32.14	1,938,000	-0.11(-0.34%)
May 07, 2007	32.63	32.70	32.09	32.25	3,130,400	-0.38(-1.16%)
May 04, 2007	32.95	32.95	32.44	32.63	2,887,100	-0.31(-0.94%)
May 03, 2007	32.93	33.15	32.59	32.94	1,509,100	+0.01(+0.03%)
May 02, 2007	33.01	33.29	32.86	32.93	1,407,757	-0.12(-0.36%)

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.

Family Dollar Stores (NY: )

Historical Prices

Sections

Services

Contact Information

Follow Us