Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	19.11	19.50	18.83	19.13	7,555,818	-0.06(-0.31%)
Mar 28, 2008	19.71	19.71	19.06	19.19	7,199,595	-0.43(-2.18%)
Mar 27, 2008	19.85	20.08	19.50	19.61	8,633,414	+0.03(+0.15%)
Mar 26, 2008	19.35	19.63	19.25	19.58	9,220,606	+0.42(+2.20%)
Mar 25, 2008	19.29	19.68	19.05	19.16	12,184,479	+0.40(+2.12%)
Mar 24, 2008	18.42	19.36	18.42	18.76	7,388,295	+0.40(+2.17%)
Mar 21, 2008	18.10	18.54	17.33	18.37	15,023,085	+0.00(+0.00%)
Mar 20, 2008	18.10	18.54	17.33	18.37	15,023,085	+0.04(+0.24%)
Mar 19, 2008	19.69	19.69	18.20	18.32	15,572,428	-1.39(-7.06%)
Mar 18, 2008	19.52	19.71	18.98	19.71	8,920,059	+0.89(+4.71%)
Mar 17, 2008	19.30	19.58	18.53	18.83	12,455,890	-1.23(-6.12%)
Mar 14, 2008	20.81	20.87	19.64	20.05	9,594,364	-0.50(-2.42%)
Mar 13, 2008	20.63	20.72	19.72	20.55	8,551,360	-0.10(-0.46%)
Mar 12, 2008	20.89	21.24	20.56	20.65	8,380,683	-0.11(-0.51%)
Mar 11, 2008	19.91	20.75	19.91	20.75	12,020,837	+1.15(+5.88%)
Mar 10, 2008	20.26	20.59	19.55	19.60	10,968,539	-1.16(-5.57%)
Mar 07, 2008	20.26	20.89	20.08	20.75	11,815,671	-0.06(-0.29%)
Mar 06, 2008	20.47	21.09	20.47	20.82	11,737,640	+0.12(+0.57%)
Mar 05, 2008	19.99	20.85	19.99	20.70	12,089,673	+0.97(+4.92%)
Mar 04, 2008	20.75	20.95	19.17	19.73	21,867,172	-1.44(-6.79%)
Mar 03, 2008	21.03	21.64	20.60	21.16	12,595,798	+0.14(+0.68%)
Feb 29, 2008	21.86	21.86	20.88	21.02	10,662,894	-0.97(-4.43%)
Feb 28, 2008	21.35	22.05	21.07	21.99	11,715,594	+0.64(+2.98%)
Feb 27, 2008	20.77	21.76	20.70	21.36	14,143,364	+0.46(+2.21%)
Feb 26, 2008	20.73	20.95	20.52	20.90	17,127,436	-0.18(-0.84%)
Feb 25, 2008	20.90	21.15	20.45	21.07	12,637,403	+0.01(+0.05%)
Feb 22, 2008	21.23	21.31	20.42	21.06	12,672,255	-0.02(-0.11%)
Feb 21, 2008	21.19	21.55	20.74	21.09	20,544,734	+0.24(+1.15%)
Feb 20, 2008	19.74	20.94	19.52	20.85	15,821,267	+0.79(+3.93%)
Feb 19, 2008	19.25	20.40	19.08	20.06	16,942,038	+1.38(+7.40%)
Feb 18, 2008	18.37	18.83	18.26	18.68	0	+0.00(+0.00%)
Feb 15, 2008	18.37	18.83	18.26	18.68	6,334,607	+0.14(+0.78%)
Feb 14, 2008	18.96	18.96	18.30	18.53	10,545,738	-0.17(-0.92%)
Feb 13, 2008	18.46	18.90	18.23	18.70	11,535,465	+0.23(+1.27%)
Feb 12, 2008	18.70	18.97	18.31	18.47	18,098,522	+0.05(+0.28%)
Feb 11, 2008	17.83	18.49	17.69	18.42	13,860,107	+0.82(+4.68%)
Feb 08, 2008	16.81	17.84	16.73	17.60	14,387,589	+0.61(+3.59%)
Feb 07, 2008	16.63	17.29	16.08	16.99	14,645,668	+0.19(+1.12%)
Feb 06, 2008	17.36	17.59	16.67	16.80	9,223,988	-0.42(-2.45%)
Feb 05, 2008	17.68	17.90	17.13	17.22	15,456,260	-0.91(-5.04%)
Feb 04, 2008	18.42	18.42	17.70	18.13	11,881,212	+0.03(+0.14%)
Feb 01, 2008	17.67	18.25	17.50	18.11	12,522,283	+0.79(+4.55%)
Jan 31, 2008	16.81	17.47	16.49	17.32	16,063,592	+0.32(+1.90%)
Jan 30, 2008	16.39	17.45	16.03	17.00	18,567,158	+0.57(+3.44%)
Jan 29, 2008	16.21	16.64	16.12	16.43	9,686,614	+0.44(+2.76%)
Jan 28, 2008	15.29	16.16	15.15	15.99	13,681,797	-0.09(-0.55%)
Jan 25, 2008	16.30	16.76	15.77	16.08	14,004,379	+0.42(+2.69%)
Jan 24, 2008	15.18	15.96	15.02	15.66	18,874,154	+0.89(+6.04%)
Jan 23, 2008	14.09	14.97	13.58	14.76	18,813,482	-0.13(-0.84%)
Jan 22, 2008	14.08	15.45	13.49	14.89	18,371,606	-0.57(-3.68%)
Jan 21, 2008	15.46	16.06	14.99	15.46	0	+0.00(+0.00%)
Jan 18, 2008	15.46	16.06	14.99	15.46	14,409,928	+0.25(+1.66%)
Jan 17, 2008	16.63	16.81	15.11	15.21	18,516,264	-1.01(-6.23%)
Jan 16, 2008	16.90	16.95	15.68	16.22	21,685,568	-1.21(-6.93%)
Jan 15, 2008	18.12	18.24	17.28	17.42	10,990,791	-0.86(-4.72%)
Jan 14, 2008	17.96	18.33	17.72	18.29	9,893,782	+0.62(+3.48%)
Jan 11, 2008	18.06	18.13	17.59	17.67	11,783,213	-0.43(-2.38%)
Jan 10, 2008	18.15	18.41	17.80	18.10	11,066,570	-0.10(-0.57%)
Jan 09, 2008	18.24	18.47	17.52	18.21	15,740,217	-0.20(-1.10%)
Jan 08, 2008	18.94	19.16	18.40	18.41	12,195,477	-0.13(-0.68%)
Jan 07, 2008	18.99	19.25	18.17	18.53	11,627,910	-0.62(-3.26%)
Jan 04, 2008	19.65	19.79	18.91	19.16	8,783,436	-0.87(-4.37%)
Jan 03, 2008	19.77	20.47	19.56	20.03	7,939,050	+0.40(+2.03%)
Jan 02, 2008	19.57	20.02	19.07	19.63	8,358,192	+0.27(+1.39%)
Jan 01, 2008	19.52	19.52	18.99	19.37	6,236,729	+0.00(+0.00%)
Dec 31, 2007	19.52	19.52	18.99	19.37	6,236,729	-0.12(-0.60%)
Dec 28, 2007	19.98	19.98	19.34	19.48	4,232,405	-0.17(-0.84%)
Dec 27, 2007	20.17	20.17	19.47	19.65	4,992,332	-0.39(-1.96%)
Dec 26, 2007	20.36	20.49	19.98	20.04	6,371,522	-0.25(-1.23%)
Dec 24, 2007	19.89	20.32	19.77	20.29	4,744,356	+0.80(+4.13%)
Dec 21, 2007	19.62	19.77	19.24	19.48	14,063,090	+0.29(+1.50%)
Dec 20, 2007	19.23	19.25	18.53	19.20	7,785,956	+0.36(+1.93%)
Dec 19, 2007	18.95	19.44	18.62	18.83	13,118,839	+0.20(+1.09%)
Dec 18, 2007	18.96	19.13	18.15	18.63	14,089,088	+0.08(+0.44%)
Dec 17, 2007	18.97	19.12	18.05	18.55	18,348,578	-0.83(-4.26%)
Dec 14, 2007	19.71	19.89	19.30	19.37	8,200,207	-0.78(-3.88%)
Dec 13, 2007	20.26	20.48	19.66	20.16	8,100,618	-0.62(-2.99%)
Dec 12, 2007	20.93	21.29	20.42	20.78	10,617,136	+0.51(+2.51%)
Dec 11, 2007	21.55	21.90	20.08	20.27	12,200,325	-1.18(-5.50%)
Dec 10, 2007	21.96	21.96	21.28	21.45	8,635,450	-0.23(-1.06%)
Dec 07, 2007	20.80	21.83	20.80	21.68	15,325,825	+1.19(+5.82%)
Dec 06, 2007	20.26	20.50	19.92	20.49	6,553,144	+0.44(+2.18%)
Dec 05, 2007	20.11	20.25	19.68	20.05	7,107,345	+0.52(+2.67%)
Dec 04, 2007	19.99	19.99	19.06	19.53	8,504,538	-0.61(-3.03%)
Dec 03, 2007	20.60	20.60	19.68	20.14	9,627,126	-0.25(-1.20%)
Nov 30, 2007	21.18	21.46	20.16	20.38	10,095,012	+0.15(+0.76%)
Nov 29, 2007	20.23	20.63	19.73	20.23	12,473,121	+0.52(+2.65%)
Nov 28, 2007	18.70	19.88	18.53	19.71	13,173,495	+1.49(+8.17%)
Nov 27, 2007	18.70	18.82	17.87	18.22	14,633,214	-0.51(-2.73%)
Nov 26, 2007	19.34	19.71	18.60	18.73	10,881,137	-0.46(-2.42%)
Nov 23, 2007	18.79	19.34	18.79	19.19	4,903,861	+0.74(+3.99%)
Nov 21, 2007	18.85	18.97	18.12	18.46	17,956,372	-1.07(-5.46%)
Nov 20, 2007	18.97	19.89	18.74	19.52	14,946,291	+0.73(+3.89%)
Nov 19, 2007	20.29	20.29	18.62	18.79	14,225,125	-1.48(-7.30%)
Nov 16, 2007	20.03	20.55	19.65	20.27	10,537,660	+0.52(+2.61%)
Nov 15, 2007	20.56	20.56	19.25	19.76	16,356,268	-1.28(-6.10%)
Nov 14, 2007	21.72	22.01	20.88	21.04	13,841,015	+0.71(+3.51%)
Nov 13, 2007	18.92	20.39	18.92	20.33	15,937,609	+1.35(+7.14%)
Nov 12, 2007	20.89	20.89	18.84	18.97	20,643,388	-2.04(-9.70%)
Nov 09, 2007	21.62	21.74	20.94	21.01	15,332,237	-1.35(-6.05%)
Nov 08, 2007	23.30	23.92	21.18	22.37	25,132,032	-0.41(-1.79%)
Nov 07, 2007	23.99	23.99	22.64	22.77	13,294,370	-1.34(-5.56%)
Nov 06, 2007	23.41	24.26	23.05	24.11	14,301,773	+1.43(+6.30%)
Nov 05, 2007	23.39	23.57	22.37	22.69	18,892,112	-1.74(-7.14%)
Nov 02, 2007	25.09	25.19	23.96	24.43	13,840,928	-0.24(-0.97%)
Nov 01, 2007	25.43	25.49	24.50	24.67	10,653,758	-1.06(-4.14%)
Oct 31, 2007	25.57	25.91	25.42	25.73	10,211,864	+0.49(+1.96%)
Oct 30, 2007	25.61	25.83	25.24	25.24	8,058,855	-0.80(-3.06%)
Oct 29, 2007	25.34	26.33	25.34	26.04	9,976,260	+0.88(+3.50%)
Oct 26, 2007	24.68	25.31	24.32	25.16	11,113,566	+0.87(+3.56%)
Oct 25, 2007	24.57	24.72	24.04	24.29	7,575,161	-0.07(-0.29%)
Oct 24, 2007	24.68	24.83	23.91	24.36	11,906,151	-0.64(-2.56%)
Oct 23, 2007	24.61	25.05	24.22	25.00	9,094,645	+1.09(+4.56%)
Oct 22, 2007	23.70	23.95	22.29	23.91	17,075,328	-0.26(-1.07%)
Oct 19, 2007	24.44	24.94	24.11	24.17	11,060,908	-0.54(-2.20%)
Oct 18, 2007	24.22	24.83	24.11	24.71	9,065,330	+0.19(+0.79%)
Oct 17, 2007	25.04	25.05	23.95	24.52	8,702,152	-0.14(-0.56%)
Oct 16, 2007	24.65	25.05	24.23	24.66	11,174,910	-0.24(-0.95%)
Oct 15, 2007	25.70	25.73	24.56	24.89	11,126,052	-0.50(-1.95%)
Oct 12, 2007	25.42	25.87	24.93	25.39	10,590,443	+0.24(+0.96%)
Oct 11, 2007	25.50	26.39	23.95	25.15	21,968,726	+0.20(+0.78%)
Oct 10, 2007	23.74	25.17	23.74	24.95	14,842,517	+1.21(+5.09%)
Oct 09, 2007	23.10	23.83	22.94	23.74	9,088,130	+0.81(+3.53%)
Oct 08, 2007	22.48	23.03	22.30	22.93	6,545,071	-0.04(-0.18%)
Oct 05, 2007	23.13	23.36	22.89	22.98	7,856,366	+0.23(+1.00%)
Oct 04, 2007	23.07	23.18	21.75	22.75	10,883,385	-0.33(-1.41%)
Oct 03, 2007	23.53	23.58	22.84	23.07	8,657,398	-0.46(-1.95%)
Oct 02, 2007	23.37	23.60	22.95	23.53	7,134,353	-0.01(-0.04%)
Oct 01, 2007	22.93	23.83	22.93	23.54	9,311,791	+0.73(+3.21%)
Sep 28, 2007	23.07	23.34	22.71	22.81	7,869,394	-0.25(-1.07%)
Sep 27, 2007	22.82	23.23	22.71	23.06	11,021,278	+0.59(+2.61%)
Sep 26, 2007	22.71	22.93	22.27	22.47	8,334,631	-0.09(-0.42%)
Sep 25, 2007	22.27	22.66	22.06	22.57	7,909,567	-0.21(-0.92%)
Sep 24, 2007	22.44	22.83	22.10	22.78	12,100,497	+0.68(+3.07%)
Sep 21, 2007	22.05	22.27	21.84	22.10	9,049,044	+0.35(+1.59%)
Sep 20, 2007	21.47	21.78	21.29	21.75	9,471,394	+0.42(+1.98%)
Sep 19, 2007	21.44	21.82	21.07	21.33	12,963,536	+0.23(+1.10%)
Sep 18, 2007	20.21	21.35	20.05	21.10	13,278,518	+0.99(+4.92%)
Sep 17, 2007	20.14	20.89	20.00	20.11	8,221,444	-0.19(-0.92%)
Sep 14, 2007	19.76	20.32	19.76	20.29	6,731,546	+0.27(+1.32%)
Sep 13, 2007	20.10	20.38	20.00	20.03	8,633,208	-0.01(-0.07%)
Sep 12, 2007	19.74	20.16	19.69	20.04	7,812,393	+0.03(+0.17%)
Sep 11, 2007	19.60	20.14	19.38	20.01	10,094,605	+0.72(+3.75%)
Sep 10, 2007	19.34	19.51	18.80	19.29	9,566,396	+0.01(+0.05%)
Sep 07, 2007	19.62	19.88	19.12	19.28	18,074,202	-1.03(-5.08%)
Sep 06, 2007	19.94	20.52	19.99	20.31	7,968,739	+0.37(+1.86%)
Sep 05, 2007	19.71	20.17	19.71	19.94	10,726,502	+0.04(+0.19%)
Sep 04, 2007	19.70	20.22	19.34	19.90	12,122,755	+0.51(+2.64%)
Aug 31, 2007	19.49	19.71	19.31	19.39	9,401,364	+0.37(+1.94%)
Aug 30, 2007	18.66	19.24	18.37	19.02	9,178,789	+0.09(+0.47%)
Aug 29, 2007	18.49	18.98	18.40	18.93	9,942,060	+0.72(+3.93%)
Aug 28, 2007	18.95	18.99	18.06	18.21	14,789,316	-0.87(-4.57%)
Aug 27, 2007	18.97	19.34	18.71	19.09	10,446,779	+0.21(+1.13%)
Aug 24, 2007	18.21	19.27	18.10	18.87	15,715,989	+0.74(+4.09%)
Aug 23, 2007	18.26	18.56	17.87	18.13	16,386,429	-0.13(-0.72%)
Aug 22, 2007	17.95	18.37	17.95	18.26	13,319,233	+0.73(+4.14%)
Aug 21, 2007	16.76	17.59	16.73	17.54	12,463,675	+0.71(+4.23%)
Aug 20, 2007	17.14	17.40	16.58	16.83	17,076,412	+0.13(+0.78%)
Aug 17, 2007	16.38	16.90	15.38	16.69	26,516,864	+1.12(+7.20%)
Aug 16, 2007	14.80	15.60	13.86	15.57	61,236,252	-0.76(-4.67%)
Aug 15, 2007	17.27	17.56	16.03	16.34	18,832,750	-1.14(-6.54%)
Aug 14, 2007	18.78	18.96	17.43	17.48	11,333,372	-1.17(-6.28%)
Aug 13, 2007	18.32	18.92	18.28	18.65	12,620,564	+0.78(+4.34%)
Aug 10, 2007	17.95	18.09	16.73	17.88	21,140,970	-0.64(-3.48%)
Aug 09, 2007	18.97	19.61	18.30	18.52	18,292,978	-1.15(-5.83%)
Aug 08, 2007	19.03	19.96	18.93	19.67	14,464,035	+0.71(+3.72%)
Aug 07, 2007	18.30	19.29	17.79	18.96	15,980,908	+0.66(+3.59%)
Aug 06, 2007	18.82	18.82	16.98	18.30	28,042,580	-0.43(-2.30%)
Aug 03, 2007	19.16	19.71	18.51	18.74	13,575,955	-0.97(-4.93%)
Aug 02, 2007	20.02	20.12	19.30	19.71	11,975,975	-0.24(-1.19%)
Aug 01, 2007	20.51	20.52	18.82	19.95	18,683,298	-0.82(-3.93%)
Jul 31, 2007	20.91	21.35	20.69	20.76	10,403,882	+0.13(+0.64%)
Jul 30, 2007	20.08	20.68	19.81	20.63	11,594,817	+0.54(+2.71%)
Jul 27, 2007	20.65	20.86	19.53	20.09	13,634,856	-0.62(-2.98%)
Jul 26, 2007	20.82	21.10	20.12	20.70	17,427,870	-0.37(-1.76%)
Jul 25, 2007	21.09	21.18	20.47	21.07	11,258,620	+0.32(+1.54%)
Jul 24, 2007	21.20	21.26	20.54	20.75	9,884,668	-0.43(-2.04%)
Jul 23, 2007	20.91	21.37	20.91	21.19	9,748,799	+0.46(+2.20%)
Jul 20, 2007	20.49	20.86	20.46	20.73	8,015,751	+0.15(+0.75%)
Jul 19, 2007	20.61	20.63	20.40	20.57	8,193,790	+0.16(+0.79%)
Jul 18, 2007	20.08	20.46	20.08	20.41	8,840,008	+0.06(+0.31%)
Jul 17, 2007	20.26	20.68	20.21	20.35	11,466,429	+0.16(+0.80%)
Jul 16, 2007	20.28	20.63	20.09	20.19	8,962,478	-0.12(-0.57%)
Jul 13, 2007	20.40	20.57	20.04	20.30	9,629,368	+0.22(+1.10%)
Jul 12, 2007	19.71	20.26	19.71	20.08	13,309,879	+0.67(+3.47%)
Jul 11, 2007	19.14	19.60	19.02	19.41	8,643,430	+0.41(+2.15%)
Jul 10, 2007	18.79	19.14	18.73	19.00	8,527,241	-0.04(-0.18%)
Jul 09, 2007	19.03	19.12	18.56	19.03	10,033,299	+0.26(+1.37%)
Jul 06, 2007	18.45	18.97	18.44	18.78	11,656,948	+0.29(+1.60%)
Jul 05, 2007	18.32	18.53	18.24	18.48	7,710,877	+0.50(+2.80%)
Jul 03, 2007	18.17	18.42	17.95	17.98	8,009,454	-0.15(-0.82%)
Jul 02, 2007	17.67	18.20	17.61	18.13	13,321,296	+0.76(+4.40%)
Jun 29, 2007	17.22	17.50	17.22	17.36	5,805,958	+0.18(+1.04%)
Jun 28, 2007	16.88	17.34	16.88	17.18	8,254,602	+0.52(+3.11%)
Jun 27, 2007	16.87	17.03	16.23	16.67	16,284,913	-0.46(-2.67%)
Jun 26, 2007	17.58	17.78	17.02	17.12	12,198,984	-0.46(-2.60%)
Jun 25, 2007	17.43	17.80	17.19	17.58	10,139,120	+0.15(+0.88%)
Jun 22, 2007	17.41	17.54	17.16	17.43	15,524,900	+0.05(+0.27%)
Jun 21, 2007	17.13	17.44	16.80	17.38	8,291,202	+0.23(+1.34%)
Jun 20, 2007	17.54	17.62	17.13	17.15	8,645,694	-0.25(-1.43%)
Jun 19, 2007	17.26	17.64	17.19	17.40	8,425,833	+0.03(+0.19%)
Jun 18, 2007	17.36	17.50	17.19	17.37	8,946,985	+0.14(+0.81%)
Jun 15, 2007	17.36	17.38	16.91	17.23	13,510,865	+0.03(+0.16%)
Jun 14, 2007	17.31	17.41	17.18	17.20	9,391,593	+0.05(+0.31%)
Jun 13, 2007	16.95	17.15	16.88	17.15	9,661,398	+0.23(+1.36%)
Jun 12, 2007	16.84	17.09	16.67	16.92	11,253,082	+0.19(+1.16%)
Jun 11, 2007	16.36	16.84	16.35	16.72	12,156,852	+0.52(+3.22%)
Jun 08, 2007	16.36	16.48	15.84	16.20	17,996,262	-0.31(-1.85%)
Jun 07, 2007	16.76	17.01	16.30	16.51	12,527,598	-0.29(-1.75%)
Jun 06, 2007	16.87	16.90	16.55	16.80	10,942,834	-0.10(-0.57%)
Jun 05, 2007	17.13	17.17	16.69	16.90	10,530,120	-0.17(-0.98%)
Jun 04, 2007	17.05	17.46	16.96	17.07	16,737,257	-0.13(-0.76%)
Jun 01, 2007	16.53	17.20	16.38	17.20	22,495,030	+0.86(+5.27%)
May 31, 2007	16.20	16.44	16.16	16.34	9,847,210	+0.33(+2.07%)
May 30, 2007	15.68	16.05	15.59	16.00	7,629,447	+0.03(+0.18%)
May 29, 2007	16.00	16.16	15.80	15.97	6,748,505	+0.03(+0.19%)
May 25, 2007	15.80	15.95	15.64	15.95	6,712,453	+0.34(+2.17%)
May 24, 2007	15.99	16.06	15.43	15.61	10,755,355	-0.31(-1.96%)
May 23, 2007	15.89	16.11	15.82	15.92	9,984,295	+0.13(+0.85%)
May 22, 2007	15.93	16.20	15.73	15.78	7,524,891	-0.08(-0.49%)
May 21, 2007	15.67	16.02	15.67	15.86	12,132,526	+0.19(+1.19%)
May 18, 2007	15.84	15.84	15.53	15.67	10,105,191	-0.05(-0.29%)
May 17, 2007	15.58	15.84	15.32	15.72	21,424,232	-0.15(-0.94%)
May 16, 2007	16.01	16.12	15.57	15.87	9,823,031	-0.01(-0.06%)
May 15, 2007	15.86	16.39	15.81	15.88	14,119,006	-0.08(-0.51%)
May 14, 2007	16.49	16.60	15.88	15.96	12,163,774	-0.67(-4.01%)
May 11, 2007	16.53	16.92	16.48	16.63	10,151,774	+0.14(+0.85%)
May 10, 2007	16.30	16.71	16.23	16.49	16,619,965	+0.04(+0.26%)
May 09, 2007	15.99	16.48	15.91	16.44	8,547,978	+0.57(+3.61%)
May 08, 2007	15.75	15.93	15.53	15.87	6,986,036	+0.12(+0.78%)
May 07, 2007	15.74	15.92	15.64	15.75	7,336,299	+0.24(+1.58%)
May 04, 2007	15.22	15.57	15.16	15.50	9,320,010	+0.44(+2.92%)
May 03, 2007	14.74	15.16	14.64	15.06	8,930,026	+0.24(+1.63%)
May 02, 2007	14.41	14.97	14.41	14.82	10,305,916	+0.31(+2.13%)
May 01, 2007	14.74	14.78	14.21	14.51	16,656,820	-0.28(-1.89%)
Apr 30, 2007	15.31	16.21	14.76	14.79	9,473,946	-0.36(-2.39%)
Apr 27, 2007	14.92	15.27	14.92	15.15	8,628,404	+0.11(+0.72%)
Apr 26, 2007	15.31	15.31	14.87	15.05	8,537,262	-0.33(-2.13%)
Apr 25, 2007	15.44	15.60	15.06	15.37	9,281,662	+0.11(+0.74%)
Apr 24, 2007	15.45	15.63	15.17	15.26	13,505,436	-0.18(-1.17%)
Apr 23, 2007	15.01	15.44	14.97	15.44	10,421,215	+0.45(+3.01%)
Apr 20, 2007	14.76	15.00	14.66	14.99	10,714,238	+0.43(+2.93%)
Apr 19, 2007	14.52	14.60	14.30	14.56	8,812,050	-0.08(-0.57%)
Apr 18, 2007	14.66	14.85	14.58	14.65	9,365,904	-0.11(-0.71%)
Apr 17, 2007	14.54	14.92	14.47	14.75	14,409,646	+0.32(+2.23%)
Apr 16, 2007	14.46	14.62	14.37	14.43	14,536,340	-0.04(-0.24%)
Apr 13, 2007	14.37	14.62	14.27	14.46	11,090,412	+0.14(+0.99%)
Apr 12, 2007	14.28	14.37	14.14	14.32	8,756,439	-0.03(-0.19%)
Apr 11, 2007	14.55	14.74	14.24	14.35	15,314,702	+0.04(+0.27%)
Apr 10, 2007	14.35	14.51	14.17	14.31	11,128,223	+0.31(+2.18%)
Apr 09, 2007	13.91	14.24	13.86	14.01	11,531,638	+0.22(+1.56%)
Apr 05, 2007	14.00	14.00	13.75	13.79	5,208,773	-0.02(-0.17%)
Apr 04, 2007	13.96	13.96	13.74	13.81	10,964,277	-0.02(-0.13%)
Apr 03, 2007	13.57	13.93	13.57	13.83	14,520,054	+0.45(+3.37%)

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.