Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	30.70	31.15	30.61	30.66	3,722,087	-0.05(-0.17%)
Apr 29, 2008	30.73	31.02	30.65	30.71	3,578,298	+0.00(+0.00%)
Apr 28, 2008	30.68	30.88	30.57	30.71	3,803,403	-0.07(-0.23%)
Apr 25, 2008	31.18	31.23	30.30	30.78	3,567,610	-0.13(-0.42%)
Apr 24, 2008	30.78	31.18	30.63	30.91	3,747,080	+0.30(+0.99%)
Apr 23, 2008	30.85	30.95	30.37	30.61	4,961,929	-0.24(-0.77%)
Apr 22, 2008	30.82	31.21	30.48	30.84	6,484,294	+1.18(+3.98%)
Apr 21, 2008	29.58	30.20	29.58	29.66	3,767,052	-0.22(-0.75%)
Apr 18, 2008	29.52	30.00	29.35	29.89	4,288,992	+0.80(+2.74%)
Apr 17, 2008	28.96	29.18	28.73	29.09	2,264,829	+0.01(+0.02%)
Apr 16, 2008	28.79	29.10	28.64	29.08	2,504,217	+0.53(+1.87%)
Apr 15, 2008	28.64	28.76	28.34	28.55	3,181,608	+0.04(+0.14%)
Apr 14, 2008	28.14	28.56	28.14	28.51	2,215,259	+0.33(+1.16%)
Apr 11, 2008	28.18	28.49	28.09	28.18	2,595,889	-0.29(-1.01%)
Apr 10, 2008	28.54	28.68	28.27	28.47	3,466,221	+0.01(+0.02%)
Apr 09, 2008	28.45	28.71	28.42	28.47	3,935,981	-0.07(-0.25%)
Apr 08, 2008	28.70	28.74	28.47	28.54	2,313,439	-0.31(-1.07%)
Apr 07, 2008	29.11	29.12	28.79	28.85	2,396,602	-0.10(-0.36%)
Apr 04, 2008	28.92	29.15	28.80	28.95	2,969,779	-0.01(-0.04%)
Apr 03, 2008	29.25	29.35	28.79	28.96	5,419,660	-0.33(-1.12%)
Apr 02, 2008	29.17	29.78	29.02	29.29	5,199,352	+0.33(+1.15%)
Apr 01, 2008	28.47	29.05	28.33	28.96	2,553,338	+0.58(+2.06%)
Mar 31, 2008	28.45	28.67	28.13	28.37	3,493,398	-0.14(-0.50%)
Mar 28, 2008	28.58	28.97	28.44	28.51	2,614,269	+0.12(+0.43%)
Mar 27, 2008	28.67	28.92	28.38	28.39	3,208,440	-0.44(-1.54%)
Mar 26, 2008	28.67	28.96	28.38	28.83	3,013,579	-0.01(-0.02%)
Mar 25, 2008	28.47	29.17	28.36	28.84	4,446,879	+0.46(+1.61%)
Mar 24, 2008	27.95	28.52	27.76	28.38	2,572,575	+0.60(+2.17%)
Mar 21, 2008	27.48	27.83	27.28	27.78	4,627,715	-0.00(-0.00%)
Mar 20, 2008	27.48	27.83	27.28	27.78	4,627,715	+0.50(+1.84%)
Mar 19, 2008	27.93	28.26	27.28	27.28	5,278,898	-0.60(-2.14%)
Mar 18, 2008	27.61	27.92	27.29	27.88	5,703,171	+0.62(+2.26%)
Mar 17, 2008	27.11	27.61	27.09	27.26	4,261,780	-0.45(-1.62%)
Mar 14, 2008	28.20	28.22	27.18	27.71	5,707,187	-0.38(-1.35%)
Mar 13, 2008	27.59	28.33	27.47	28.09	6,597,441	+0.08(+0.28%)
Mar 12, 2008	28.08	28.44	27.97	28.01	5,242,276	-0.02(-0.07%)
Mar 11, 2008	28.28	28.33	27.71	28.03	4,443,159	+0.23(+0.83%)
Mar 10, 2008	28.41	28.43	27.74	27.80	3,958,598	-0.46(-1.64%)
Mar 07, 2008	28.47	28.67	27.93	28.26	3,425,336	-0.34(-1.19%)
Mar 06, 2008	28.79	28.87	28.57	28.60	2,672,045	-0.22(-0.76%)
Mar 05, 2008	28.88	29.13	28.57	28.82	2,690,569	-0.17(-0.58%)
Mar 04, 2008	28.56	29.06	28.31	28.99	5,437,637	+0.22(+0.76%)
Mar 03, 2008	28.68	29.13	28.62	28.77	4,504,400	+0.08(+0.29%)
Feb 29, 2008	28.87	29.19	28.56	28.69	4,240,721	-0.44(-1.52%)
Feb 28, 2008	29.32	29.49	29.08	29.13	2,921,858	-0.34(-1.15%)
Feb 27, 2008	29.89	29.93	29.47	29.47	4,535,549	-0.58(-1.92%)
Feb 26, 2008	29.96	30.28	29.81	30.05	3,976,950	+0.00(+0.00%)
Feb 25, 2008	29.78	30.14	29.36	30.05	4,075,497	+0.27(+0.91%)
Feb 22, 2008	29.28	29.78	29.04	29.78	4,360,534	+0.49(+1.69%)
Feb 21, 2008	29.80	29.80	29.21	29.28	4,478,070	-0.26(-0.87%)
Feb 20, 2008	29.58	29.80	29.30	29.54	4,125,756	-0.24(-0.80%)
Feb 19, 2008	30.19	30.19	29.67	29.78	2,764,661	-0.13(-0.45%)
Feb 18, 2008	29.78	29.99	29.41	29.91	0	+0.00(+0.00%)
Feb 15, 2008	29.78	29.99	29.41	29.91	3,176,614	+0.12(+0.39%)
Feb 14, 2008	30.59	30.80	29.71	29.80	5,128,346	-0.58(-1.90%)
Feb 13, 2008	30.02	30.54	29.98	30.37	5,901,194	+0.13(+0.45%)
Feb 12, 2008	30.18	30.56	29.38	30.24	8,519,723	+1.05(+3.59%)
Feb 11, 2008	29.27	29.30	28.54	29.19	3,289,279	-0.08(-0.26%)
Feb 08, 2008	29.17	29.39	28.96	29.27	2,955,505	-0.02(-0.07%)
Feb 07, 2008	28.94	29.48	28.89	29.29	3,874,475	+0.24(+0.84%)
Feb 06, 2008	29.11	29.32	28.90	29.05	5,535,814	+0.08(+0.27%)
Feb 05, 2008	29.72	29.72	28.97	28.97	5,813,325	-1.22(-4.04%)
Feb 04, 2008	29.79	30.37	29.49	30.19	4,847,862	+0.39(+1.29%)
Feb 01, 2008	29.30	29.91	29.14	29.80	4,512,802	+0.67(+2.29%)
Jan 31, 2008	28.10	29.38	28.10	29.14	5,838,278	+0.49(+1.70%)
Jan 30, 2008	28.70	29.21	28.54	28.65	3,109,773	-0.12(-0.42%)
Jan 29, 2008	28.69	28.87	28.51	28.77	4,327,969	+0.23(+0.81%)
Jan 28, 2008	28.27	28.55	27.90	28.54	3,790,933	+0.35(+1.25%)
Jan 25, 2008	28.64	29.12	28.10	28.18	4,861,099	-0.07(-0.25%)
Jan 24, 2008	28.03	28.44	27.65	28.26	4,863,587	+0.39(+1.38%)
Jan 23, 2008	26.44	28.38	26.24	27.87	8,885,312	+0.69(+2.55%)
Jan 22, 2008	26.91	27.90	26.78	27.18	7,371,019	-0.28(-1.01%)
Jan 21, 2008	27.72	28.26	27.27	27.45	0	+0.00(+0.00%)
Jan 18, 2008	27.72	28.26	27.27	27.45	4,934,266	-0.22(-0.81%)
Jan 17, 2008	28.33	28.38	27.59	27.68	5,265,221	-0.51(-1.82%)
Jan 16, 2008	28.15	28.59	28.05	28.19	6,626,285	+0.06(+0.21%)
Jan 15, 2008	28.26	28.38	28.00	28.13	6,126,892	-0.53(-1.84%)
Jan 14, 2008	29.02	29.11	28.50	28.66	4,027,288	-0.24(-0.82%)
Jan 11, 2008	29.11	29.39	28.44	28.90	5,867,203	-0.53(-1.81%)
Jan 10, 2008	29.48	29.65	28.99	29.43	4,068,561	-0.22(-0.74%)
Jan 09, 2008	29.22	29.65	28.90	29.65	5,200,249	+0.41(+1.41%)
Jan 08, 2008	29.26	29.74	28.85	29.24	5,607,714	-0.04(-0.13%)
Jan 07, 2008	29.34	29.44	28.94	29.28	5,029,224	+0.06(+0.20%)
Jan 04, 2008	29.57	29.70	29.12	29.22	2,676,709	-0.65(-2.17%)
Jan 03, 2008	29.82	30.12	29.70	29.87	2,544,226	+0.08(+0.28%)
Jan 02, 2008	30.56	30.56	29.70	29.78	3,325,760	-0.74(-2.42%)
Jan 01, 2008	30.52	30.66	30.19	30.52	0	+0.00(+0.00%)
Dec 31, 2007	30.52	30.66	30.19	30.52	2,029,613	-0.13(-0.42%)
Dec 28, 2007	31.09	31.17	30.62	30.65	1,213,218	-0.24(-0.79%)
Dec 27, 2007	30.80	31.07	30.80	30.89	2,159,118	-0.14(-0.45%)
Dec 26, 2007	31.03	31.19	30.85	31.04	1,581,920	-0.22(-0.72%)
Dec 24, 2007	31.25	31.34	30.90	31.26	884,502	+0.16(+0.52%)
Dec 21, 2007	30.66	31.11	30.44	31.10	4,249,445	+0.73(+2.41%)
Dec 20, 2007	30.82	31.06	30.12	30.37	4,620,435	-0.30(-0.98%)
Dec 19, 2007	31.10	31.10	30.51	30.67	3,179,110	-0.21(-0.69%)
Dec 18, 2007	31.22	31.22	30.68	30.88	2,987,375	+0.13(+0.42%)
Dec 17, 2007	30.55	31.06	30.21	30.75	3,774,472	+0.05(+0.17%)
Dec 14, 2007	30.75	30.93	30.62	30.70	2,404,351	-0.39(-1.26%)
Dec 13, 2007	30.54	31.18	30.44	31.09	3,039,273	+0.42(+1.38%)
Dec 12, 2007	31.47	31.47	30.23	30.67	5,634,971	-0.17(-0.54%)
Dec 11, 2007	32.22	32.22	30.82	30.84	4,982,138	-1.26(-3.94%)
Dec 10, 2007	32.08	32.20	31.95	32.10	2,357,401	+0.06(+0.18%)
Dec 07, 2007	31.55	32.44	31.55	32.04	4,215,267	+0.49(+1.55%)
Dec 06, 2007	30.99	31.67	30.94	31.56	2,959,267	+0.55(+1.78%)
Dec 05, 2007	31.06	31.14	30.73	31.00	2,064,721	+0.32(+1.05%)
Dec 04, 2007	30.69	31.04	30.52	30.68	3,256,619	-0.30(-0.95%)
Dec 03, 2007	31.09	31.34	30.86	30.98	2,459,944	-0.33(-1.05%)
Nov 30, 2007	31.32	31.34	30.89	31.31	3,222,813	+0.28(+0.91%)
Nov 29, 2007	30.82	31.08	30.63	31.02	2,547,334	+0.08(+0.25%)
Nov 28, 2007	29.97	31.16	29.97	30.95	4,997,152	+0.98(+3.26%)
Nov 27, 2007	29.70	30.03	29.51	29.97	3,300,464	+0.37(+1.24%)
Nov 26, 2007	30.05	30.15	29.58	29.60	2,749,682	-0.45(-1.50%)
Nov 23, 2007	30.14	30.30	29.89	30.05	1,040,146	+0.06(+0.19%)
Nov 21, 2007	30.30	30.41	29.93	30.00	6,162,867	-0.48(-1.58%)
Nov 20, 2007	30.13	30.61	29.73	30.48	6,038,363	+0.33(+1.11%)
Nov 19, 2007	30.05	30.31	29.81	30.14	3,718,038	-0.04(-0.13%)
Nov 16, 2007	29.98	30.22	29.42	30.18	3,886,671	+0.48(+1.62%)
Nov 15, 2007	29.77	30.09	29.55	29.70	2,639,496	-0.25(-0.84%)
Nov 14, 2007	30.81	30.94	29.91	29.95	3,635,647	-0.85(-2.77%)
Nov 13, 2007	30.10	30.86	30.02	30.80	5,228,732	+0.90(+3.01%)
Nov 12, 2007	29.46	30.28	29.44	29.91	4,555,530	+0.33(+1.13%)
Nov 09, 2007	29.95	29.99	29.49	29.57	5,304,522	-0.67(-2.23%)
Nov 08, 2007	30.16	30.33	29.55	30.25	7,381,784	+0.09(+0.30%)
Nov 07, 2007	30.82	31.14	29.89	30.16	10,866,984	-1.62(-5.09%)
Nov 06, 2007	32.06	32.06	31.29	31.77	3,412,964	-0.28(-0.88%)
Nov 05, 2007	31.99	32.38	31.76	32.06	2,706,622	-0.04(-0.14%)
Nov 02, 2007	31.99	32.26	31.50	32.10	3,269,700	+0.21(+0.64%)
Nov 01, 2007	32.61	32.65	31.84	31.90	4,086,930	-0.84(-2.57%)
Oct 31, 2007	32.43	32.80	32.28	32.74	3,399,728	+0.44(+1.37%)
Oct 30, 2007	32.43	32.58	32.16	32.29	2,644,786	-0.14(-0.44%)
Oct 29, 2007	32.27	32.65	32.17	32.44	2,971,647	+0.14(+0.44%)
Oct 26, 2007	32.50	32.69	32.04	32.29	3,208,501	-0.19(-0.57%)
Oct 25, 2007	32.40	32.73	32.15	32.48	3,594,069	-0.15(-0.47%)
Oct 24, 2007	32.43	32.79	31.95	32.63	6,346,771	-0.12(-0.37%)
Oct 23, 2007	33.39	33.77	31.98	32.76	7,066,831	-0.66(-1.96%)
Oct 22, 2007	32.98	33.51	32.85	33.41	4,605,330	+0.16(+0.48%)
Oct 19, 2007	33.65	33.81	32.94	33.25	4,803,252	-0.67(-1.99%)
Oct 18, 2007	33.39	34.08	33.26	33.93	3,772,994	+0.31(+0.92%)
Oct 17, 2007	33.40	33.62	33.08	33.62	4,033,829	+0.52(+1.57%)
Oct 16, 2007	33.24	33.25	32.69	33.10	4,436,059	-0.22(-0.66%)
Oct 15, 2007	33.39	33.53	33.26	33.32	3,231,454	-0.10(-0.29%)
Oct 12, 2007	33.33	33.50	33.23	33.41	2,755,816	+0.21(+0.64%)
Oct 11, 2007	33.48	33.65	33.12	33.20	5,475,973	-0.05(-0.15%)
Oct 10, 2007	32.68	33.39	32.49	33.25	6,524,139	+0.51(+1.55%)
Oct 09, 2007	32.16	32.74	32.15	32.74	5,973,038	+0.61(+1.90%)
Oct 08, 2007	32.35	32.35	31.90	32.13	2,675,152	+0.31(+0.99%)
Oct 05, 2007	31.47	31.82	31.40	31.82	3,630,664	+0.60(+1.91%)
Oct 04, 2007	31.01	31.30	30.86	31.22	3,333,546	+0.35(+1.12%)
Oct 03, 2007	30.73	31.09	30.62	30.88	4,162,767	+0.22(+0.71%)
Oct 02, 2007	30.95	31.04	30.37	30.66	5,239,431	-0.36(-1.16%)
Oct 01, 2007	31.02	31.18	30.81	31.02	3,290,566	+0.13(+0.44%)
Sep 28, 2007	31.16	31.29	30.69	30.88	5,754,871	-0.18(-0.58%)
Sep 27, 2007	30.88	31.41	30.75	31.06	5,827,593	+0.33(+1.07%)
Sep 26, 2007	30.82	30.91	30.64	30.73	4,423,602	+0.14(+0.46%)
Sep 25, 2007	30.81	30.95	30.45	30.59	5,255,660	-0.58(-1.87%)
Sep 24, 2007	31.69	31.69	30.91	31.18	5,496,830	-0.60(-1.90%)
Sep 21, 2007	32.66	32.67	31.73	31.78	4,406,472	-0.57(-1.75%)
Sep 20, 2007	32.62	32.65	32.26	32.35	2,257,972	-0.28(-0.85%)
Sep 19, 2007	32.28	32.80	32.19	32.62	4,247,947	+0.64(+1.99%)
Sep 18, 2007	31.22	32.06	31.02	31.99	3,680,028	+0.67(+2.15%)
Sep 17, 2007	31.54	31.56	31.09	31.31	2,211,723	-0.28(-0.89%)
Sep 14, 2007	31.75	31.95	31.45	31.59	4,566,555	-0.28(-0.89%)
Sep 13, 2007	32.55	32.65	31.68	31.88	2,753,948	-0.39(-1.19%)
Sep 12, 2007	32.44	32.64	32.10	32.26	2,472,713	-0.40(-1.22%)
Sep 11, 2007	32.53	32.66	32.09	32.66	2,817,015	+0.33(+1.01%)
Sep 10, 2007	32.77	32.98	32.22	32.33	1,569,836	-0.35(-1.08%)
Sep 07, 2007	32.73	33.03	32.58	32.69	3,853,347	-0.66(-1.98%)
Sep 06, 2007	32.93	33.44	32.62	33.35	2,627,190	+0.57(+1.72%)
Sep 05, 2007	32.71	33.00	32.63	32.78	2,161,892	-0.33(-1.01%)
Sep 04, 2007	32.74	33.30	32.46	33.12	2,441,102	+0.41(+1.26%)
Aug 31, 2007	32.55	32.81	32.26	32.71	1,951,978	+0.48(+1.49%)
Aug 30, 2007	31.96	32.62	31.90	32.22	2,455,272	-0.06(-0.18%)
Aug 29, 2007	31.99	32.33	31.72	32.28	2,716,574	+0.39(+1.21%)
Aug 28, 2007	32.07	32.31	31.88	31.90	2,423,505	-0.37(-1.13%)
Aug 27, 2007	32.55	32.72	32.26	32.26	1,596,620	-0.38(-1.16%)
Aug 24, 2007	32.40	32.66	32.24	32.64	1,852,316	+0.30(+0.91%)
Aug 23, 2007	32.40	32.58	32.06	32.35	3,481,015	+0.12(+0.38%)
Aug 22, 2007	31.98	32.24	31.81	32.22	1,683,824	+0.46(+1.46%)
Aug 21, 2007	31.32	32.01	31.31	31.76	1,886,730	-0.04(-0.14%)
Aug 20, 2007	32.50	32.72	31.67	31.81	3,185,610	-0.53(-1.65%)
Aug 17, 2007	32.46	33.22	31.92	32.34	4,276,133	+0.69(+2.17%)
Aug 16, 2007	32.17	32.43	30.90	31.65	6,995,510	-0.78(-2.40%)
Aug 15, 2007	32.81	33.11	31.98	32.43	3,227,784	-0.39(-1.19%)
Aug 14, 2007	33.63	33.73	32.79	32.82	2,281,642	-0.64(-1.92%)
Aug 13, 2007	33.78	34.07	33.37	33.46	3,008,553	-0.21(-0.63%)
Aug 10, 2007	33.37	33.84	32.68	33.68	4,353,527	+0.15(+0.46%)
Aug 09, 2007	34.10	34.68	32.11	33.52	6,482,873	-1.02(-2.96%)
Aug 08, 2007	35.28	35.30	34.16	34.54	5,626,712	-0.67(-1.91%)
Aug 07, 2007	34.47	35.45	34.29	35.22	4,263,197	+0.36(+1.03%)
Aug 06, 2007	34.02	34.90	33.97	34.86	4,179,118	+1.12(+3.31%)
Aug 03, 2007	33.89	34.05	33.72	33.74	4,474,056	-0.31(-0.91%)
Aug 02, 2007	32.73	34.06	32.73	34.05	4,037,255	+0.74(+2.24%)
Aug 01, 2007	33.31	33.56	32.77	33.30	3,845,405	-0.01(-0.02%)
Jul 31, 2007	33.58	33.95	33.21	33.31	5,162,722	-0.19(-0.58%)
Jul 30, 2007	33.41	33.58	33.01	33.50	4,043,016	-0.04(-0.11%)
Jul 27, 2007	33.96	34.18	33.54	33.54	4,416,594	-0.42(-1.23%)
Jul 26, 2007	34.71	34.82	33.35	33.96	7,468,750	-1.23(-3.49%)
Jul 25, 2007	34.67	35.22	34.36	35.18	6,154,143	+0.89(+2.58%)
Jul 24, 2007	35.04	35.61	34.23	34.30	5,893,459	-0.26(-0.76%)
Jul 23, 2007	34.68	34.99	34.47	34.56	3,596,716	+0.14(+0.41%)
Jul 20, 2007	34.55	34.73	34.29	34.42	4,024,619	+0.04(+0.11%)
Jul 19, 2007	34.52	34.60	33.96	34.38	2,742,424	-0.05(-0.15%)
Jul 18, 2007	34.20	34.68	34.01	34.43	4,112,780	+0.24(+0.71%)
Jul 17, 2007	34.51	34.54	34.16	34.19	3,115,690	-0.43(-1.24%)
Jul 16, 2007	34.38	34.78	34.25	34.62	2,595,422	+0.25(+0.73%)
Jul 13, 2007	34.42	34.43	34.18	34.37	2,270,430	-0.06(-0.17%)
Jul 12, 2007	33.83	34.43	33.60	34.43	3,001,079	+0.82(+2.45%)
Jul 11, 2007	33.36	33.60	33.10	33.60	2,667,989	+0.17(+0.50%)
Jul 10, 2007	33.65	33.81	33.38	33.44	3,338,217	-0.19(-0.57%)
Jul 09, 2007	33.75	33.87	33.55	33.63	1,692,700	-0.15(-0.46%)
Jul 06, 2007	33.76	33.98	33.54	33.78	1,634,616	-0.03(-0.09%)
Jul 05, 2007	33.94	34.20	33.72	33.82	1,652,680	-0.07(-0.21%)
Jul 03, 2007	33.64	34.18	33.44	33.89	1,370,978	+0.16(+0.48%)
Jul 02, 2007	34.21	34.33	33.63	33.73	3,042,345	-0.26(-0.76%)
Jun 29, 2007	34.79	34.88	33.87	33.98	3,161,473	-0.31(-0.90%)
Jun 28, 2007	34.29	34.38	33.80	34.29	4,882,048	-0.13(-0.39%)
Jun 27, 2007	33.21	34.52	33.17	34.43	6,045,760	+1.13(+3.39%)
Jun 26, 2007	33.38	33.61	33.10	33.30	3,899,908	+16.60(+99.48%)
Jun 25, 2007	16.78	16.94	16.63	16.69	4,752,643	+0.35(+2.15%)
Jun 22, 2007	16.32	16.44	16.29	16.34	3,732,350	-0.20(-1.19%)
Jun 21, 2007	16.55	16.56	16.38	16.54	3,780,606	-0.01(-0.09%)
Jun 20, 2007	16.69	16.77	16.54	16.55	3,655,735	-0.09(-0.55%)
Jun 19, 2007	16.44	16.64	16.41	16.64	3,803,983	+0.12(+0.70%)
Jun 18, 2007	16.64	16.69	16.47	16.53	4,552,073	-0.16(-0.93%)
Jun 15, 2007	16.92	16.95	16.67	16.68	3,653,555	-0.15(-0.89%)
Jun 14, 2007	16.88	16.92	16.78	16.83	1,686,783	-0.05(-0.30%)
Jun 13, 2007	16.65	16.88	16.59	16.88	2,511,177	+0.26(+1.59%)
Jun 12, 2007	16.76	16.81	16.62	16.62	2,603,987	-0.14(-0.81%)
Jun 11, 2007	16.64	16.84	16.56	16.76	2,615,511	+0.06(+0.34%)
Jun 08, 2007	16.46	16.70	16.38	16.70	2,575,023	+0.20(+1.23%)
Jun 07, 2007	16.65	16.73	16.50	16.50	2,380,993	-0.24(-1.42%)
Jun 06, 2007	16.77	16.80	16.65	16.73	1,883,927	-0.03(-0.18%)
Jun 05, 2007	16.94	16.94	16.72	16.77	1,999,473	-0.17(-1.01%)
Jun 04, 2007	16.93	16.96	16.78	16.94	2,688,389	-0.06(-0.33%)
Jun 01, 2007	17.00	17.09	16.91	16.99	2,584,677	+0.09(+0.52%)
May 31, 2007	16.89	16.95	16.81	16.91	3,517,142	+0.12(+0.69%)
May 30, 2007	16.55	16.86	16.54	16.79	3,053,772	+0.10(+0.59%)
May 29, 2007	16.90	16.99	16.64	16.69	2,503,079	-0.12(-0.71%)
May 25, 2007	16.60	16.84	16.60	16.81	2,851,906	+0.21(+1.25%)
May 24, 2007	16.71	16.78	16.54	16.60	3,540,501	-0.16(-0.94%)
May 23, 2007	16.78	16.96	16.75	16.76	4,245,455	+0.11(+0.68%)
May 22, 2007	16.70	16.77	16.62	16.65	2,666,276	+0.02(+0.13%)
May 21, 2007	16.62	16.64	16.46	16.62	4,735,825	-0.04(-0.24%)
May 18, 2007	16.63	16.74	16.57	16.66	2,950,936	+0.11(+0.68%)
May 17, 2007	16.68	16.68	16.55	16.55	2,670,013	-0.14(-0.83%)
May 16, 2007	16.47	16.69	16.43	16.69	3,583,985	+0.24(+1.45%)
May 15, 2007	16.57	16.67	16.45	16.45	4,419,397	-0.11(-0.67%)
May 14, 2007	16.67	16.65	16.50	16.56	4,184,197	-0.11(-0.66%)
May 11, 2007	16.59	16.70	16.59	16.67	1,859,635	+0.11(+0.67%)
May 10, 2007	16.75	16.76	16.51	16.56	3,708,369	-0.26(-1.55%)
May 09, 2007	16.80	16.86	16.68	16.82	2,936,139	+0.01(+0.07%)
May 08, 2007	16.81	16.84	16.67	16.81	3,130,640	-0.05(-0.30%)
May 07, 2007	16.84	16.97	16.82	16.86	2,538,272	+0.04(+0.22%)
May 04, 2007	16.78	16.83	16.69	16.82	3,612,756	+0.11(+0.67%)
May 03, 2007	16.76	16.81	16.67	16.71	3,244,005	-0.05(-0.30%)
May 02, 2007	16.70	16.84	16.62	16.76	3,414,823	+0.05(+0.29%)

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.