Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.30	35.40	33.56	34.18	460,951	-0.74(-2.13%)
Apr 29, 2008	36.55	37.45	34.65	34.93	338,928	-0.97(-2.70%)
Apr 28, 2008	36.00	36.08	35.34	35.89	315,815	+0.07(+0.18%)
Apr 25, 2008	35.94	36.17	35.01	35.83	294,168	+0.11(+0.32%)
Apr 24, 2008	36.04	36.04	34.05	35.72	220,737	-0.47(-1.30%)
Apr 23, 2008	36.59	36.59	35.25	36.19	236,696	-0.24(-0.67%)
Apr 22, 2008	36.62	37.31	36.03	36.43	178,970	-0.19(-0.51%)
Apr 21, 2008	36.90	37.41	36.32	36.62	265,569	-0.72(-1.94%)
Apr 18, 2008	37.22	37.36	36.47	37.34	323,151	+0.58(+1.59%)
Apr 17, 2008	36.74	37.44	36.31	36.76	265,434	+0.29(+0.80%)
Apr 16, 2008	36.56	37.27	36.18	36.47	360,540	+0.35(+0.96%)
Apr 15, 2008	36.92	37.13	35.65	36.12	604,249	+0.13(+0.37%)
Apr 14, 2008	34.56	36.37	34.16	35.99	916,716	+1.95(+5.72%)
Apr 11, 2008	33.91	34.30	33.74	34.04	283,952	-0.15(-0.44%)
Apr 10, 2008	33.23	34.40	32.28	34.19	365,686	+1.04(+3.15%)
Apr 09, 2008	33.46	33.67	32.59	33.15	178,587	-0.39(-1.18%)
Apr 08, 2008	33.44	34.22	33.05	33.54	102,779	-0.02(-0.06%)
Apr 07, 2008	34.60	35.10	33.17	33.56	234,605	-0.91(-2.64%)
Apr 04, 2008	34.91	35.25	34.31	34.47	201,068	-0.44(-1.27%)
Apr 03, 2008	34.22	35.34	33.69	34.92	241,095	+0.32(+0.92%)
Apr 02, 2008	33.33	35.11	32.87	34.60	441,271	+1.46(+4.40%)
Apr 01, 2008	32.34	33.41	32.30	33.14	629,908	+0.99(+3.07%)
Mar 31, 2008	32.14	32.38	31.19	32.15	273,014	-0.21(-0.64%)
Mar 28, 2008	32.19	33.08	31.96	32.36	194,387	-0.02(-0.06%)
Mar 27, 2008	32.92	33.84	32.09	32.38	322,674	-0.67(-2.02%)
Mar 26, 2008	32.85	33.48	31.42	33.05	755,808	+0.44(+1.36%)
Mar 25, 2008	29.85	32.85	29.85	32.60	727,491	+2.95(+9.95%)
Mar 24, 2008	28.54	31.12	27.73	29.65	508,258	+1.93(+6.95%)
Mar 21, 2008	27.70	28.84	27.30	27.73	418,671	+0.00(+0.00%)
Mar 20, 2008	27.70	28.84	27.30	27.73	418,671	-0.80(-2.80%)
Mar 19, 2008	29.09	30.82	28.22	28.53	471,551	-1.15(-3.86%)
Mar 18, 2008	27.17	30.16	27.17	29.67	717,375	+2.65(+9.81%)
Mar 17, 2008	26.02	27.30	26.02	27.02	313,232	-0.67(-2.41%)
Mar 14, 2008	28.09	28.09	25.82	27.69	497,855	-0.43(-1.54%)
Mar 13, 2008	28.30	29.01	27.14	28.12	704,485	-0.91(-3.14%)
Mar 12, 2008	28.51	29.45	28.41	29.03	326,021	+0.31(+1.08%)
Mar 11, 2008	27.04	28.80	26.48	28.72	255,488	+2.30(+8.72%)
Mar 10, 2008	28.12	28.12	25.58	26.42	307,061	-1.96(-6.92%)
Mar 07, 2008	28.25	28.57	27.50	28.38	438,502	-0.19(-0.66%)
Mar 06, 2008	27.60	28.95	26.97	28.57	512,513	+1.34(+4.94%)
Mar 05, 2008	27.28	28.07	26.61	27.23	281,207	-0.14(-0.52%)
Mar 04, 2008	26.43	27.61	25.85	27.37	559,222	+0.93(+3.52%)
Mar 03, 2008	25.38	27.26	25.38	26.44	758,160	+0.68(+2.63%)
Feb 29, 2008	27.01	27.20	25.45	25.76	965,938	-1.49(-5.48%)
Feb 28, 2008	27.26	27.60	27.01	27.26	564,275	-0.49(-1.76%)
Feb 27, 2008	29.11	29.34	27.16	27.75	756,011	-1.41(-4.84%)
Feb 26, 2008	29.51	29.51	28.43	29.16	504,571	-0.40(-1.37%)
Feb 25, 2008	30.11	30.11	29.17	29.56	215,411	-0.28(-0.95%)
Feb 22, 2008	29.61	29.91	29.14	29.84	224,660	+0.37(+1.24%)
Feb 21, 2008	30.08	30.31	29.17	29.47	401,288	-0.74(-2.46%)
Feb 20, 2008	30.48	31.44	28.20	30.22	1,367,439	-3.34(-9.94%)
Feb 19, 2008	32.33	33.66	31.76	33.55	602,934	+1.62(+5.06%)
Feb 18, 2008	30.59	31.98	30.59	31.94	0	+0.00(+0.00%)
Feb 15, 2008	30.59	31.98	30.59	31.94	285,606	+0.51(+1.61%)
Feb 14, 2008	30.64	31.98	30.08	31.43	481,765	+1.59(+5.32%)
Feb 13, 2008	29.09	30.41	28.79	29.84	247,602	+0.85(+2.92%)
Feb 12, 2008	28.93	29.80	28.65	29.00	131,543	+0.18(+0.62%)
Feb 11, 2008	30.04	30.04	28.45	28.82	196,251	-0.47(-1.60%)
Feb 08, 2008	29.71	30.08	28.61	29.29	228,008	-0.40(-1.36%)
Feb 07, 2008	28.57	29.75	27.64	29.69	507,087	+1.04(+3.64%)
Feb 06, 2008	29.68	29.79	28.24	28.65	308,870	-0.73(-2.50%)
Feb 05, 2008	31.11	31.11	29.17	29.38	408,345	-2.02(-6.44%)
Feb 04, 2008	30.46	32.08	30.46	31.40	372,847	+0.20(+0.63%)
Feb 01, 2008	31.03	31.66	30.56	31.20	299,733	+0.69(+2.25%)
Jan 31, 2008	31.37	32.24	30.41	30.52	431,895	-1.52(-4.75%)
Jan 30, 2008	30.37	33.38	30.37	32.04	607,792	+1.35(+4.41%)
Jan 29, 2008	30.14	31.39	29.61	30.69	419,813	+0.36(+1.18%)
Jan 28, 2008	27.34	30.33	27.27	30.33	493,006	+2.27(+8.11%)
Jan 25, 2008	29.37	30.55	27.17	28.06	394,775	-0.61(-2.13%)
Jan 24, 2008	24.99	28.90	24.59	28.67	465,805	+3.34(+13.17%)
Jan 23, 2008	24.25	25.38	23.02	25.33	487,563	+0.89(+3.65%)
Jan 22, 2008	21.67	24.66	14.10	24.44	644,127	+0.43(+1.80%)
Jan 21, 2008	25.20	25.20	22.66	24.00	0	+0.00(+0.00%)
Jan 18, 2008	25.20	25.20	22.66	24.00	538,298	-0.19(-0.78%)
Jan 17, 2008	25.27	26.79	23.95	24.19	428,805	-1.61(-6.23%)
Jan 16, 2008	26.55	26.87	24.11	25.80	1,100,265	-1.59(-5.80%)
Jan 15, 2008	28.66	28.88	26.57	27.39	656,979	-2.59(-8.65%)
Jan 14, 2008	29.70	30.30	29.04	29.98	275,807	+0.61(+2.08%)
Jan 11, 2008	28.74	29.98	28.67	29.37	417,501	+0.23(+0.77%)
Jan 10, 2008	29.15	30.10	26.94	29.15	956,880	-1.21(-3.99%)
Jan 09, 2008	32.75	32.75	27.40	30.36	1,374,403	-2.83(-8.52%)
Jan 08, 2008	32.40	34.08	32.31	33.19	323,553	+0.92(+2.85%)
Jan 07, 2008	34.77	34.97	31.46	32.27	362,627	-2.41(-6.94%)
Jan 04, 2008	35.18	35.18	34.04	34.67	309,380	-0.51(-1.44%)
Jan 03, 2008	35.56	35.86	34.75	35.18	354,003	-0.65(-1.81%)
Jan 02, 2008	36.48	37.76	35.53	35.83	423,954	-0.25(-0.70%)
Jan 01, 2008	37.75	37.82	35.73	36.08	192,982	+0.00(+0.00%)
Dec 31, 2007	37.75	37.82	35.73	36.08	192,982	-1.26(-3.37%)
Dec 28, 2007	36.80	37.74	36.66	37.34	147,359	+0.20(+0.53%)
Dec 27, 2007	38.35	39.17	36.54	37.14	298,846	-1.84(-4.73%)
Dec 26, 2007	37.02	39.11	36.72	38.99	200,744	+1.73(+4.64%)
Dec 24, 2007	37.13	37.74	36.66	37.26	154,062	+0.36(+0.97%)
Dec 21, 2007	34.87	36.90	34.87	36.90	387,524	+2.16(+6.22%)
Dec 20, 2007	34.59	35.72	33.06	34.74	382,105	-0.38(-1.07%)
Dec 19, 2007	34.95	35.34	34.17	35.11	231,094	+0.20(+0.57%)
Dec 18, 2007	33.98	35.57	32.38	34.92	504,449	+1.83(+5.54%)
Dec 17, 2007	35.43	36.03	32.57	33.08	487,148	-2.78(-7.76%)
Dec 14, 2007	34.95	36.00	34.78	35.87	157,680	+0.85(+2.42%)
Dec 13, 2007	35.25	35.88	34.52	35.02	500,491	-0.49(-1.38%)
Dec 12, 2007	37.65	38.45	34.48	35.51	786,273	-1.96(-5.24%)
Dec 11, 2007	38.53	38.76	37.10	37.47	455,831	+0.05(+0.13%)
Dec 10, 2007	40.04	40.04	36.47	37.43	636,998	-2.42(-6.06%)
Dec 07, 2007	39.72	39.99	39.05	39.84	187,790	+0.37(+0.93%)
Dec 06, 2007	38.88	39.85	38.55	39.47	134,453	+0.94(+2.44%)
Dec 05, 2007	40.01	40.88	37.78	38.53	281,898	-1.37(-3.44%)
Dec 04, 2007	39.68	41.26	38.77	39.91	405,851	+0.34(+0.86%)
Dec 03, 2007	37.93	40.38	37.68	39.57	531,771	+1.97(+5.25%)
Nov 30, 2007	37.27	38.36	37.22	37.60	282,762	+1.22(+3.36%)
Nov 29, 2007	36.60	38.06	36.16	36.37	279,132	+0.14(+0.39%)
Nov 28, 2007	36.94	37.28	35.63	36.23	263,119	+0.33(+0.92%)
Nov 27, 2007	36.00	36.60	35.51	35.90	282,058	+0.39(+1.11%)
Nov 26, 2007	35.61	37.58	35.48	35.51	497,405	-0.10(-0.29%)
Nov 23, 2007	33.42	35.92	33.38	35.61	247,619	+2.25(+6.73%)
Nov 21, 2007	31.48	33.93	30.89	33.37	597,379	+0.91(+2.81%)
Nov 20, 2007	35.49	36.17	31.29	32.45	1,297,547	-3.10(-8.72%)
Nov 19, 2007	37.11	37.21	35.06	35.56	428,233	-2.02(-5.38%)
Nov 16, 2007	38.52	38.52	36.66	37.58	396,876	-0.10(-0.27%)
Nov 15, 2007	34.68	38.25	34.54	37.68	2,746,849	+1.73(+4.81%)
Nov 14, 2007	37.32	37.32	35.64	35.95	666,470	-0.99(-2.67%)
Nov 13, 2007	34.57	37.13	34.55	36.94	431,652	+2.56(+7.44%)
Nov 12, 2007	35.32	36.24	34.18	34.38	490,649	-1.42(-3.96%)
Nov 09, 2007	36.95	37.13	34.31	35.80	776,974	-1.89(-5.01%)
Nov 08, 2007	38.59	38.59	37.32	37.69	442,824	-1.44(-3.68%)
Nov 07, 2007	38.23	41.05	36.66	39.13	555,354	-1.28(-3.16%)
Nov 06, 2007	38.97	41.16	38.97	40.41	332,797	+0.64(+1.61%)
Nov 05, 2007	40.23	40.23	38.22	39.77	437,450	-1.01(-2.47%)
Nov 02, 2007	39.94	41.34	39.19	40.77	462,401	+1.63(+4.15%)
Nov 01, 2007	37.17	40.40	36.75	39.15	635,615	+0.64(+1.66%)
Oct 31, 2007	38.26	39.56	38.10	38.51	469,742	+0.67(+1.76%)
Oct 30, 2007	36.93	39.15	36.19	37.84	631,784	+0.16(+0.42%)
Oct 29, 2007	39.08	39.50	37.14	37.68	653,383	-1.49(-3.79%)
Oct 26, 2007	37.13	40.35	35.48	39.16	1,338,366	+3.50(+9.80%)
Oct 25, 2007	42.76	43.51	35.18	35.67	1,908,016	-8.22(-18.74%)
Oct 24, 2007	43.22	44.55	42.29	43.89	544,326	+0.14(+0.32%)
Oct 23, 2007	41.35	43.75	41.08	43.75	574,649	+3.38(+8.38%)
Oct 22, 2007	39.57	41.23	38.89	40.37	672,960	-0.89(-2.16%)
Oct 19, 2007	44.81	45.26	40.93	41.26	835,428	-3.62(-8.06%)
Oct 18, 2007	42.29	45.71	41.45	44.88	776,697	+2.59(+6.13%)
Oct 17, 2007	42.28	43.09	41.60	42.29	737,649	+1.80(+4.46%)
Oct 16, 2007	43.05	44.50	39.94	40.48	1,423,484	-1.88(-4.44%)
Oct 15, 2007	37.88	42.39	37.84	42.36	884,477	+4.67(+12.39%)
Oct 12, 2007	38.30	39.72	37.29	37.69	352,280	-0.51(-1.33%)
Oct 11, 2007	39.51	40.46	37.69	38.20	1,044,605	+0.17(+0.44%)
Oct 10, 2007	36.66	38.53	36.66	38.03	1,166,961	+1.67(+4.60%)
Oct 09, 2007	35.06	36.46	34.02	36.35	579,969	+1.58(+4.54%)
Oct 08, 2007	33.12	35.03	32.84	34.78	444,739	+1.82(+5.53%)
Oct 05, 2007	33.47	33.84	31.72	32.95	954,699	+0.05(+0.14%)
Oct 04, 2007	36.37	36.37	32.47	32.91	787,869	-2.79(-7.82%)
Oct 03, 2007	33.61	36.02	33.60	35.70	562,201	+1.61(+4.71%)
Oct 02, 2007	34.63	34.78	33.38	34.09	698,283	-1.08(-3.07%)
Oct 01, 2007	34.35	37.12	34.17	35.17	1,445,295	+1.09(+3.20%)
Sep 28, 2007	30.26	34.78	30.26	34.08	1,727,673	+4.24(+14.20%)
Sep 27, 2007	30.31	30.31	28.24	29.84	757,226	-0.14(-0.47%)
Sep 26, 2007	31.25	31.25	29.19	29.98	732,862	-1.03(-3.33%)
Sep 25, 2007	31.91	32.75	30.85	31.02	900,862	-0.94(-2.94%)
Sep 24, 2007	31.90	33.00	31.11	31.96	1,248,461	+2.16(+7.26%)
Sep 21, 2007	28.48	29.88	27.87	29.79	349,301	+1.69(+6.02%)
Sep 20, 2007	28.15	28.49	27.49	28.10	490,064	-0.55(-1.90%)
Sep 19, 2007	28.20	30.39	27.95	28.65	1,101,101	+0.51(+1.80%)
Sep 18, 2007	26.63	28.53	26.17	28.14	1,351,134	+1.77(+6.70%)
Sep 17, 2007	24.91	27.27	24.67	26.37	1,575,951	+1.98(+8.13%)
Sep 14, 2007	21.62	24.39	21.34	24.39	880,434	+3.16(+14.87%)
Sep 13, 2007	21.26	21.34	21.07	21.23	81,500	+0.07(+0.31%)
Sep 12, 2007	21.46	21.53	21.13	21.17	163,212	-0.29(-1.36%)
Sep 11, 2007	21.62	21.71	21.38	21.46	38,728	-0.01(-0.04%)
Sep 10, 2007	21.71	22.00	21.15	21.47	77,882	-0.10(-0.48%)
Sep 07, 2007	22.09	22.09	21.26	21.57	196,940	-0.81(-3.61%)
Sep 06, 2007	22.56	22.75	22.23	22.38	132,570	+0.01(+0.04%)
Sep 05, 2007	22.09	23.09	22.04	22.37	132,570	+0.75(+3.48%)
Sep 04, 2007	20.77	21.98	20.60	21.62	296,102	+0.80(+3.84%)
Aug 31, 2007	20.68	21.61	20.50	20.82	142,678	+0.70(+3.50%)
Aug 30, 2007	18.63	20.58	18.56	20.11	159,063	+1.76(+9.58%)
Aug 29, 2007	18.14	18.43	18.14	18.36	8,511	+0.17(+0.93%)
Aug 28, 2007	18.36	18.62	18.14	18.19	37,451	-0.10(-0.57%)
Aug 27, 2007	18.03	18.35	17.95	18.29	96,182	+0.36(+1.99%)
Aug 24, 2007	17.86	17.99	17.58	17.93	69,051	+0.05(+0.26%)
Aug 23, 2007	18.23	18.66	17.76	17.89	91,075	-0.07(-0.37%)
Aug 22, 2007	17.95	18.34	17.86	17.95	80,861	+0.09(+0.53%)
Aug 21, 2007	18.14	18.14	17.86	17.86	52,453	-0.28(-1.55%)
Aug 20, 2007	18.52	18.52	18.07	18.14	81,712	-0.38(-2.03%)
Aug 17, 2007	18.42	18.66	18.23	18.52	141,827	+0.09(+0.51%)
Aug 16, 2007	18.70	18.70	17.81	18.42	120,122	-0.21(-1.11%)
Aug 15, 2007	18.21	18.75	18.21	18.63	80,755	+0.32(+1.75%)
Aug 14, 2007	18.09	18.52	18.09	18.31	54,368	+0.20(+1.09%)
Aug 13, 2007	17.86	18.41	17.59	18.11	122,675	+0.31(+1.74%)
Aug 10, 2007	17.86	18.92	16.92	17.80	215,985	-0.70(-3.81%)
Aug 09, 2007	19.79	20.42	18.47	18.51	179,491	-1.29(-6.51%)
Aug 08, 2007	19.74	22.13	17.58	19.79	378,453	+0.16(+0.81%)
Aug 07, 2007	19.37	19.94	18.95	19.63	170,873	+0.41(+2.15%)
Aug 06, 2007	17.80	19.60	16.88	19.22	296,209	+0.55(+2.92%)
Aug 03, 2007	18.66	18.69	18.22	18.68	37,664	+0.45(+2.48%)
Aug 02, 2007	18.89	19.15	18.21	18.22	110,546	-0.50(-2.66%)
Aug 01, 2007	20.07	20.07	18.59	18.72	351,854	-0.96(-4.87%)
Jul 31, 2007	19.78	19.87	19.60	19.68	73,413	+0.11(+0.58%)
Jul 30, 2007	19.74	19.93	19.46	19.57	77,776	+0.01(+0.05%)
Jul 27, 2007	19.51	19.77	19.44	19.56	91,075	+0.05(+0.24%)
Jul 26, 2007	19.91	19.91	19.43	19.51	103,311	-0.40(-2.03%)
Jul 25, 2007	19.56	20.02	19.50	19.92	142,784	+0.63(+3.27%)
Jul 24, 2007	18.73	19.37	18.69	19.29	60,859	+0.39(+2.04%)
Jul 23, 2007	19.17	19.22	18.56	18.90	63,518	+0.06(+0.30%)
Jul 20, 2007	19.60	19.60	18.70	18.84	120,441	-0.52(-2.67%)
Jul 19, 2007	19.66	20.24	19.24	19.36	154,169	-0.25(-1.29%)
Jul 18, 2007	19.58	19.85	18.98	19.62	73,094	-0.43(-2.16%)
Jul 17, 2007	20.82	20.90	20.05	20.05	101,396	-0.21(-1.02%)
Jul 16, 2007	20.48	20.87	20.11	20.25	97,885	+0.05(+0.23%)
Jul 13, 2007	20.49	20.64	20.02	20.21	91,607	-0.23(-1.15%)
Jul 12, 2007	20.16	20.68	19.83	20.44	205,984	+0.85(+4.32%)
Jul 11, 2007	19.74	20.07	19.48	19.60	123,952	+0.33(+1.71%)
Jul 10, 2007	19.16	19.54	19.04	19.27	126,931	-0.08(-0.44%)
Jul 09, 2007	18.18	19.85	18.16	19.35	267,694	+1.50(+8.43%)
Jul 06, 2007	17.89	17.95	17.63	17.85	10,533	+0.06(+0.32%)
Jul 05, 2007	17.45	17.82	17.38	17.79	47,985	+0.37(+2.10%)
Jul 03, 2007	17.86	17.97	17.38	17.43	42,558	-0.43(-2.42%)
Jul 02, 2007	17.88	18.21	17.84	17.86	220,667	-0.03(-0.16%)
Jun 29, 2007	17.90	18.22	17.76	17.89	28,833	+0.03(+0.16%)
Jun 28, 2007	17.90	17.91	17.83	17.86	57,773	-0.05(-0.26%)
Jun 27, 2007	17.21	18.09	17.12	17.90	121,930	+0.08(+0.47%)
Jun 26, 2007	17.72	17.90	17.62	17.82	136,720	+0.24(+1.39%)
Jun 25, 2007	17.07	17.59	17.07	17.58	156,722	+0.70(+4.12%)
Jun 22, 2007	16.82	17.19	16.64	16.88	155,339	+0.08(+0.50%)
Jun 21, 2007	16.97	17.00	16.59	16.80	96,502	-0.22(-1.27%)
Jun 20, 2007	17.52	17.52	16.87	17.01	45,750	-0.41(-2.37%)
Jun 19, 2007	17.95	17.95	17.39	17.43	83,096	-0.43(-2.42%)
Jun 18, 2007	18.14	18.28	17.72	17.86	141,933	-0.27(-1.50%)
Jun 15, 2007	18.00	18.34	18.00	18.13	69,264	+0.15(+0.84%)
Jun 14, 2007	18.34	18.34	17.86	17.98	47,985	+0.13(+0.74%)
Jun 13, 2007	17.77	18.05	17.74	17.85	30,642	+0.08(+0.48%)
Jun 12, 2007	18.01	18.01	17.72	17.76	49,900	-0.10(-0.58%)
Jun 11, 2007	17.86	17.95	17.77	17.87	12,235	+0.09(+0.53%)
Jun 08, 2007	18.12	18.17	17.74	17.77	30,855	-0.30(-1.66%)
Jun 07, 2007	18.05	18.65	17.93	18.07	65,859	-0.11(-0.62%)
Jun 06, 2007	18.59	18.68	18.02	18.19	75,222	-0.31(-1.68%)
Jun 05, 2007	18.41	18.63	18.23	18.50	46,708	+0.09(+0.51%)
Jun 04, 2007	18.23	18.69	18.14	18.40	172,469	+0.64(+3.60%)
Jun 01, 2007	17.40	17.90	17.48	17.76	80,542	+0.38(+2.16%)
May 31, 2007	16.96	17.41	16.94	17.39	32,770	+0.46(+2.72%)
May 30, 2007	16.86	17.20	16.85	16.93	52,347	+0.10(+0.61%)
May 29, 2007	16.90	17.15	16.72	16.82	63,306	-0.04(-0.22%)
May 25, 2007	16.55	16.91	16.54	16.86	87,032	+0.32(+1.93%)
May 24, 2007	17.13	17.39	15.74	16.54	319,084	-0.70(-4.09%)
May 23, 2007	17.29	18.09	17.13	17.25	173,533	-0.04(-0.22%)
May 22, 2007	17.44	17.57	17.13	17.28	70,541	-0.23(-1.29%)
May 21, 2007	17.86	18.00	17.27	17.51	65,646	-0.46(-2.56%)
May 18, 2007	17.20	17.98	16.92	17.97	202,260	+0.74(+4.31%)
May 17, 2007	16.59	17.27	16.35	17.23	53,517	+0.70(+4.27%)
May 16, 2007	16.31	16.59	16.12	16.52	46,601	+0.40(+2.51%)
May 15, 2007	15.84	16.34	15.61	16.12	52,772	+0.29(+1.84%)
May 14, 2007	15.66	15.97	15.28	15.83	47,346	+0.26(+1.69%)
May 11, 2007	15.19	15.70	15.19	15.56	53,624	+0.46(+3.05%)
May 10, 2007	14.96	15.16	14.94	15.10	49,687	+0.23(+1.58%)
May 09, 2007	14.76	15.09	14.74	14.87	75,329	+0.08(+0.51%)
May 08, 2007	14.99	15.03	14.71	14.79	120,654	-0.20(-1.32%)
May 07, 2007	14.78	15.07	14.57	14.99	168,319	+0.19(+1.27%)
May 04, 2007	15.05	15.08	14.50	14.80	238,009	-0.23(-1.56%)
May 03, 2007	14.80	15.20	14.75	15.04	96,608	+0.23(+1.59%)
May 02, 2007	14.92	14.93	14.71	14.80	81,500	-0.14(-0.94%)

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.