Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.51	16.53	15.99	16.01	4,344,112	-0.65(-3.90%)
Apr 29, 2008	16.67	16.74	16.54	16.66	1,540,379	+0.03(+0.18%)
Apr 28, 2008	16.71	16.85	16.63	16.63	1,352,453	-0.13(-0.78%)
Apr 25, 2008	16.68	16.76	16.59	16.76	1,132,257	+0.18(+1.09%)
Apr 24, 2008	16.52	16.71	16.39	16.58	1,532,904	+0.12(+0.73%)
Apr 23, 2008	16.62	16.74	16.39	16.46	1,672,999	-0.02(-0.12%)
Apr 22, 2008	16.52	16.57	16.38	16.48	1,326,745	-0.10(-0.60%)
Apr 21, 2008	16.71	16.71	16.48	16.58	1,175,565	-0.11(-0.66%)
Apr 18, 2008	16.94	16.94	16.59	16.69	1,658,434	+0.00(+0.00%)
Apr 17, 2008	16.59	16.86	16.59	16.69	1,156,074	+0.02(+0.12%)
Apr 16, 2008	16.54	16.70	16.39	16.67	1,352,741	+0.24(+1.46%)
Apr 15, 2008	16.21	16.48	16.19	16.43	1,646,892	+0.22(+1.36%)
Apr 14, 2008	16.18	16.34	16.17	16.21	898,295	-0.01(-0.06%)
Apr 11, 2008	16.06	16.30	16.06	16.22	2,023,457	+0.00(+0.00%)
Apr 10, 2008	16.45	16.45	16.11	16.22	1,336,881	-0.15(-0.92%)
Apr 09, 2008	16.41	16.50	16.26	16.37	1,460,971	-0.05(-0.30%)
Apr 08, 2008	16.32	16.47	16.27	16.42	1,197,235	+0.03(+0.18%)
Apr 07, 2008	16.31	16.47	16.21	16.39	1,186,192	+0.09(+0.55%)
Apr 04, 2008	16.30	16.61	16.26	16.30	2,113,700	-0.01(-0.06%)
Apr 03, 2008	16.28	16.54	16.25	16.31	2,790,900	+0.01(+0.06%)
Apr 02, 2008	16.23	16.47	16.23	16.30	1,657,589	+0.03(+0.18%)
Apr 01, 2008	16.00	16.27	15.97	16.27	1,948,004	+0.32(+2.01%)
Mar 31, 2008	15.78	15.98	15.61	15.95	2,177,832	+0.35(+2.24%)
Mar 28, 2008	15.88	15.90	15.56	15.60	3,035,400	-0.14(-0.89%)
Mar 27, 2008	15.44	15.88	15.31	15.74	3,820,437	+0.43(+2.81%)
Mar 26, 2008	15.12	15.42	15.10	15.31	1,664,433	+0.14(+0.92%)
Mar 25, 2008	15.20	15.30	15.08	15.17	1,608,246	+0.03(+0.20%)
Mar 24, 2008	15.37	15.37	15.02	15.14	1,802,061	-0.14(-0.92%)
Mar 21, 2008	14.97	15.32	14.81	15.28	2,194,222	+0.00(+0.00%)
Mar 20, 2008	14.97	15.32	14.81	15.28	2,194,222	+0.39(+2.62%)
Mar 19, 2008	15.15	15.78	14.89	14.89	1,972,772	-0.26(-1.72%)
Mar 18, 2008	15.19	15.19	14.89	15.15	1,851,745	+0.27(+1.81%)
Mar 17, 2008	14.60	14.96	14.48	14.88	2,426,128	-0.02(-0.13%)
Mar 14, 2008	15.03	15.10	14.65	14.90	2,194,393	-0.10(-0.67%)
Mar 13, 2008	14.95	15.10	14.90	15.00	2,368,524	-0.11(-0.73%)
Mar 12, 2008	15.47	15.53	15.11	15.11	1,447,437	-0.28(-1.82%)
Mar 11, 2008	15.22	15.40	14.97	15.39	1,740,838	+0.48(+3.22%)
Mar 10, 2008	14.98	15.05	14.72	14.91	1,730,300	-0.05(-0.33%)
Mar 07, 2008	14.86	15.01	14.74	14.96	1,435,225	+0.03(+0.20%)
Mar 06, 2008	15.18	15.21	14.93	14.93	1,347,117	-0.27(-1.78%)
Mar 05, 2008	15.17	15.27	15.03	15.20	1,236,881	-0.05(-0.33%)
Mar 04, 2008	15.04	15.30	15.04	15.25	1,730,716	+0.13(+0.86%)
Mar 03, 2008	15.02	15.19	14.95	15.12	1,358,247	+0.14(+0.93%)
Feb 29, 2008	15.25	15.33	14.95	14.98	1,827,910	-0.35(-2.28%)
Feb 28, 2008	15.33	15.37	15.18	15.33	1,180,019	-0.05(-0.33%)
Feb 27, 2008	15.58	15.64	15.34	15.38	1,191,930	-0.21(-1.35%)
Feb 26, 2008	15.45	15.61	15.34	15.59	1,564,164	+0.09(+0.58%)
Feb 25, 2008	15.40	15.51	15.25	15.50	1,704,816	+0.13(+0.85%)
Feb 22, 2008	15.30	15.37	15.09	15.37	2,142,246	+0.17(+1.12%)
Feb 21, 2008	15.53	15.54	15.17	15.20	1,336,606	-0.25(-1.62%)
Feb 20, 2008	15.30	15.48	15.23	15.45	1,431,802	+0.05(+0.32%)
Feb 19, 2008	15.48	15.61	15.32	15.40	1,916,023	-0.04(-0.26%)
Feb 18, 2008	15.34	15.47	15.25	15.44	0	+0.00(+0.00%)
Feb 15, 2008	15.34	15.47	15.25	15.44	1,780,421	+0.08(+0.52%)
Feb 14, 2008	15.75	15.87	15.34	15.36	2,707,074	-0.36(-2.29%)
Feb 13, 2008	16.06	16.10	15.68	15.72	2,209,633	-0.44(-2.72%)
Feb 12, 2008	16.18	16.26	16.08	16.16	1,735,685	+0.00(+0.00%)
Feb 11, 2008	16.22	16.29	16.09	16.16	1,789,800	-0.06(-0.37%)
Feb 08, 2008	16.11	16.29	16.05	16.22	1,987,050	-0.01(-0.06%)
Feb 07, 2008	16.15	16.29	16.03	16.23	1,668,800	+0.02(+0.12%)
Feb 06, 2008	16.57	16.62	16.20	16.21	2,025,211	-0.22(-1.34%)
Feb 05, 2008	17.01	17.28	16.43	16.43	3,469,826	-0.82(-4.75%)
Feb 04, 2008	16.99	17.40	16.92	17.25	1,894,015	+0.33(+1.95%)
Feb 01, 2008	16.62	16.92	16.54	16.92	1,963,800	+0.25(+1.50%)
Jan 31, 2008	16.25	16.80	16.04	16.67	1,802,574	+0.43(+2.65%)
Jan 30, 2008	16.21	16.57	16.17	16.24	1,249,646	-0.06(-0.37%)
Jan 29, 2008	16.16	16.49	16.11	16.30	2,304,453	+0.19(+1.18%)
Jan 28, 2008	15.83	16.13	15.77	16.11	1,116,277	+0.34(+2.16%)
Jan 25, 2008	15.99	16.05	15.69	15.77	1,855,412	-0.18(-1.13%)
Jan 24, 2008	16.47	16.50	15.93	15.95	2,405,182	-0.42(-2.57%)
Jan 23, 2008	15.35	16.43	15.25	16.37	3,490,942	+0.68(+4.33%)
Jan 22, 2008	15.43	16.13	15.00	15.69	2,740,737	-0.34(-2.12%)
Jan 21, 2008	16.38	16.56	15.96	16.03	0	+0.00(+0.00%)
Jan 18, 2008	16.38	16.56	15.96	16.03	1,957,918	-0.34(-2.08%)
Jan 17, 2008	16.98	16.98	16.37	16.37	2,016,498	-0.53(-3.14%)
Jan 16, 2008	16.85	17.09	16.77	16.90	1,748,085	+0.14(+0.84%)
Jan 15, 2008	16.87	17.03	16.74	16.76	1,957,309	-0.29(-1.70%)
Jan 14, 2008	17.34	17.34	16.95	17.05	1,856,833	-0.19(-1.10%)
Jan 11, 2008	17.36	17.47	17.22	17.24	1,311,598	-0.22(-1.26%)
Jan 10, 2008	17.45	17.75	17.33	17.46	1,691,011	-0.09(-0.51%)
Jan 09, 2008	17.13	17.56	17.08	17.55	1,890,561	+0.38(+2.21%)
Jan 08, 2008	17.31	17.48	17.14	17.17	1,376,195	-0.09(-0.52%)
Jan 07, 2008	17.07	17.34	16.96	17.26	1,110,000	+0.32(+1.89%)
Jan 04, 2008	16.90	17.12	16.82	16.94	899,100	-0.03(-0.18%)
Jan 03, 2008	17.00	17.15	16.92	16.97	1,037,400	+0.00(+0.00%)
Jan 02, 2008	17.10	17.30	16.92	16.97	882,084	-0.24(-1.39%)
Jan 01, 2008	17.28	17.35	17.17	17.21	0	+0.00(+0.00%)
Dec 31, 2007	17.28	17.35	17.17	17.21	844,442	-0.15(-0.86%)
Dec 28, 2007	17.44	17.60	17.31	17.36	821,900	-0.06(-0.34%)
Dec 27, 2007	17.52	17.64	17.42	17.42	478,400	-0.13(-0.74%)
Dec 26, 2007	17.50	17.61	17.48	17.55	652,500	-0.05(-0.28%)
Dec 24, 2007	17.46	17.63	17.28	17.60	372,400	+0.23(+1.32%)
Dec 21, 2007	17.24	17.43	17.24	17.37	1,184,968	+0.19(+1.11%)
Dec 20, 2007	17.23	17.29	16.96	17.18	959,096	+0.01(+0.06%)
Dec 19, 2007	17.19	17.35	17.09	17.17	1,523,600	+0.02(+0.12%)
Dec 18, 2007	16.96	17.18	16.90	17.15	1,171,700	+0.28(+1.66%)
Dec 17, 2007	16.98	17.06	16.85	16.87	868,620	-0.15(-0.88%)
Dec 14, 2007	17.21	17.35	17.02	17.02	1,000,301	-0.35(-2.01%)
Dec 13, 2007	17.30	17.38	17.11	17.37	1,925,177	-0.02(-0.12%)
Dec 12, 2007	17.69	17.72	17.21	17.39	1,483,380	+0.04(+0.23%)
Dec 11, 2007	17.74	17.87	16.95	17.35	1,253,506	-0.40(-2.25%)
Dec 10, 2007	17.79	17.86	17.69	17.75	845,700	-0.03(-0.17%)
Dec 07, 2007	17.88	17.90	17.72	17.78	851,466	-0.13(-0.73%)
Dec 06, 2007	17.88	17.91	17.66	17.91	922,885	+0.02(+0.11%)
Dec 05, 2007	17.56	17.89	17.56	17.89	1,277,569	+0.27(+1.53%)
Dec 04, 2007	17.37	17.70	17.31	17.62	1,279,860	+0.18(+1.03%)
Dec 03, 2007	17.17	17.50	17.17	17.44	1,316,473	+0.12(+0.69%)
Nov 30, 2007	17.40	17.41	17.23	17.32	1,376,634	+0.07(+0.41%)
Nov 29, 2007	17.40	17.40	17.17	17.25	944,992	-0.13(-0.75%)
Nov 28, 2007	17.22	17.38	17.13	17.38	1,340,018	+0.25(+1.46%)
Nov 27, 2007	16.89	17.23	16.89	17.13	2,108,163	+0.29(+1.72%)
Nov 26, 2007	17.10	17.23	16.84	16.84	1,210,501	-0.28(-1.64%)
Nov 23, 2007	17.14	17.20	17.01	17.12	438,000	+0.12(+0.71%)
Nov 21, 2007	17.05	17.27	17.00	17.00	1,190,998	-0.23(-1.33%)
Nov 20, 2007	17.15	17.29	16.94	17.23	1,677,700	+0.16(+0.94%)
Nov 19, 2007	17.03	17.20	16.96	17.07	1,346,525	-0.03(-0.18%)
Nov 16, 2007	17.14	17.22	16.90	17.10	1,753,060	+0.03(+0.18%)
Nov 15, 2007	17.07	17.21	17.01	17.07	9,630,427	-0.07(-0.41%)
Nov 14, 2007	17.35	17.36	17.13	17.14	1,635,400	-0.09(-0.52%)
Nov 13, 2007	17.13	17.25	16.93	17.23	1,967,000	-0.09(-0.52%)
Nov 12, 2007	17.17	17.49	17.11	17.32	2,913,521	+0.09(+0.52%)
Nov 09, 2007	17.06	17.45	17.06	17.23	2,030,852	-0.12(-0.69%)
Nov 08, 2007	16.86	17.38	16.85	17.35	2,867,030	+0.50(+2.97%)
Nov 07, 2007	16.97	17.15	16.85	16.85	1,491,101	-0.41(-2.38%)
Nov 06, 2007	17.10	17.27	16.97	17.26	1,577,411	+0.15(+0.88%)
Nov 05, 2007	16.35	17.25	16.35	17.11	2,485,716	+0.01(+0.06%)
Nov 02, 2007	16.56	17.13	16.55	17.10	3,698,400	+0.62(+3.76%)
Nov 01, 2007	16.83	16.85	16.48	16.48	1,544,000	-0.35(-2.08%)
Oct 31, 2007	16.75	16.90	16.62	16.83	2,164,000	+0.14(+0.84%)
Oct 30, 2007	16.71	16.88	16.66	16.69	834,500	-0.06(-0.36%)
Oct 29, 2007	16.79	16.92	16.70	16.75	1,207,200	+0.01(+0.06%)
Oct 26, 2007	16.50	16.75	16.24	16.74	1,254,000	+0.28(+1.70%)
Oct 25, 2007	16.23	16.46	16.10	16.46	1,330,700	+0.27(+1.67%)
Oct 24, 2007	16.15	16.19	15.90	16.19	1,304,500	+0.10(+0.62%)
Oct 23, 2007	16.17	16.33	15.95	16.09	912,900	+0.10(+0.63%)
Oct 22, 2007	15.74	16.01	15.67	15.99	1,651,900	+0.14(+0.88%)
Oct 19, 2007	16.06	16.15	15.85	15.85	1,566,430	-0.25(-1.55%)
Oct 18, 2007	16.07	16.19	16.00	16.10	1,226,800	+0.00(+0.00%)
Oct 17, 2007	16.14	16.20	16.00	16.10	1,343,200	+0.04(+0.25%)
Oct 16, 2007	16.11	16.24	16.02	16.06	1,246,957	-0.05(-0.31%)
Oct 15, 2007	16.43	16.47	15.98	16.11	1,310,400	-0.33(-2.01%)
Oct 12, 2007	16.35	16.58	16.26	16.44	1,058,412	+0.07(+0.43%)
Oct 11, 2007	16.53	16.53	16.30	16.37	1,083,300	+0.01(+0.06%)
Oct 10, 2007	16.45	16.48	16.33	16.36	1,771,900	-0.08(-0.49%)
Oct 09, 2007	16.10	16.45	16.08	16.44	1,448,500	+0.35(+2.18%)
Oct 08, 2007	16.20	16.26	16.05	16.09	983,900	-0.04(-0.25%)
Oct 05, 2007	15.58	16.14	15.58	16.13	2,011,900	+0.29(+1.83%)
Oct 04, 2007	15.96	16.00	15.60	15.84	5,352,716	-0.53(-3.24%)
Oct 03, 2007	16.38	16.48	16.32	16.37	1,142,504	-0.09(-0.55%)
Oct 02, 2007	16.51	16.59	16.29	16.46	1,109,300	-0.09(-0.54%)
Oct 01, 2007	16.38	16.68	16.38	16.55	1,678,000	+0.12(+0.73%)
Sep 28, 2007	16.30	16.63	16.30	16.43	2,171,000	-0.02(-0.12%)
Sep 27, 2007	16.53	16.53	16.37	16.45	668,800	-0.01(-0.06%)
Sep 26, 2007	16.34	16.51	16.21	16.46	1,083,650	+0.24(+1.48%)
Sep 25, 2007	16.17	16.34	16.10	16.22	929,100	+0.00(+0.00%)
Sep 24, 2007	16.12	16.38	16.12	16.22	1,394,200	+0.06(+0.37%)
Sep 21, 2007	16.20	16.24	16.00	16.16	1,282,100	+0.16(+1.00%)
Sep 20, 2007	16.15	16.15	15.94	16.00	1,046,200	-0.15(-0.93%)
Sep 19, 2007	15.92	16.20	15.89	16.15	2,232,600	+0.22(+1.38%)
Sep 18, 2007	15.64	15.98	15.60	15.93	1,494,500	+0.29(+1.85%)
Sep 17, 2007	15.65	15.84	15.61	15.64	1,027,600	-0.16(-1.01%)
Sep 14, 2007	15.62	15.85	15.62	15.80	1,135,900	+0.15(+0.96%)
Sep 13, 2007	15.68	15.81	15.59	15.65	915,300	+0.01(+0.06%)
Sep 12, 2007	15.65	15.69	15.55	15.64	1,650,300	-0.09(-0.57%)
Sep 11, 2007	15.63	15.75	15.59	15.73	1,877,700	+0.10(+0.64%)
Sep 10, 2007	15.64	15.71	15.50	15.63	838,700	+0.05(+0.32%)
Sep 07, 2007	15.65	15.81	15.42	15.58	2,490,700	-0.28(-1.77%)
Sep 06, 2007	15.78	15.86	15.62	15.86	872,400	+0.07(+0.44%)
Sep 05, 2007	15.95	15.95	15.63	15.79	1,458,600	-0.18(-1.13%)
Sep 04, 2007	15.83	16.04	15.76	15.97	924,300	+0.13(+0.82%)
Aug 31, 2007	15.88	15.96	15.70	15.84	1,085,800	+0.08(+0.51%)
Aug 30, 2007	15.84	15.95	15.68	15.76	1,485,900	-0.14(-0.88%)
Aug 29, 2007	15.61	15.95	15.57	15.90	1,516,700	+0.46(+2.98%)
Aug 28, 2007	15.60	15.75	15.42	15.44	1,533,900	-0.09(-0.58%)
Aug 27, 2007	15.95	15.95	15.50	15.53	1,400,887	-0.49(-3.06%)
Aug 24, 2007	15.94	16.04	15.80	16.02	858,900	+0.08(+0.50%)
Aug 23, 2007	15.96	16.07	15.83	15.94	1,622,100	+0.00(+0.00%)
Aug 22, 2007	15.93	16.10	15.72	15.94	2,189,800	+0.06(+0.38%)
Aug 21, 2007	15.70	16.05	15.66	15.88	1,064,600	+0.12(+0.76%)
Aug 20, 2007	16.00	16.05	15.56	15.76	1,160,500	-0.16(-1.01%)
Aug 17, 2007	15.56	15.99	15.37	15.92	2,461,672	+0.38(+2.45%)
Aug 16, 2007	14.98	15.62	14.84	15.54	2,778,300	+0.41(+2.71%)
Aug 15, 2007	15.55	15.91	15.04	15.13	3,916,944	-0.41(-2.64%)
Aug 14, 2007	15.80	15.98	15.54	15.54	1,655,100	-0.28(-1.77%)
Aug 13, 2007	16.01	16.22	15.70	15.82	2,296,700	-0.18(-1.12%)
Aug 10, 2007	16.02	16.60	15.97	16.00	3,902,150	-0.19(-1.17%)
Aug 09, 2007	16.35	16.49	16.00	16.19	2,371,059	-0.34(-2.06%)
Aug 08, 2007	16.57	16.97	16.31	16.53	2,217,876	+0.00(+0.00%)
Aug 07, 2007	16.26	16.66	16.03	16.53	3,000,259	+0.16(+0.98%)
Aug 06, 2007	16.42	16.54	15.75	16.37	3,005,807	+0.37(+2.31%)
Aug 03, 2007	16.18	16.60	16.00	16.00	4,091,608	-0.60(-3.61%)
Aug 02, 2007	16.59	17.01	16.42	16.60	3,232,629	+0.05(+0.30%)
Aug 01, 2007	16.11	16.59	16.11	16.55	1,815,327	+0.41(+2.54%)
Jul 31, 2007	16.41	16.59	16.14	16.14	1,621,278	-0.25(-1.53%)
Jul 30, 2007	16.22	16.45	16.10	16.39	1,808,340	+0.13(+0.80%)
Jul 27, 2007	16.63	16.64	16.26	16.26	1,726,700	-0.34(-2.05%)
Jul 26, 2007	16.75	16.92	16.37	16.60	2,922,863	-0.28(-1.66%)
Jul 25, 2007	16.79	16.97	16.65	16.88	3,295,552	+0.22(+1.32%)
Jul 24, 2007	17.11	17.25	16.65	16.66	1,938,079	-0.54(-3.14%)
Jul 23, 2007	17.15	17.35	17.10	17.20	1,449,581	+0.01(+0.06%)
Jul 20, 2007	17.59	17.60	17.15	17.19	2,373,400	-0.42(-2.39%)
Jul 19, 2007	17.26	17.65	17.21	17.61	1,675,200	+0.28(+1.62%)
Jul 18, 2007	17.19	17.42	17.00	17.33	1,539,842	+0.00(+0.00%)
Jul 17, 2007	17.36	17.48	17.29	17.33	902,700	-0.07(-0.40%)
Jul 16, 2007	17.66	17.66	17.40	17.40	1,454,600	-0.27(-1.53%)
Jul 13, 2007	17.34	17.71	17.24	17.67	1,559,900	+0.33(+1.90%)
Jul 12, 2007	17.07	17.34	17.00	17.34	1,114,600	+0.27(+1.58%)
Jul 11, 2007	17.04	17.16	16.96	17.07	1,335,200	+0.03(+0.18%)
Jul 10, 2007	17.25	17.34	17.04	17.04	1,767,880	-0.34(-1.96%)
Jul 09, 2007	17.41	17.56	17.32	17.38	1,125,632	-0.05(-0.29%)
Jul 06, 2007	17.42	17.46	17.19	17.43	1,036,700	-0.04(-0.23%)
Jul 05, 2007	17.57	17.67	17.22	17.47	1,295,100	-0.08(-0.46%)
Jul 03, 2007	17.53	17.64	17.41	17.55	721,000	+0.03(+0.17%)
Jul 02, 2007	17.27	17.52	17.22	17.52	1,128,795	+0.34(+1.98%)
Jun 29, 2007	17.08	17.28	17.01	17.18	1,594,983	+0.18(+1.06%)
Jun 28, 2007	17.07	17.20	16.98	17.00	1,114,141	-0.06(-0.35%)
Jun 27, 2007	16.97	17.06	16.77	17.06	1,320,100	+0.09(+0.53%)
Jun 26, 2007	17.02	17.16	16.95	16.97	2,254,500	+0.06(+0.35%)
Jun 25, 2007	16.80	17.02	16.75	16.91	2,275,460	+0.10(+0.59%)
Jun 22, 2007	16.81	16.91	16.66	16.81	2,003,100	-0.12(-0.71%)
Jun 21, 2007	16.86	16.97	16.61	16.93	1,315,190	+0.07(+0.42%)
Jun 20, 2007	17.23	17.28	16.85	16.86	2,044,600	-0.36(-2.09%)
Jun 19, 2007	17.13	17.29	17.02	17.22	1,279,200	+0.12(+0.70%)
Jun 18, 2007	17.12	17.19	17.00	17.10	1,159,600	-0.06(-0.35%)
Jun 15, 2007	17.10	17.25	17.01	17.16	1,548,500	+0.10(+0.59%)
Jun 14, 2007	17.08	17.09	16.89	17.06	1,379,900	+0.19(+1.13%)
Jun 13, 2007	16.60	16.87	16.56	16.87	1,389,400	+0.32(+1.93%)
Jun 12, 2007	16.75	16.85	16.54	16.55	1,276,200	-0.27(-1.61%)
Jun 11, 2007	16.60	17.08	16.56	16.82	1,460,149	+0.25(+1.51%)
Jun 08, 2007	16.41	16.77	16.40	16.57	1,474,819	+0.08(+0.49%)
Jun 07, 2007	17.03	17.03	16.46	16.49	1,481,000	-0.54(-3.17%)
Jun 06, 2007	17.20	17.23	16.93	17.03	1,113,800	-0.16(-0.93%)
Jun 05, 2007	17.44	17.44	17.14	17.19	811,900	-0.34(-1.94%)
Jun 04, 2007	17.48	17.57	17.29	17.53	936,200	-0.02(-0.11%)
Jun 01, 2007	17.56	17.66	17.43	17.55	976,137	-0.01(-0.06%)
May 31, 2007	17.60	17.67	17.47	17.56	971,640	+0.02(+0.11%)
May 30, 2007	17.38	17.56	17.28	17.54	847,200	+0.17(+0.98%)
May 29, 2007	17.30	17.46	17.28	17.37	1,002,000	+0.12(+0.70%)
May 25, 2007	17.40	17.52	17.14	17.25	1,156,300	-0.10(-0.58%)
May 24, 2007	17.81	17.82	17.29	17.35	1,409,184	-0.49(-2.75%)
May 23, 2007	18.23	18.24	17.79	17.84	1,176,900	-0.32(-1.76%)
May 22, 2007	18.11	18.19	18.02	18.16	1,257,700	+0.01(+0.06%)
May 21, 2007	18.09	18.23	18.07	18.15	774,410	+0.01(+0.06%)
May 18, 2007	18.11	18.15	18.03	18.14	762,800	+0.07(+0.39%)
May 17, 2007	18.15	18.15	18.01	18.07	816,600	-0.08(-0.44%)
May 16, 2007	18.13	18.19	18.00	18.15	547,400	+0.02(+0.11%)
May 15, 2007	18.15	18.27	18.08	18.13	998,400	+0.08(+0.44%)
May 14, 2007	18.08	18.19	18.04	18.05	596,000	-0.07(-0.39%)
May 11, 2007	18.03	18.12	18.00	18.12	840,300	-0.10(-0.55%)
May 10, 2007	18.45	18.49	18.21	18.22	1,291,837	-0.23(-1.25%)
May 09, 2007	18.34	18.47	18.30	18.45	723,700	+0.00(+0.00%)
May 08, 2007	18.40	18.49	18.36	18.45	772,400	-0.05(-0.27%)
May 07, 2007	18.25	18.58	18.25	18.50	1,484,400	+0.22(+1.20%)
May 04, 2007	18.32	18.39	18.19	18.28	970,500	+0.00(+0.00%)
May 03, 2007	18.45	18.49	18.25	18.28	1,433,100	-0.10(-0.54%)
May 02, 2007	18.36	18.44	18.06	18.38	1,370,000	+0.03(+0.16%)

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.