Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	14.10	14.53	14.00	14.13	6,836,209	+0.05(+0.32%)
Mar 28, 2008	14.35	14.44	14.01	14.08	8,040,015	-0.15(-1.09%)
Mar 27, 2008	14.66	14.74	13.93	14.24	12,155,224	-0.41(-2.81%)
Mar 26, 2008	15.31	15.31	14.54	14.65	6,449,314	-0.80(-5.21%)
Mar 25, 2008	15.51	15.54	15.09	15.46	6,151,609	-0.06(-0.37%)
Mar 24, 2008	15.16	15.92	15.13	15.51	9,885,332	+0.41(+2.68%)
Mar 21, 2008	14.18	15.16	13.92	15.11	11,687,048	+0.00(+0.00%)
Mar 20, 2008	14.18	15.16	13.92	15.11	11,687,048	+0.94(+6.63%)
Mar 19, 2008	14.66	14.88	14.09	14.17	8,597,924	-0.22(-1.52%)
Mar 18, 2008	14.01	14.85	13.75	14.39	8,542,848	+0.67(+4.88%)
Mar 17, 2008	13.31	13.90	13.00	13.72	11,624,806	+0.05(+0.33%)
Mar 14, 2008	14.52	14.76	13.46	13.67	12,272,669	-0.74(-5.14%)
Mar 13, 2008	13.90	14.50	13.50	14.41	7,485,043	+0.34(+2.42%)
Mar 12, 2008	14.52	15.22	14.06	14.07	7,765,455	-0.59(-4.04%)
Mar 11, 2008	13.78	14.68	13.78	14.66	10,291,333	+1.22(+9.10%)
Mar 10, 2008	13.48	13.74	13.14	13.44	10,403,802	-0.04(-0.29%)
Mar 07, 2008	13.12	13.77	13.00	13.48	7,305,829	+0.28(+2.15%)
Mar 06, 2008	13.54	13.63	13.20	13.20	5,439,303	-0.48(-3.48%)
Mar 05, 2008	13.89	14.13	13.55	13.67	7,599,635	-0.09(-0.65%)
Mar 04, 2008	13.76	13.87	13.34	13.76	7,985,470	-0.15(-1.11%)
Mar 03, 2008	14.10	14.14	13.76	13.92	5,047,272	-0.28(-1.95%)
Feb 29, 2008	14.68	14.93	14.08	14.19	9,549,922	-0.94(-6.21%)
Feb 28, 2008	15.62	15.65	15.06	15.13	8,529,752	-0.62(-3.96%)
Feb 27, 2008	15.47	16.02	15.39	15.76	6,277,492	+0.16(+1.03%)
Feb 26, 2008	15.53	15.86	15.37	15.60	5,854,998	-0.02(-0.12%)
Feb 25, 2008	15.40	15.66	15.01	15.62	7,227,126	+0.20(+1.29%)
Feb 22, 2008	14.93	15.45	14.68	15.42	6,855,832	+0.59(+3.99%)
Feb 21, 2008	15.02	15.25	14.77	14.82	5,897,765	-0.25(-1.66%)
Feb 20, 2008	14.55	15.22	14.18	15.08	9,984,697	-0.17(-1.14%)
Feb 19, 2008	15.82	15.93	15.17	15.25	7,893,249	-0.42(-2.67%)
Feb 18, 2008	15.54	15.69	15.22	15.67	0	+0.00(+0.00%)
Feb 15, 2008	15.54	15.69	15.22	15.67	5,318,483	+0.15(+0.95%)
Feb 14, 2008	15.94	16.00	15.51	15.52	6,065,280	-0.44(-2.78%)
Feb 13, 2008	16.23	16.43	15.72	15.96	4,617,699	-0.16(-1.00%)
Feb 12, 2008	15.56	16.16	15.56	16.12	8,749,183	+0.63(+4.07%)
Feb 11, 2008	15.73	15.78	15.31	15.49	5,450,640	-0.37(-2.35%)
Feb 08, 2008	16.23	16.23	15.58	15.87	5,362,321	-0.42(-2.61%)
Feb 07, 2008	16.03	16.47	15.85	16.29	5,604,357	+0.21(+1.28%)
Feb 06, 2008	16.44	16.60	16.03	16.09	6,817,705	-0.26(-1.61%)
Feb 05, 2008	16.48	16.81	16.20	16.35	8,953,871	-0.41(-2.46%)
Feb 04, 2008	16.99	17.53	16.69	16.76	8,648,216	-0.24(-1.44%)
Feb 01, 2008	16.81	17.05	16.27	17.01	8,648,990	+0.18(+1.07%)
Jan 31, 2008	16.20	16.99	15.89	16.83	12,447,862	+0.34(+2.07%)
Jan 30, 2008	16.50	17.00	16.30	16.49	11,085,747	-0.06(-0.35%)
Jan 29, 2008	16.64	16.66	16.20	16.54	7,114,593	+0.01(+0.04%)
Jan 28, 2008	16.10	16.55	15.71	16.54	7,400,462	+0.42(+2.64%)
Jan 25, 2008	16.36	17.37	15.78	16.11	9,932,753	-0.06(-0.36%)
Jan 24, 2008	16.46	16.60	15.87	16.17	10,221,817	-0.23(-1.41%)
Jan 23, 2008	14.73	16.97	14.53	16.40	18,629,666	+1.11(+7.28%)
Jan 22, 2008	12.55	15.76	12.23	15.29	20,554,782	+1.71(+12.56%)
Jan 21, 2008	13.88	14.11	13.33	13.58	0	+0.00(+0.00%)
Jan 18, 2008	13.88	14.11	13.33	13.58	12,571,682	-0.17(-1.26%)
Jan 17, 2008	14.55	14.58	13.70	13.76	8,824,526	-0.72(-4.98%)
Jan 16, 2008	14.11	14.69	14.03	14.48	11,296,370	+0.32(+2.27%)
Jan 15, 2008	15.02	15.02	14.06	14.15	10,303,613	-1.04(-6.82%)
Jan 14, 2008	15.11	15.20	14.80	15.19	7,480,703	+0.24(+1.59%)
Jan 11, 2008	14.69	15.33	14.48	14.95	8,343,520	+0.12(+0.78%)
Jan 10, 2008	14.28	15.15	13.98	14.84	11,068,888	+0.41(+2.86%)
Jan 09, 2008	13.84	14.46	13.71	14.43	9,960,398	+0.58(+4.18%)
Jan 08, 2008	14.41	14.44	13.82	13.85	12,559,793	-0.46(-3.24%)
Jan 07, 2008	14.12	14.55	14.01	14.31	7,024,993	+0.25(+1.79%)
Jan 04, 2008	14.49	14.49	13.97	14.06	8,271,228	-0.53(-3.66%)
Jan 03, 2008	14.71	14.83	14.55	14.59	6,365,120	-0.08(-0.57%)
Jan 02, 2008	15.15	15.17	14.63	14.68	8,715,585	-0.42(-2.77%)
Jan 01, 2008	15.15	15.29	14.80	15.09	0	+0.00(+0.00%)
Dec 31, 2007	15.15	15.29	14.80	15.09	4,827,927	-0.13(-0.85%)
Dec 28, 2007	15.40	15.47	15.16	15.22	4,548,482	-0.01(-0.04%)
Dec 27, 2007	15.38	15.41	15.19	15.23	5,956,577	-0.17(-1.09%)
Dec 26, 2007	15.20	15.61	15.04	15.40	5,836,090	+0.12(+0.76%)
Dec 24, 2007	15.00	15.31	15.00	15.28	3,961,443	+0.18(+1.19%)
Dec 21, 2007	13.54	15.10	13.54	15.10	16,463,393	+1.00(+7.07%)
Dec 20, 2007	14.50	14.50	13.88	14.10	8,525,745	-0.26(-1.79%)
Dec 19, 2007	14.55	14.66	14.25	14.36	7,029,952	-0.11(-0.76%)
Dec 18, 2007	14.61	14.71	14.06	14.47	6,893,539	+0.00(+0.00%)
Dec 17, 2007	14.50	14.74	14.34	14.47	8,400,923	-0.12(-0.84%)
Dec 14, 2007	14.84	14.95	14.53	14.59	6,429,521	-0.35(-2.33%)
Dec 13, 2007	14.86	15.01	14.40	14.94	8,503,274	+0.00(+0.00%)
Dec 12, 2007	15.94	16.30	14.62	14.94	12,397,706	-0.58(-3.73%)
Dec 11, 2007	16.66	16.66	15.48	15.52	9,136,174	-1.15(-6.88%)
Dec 10, 2007	16.29	16.87	16.27	16.67	4,598,401	+0.39(+2.41%)
Dec 07, 2007	16.59	16.74	16.19	16.27	6,482,866	-0.32(-1.90%)
Dec 06, 2007	16.21	16.63	16.02	16.59	7,805,160	+0.37(+2.30%)
Dec 05, 2007	16.18	16.44	15.97	16.21	6,388,845	+0.15(+0.96%)
Dec 04, 2007	16.42	16.53	16.05	16.06	5,715,591	-0.46(-2.81%)
Dec 03, 2007	17.03	17.03	16.49	16.52	6,675,307	-0.43(-2.54%)
Nov 30, 2007	16.86	17.36	16.77	16.95	7,856,513	+0.59(+3.58%)
Nov 29, 2007	16.70	16.70	16.09	16.37	5,056,601	-0.35(-2.08%)
Nov 28, 2007	15.86	16.76	15.76	16.72	7,177,290	+1.00(+6.39%)
Nov 27, 2007	15.32	15.84	15.27	15.71	7,669,764	+0.61(+4.01%)
Nov 26, 2007	16.16	16.16	15.08	15.11	5,350,646	-1.02(-6.31%)
Nov 23, 2007	16.11	16.28	15.77	16.12	2,368,314	+0.30(+1.91%)
Nov 21, 2007	15.72	16.18	15.37	15.82	6,351,587	-0.06(-0.36%)
Nov 20, 2007	16.09	16.45	15.34	15.88	7,804,910	-0.23(-1.40%)
Nov 19, 2007	16.28	16.38	15.73	16.11	6,375,429	-0.31(-1.88%)
Nov 16, 2007	16.81	16.81	16.30	16.41	6,010,355	-0.24(-1.47%)
Nov 15, 2007	17.44	17.46	16.52	16.66	6,816,843	-0.80(-4.61%)
Nov 14, 2007	18.04	18.36	17.44	17.46	4,264,213	-0.51(-2.83%)
Nov 13, 2007	17.35	18.00	17.32	17.97	5,725,516	+0.75(+4.37%)
Nov 12, 2007	17.06	17.88	16.99	17.22	5,505,988	+0.16(+0.94%)
Nov 09, 2007	16.74	17.48	16.50	17.06	7,754,606	+0.10(+0.61%)
Nov 08, 2007	16.57	17.01	16.38	16.95	9,317,719	+0.41(+2.45%)
Nov 07, 2007	17.17	17.31	16.50	16.55	7,168,044	-0.99(-5.65%)
Nov 06, 2007	16.95	17.61	16.94	17.54	6,944,583	+0.61(+3.57%)
Nov 05, 2007	16.54	17.12	16.54	16.94	6,772,257	+0.03(+0.15%)
Nov 02, 2007	17.48	17.53	16.80	16.91	8,039,647	-0.55(-3.13%)
Nov 01, 2007	18.07	18.17	17.41	17.46	6,625,318	-0.86(-4.67%)
Oct 31, 2007	18.35	18.53	17.96	18.31	5,984,800	+0.07(+0.39%)
Oct 30, 2007	18.29	18.44	18.17	18.24	2,684,336	-0.05(-0.25%)
Oct 29, 2007	18.48	18.50	18.16	18.29	3,846,683	-0.09(-0.49%)
Oct 26, 2007	18.71	18.80	18.07	18.38	6,098,828	+0.26(+1.42%)
Oct 25, 2007	18.27	18.67	17.96	18.12	4,596,414	-0.17(-0.91%)
Oct 24, 2007	18.60	18.60	17.87	18.29	6,037,775	-0.30(-1.63%)
Oct 23, 2007	18.56	18.71	18.25	18.59	4,415,429	+0.06(+0.31%)
Oct 22, 2007	18.37	18.83	18.26	18.53	5,815,155	+0.06(+0.35%)
Oct 19, 2007	18.98	19.23	18.43	18.47	7,276,556	-0.55(-2.88%)
Oct 18, 2007	18.57	19.36	18.38	19.01	7,179,150	+0.06(+0.31%)
Oct 17, 2007	19.75	19.75	18.86	18.96	7,856,953	-0.64(-3.25%)
Oct 16, 2007	20.13	20.36	19.54	19.59	10,559,931	-1.23(-5.90%)
Oct 15, 2007	20.98	21.22	20.65	20.82	6,016,958	-0.44(-2.09%)
Oct 12, 2007	21.33	21.48	21.20	21.27	2,801,471	-0.12(-0.57%)
Oct 11, 2007	21.58	21.85	21.28	21.39	3,761,861	-0.08(-0.39%)
Oct 10, 2007	21.56	21.60	21.36	21.47	2,706,551	-0.17(-0.77%)
Oct 09, 2007	21.58	21.64	21.33	21.64	2,309,159	+0.15(+0.72%)
Oct 08, 2007	21.65	21.77	21.42	21.49	1,812,963	-0.25(-1.16%)
Oct 05, 2007	21.58	21.92	21.58	21.74	2,796,811	+0.19(+0.87%)
Oct 04, 2007	21.53	21.68	21.45	21.55	1,996,901	+0.04(+0.18%)
Oct 03, 2007	21.24	21.74	21.17	21.51	3,795,883	+0.29(+1.37%)
Oct 02, 2007	21.13	21.42	21.04	21.22	4,702,365	+0.10(+0.49%)
Oct 01, 2007	21.28	21.28	20.71	21.12	3,251,994	+0.31(+1.48%)
Sep 28, 2007	20.99	21.05	20.71	20.81	3,736,849	-0.26(-1.25%)
Sep 27, 2007	21.06	21.14	20.80	21.07	2,952,785	+0.08(+0.40%)
Sep 26, 2007	21.14	21.24	20.93	20.99	2,835,960	-0.06(-0.28%)
Sep 25, 2007	20.89	21.24	20.89	21.05	2,826,464	-0.12(-0.55%)
Sep 24, 2007	21.60	21.61	21.13	21.16	3,829,128	-0.53(-2.43%)
Sep 21, 2007	22.07	22.08	21.55	21.69	4,921,256	-0.31(-1.40%)
Sep 20, 2007	22.56	22.60	21.92	22.00	3,377,518	-0.55(-2.45%)
Sep 19, 2007	22.53	22.91	22.32	22.56	4,380,164	+0.10(+0.43%)
Sep 18, 2007	21.27	22.49	21.06	22.46	7,021,467	+1.26(+5.92%)
Sep 17, 2007	21.11	21.33	20.89	21.20	3,649,230	+0.06(+0.27%)
Sep 14, 2007	21.02	21.31	20.84	21.15	2,960,552	+0.06(+0.28%)
Sep 13, 2007	21.15	21.18	20.98	21.09	2,886,294	+0.12(+0.58%)
Sep 12, 2007	20.99	21.10	20.80	20.97	2,864,736	-0.06(-0.31%)
Sep 11, 2007	20.99	21.47	20.86	21.03	3,734,518	+0.20(+0.96%)
Sep 10, 2007	20.92	21.07	20.52	20.83	3,502,577	+0.03(+0.15%)
Sep 07, 2007	21.10	21.10	20.73	20.80	3,135,790	-0.32(-1.49%)
Sep 06, 2007	21.16	21.24	20.87	21.11	2,981,680	-0.02(-0.09%)
Sep 05, 2007	21.25	21.33	20.94	21.13	2,713,386	-0.35(-1.62%)
Sep 04, 2007	21.29	21.62	21.25	21.48	2,843,727	+0.05(+0.21%)
Aug 31, 2007	21.62	21.75	21.21	21.44	3,315,222	+0.05(+0.24%)
Aug 30, 2007	21.47	21.64	21.20	21.38	2,779,256	-0.28(-1.28%)
Aug 29, 2007	21.34	21.68	20.93	21.66	3,085,456	+0.47(+2.22%)
Aug 28, 2007	21.64	21.71	21.14	21.19	3,176,648	-0.68(-3.12%)
Aug 27, 2007	22.05	22.13	21.87	21.87	2,276,193	-0.26(-1.19%)
Aug 24, 2007	21.95	22.17	21.69	22.14	2,639,128	-0.09(-0.41%)
Aug 23, 2007	22.19	22.26	21.85	22.23	3,721,469	+0.14(+0.61%)
Aug 22, 2007	22.38	22.46	21.78	22.09	4,103,170	-0.11(-0.49%)
Aug 21, 2007	21.54	22.39	21.53	22.20	3,329,718	+0.50(+2.31%)
Aug 20, 2007	22.18	22.39	21.37	21.70	4,365,551	-0.46(-2.09%)
Aug 17, 2007	22.19	23.12	21.88	22.16	8,373,136	+0.35(+1.62%)
Aug 16, 2007	20.24	22.09	20.20	21.81	8,439,680	+1.40(+6.88%)
Aug 15, 2007	20.72	21.20	20.32	20.41	6,459,950	-0.27(-1.31%)
Aug 14, 2007	21.34	21.46	20.68	20.68	6,241,221	-0.63(-2.96%)
Aug 13, 2007	21.67	21.81	21.23	21.31	7,126,485	-0.12(-0.57%)
Aug 10, 2007	21.47	21.94	21.14	21.43	8,835,240	-0.10(-0.45%)
Aug 09, 2007	22.95	22.58	21.11	21.53	11,109,446	-1.42(-6.20%)
Aug 08, 2007	23.40	23.82	21.74	22.95	9,798,233	-0.43(-1.84%)
Aug 07, 2007	22.96	23.69	22.65	23.38	8,710,610	+0.42(+1.82%)
Aug 06, 2007	21.56	22.97	21.40	22.96	8,625,990	+1.35(+6.26%)
Aug 03, 2007	21.87	22.54	21.59	21.61	7,119,633	-0.93(-4.11%)
Aug 02, 2007	22.46	22.83	22.28	22.54	5,354,758	+0.08(+0.34%)
Aug 01, 2007	22.21	22.52	21.95	22.46	6,938,613	+0.13(+0.58%)
Jul 31, 2007	23.05	23.17	22.29	22.33	5,838,065	-0.46(-2.03%)
Jul 30, 2007	22.56	22.93	22.28	22.79	5,831,986	+0.27(+1.20%)
Jul 27, 2007	22.64	22.83	22.35	22.52	10,526,109	-0.14(-0.62%)
Jul 26, 2007	22.70	23.04	22.34	22.66	8,490,762	-0.61(-2.60%)
Jul 25, 2007	23.13	23.48	22.87	23.27	7,134,916	+0.32(+1.40%)
Jul 24, 2007	23.29	23.66	22.81	22.95	11,303,367	-0.37(-1.57%)
Jul 23, 2007	23.47	23.59	23.29	23.31	4,810,683	+0.01(+0.06%)
Jul 20, 2007	23.64	23.73	23.15	23.30	6,272,251	-0.37(-1.58%)
Jul 19, 2007	23.72	23.86	23.54	23.68	7,469,367	+0.12(+0.49%)
Jul 18, 2007	23.50	23.87	23.25	23.56	8,375,045	-0.07(-0.30%)
Jul 17, 2007	23.43	23.86	22.99	23.63	9,896,587	+1.04(+4.59%)
Jul 16, 2007	22.60	22.82	22.55	22.59	3,343,962	-0.12(-0.54%)
Jul 13, 2007	22.52	22.92	22.45	22.72	4,251,700	+0.14(+0.63%)
Jul 12, 2007	22.09	22.60	21.96	22.57	3,563,826	+0.62(+2.81%)
Jul 11, 2007	21.81	21.98	21.69	21.96	4,215,024	+0.15(+0.68%)
Jul 10, 2007	22.16	22.18	21.80	21.81	4,402,845	-0.44(-2.00%)
Jul 09, 2007	22.39	22.43	22.21	22.25	4,575,209	-0.23(-1.03%)
Jul 06, 2007	22.56	22.57	22.35	22.48	2,287,876	-0.04(-0.17%)
Jul 05, 2007	22.70	22.70	22.41	22.52	2,683,559	-0.10(-0.43%)
Jul 03, 2007	22.59	22.77	22.50	22.62	1,155,063	+0.03(+0.14%)
Jul 02, 2007	22.23	22.59	22.23	22.59	4,416,956	+0.49(+2.21%)
Jun 29, 2007	22.50	22.52	21.98	22.10	4,728,958	-0.39(-1.75%)
Jun 28, 2007	22.47	22.63	22.27	22.49	3,773,667	-0.07(-0.31%)
Jun 27, 2007	22.36	22.58	22.22	22.56	2,963,970	+0.09(+0.40%)
Jun 26, 2007	22.54	22.64	22.37	22.47	2,932,867	+0.05(+0.23%)
Jun 25, 2007	22.56	22.80	22.34	22.42	2,593,941	-0.10(-0.46%)
Jun 22, 2007	22.88	22.88	22.48	22.52	3,886,764	-0.37(-1.60%)
Jun 21, 2007	22.93	22.97	22.66	22.89	2,365,086	-0.04(-0.20%)
Jun 20, 2007	23.40	23.40	22.90	22.93	3,517,646	-0.37(-1.60%)
Jun 19, 2007	23.22	23.40	23.15	23.31	2,589,415	+0.03(+0.11%)
Jun 18, 2007	23.21	23.35	23.20	23.28	1,915,962	+0.07(+0.31%)
Jun 15, 2007	23.12	23.37	23.12	23.21	3,629,500	+0.17(+0.75%)
Jun 14, 2007	22.99	23.15	22.89	23.04	2,708,571	+0.03(+0.11%)
Jun 13, 2007	22.70	23.04	22.65	23.01	3,202,591	+0.38(+1.68%)
Jun 12, 2007	22.89	22.97	22.60	22.63	4,047,554	-0.26(-1.12%)
Jun 11, 2007	22.81	22.93	22.68	22.89	3,392,137	+0.08(+0.34%)
Jun 08, 2007	22.61	22.83	22.54	22.81	3,291,453	+0.21(+0.94%)
Jun 07, 2007	22.86	22.86	22.60	22.60	4,691,490	-0.26(-1.13%)
Jun 06, 2007	23.09	23.09	22.84	22.86	4,342,879	-0.23(-1.00%)
Jun 05, 2007	23.24	23.33	23.03	23.09	3,823,225	-0.14(-0.61%)
Jun 04, 2007	23.30	23.30	23.15	23.23	3,634,343	-0.09(-0.39%)
Jun 01, 2007	22.92	23.50	22.92	23.32	5,040,168	+0.40(+1.74%)
May 31, 2007	23.05	23.09	22.86	22.92	3,604,333	-0.08(-0.34%)
May 30, 2007	22.99	23.06	22.81	23.00	2,917,677	+0.01(+0.06%)
May 29, 2007	23.03	23.06	22.92	22.99	3,257,586	-0.01(-0.03%)
May 25, 2007	22.96	23.05	22.82	22.99	2,489,135	+0.05(+0.20%)
May 24, 2007	23.12	23.21	22.92	22.95	3,662,435	-0.42(-1.82%)
May 23, 2007	23.49	23.53	23.37	23.37	3,478,653	-0.10(-0.44%)
May 22, 2007	23.53	23.53	23.25	23.48	4,063,555	-0.08(-0.33%)
May 21, 2007	23.59	23.69	23.50	23.55	3,549,183	-0.15(-0.65%)
May 18, 2007	23.75	23.78	23.66	23.71	2,822,133	+0.08(+0.33%)
May 17, 2007	23.62	23.82	23.61	23.63	3,019,897	+0.12(+0.49%)
May 16, 2007	23.25	23.53	23.28	23.51	2,313,509	+0.26(+1.14%)
May 15, 2007	23.33	23.53	23.20	23.25	4,196,071	-0.08(-0.33%)
May 14, 2007	23.59	23.59	23.28	23.33	3,185,658	-0.26(-1.09%)
May 11, 2007	23.60	23.68	23.38	23.59	3,666,008	+0.10(+0.44%)
May 10, 2007	23.71	23.77	23.48	23.48	4,185,707	-0.23(-0.95%)
May 09, 2007	23.45	23.80	23.39	23.71	3,588,642	+0.19(+0.79%)
May 08, 2007	23.44	23.59	23.41	23.52	2,180,061	-0.01(-0.03%)
May 07, 2007	23.39	23.55	23.34	23.53	2,423,482	+0.14(+0.58%)
May 04, 2007	23.44	23.48	23.34	23.39	2,944,306	+0.06(+0.25%)
May 03, 2007	23.32	23.46	23.06	23.33	4,060,813	+0.10(+0.44%)
May 02, 2007	22.93	23.24	22.92	23.23	3,862,538	+0.24(+1.06%)
May 01, 2007	22.86	23.04	22.68	22.99	4,356,912	+0.02(+0.08%)
Apr 30, 2007	23.21	23.26	22.90	22.97	5,631,126	-0.27(-1.16%)
Apr 27, 2007	22.98	23.39	22.86	23.24	4,978,530	+0.01(+0.06%)
Apr 26, 2007	23.32	23.46	23.10	23.22	8,879,104	-0.24(-1.04%)
Apr 25, 2007	23.41	23.51	23.31	23.47	5,207,602	+0.06(+0.25%)
Apr 24, 2007	23.64	23.66	23.30	23.41	5,021,614	-0.24(-1.01%)
Apr 23, 2007	23.68	23.80	23.55	23.65	3,145,422	+0.00(+0.00%)
Apr 20, 2007	23.51	23.75	23.37	23.65	5,320,455	+0.32(+1.38%)
Apr 19, 2007	23.40	23.49	23.26	23.33	4,325,483	-0.19(-0.82%)
Apr 18, 2007	23.42	23.71	23.39	23.52	5,010,715	+0.12(+0.50%)
Apr 17, 2007	24.24	24.24	23.21	23.40	11,677,195	-1.43(-5.75%)
Apr 16, 2007	24.40	25.08	24.33	24.83	6,010,743	+0.66(+2.74%)
Apr 13, 2007	24.02	24.20	23.93	24.17	3,124,449	+0.13(+0.54%)
Apr 12, 2007	24.11	24.11	23.84	24.04	3,281,447	-0.06(-0.27%)
Apr 11, 2007	24.29	24.33	23.98	24.11	3,647,342	-0.18(-0.74%)
Apr 10, 2007	24.12	24.36	24.10	24.29	2,628,752	+0.12(+0.51%)
Apr 09, 2007	24.22	24.22	23.86	24.16	2,548,241	-0.05(-0.19%)
Apr 05, 2007	24.15	24.24	24.02	24.21	1,409,202	+0.05(+0.19%)
Apr 04, 2007	24.27	24.36	24.12	24.16	1,516,395	-0.15(-0.61%)
Apr 03, 2007	24.00	24.32	23.99	24.31	2,811,259	+0.38(+1.59%)

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.