Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	9.250	9.600	9.250	9.450	433,241	+0.05(+0.53%)
Apr 29, 2008	9.740	9.740	9.350	9.400	1,836,817	-0.40(-4.08%)
Apr 28, 2008	9.620	9.860	9.620	9.800	135,077	+0.14(+1.45%)
Apr 25, 2008	9.680	9.700	9.450	9.660	275,766	-0.05(-0.51%)
Apr 24, 2008	9.970	9.980	9.660	9.710	251,354	-0.25(-2.51%)
Apr 23, 2008	9.890	10.13	9.720	9.960	370,556	+0.21(+2.15%)
Apr 22, 2008	10.00	10.05	9.680	9.750	281,795	-0.25(-2.50%)
Apr 21, 2008	10.14	10.16	9.930	10.00	360,207	-0.12(-1.19%)
Apr 18, 2008	9.850	10.31	9.730	10.12	805,240	+0.31(+3.16%)
Apr 17, 2008	9.740	9.890	9.740	9.810	247,014	+0.05(+0.51%)
Apr 16, 2008	9.900	9.900	9.700	9.760	210,634	+0.02(+0.21%)
Apr 15, 2008	9.700	9.800	9.630	9.740	378,286	+0.04(+0.41%)
Apr 14, 2008	9.750	9.870	9.700	9.700	123,306	-0.15(-1.52%)
Apr 11, 2008	9.910	9.980	9.750	9.850	175,477	-0.15(-1.50%)
Apr 10, 2008	10.20	10.21	9.940	10.00	477,907	-0.32(-3.10%)
Apr 09, 2008	10.43	10.59	10.18	10.32	131,017	-0.11(-1.05%)
Apr 08, 2008	10.55	10.55	10.33	10.43	101,260	-0.12(-1.14%)
Apr 07, 2008	10.32	10.55	10.24	10.55	179,883	+0.31(+3.03%)
Apr 04, 2008	10.31	10.45	10.24	10.24	47,219	-0.16(-1.54%)
Apr 03, 2008	10.45	10.58	10.24	10.40	135,806	-0.11(-1.05%)
Apr 02, 2008	10.73	10.91	10.47	10.51	220,289	-0.09(-0.85%)
Apr 01, 2008	10.36	10.63	10.36	10.60	359,202	+0.25(+2.42%)
Mar 31, 2008	10.45	10.45	10.29	10.35	384,399	+0.05(+0.49%)
Mar 28, 2008	10.36	10.45	10.30	10.30	101,578	-0.16(-1.53%)
Mar 27, 2008	10.35	10.47	10.27	10.46	190,346	+0.15(+1.45%)
Mar 26, 2008	10.73	10.73	10.22	10.31	513,040	-0.45(-4.18%)
Mar 25, 2008	10.18	10.76	10.08	10.76	354,245	+0.71(+7.06%)
Mar 24, 2008	9.800	10.07	9.800	10.05	139,873	+0.30(+3.08%)
Mar 21, 2008	9.740	9.880	9.500	9.750	229,595	+0.00(+0.00%)
Mar 20, 2008	9.740	9.880	9.500	9.750	229,595	+0.07(+0.72%)
Mar 19, 2008	9.500	9.750	9.500	9.680	146,249	+0.13(+1.36%)
Mar 18, 2008	9.570	9.670	9.250	9.550	168,952	-0.05(-0.52%)
Mar 17, 2008	9.490	9.600	9.320	9.600	214,264	-0.07(-0.72%)
Mar 14, 2008	9.630	9.800	9.550	9.670	302,124	+0.02(+0.21%)
Mar 13, 2008	9.790	9.790	9.500	9.650	585,502	-0.17(-1.73%)
Mar 12, 2008	10.00	10.00	9.700	9.820	109,617	-0.13(-1.31%)
Mar 11, 2008	9.610	10.06	9.610	9.950	522,811	+0.34(+3.54%)
Mar 10, 2008	9.900	10.06	9.360	9.610	918,242	-0.20(-2.04%)
Mar 07, 2008	9.950	10.06	9.760	9.810	153,544	-0.23(-2.29%)
Mar 06, 2008	10.05	10.22	9.950	10.04	585,784	+0.02(+0.20%)
Mar 05, 2008	10.21	10.34	10.02	10.02	303,282	-0.19(-1.86%)
Mar 04, 2008	10.28	10.45	10.15	10.21	122,185	-0.14(-1.35%)
Mar 03, 2008	10.50	10.53	10.30	10.35	109,489	-0.01(-0.10%)
Feb 29, 2008	10.74	10.75	10.36	10.36	271,987	-0.47(-4.34%)
Feb 28, 2008	10.56	10.86	10.45	10.83	128,170	+0.26(+2.46%)
Feb 27, 2008	10.45	10.61	10.40	10.57	303,241	+0.17(+1.63%)
Feb 26, 2008	10.45	10.54	10.13	10.40	1,243,429	-0.05(-0.48%)
Feb 25, 2008	10.86	10.86	10.39	10.45	291,940	-0.25(-2.34%)
Feb 22, 2008	10.88	10.88	10.58	10.70	121,097	-0.01(-0.09%)
Feb 21, 2008	11.14	11.17	10.70	10.71	128,413	-0.24(-2.19%)
Feb 20, 2008	11.18	11.18	10.91	10.95	75,978	-0.18(-1.62%)
Feb 19, 2008	11.03	11.13	10.91	11.13	85,000	+0.20(+1.83%)
Feb 18, 2008	10.93	10.93	10.93	10.93	0	+0.00(+0.00%)
Feb 15, 2008	11.05	11.15	10.80	10.93	267,800	-0.26(-2.32%)
Feb 14, 2008	11.25	11.49	11.12	11.19	181,946	-0.15(-1.32%)
Feb 13, 2008	11.18	11.36	11.18	11.34	118,094	+0.13(+1.16%)
Feb 12, 2008	11.20	11.29	11.10	11.21	337,948	+0.09(+0.81%)
Feb 11, 2008	11.11	11.24	11.01	11.12	128,992	+0.04(+0.36%)
Feb 08, 2008	11.01	11.25	11.01	11.08	248,848	-0.20(-1.77%)
Feb 07, 2008	11.01	11.28	11.01	11.28	176,016	+0.18(+1.62%)
Feb 06, 2008	10.95	11.18	10.87	11.10	186,340	+0.33(+3.06%)
Feb 05, 2008	11.44	11.58	10.68	10.77	671,812	-0.75(-6.51%)
Feb 04, 2008	11.62	11.70	11.30	11.52	383,502	+0.06(+0.52%)
Feb 01, 2008	11.60	11.83	11.39	11.46	353,608	+0.01(+0.09%)
Jan 31, 2008	11.16	11.64	11.13	11.45	929,062	+0.29(+2.60%)
Jan 30, 2008	11.13	11.33	11.05	11.16	219,641	-0.10(-0.89%)
Jan 29, 2008	11.34	11.34	11.00	11.26	557,240	+0.10(+0.90%)
Jan 28, 2008	11.15	11.35	11.05	11.16	233,377	+0.06(+0.54%)
Jan 25, 2008	11.63	11.74	11.00	11.10	253,119	-0.36(-3.14%)
Jan 24, 2008	11.25	11.79	11.23	11.46	431,896	+0.44(+3.99%)
Jan 23, 2008	10.77	11.12	10.73	11.02	304,724	+0.25(+2.32%)
Jan 22, 2008	10.50	10.89	10.41	10.77	1,053,937	+0.22(+2.09%)
Jan 21, 2008	10.69	10.78	10.40	10.55	334,946	-0.25(-2.31%)
Jan 18, 2008	10.94	11.00	10.71	10.80	916,173	-0.10(-0.92%)
Jan 17, 2008	10.62	10.97	10.62	10.90	793,309	+0.20(+1.87%)
Jan 16, 2008	10.90	10.95	10.65	10.70	784,734	-0.30(-2.73%)
Jan 15, 2008	11.08	11.20	10.84	11.00	1,353,577	-0.06(-0.54%)
Jan 14, 2008	11.40	11.46	11.03	11.06	801,705	-0.15(-1.34%)
Jan 11, 2008	10.88	11.60	10.60	11.21	1,763,911	+0.52(+4.86%)
Jan 10, 2008	10.25	10.79	10.17	10.69	617,581	+0.53(+5.22%)
Jan 09, 2008	10.19	10.21	10.10	10.16	858,495	-0.04(-0.39%)
Jan 08, 2008	10.37	10.40	10.05	10.20	493,537	-0.21(-2.02%)
Jan 07, 2008	10.94	10.94	10.33	10.41	385,583	-0.47(-4.32%)
Jan 04, 2008	10.81	10.95	10.77	10.88	129,863	+0.04(+0.37%)
Jan 03, 2008	11.05	11.18	10.84	10.84	363,560	-0.30(-2.69%)
Jan 02, 2008	11.17	11.23	11.05	11.14	238,822	-0.03(-0.27%)
Jan 01, 2008	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Dec 31, 2007	11.25	11.29	11.02	11.17	258,604	-0.08(-0.71%)
Dec 28, 2007	11.38	11.45	11.25	11.25	146,941	-0.18(-1.57%)
Dec 27, 2007	11.82	11.82	11.40	11.43	226,937	-0.19(-1.64%)
Dec 26, 2007	11.37	11.68	11.62	11.62	205,954	+0.00(+0.00%)
Dec 24, 2007	11.37	11.68	11.62	11.62	205,954	+0.02(+0.17%)
Dec 21, 2007	11.73	11.84	11.11	11.60	815,550	-0.05(-0.43%)
Dec 20, 2007	12.16	12.42	11.51	11.65	914,519	-0.60(-4.90%)
Dec 19, 2007	12.00	12.36	12.00	12.25	238,325	+0.15(+1.24%)
Dec 18, 2007	12.39	12.47	11.98	12.10	670,274	-0.28(-2.26%)
Dec 17, 2007	12.48	12.52	12.35	12.38	321,077	-0.10(-0.80%)
Dec 14, 2007	12.35	12.59	12.31	12.48	398,883	-0.02(-0.16%)
Dec 13, 2007	12.69	12.69	12.43	12.50	199,653	-0.21(-1.65%)
Dec 12, 2007	13.00	13.11	12.45	12.71	1,054,482	-0.22(-1.70%)
Dec 11, 2007	12.61	13.38	12.60	12.93	768,993	+0.39(+3.11%)
Dec 10, 2007	12.64	12.72	12.52	12.54	476,822	+0.03(+0.24%)
Dec 07, 2007	12.25	12.63	12.17	12.51	386,848	+0.27(+2.21%)
Dec 06, 2007	11.93	12.24	11.76	12.24	520,353	+0.39(+3.29%)
Dec 05, 2007	11.70	11.96	11.65	11.85	315,584	+0.15(+1.28%)
Dec 04, 2007	11.81	11.89	11.66	11.70	292,789	-0.10(-0.85%)
Dec 03, 2007	11.75	11.90	11.75	11.80	400,959	+0.09(+0.77%)
Nov 30, 2007	11.83	11.92	11.71	11.71	3,715,482	-0.19(-1.60%)
Nov 29, 2007	11.90	12.01	11.80	11.90	705,779	+0.00(+0.00%)
Nov 28, 2007	12.00	12.07	11.80	11.90	1,127,763	+0.04(+0.34%)
Nov 27, 2007	11.95	12.07	11.86	11.86	622,384	-0.14(-1.17%)
Nov 26, 2007	12.00	12.14	11.85	12.00	362,428	-0.06(-0.50%)
Nov 23, 2007	12.17	12.17	11.91	12.06	185,735	+0.16(+1.34%)
Nov 21, 2007	11.88	12.10	11.76	11.90	193,624	-0.22(-1.82%)
Nov 20, 2007	12.00	12.15	11.88	12.12	277,345	+0.05(+0.41%)
Nov 19, 2007	12.20	12.24	11.87	12.07	356,690	-0.13(-1.07%)
Nov 16, 2007	12.31	12.44	12.16	12.20	186,221	-0.40(-3.17%)
Nov 15, 2007	12.60	12.60	12.60	12.60	0	+0.00(+0.00%)
Nov 14, 2007	12.61	12.74	12.52	12.60	285,557	-0.18(-1.41%)
Nov 13, 2007	12.63	13.08	12.52	12.78	260,312	+0.16(+1.27%)
Nov 12, 2007	13.06	13.25	12.54	12.62	4,890,900	-0.39(-3.00%)
Nov 09, 2007	12.38	13.01	12.33	13.01	595,282	+0.45(+3.58%)
Nov 08, 2007	12.50	12.60	12.10	12.56	654,542	-0.08(-0.63%)
Nov 07, 2007	13.15	13.15	12.59	12.64	470,456	-0.52(-3.95%)
Nov 06, 2007	13.49	13.56	13.10	13.16	660,001	-0.33(-2.45%)
Nov 05, 2007	13.30	13.53	13.22	13.49	1,083,915	+0.19(+1.43%)
Nov 02, 2007	13.54	13.54	13.30	13.30	297,786	-0.23(-1.70%)
Nov 01, 2007	13.96	13.96	13.51	13.53	350,770	-0.43(-3.08%)
Oct 31, 2007	13.51	14.00	13.51	13.96	839,901	+0.45(+3.33%)
Oct 30, 2007	13.44	13.59	13.30	13.51	313,433	+0.04(+0.30%)
Oct 29, 2007	13.69	13.76	13.47	13.47	6,101,829	-0.22(-1.61%)
Oct 26, 2007	13.50	13.71	13.35	13.69	439,479	+0.19(+1.41%)
Oct 25, 2007	13.56	13.58	13.30	13.50	310,300	+0.16(+1.20%)
Oct 24, 2007	13.41	13.59	13.34	13.34	188,886	-0.16(-1.19%)
Oct 23, 2007	13.21	13.64	13.21	13.50	408,228	+0.49(+3.77%)
Oct 19, 2007	13.00	13.05	12.80	13.01	299,855	+0.01(+0.08%)
Oct 18, 2007	13.10	13.17	12.93	13.00	397,956	-0.10(-0.76%)
Oct 17, 2007	13.03	13.22	13.00	13.10	545,043	+0.09(+0.69%)
Oct 16, 2007	13.19	13.30	13.00	13.01	697,036	-0.31(-2.33%)
Oct 15, 2007	13.35	13.48	13.16	13.32	197,276	-0.16(-1.19%)
Oct 12, 2007	13.42	13.56	13.37	13.48	121,309	+0.06(+0.45%)
Oct 11, 2007	13.20	13.64	13.20	13.42	311,917	+0.12(+0.90%)
Oct 10, 2007	13.71	13.79	13.25	13.30	1,256,943	-0.40(-2.92%)
Oct 09, 2007	13.70	13.91	13.61	13.70	258,013	+0.01(+0.07%)
Oct 08, 2007	13.57	13.78	13.57	13.69	171,632	+0.00(+0.00%)
Oct 05, 2007	13.57	13.78	13.57	13.69	171,632	+0.14(+1.03%)
Oct 04, 2007	13.55	13.90	13.42	13.55	384,587	+0.01(+0.07%)
Oct 03, 2007	13.81	13.95	13.50	13.54	276,094	-0.27(-1.96%)
Oct 02, 2007	12.84	13.81	12.84	13.81	466,050	+0.76(+5.82%)
Oct 01, 2007	13.25	13.44	12.80	13.05	1,320,490	-0.20(-1.51%)
Sep 28, 2007	13.50	13.54	13.10	13.25	860,235	-0.28(-2.07%)
Sep 27, 2007	13.95	13.95	13.40	13.53	1,084,991	-0.39(-2.80%)
Sep 26, 2007	14.30	14.54	13.92	13.92	533,936	-0.47(-3.27%)
Sep 25, 2007	14.67	14.68	14.13	14.39	644,655	-0.28(-1.91%)
Sep 24, 2007	14.75	14.90	14.61	14.67	208,146	-0.13(-0.88%)
Sep 21, 2007	14.75	14.88	14.74	14.80	300,523	+0.00(+0.00%)
Sep 20, 2007	14.96	14.96	14.78	14.80	336,907	-0.07(-0.47%)
Sep 19, 2007	14.94	15.07	14.85	14.87	570,593	-0.20(-1.33%)
Sep 18, 2007	14.71	15.07	14.71	15.07	454,274	+0.28(+1.89%)
Sep 17, 2007	14.70	14.96	14.68	14.79	289,305	+0.09(+0.61%)
Sep 14, 2007	14.63	14.79	14.60	14.70	212,985	+0.04(+0.27%)
Sep 13, 2007	14.90	14.90	14.64	14.66	1,929,979	-0.24(-1.61%)
Sep 12, 2007	14.96	14.96	14.83	14.90	296,956	+0.03(+0.20%)
Sep 11, 2007	14.84	15.00	14.81	14.87	413,409	-0.12(-0.80%)
Sep 10, 2007	14.85	15.08	14.85	14.99	327,376	+0.13(+0.87%)
Sep 07, 2007	15.27	15.27	14.81	14.86	528,688	-0.24(-1.59%)
Sep 06, 2007	15.08	15.25	15.05	15.10	2,184,947	-0.05(-0.33%)
Sep 05, 2007	15.20	15.25	14.98	15.15	4,034,425	-0.10(-0.66%)
Sep 04, 2007	15.35	15.48	15.10	15.25	400,558	-0.30(-1.93%)
Aug 31, 2007	14.91	15.60	14.91	15.55	553,220	+0.65(+4.36%)
Aug 30, 2007	14.94	15.04	14.71	14.90	257,177	-0.15(-1.00%)
Aug 29, 2007	15.06	15.14	14.94	15.05	217,958	-0.01(-0.07%)
Aug 28, 2007	14.96	15.24	14.93	15.06	532,572	-0.02(-0.13%)
Aug 27, 2007	14.85	15.10	14.85	15.08	221,024	+0.17(+1.14%)
Aug 24, 2007	14.97	15.00	14.91	14.91	169,944	-0.09(-0.60%)
Aug 23, 2007	14.95	15.02	14.94	15.00	307,590	+0.00(+0.00%)
Aug 22, 2007	14.91	15.00	14.88	15.00	212,527	+0.20(+1.35%)
Aug 21, 2007	14.83	15.00	14.80	14.80	599,301	-0.10(-0.67%)
Aug 20, 2007	14.88	15.08	14.84	14.90	357,559	+0.00(+0.00%)
Aug 17, 2007	14.46	15.09	14.46	14.90	479,479	+0.26(+1.78%)
Aug 16, 2007	14.45	14.64	14.10	14.64	646,436	+0.01(+0.07%)
Aug 15, 2007	14.67	14.94	14.62	14.63	219,591	-0.20(-1.35%)
Aug 14, 2007	14.75	15.17	14.75	14.83	406,134	+0.12(+0.82%)
Aug 13, 2007	14.65	15.00	14.65	14.71	125,699	+0.05(+0.34%)
Aug 10, 2007	14.57	14.82	14.29	14.66	324,805	-0.16(-1.08%)
Aug 09, 2007	15.00	15.24	14.54	14.82	661,806	-0.03(-0.20%)
Aug 08, 2007	14.37	15.18	14.37	14.85	1,838,791	+0.46(+3.20%)
Aug 07, 2007	14.40	14.63	14.08	14.39	405,562	+0.06(+0.42%)
Aug 06, 2007	14.25	14.79	14.25	14.33	638,971	+0.00(+0.00%)
Aug 03, 2007	14.25	14.79	14.25	14.33	638,971	-0.60(-4.02%)
Aug 02, 2007	14.65	15.20	14.62	14.93	485,075	+0.33(+2.26%)
Aug 01, 2007	14.61	14.76	14.51	14.60	278,721	-0.10(-0.68%)
Jul 31, 2007	14.99	15.13	14.70	14.70	369,500	-0.23(-1.54%)
Jul 30, 2007	15.00	15.22	14.88	14.93	642,546	-0.03(-0.20%)
Jul 27, 2007	14.78	15.00	14.71	14.96	264,537	+0.17(+1.15%)
Jul 26, 2007	14.80	14.99	14.78	14.79	392,456	-0.01(-0.07%)
Jul 25, 2007	15.15	15.15	14.80	14.80	302,292	-0.52(-3.39%)
Jul 24, 2007	15.76	15.76	15.32	15.32	11,500	-0.31(-1.98%)
Jul 23, 2007	15.67	15.86	15.53	15.63	299,714	-0.12(-0.76%)
Jul 20, 2007	15.84	15.97	15.66	15.75	551,958	-0.19(-1.19%)
Jul 19, 2007	16.00	16.00	15.70	15.94	373,366	-0.01(-0.06%)
Jul 18, 2007	16.05	16.15	15.76	15.95	901,149	-0.15(-0.93%)
Jul 17, 2007	16.13	16.27	16.10	16.10	912,118	-0.10(-0.62%)
Jul 16, 2007	16.13	16.32	16.12	16.20	745,083	-0.01(-0.06%)
Jul 13, 2007	16.31	16.40	16.17	16.21	585,199	-0.12(-0.73%)
Jul 12, 2007	16.49	16.50	16.21	16.33	611,197	-0.03(-0.18%)
Jul 11, 2007	16.16	16.50	16.05	16.36	1,133,702	+0.11(+0.68%)
Jul 10, 2007	15.90	16.30	15.89	16.25	587,161	+0.30(+1.88%)
Jul 09, 2007	15.75	15.98	15.60	15.95	760,052	+0.20(+1.27%)
Jul 06, 2007	15.61	15.80	15.56	15.75	426,542	+0.04(+0.25%)
Jul 05, 2007	15.75	15.79	15.56	15.71	176,682	-0.14(-0.88%)
Jul 03, 2007	15.60	15.85	15.42	15.85	294,049	+0.35(+2.26%)
Jul 02, 2007	15.60	15.78	15.50	15.50	496,038	+0.00(+0.00%)
Jun 29, 2007	15.60	15.78	15.50	15.50	496,038	-0.09(-0.58%)
Jun 28, 2007	15.45	15.59	15.26	15.59	341,314	+0.19(+1.23%)
Jun 27, 2007	15.30	15.54	15.23	15.40	491,529	+0.00(+0.00%)
Jun 26, 2007	15.27	15.62	15.27	15.40	485,302	+0.13(+0.85%)
Jun 25, 2007	15.03	15.30	15.03	15.27	185,437	+0.09(+0.59%)
Jun 22, 2007	15.19	15.36	15.05	15.18	565,665	-0.01(-0.07%)
Jun 21, 2007	15.17	15.24	15.00	15.19	351,226	+0.13(+0.86%)
Jun 20, 2007	14.96	15.39	14.80	15.06	566,787	+0.04(+0.27%)
Jun 19, 2007	15.05	15.25	14.91	15.02	1,313,828	-0.02(-0.13%)
Jun 18, 2007	15.15	15.15	15.03	15.04	319,055	-0.11(-0.73%)
Jun 15, 2007	15.07	15.15	15.00	15.15	255,412	+0.10(+0.66%)
Jun 14, 2007	15.00	15.08	15.00	15.05	191,916	+0.02(+0.13%)
Jun 13, 2007	15.15	15.15	15.00	15.03	141,563	-0.08(-0.53%)
Jun 12, 2007	15.02	15.11	14.95	15.11	223,386	+0.01(+0.07%)
Jun 11, 2007	14.99	15.19	14.91	15.10	188,805	+0.05(+0.33%)
Jun 08, 2007	15.02	15.07	14.87	15.05	207,558	+0.05(+0.33%)
Jun 07, 2007	15.00	15.13	14.78	15.00	485,250	-0.05(-0.33%)
Jun 06, 2007	15.18	15.29	14.93	15.05	1,110,803	+0.00(+0.00%)
Jun 05, 2007	14.81	15.09	14.80	15.05	553,776	+0.30(+2.03%)
Jun 04, 2007	14.69	14.78	14.65	14.75	653,518	+0.15(+1.03%)
Jun 01, 2007	14.65	14.70	14.60	14.60	1,125,273	+0.00(+0.00%)
May 31, 2007	14.66	14.74	14.60	14.60	302,471	-0.11(-0.75%)
May 30, 2007	14.68	14.75	14.56	14.71	149,585	+0.10(+0.68%)
May 29, 2007	14.73	14.76	14.60	14.61	180,218	-0.07(-0.48%)
May 25, 2007	14.65	14.74	14.60	14.68	1,212,124	+0.03(+0.20%)
May 24, 2007	14.81	14.88	14.60	14.65	343,356	-0.20(-1.35%)
May 23, 2007	14.84	14.98	14.81	14.85	377,619	+0.10(+0.68%)
May 22, 2007	14.89	14.94	14.68	14.75	476,201	-0.24(-1.60%)
May 21, 2007	15.02	15.07	14.80	14.99	280,145	+0.00(+0.00%)
May 18, 2007	15.02	15.07	14.80	14.99	280,145	-0.01(-0.07%)
May 17, 2007	14.99	15.07	14.82	15.00	288,618	+0.06(+0.40%)
May 16, 2007	14.75	15.00	14.73	14.94	183,619	+0.28(+1.91%)
May 15, 2007	14.75	14.91	14.66	14.66	476,450	-0.09(-0.61%)
May 14, 2007	14.94	14.94	14.75	14.75	103,477	-0.22(-1.47%)
May 11, 2007	14.78	14.97	14.69	14.97	612,216	+0.30(+2.04%)
May 10, 2007	14.83	14.88	14.66	14.67	254,333	-0.25(-1.68%)
May 09, 2007	14.72	15.05	14.72	14.92	1,034,507	+0.12(+0.81%)
May 08, 2007	14.89	14.97	14.70	14.80	274,781	-0.10(-0.67%)
May 07, 2007	14.87	15.10	14.87	14.90	533,250	-0.10(-0.67%)
May 04, 2007	14.87	15.08	14.77	15.00	541,975	+0.21(+1.42%)
May 03, 2007	14.64	14.79	14.36	14.79	478,065	+0.20(+1.37%)
May 02, 2007	14.80	14.95	14.43	14.59	547,630	-0.21(-1.42%)

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.