Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.78	13.88	13.67	13.67	6,111,566	-0.06(-0.41%)
Apr 29, 2008	13.77	13.80	13.70	13.72	3,273,939	-0.07(-0.54%)
Apr 28, 2008	13.83	13.87	13.78	13.80	2,075,545	-0.01(-0.05%)
Apr 25, 2008	13.83	13.83	13.65	13.81	1,952,165	+0.04(+0.32%)
Apr 24, 2008	13.79	13.85	13.61	13.76	3,812,624	+0.00(+0.00%)
Apr 23, 2008	13.75	13.83	13.70	13.76	3,741,100	+0.05(+0.36%)
Apr 22, 2008	13.74	13.77	13.64	13.71	2,081,627	-0.12(-0.86%)
Apr 21, 2008	13.75	13.85	13.73	13.83	3,270,430	+0.04(+0.28%)
Apr 18, 2008	13.72	13.82	13.69	13.79	5,819,989	+0.29(+2.12%)
Apr 17, 2008	13.49	13.54	13.43	13.51	3,439,777	+0.01(+0.08%)
Apr 16, 2008	13.34	13.52	13.32	13.50	6,230,077	+0.26(+1.99%)
Apr 15, 2008	13.26	13.26	13.11	13.23	3,325,868	+0.06(+0.42%)
Apr 14, 2008	13.18	13.24	13.13	13.18	2,242,678	+0.02(+0.17%)
Apr 11, 2008	13.28	13.31	13.14	13.15	2,364,068	-0.24(-1.77%)
Apr 10, 2008	13.33	13.45	13.29	13.39	3,062,018	+0.09(+0.65%)
Apr 09, 2008	13.41	13.41	13.25	13.30	3,373,607	-0.07(-0.54%)
Apr 08, 2008	13.33	13.41	13.31	13.38	3,522,033	-0.02(-0.17%)
Apr 07, 2008	13.50	13.54	13.36	13.40	3,347,589	+0.00(+0.00%)
Apr 04, 2008	13.36	13.49	13.31	13.40	4,729,577	+0.08(+0.59%)
Apr 03, 2008	13.27	13.39	13.26	13.32	4,044,966	+0.00(+0.03%)
Apr 02, 2008	13.34	13.40	13.27	13.32	4,033,229	-0.01(-0.11%)
Apr 01, 2008	13.05	13.34	13.01	13.33	3,934,979	+0.41(+3.21%)
Mar 31, 2008	12.87	12.98	12.85	12.92	5,232,405	+0.06(+0.48%)
Mar 28, 2008	13.01	13.05	12.83	12.86	5,931,020	-0.10(-0.75%)
Mar 27, 2008	13.14	13.14	12.94	12.95	5,173,851	-0.15(-1.12%)
Mar 26, 2008	13.10	13.15	13.06	13.10	7,180,363	-0.02(-0.14%)
Mar 25, 2008	13.10	13.17	13.02	13.12	5,826,523	-0.00(-0.03%)
Mar 24, 2008	12.95	13.21	12.94	13.12	5,647,633	+0.25(+1.95%)
Mar 21, 2008	12.71	12.90	12.62	12.87	7,696,272	+0.00(+0.00%)
Mar 20, 2008	12.71	12.90	12.62	12.87	7,696,272	+0.20(+1.61%)
Mar 19, 2008	13.11	13.12	12.67	12.67	6,290,198	-0.37(-2.86%)
Mar 18, 2008	12.77	13.04	12.74	13.04	30,329,136	+0.45(+3.58%)
Mar 17, 2008	12.34	12.69	12.24	12.59	10,841,013	-0.14(-1.08%)
Mar 14, 2008	13.05	13.05	12.58	12.73	11,229,655	-0.22(-1.67%)
Mar 13, 2008	12.70	13.01	12.63	12.94	8,906,171	+0.08(+0.62%)
Mar 12, 2008	12.95	13.04	12.84	12.86	3,160,205	-0.07(-0.54%)
Mar 11, 2008	12.77	12.94	12.63	12.93	6,647,246	+0.40(+3.19%)
Mar 10, 2008	12.73	12.74	12.52	12.53	4,906,531	-0.19(-1.47%)
Mar 07, 2008	12.76	12.89	12.61	12.72	5,357,833	-0.12(-0.96%)
Mar 06, 2008	13.04	13.09	12.83	12.84	4,818,178	-0.26(-1.95%)
Mar 05, 2008	13.06	13.18	12.97	13.10	27,539,774	+0.09(+0.73%)
Mar 04, 2008	12.93	13.04	12.81	13.00	5,163,032	-0.04(-0.30%)
Mar 03, 2008	12.98	13.09	12.93	13.04	5,013,484	+0.04(+0.27%)
Feb 29, 2008	13.22	13.24	12.96	13.01	4,792,088	-0.34(-2.58%)
Feb 28, 2008	13.35	13.43	13.31	13.35	4,656,670	-0.06(-0.41%)
Feb 27, 2008	13.36	13.48	13.34	13.41	4,756,304	+0.01(+0.05%)
Feb 26, 2008	13.25	13.47	13.22	13.40	5,457,933	+0.11(+0.81%)
Feb 25, 2008	13.14	13.33	13.08	13.29	9,670,946	+0.17(+1.30%)
Feb 22, 2008	13.10	13.13	12.90	13.12	10,790,890	+0.09(+0.70%)
Feb 21, 2008	13.28	13.28	13.00	13.03	6,552,714	-0.16(-1.23%)
Feb 20, 2008	13.03	13.24	12.99	13.20	7,462,435	+0.12(+0.93%)
Feb 19, 2008	13.22	13.24	13.03	13.07	4,430,216	+0.04(+0.33%)
Feb 18, 2008	12.98	13.04	12.93	13.03	0	+0.00(+0.00%)
Feb 15, 2008	12.98	13.04	12.93	13.03	3,228,243	-0.01(-0.11%)
Feb 14, 2008	13.25	13.25	13.04	13.04	3,298,103	-0.16(-1.23%)
Feb 13, 2008	13.15	13.23	13.06	13.21	2,443,853	+0.19(+1.42%)
Feb 12, 2008	13.06	13.15	12.92	13.02	20,588,826	+0.07(+0.51%)
Feb 11, 2008	12.81	12.97	12.75	12.96	3,857,009	+0.14(+1.11%)
Feb 08, 2008	12.79	12.89	12.72	12.81	4,366,356	+0.03(+0.21%)
Feb 07, 2008	12.65	12.91	12.61	12.79	4,862,218	+0.09(+0.74%)
Feb 06, 2008	12.88	12.94	12.67	12.69	6,094,290	-0.13(-1.02%)
Feb 05, 2008	12.98	13.05	12.82	12.82	6,476,010	-0.36(-2.77%)
Feb 04, 2008	13.28	13.30	13.19	13.19	5,007,446	-0.11(-0.79%)
Feb 01, 2008	13.20	13.34	13.15	13.29	12,240,859	+0.14(+1.03%)
Jan 31, 2008	12.78	13.26	12.78	13.16	7,395,104	+0.16(+1.22%)
Jan 30, 2008	13.03	13.26	12.97	13.00	6,462,798	-0.06(-0.47%)
Jan 29, 2008	13.12	13.13	12.97	13.06	7,029,441	+0.04(+0.32%)
Jan 28, 2008	12.87	13.02	12.78	13.02	4,023,958	+0.14(+1.10%)
Jan 25, 2008	13.25	13.26	12.84	12.88	6,169,848	-0.19(-1.44%)
Jan 24, 2008	12.95	13.10	12.88	13.07	8,927,228	+0.19(+1.46%)
Jan 23, 2008	12.38	12.89	12.20	12.88	9,583,782	+0.11(+0.86%)
Jan 22, 2008	12.33	12.89	10.06	12.77	13,815,692	-0.22(-1.68%)
Jan 21, 2008	13.12	13.20	12.86	12.99	0	+0.00(+0.00%)
Jan 18, 2008	13.12	13.20	12.86	12.99	10,037,410	-0.04(-0.30%)
Jan 17, 2008	13.40	13.46	12.99	13.03	6,447,818	-0.33(-2.50%)
Jan 16, 2008	13.42	13.54	13.25	13.36	6,471,535	-0.12(-0.89%)
Jan 15, 2008	13.73	13.75	13.48	13.48	6,967,761	-0.38(-2.74%)
Jan 14, 2008	13.85	13.89	13.78	13.86	3,742,964	+0.16(+1.19%)
Jan 11, 2008	13.81	13.85	13.64	13.70	5,466,840	-0.23(-1.67%)
Jan 10, 2008	13.79	14.00	13.73	13.93	5,221,848	+0.06(+0.43%)
Jan 09, 2008	13.65	13.87	13.58	13.87	8,202,192	+0.22(+1.58%)
Jan 08, 2008	13.97	14.01	13.63	13.65	6,945,074	-0.21(-1.53%)
Jan 07, 2008	13.92	13.97	13.75	13.86	4,919,423	+0.01(+0.04%)
Jan 04, 2008	14.14	14.14	13.85	13.86	3,531,358	-0.40(-2.80%)
Jan 03, 2008	14.28	14.34	14.21	14.26	3,544,211	+0.02(+0.12%)
Jan 02, 2008	14.42	14.46	14.18	14.24	18,752,212	-0.14(-1.00%)
Jan 01, 2008	14.50	14.57	14.38	14.39	0	+0.00(+0.00%)
Dec 31, 2007	14.50	14.57	14.38	14.39	2,491,326	-0.13(-0.91%)
Dec 28, 2007	14.60	14.61	14.28	14.52	3,622,900	+0.01(+0.10%)
Dec 27, 2007	14.68	14.68	14.49	14.50	2,203,230	-0.21(-1.43%)
Dec 26, 2007	14.65	14.73	14.62	14.71	5,017,324	+0.04(+0.27%)
Dec 24, 2007	14.63	14.70	14.60	14.67	2,883,487	+0.03(+0.18%)
Dec 21, 2007	14.54	14.65	14.47	14.65	2,679,710	+0.31(+2.17%)
Dec 20, 2007	14.38	14.38	14.23	14.34	6,102,896	+0.11(+0.78%)
Dec 19, 2007	14.29	14.33	14.18	14.23	2,665,881	-0.03(-0.19%)
Dec 18, 2007	14.28	14.30	14.07	14.25	4,923,442	+0.09(+0.61%)
Dec 17, 2007	14.29	14.33	14.15	14.17	4,302,118	-0.22(-1.53%)
Dec 14, 2007	14.48	14.56	14.38	14.39	8,482,056	-0.22(-1.50%)
Dec 13, 2007	14.51	14.65	14.40	14.60	7,102,402	+0.05(+0.35%)
Dec 12, 2007	14.77	14.77	14.38	14.55	2,672,623	+0.17(+1.17%)
Dec 11, 2007	14.78	14.82	14.38	14.38	2,983,280	-0.37(-2.50%)
Dec 10, 2007	14.73	14.78	14.67	14.75	1,962,485	+0.11(+0.76%)
Dec 07, 2007	14.73	14.73	14.64	14.64	1,759,742	-0.05(-0.31%)
Dec 06, 2007	14.44	14.71	14.44	14.69	2,614,409	+0.21(+1.48%)
Dec 05, 2007	14.42	14.51	14.39	14.47	3,168,704	+0.23(+1.60%)
Dec 04, 2007	14.33	14.37	14.24	14.24	11,523,638	-0.09(-0.66%)
Dec 03, 2007	14.48	14.48	14.32	14.34	1,546,782	-0.08(-0.53%)
Nov 30, 2007	14.57	14.57	14.31	14.41	9,573,482	+0.03(+0.19%)
Nov 29, 2007	14.19	14.43	14.19	14.39	2,819,681	+0.00(+0.03%)
Nov 28, 2007	14.19	14.39	14.11	14.38	4,118,354	+0.40(+2.87%)
Nov 27, 2007	13.89	14.04	13.82	13.98	12,010,788	+0.14(+1.01%)
Nov 26, 2007	14.20	14.20	13.79	13.84	5,045,026	-0.22(-1.58%)
Nov 23, 2007	14.01	14.10	13.95	14.06	3,501,690	+0.17(+1.20%)
Nov 21, 2007	14.02	14.07	13.88	13.90	8,385,320	-0.21(-1.52%)
Nov 20, 2007	14.12	14.23	13.91	14.11	4,007,440	+0.09(+0.65%)
Nov 19, 2007	14.12	14.16	13.97	14.02	5,605,393	-0.17(-1.22%)
Nov 16, 2007	14.30	14.30	14.05	14.19	2,315,547	+0.10(+0.69%)
Nov 15, 2007	14.17	14.28	14.02	14.10	2,498,063	-0.22(-1.55%)
Nov 14, 2007	14.53	14.53	14.20	14.32	2,638,645	-0.01(-0.09%)
Nov 13, 2007	13.97	14.34	13.97	14.33	2,307,115	+0.36(+2.60%)
Nov 12, 2007	14.21	14.21	13.95	13.97	4,048,544	-0.13(-0.95%)
Nov 09, 2007	14.17	14.27	14.07	14.10	6,812,617	-0.23(-1.61%)
Nov 08, 2007	14.44	14.46	14.14	14.33	5,173,177	-0.14(-0.94%)
Nov 07, 2007	14.51	14.73	14.41	14.47	4,045,073	-0.33(-2.21%)
Nov 06, 2007	14.70	14.80	14.60	14.80	2,185,765	+0.20(+1.37%)
Nov 05, 2007	14.40	14.69	14.40	14.60	1,977,139	-0.05(-0.34%)
Nov 02, 2007	14.66	14.69	14.50	14.65	2,999,784	+0.06(+0.38%)
Nov 01, 2007	14.83	14.83	14.57	14.59	2,455,163	-0.37(-2.45%)
Oct 31, 2007	14.84	14.96	14.75	14.96	1,843,556	+0.19(+1.26%)
Oct 30, 2007	14.80	14.91	14.75	14.77	2,513,897	-0.09(-0.58%)
Oct 29, 2007	14.84	14.89	14.81	14.86	2,778,441	+0.06(+0.43%)
Oct 26, 2007	14.78	14.79	14.66	14.79	3,405,095	+0.13(+0.90%)
Oct 25, 2007	14.65	14.71	14.48	14.66	3,802,639	+0.04(+0.24%)
Oct 24, 2007	14.59	14.65	14.39	14.63	3,324,518	+0.00(+0.01%)
Oct 23, 2007	14.59	14.67	14.49	14.62	2,327,502	+0.12(+0.82%)
Oct 22, 2007	14.40	14.53	14.37	14.51	5,587,948	+0.01(+0.07%)
Oct 19, 2007	14.78	14.79	14.44	14.50	4,306,487	-0.34(-2.26%)
Oct 18, 2007	14.78	14.86	14.76	14.83	3,123,562	+0.01(+0.07%)
Oct 17, 2007	14.91	14.92	14.67	14.82	2,448,853	+0.02(+0.11%)
Oct 16, 2007	14.83	14.87	14.77	14.80	2,364,393	-0.06(-0.40%)
Oct 15, 2007	14.99	15.00	14.79	14.86	2,220,228	-0.12(-0.78%)
Oct 12, 2007	14.91	15.01	14.87	14.98	1,018,373	+0.09(+0.61%)
Oct 11, 2007	15.06	15.10	14.81	14.89	2,786,207	-0.07(-0.48%)
Oct 10, 2007	14.92	15.00	14.90	14.96	4,725,388	+0.00(+0.01%)
Oct 09, 2007	14.86	14.97	14.85	14.96	2,533,313	+0.14(+0.97%)
Oct 08, 2007	14.83	14.85	14.79	14.82	1,406,695	-0.04(-0.26%)
Oct 05, 2007	14.80	14.91	14.77	14.86	2,741,550	+0.13(+0.87%)
Oct 04, 2007	14.74	14.74	14.67	14.73	3,525,475	+0.01(+0.04%)
Oct 03, 2007	14.72	14.76	14.68	14.72	19,446,662	-0.05(-0.36%)
Oct 02, 2007	14.80	14.82	14.72	14.78	2,493,510	-0.03(-0.22%)
Oct 01, 2007	14.66	14.83	14.65	14.81	3,638,088	+0.15(+1.01%)
Sep 28, 2007	14.67	14.70	14.59	14.66	2,071,695	-0.02(-0.17%)
Sep 27, 2007	14.65	14.68	14.61	14.68	1,971,217	+0.10(+0.68%)
Sep 26, 2007	14.58	14.64	14.55	14.59	2,304,688	+0.01(+0.07%)
Sep 25, 2007	14.47	14.58	14.46	14.58	1,883,845	-0.01(-0.07%)
Sep 24, 2007	14.59	14.66	14.53	14.59	1,996,943	-0.02(-0.11%)
Sep 21, 2007	14.64	14.67	14.60	14.60	2,060,046	+0.05(+0.35%)
Sep 20, 2007	14.59	14.62	14.53	14.55	1,522,220	-0.04(-0.28%)
Sep 19, 2007	14.61	14.69	14.16	14.59	2,799,799	+0.07(+0.47%)
Sep 18, 2007	14.23	14.52	14.19	14.52	4,875,378	+0.36(+2.55%)
Sep 17, 2007	14.20	14.20	14.11	14.16	1,964,907	-0.06(-0.42%)
Sep 14, 2007	14.13	14.25	14.11	14.22	1,676,578	+0.01(+0.04%)
Sep 13, 2007	14.21	14.28	14.17	14.22	2,071,210	+0.06(+0.41%)
Sep 12, 2007	14.08	14.20	14.06	14.16	1,845,013	+0.07(+0.51%)
Sep 11, 2007	13.97	14.11	13.96	14.09	1,102,833	+0.19(+1.36%)
Sep 10, 2007	13.98	14.02	13.79	13.90	3,328,887	-0.05(-0.35%)
Sep 07, 2007	14.01	14.02	13.87	13.95	2,303,232	-0.21(-1.46%)
Sep 06, 2007	14.14	14.20	14.06	14.15	3,888,555	+0.02(+0.17%)
Sep 05, 2007	14.13	14.15	14.04	14.13	2,461,959	-0.08(-0.55%)
Sep 04, 2007	14.01	14.27	14.01	14.21	1,827,053	+0.15(+1.06%)
Aug 31, 2007	14.07	14.12	13.99	14.06	2,121,206	+0.15(+1.05%)
Aug 30, 2007	13.83	14.02	13.83	13.91	4,832,177	-0.03(-0.19%)
Aug 29, 2007	13.76	13.96	13.70	13.94	1,832,392	+0.24(+1.74%)
Aug 28, 2007	13.89	13.92	13.66	13.70	2,348,375	-0.23(-1.66%)
Aug 27, 2007	13.99	14.01	13.93	13.93	1,515,425	-0.10(-0.73%)
Aug 24, 2007	13.86	14.04	13.86	14.03	2,083,830	+0.17(+1.22%)
Aug 23, 2007	13.97	13.97	13.78	13.86	3,862,344	+0.01(+0.04%)
Aug 22, 2007	13.83	13.87	13.76	13.86	3,953,114	+0.14(+0.99%)
Aug 21, 2007	13.73	13.89	13.67	13.72	2,264,400	+0.03(+0.19%)
Aug 20, 2007	13.75	13.78	13.59	13.70	3,418,686	-0.02(-0.15%)
Aug 17, 2007	13.78	13.82	13.51	13.72	3,760,895	+0.28(+2.12%)
Aug 16, 2007	13.39	13.55	12.99	13.43	7,522,760	-0.04(-0.32%)
Aug 15, 2007	13.57	13.76	13.44	13.48	4,195,485	-0.16(-1.19%)
Aug 14, 2007	13.90	13.90	13.64	13.64	2,261,488	-0.23(-1.66%)
Aug 13, 2007	14.00	14.00	13.85	13.87	1,455,720	+0.00(+0.03%)
Aug 10, 2007	13.77	13.97	13.67	13.86	2,881,346	-0.04(-0.30%)
Aug 09, 2007	14.07	14.21	13.91	13.91	8,105,243	-0.35(-2.48%)
Aug 08, 2007	14.14	14.33	14.12	14.26	2,226,539	+0.19(+1.32%)
Aug 07, 2007	13.88	14.15	13.84	14.07	2,870,667	+0.14(+1.04%)
Aug 06, 2007	13.76	13.96	13.63	13.93	4,605,009	+0.18(+1.32%)
Aug 03, 2007	13.86	14.04	13.73	13.75	3,402,241	-0.29(-2.08%)
Aug 02, 2007	13.97	14.04	13.88	14.04	4,630,735	+0.11(+0.78%)
Aug 01, 2007	13.89	13.96	13.71	13.93	4,727,568	+0.10(+0.71%)
Jul 31, 2007	14.12	14.13	13.77	13.83	4,247,267	-0.18(-1.29%)
Jul 30, 2007	13.93	14.06	13.85	14.02	3,154,142	+0.14(+0.98%)
Jul 27, 2007	14.04	14.17	13.88	13.88	3,094,923	-0.24(-1.72%)
Jul 26, 2007	14.32	14.35	13.97	14.12	3,845,840	-0.32(-2.18%)
Jul 25, 2007	14.48	14.83	14.29	14.44	5,652,137	+0.02(+0.14%)
Jul 24, 2007	14.52	14.59	14.35	14.42	2,006,652	-0.21(-1.42%)
Jul 23, 2007	14.62	14.67	14.59	14.62	1,287,286	+0.05(+0.35%)
Jul 20, 2007	14.67	14.67	14.50	14.57	2,106,159	-0.14(-0.92%)
Jul 19, 2007	14.69	14.73	14.67	14.71	2,465,357	+0.09(+0.62%)
Jul 18, 2007	14.59	14.63	14.52	14.62	3,196,163	+0.01(+0.08%)
Jul 17, 2007	14.65	14.67	14.60	14.61	1,079,534	-0.01(-0.07%)
Jul 16, 2007	14.62	14.67	14.58	14.62	1,741,137	-0.01(-0.04%)
Jul 13, 2007	14.59	14.67	14.57	14.62	2,531,371	+0.02(+0.14%)
Jul 12, 2007	14.42	14.60	14.41	14.60	1,594,982	+0.25(+1.72%)
Jul 11, 2007	14.28	14.36	14.24	14.36	1,202,826	+0.06(+0.40%)
Jul 10, 2007	14.38	14.42	14.26	14.30	2,544,477	-0.16(-1.10%)
Jul 09, 2007	14.46	14.48	14.41	14.46	1,117,395	+0.02(+0.17%)
Jul 06, 2007	14.36	14.45	14.33	14.43	5,012,746	+0.08(+0.59%)
Jul 05, 2007	14.32	14.47	14.28	14.35	2,598,842	+0.01(+0.10%)
Jul 03, 2007	14.31	14.33	14.30	14.33	1,101,377	+0.06(+0.43%)
Jul 02, 2007	14.21	14.27	14.19	14.27	2,196,444	+0.12(+0.86%)
Jun 29, 2007	14.23	14.28	14.06	14.15	3,090,069	-0.06(-0.43%)
Jun 28, 2007	14.24	14.30	14.21	14.21	2,593,988	+0.00(+0.03%)
Jun 27, 2007	14.01	14.22	14.01	14.21	2,140,137	+0.18(+1.26%)
Jun 26, 2007	14.19	14.21	14.03	14.03	2,275,079	-0.09(-0.66%)
Jun 25, 2007	14.20	14.26	14.08	14.12	3,393,445	-0.08(-0.57%)
Jun 22, 2007	14.30	14.32	14.15	14.20	1,082,446	-0.14(-0.96%)
Jun 21, 2007	14.30	14.36	14.20	14.34	1,958,111	+0.09(+0.62%)
Jun 20, 2007	14.46	14.47	14.25	14.25	1,610,078	-0.19(-1.33%)
Jun 19, 2007	14.39	14.46	14.36	14.44	1,689,684	+0.02(+0.17%)
Jun 18, 2007	14.46	14.48	14.40	14.42	970,318	-0.02(-0.14%)
Jun 15, 2007	14.45	14.48	14.42	14.44	870,811	+0.11(+0.76%)
Jun 14, 2007	14.29	14.36	14.26	14.33	1,279,519	+0.07(+0.52%)
Jun 13, 2007	14.14	14.26	14.10	14.26	1,551,344	+0.19(+1.38%)
Jun 12, 2007	14.12	14.23	14.06	14.06	1,431,450	-0.14(-0.99%)
Jun 11, 2007	14.19	14.26	14.15	14.20	1,307,673	+0.01(+0.09%)
Jun 08, 2007	14.03	14.19	14.02	14.19	2,008,593	+0.14(+1.00%)
Jun 07, 2007	14.31	14.31	14.04	14.05	2,150,331	-0.24(-1.67%)
Jun 06, 2007	14.36	14.37	14.26	14.29	1,000,413	-0.14(-0.94%)
Jun 05, 2007	14.45	14.45	14.37	14.43	3,283,526	-0.05(-0.34%)
Jun 04, 2007	14.38	14.50	14.38	14.47	1,143,607	+0.04(+0.29%)
Jun 01, 2007	14.45	14.47	14.40	14.43	1,407,180	+0.06(+0.42%)
May 31, 2007	14.40	14.41	14.34	14.37	1,692,596	+0.02(+0.16%)
May 30, 2007	14.15	14.35	14.15	14.35	950,417	+0.11(+0.80%)
May 29, 2007	14.21	14.27	14.17	14.24	2,259,061	+0.02(+0.14%)
May 25, 2007	14.21	14.22	14.16	14.22	857,220	+0.08(+0.57%)
May 24, 2007	14.27	14.34	14.11	14.14	1,851,808	-0.12(-0.87%)
May 23, 2007	14.31	14.36	14.25	14.26	1,116,910	+0.01(+0.09%)
May 22, 2007	14.31	14.33	14.25	14.25	1,236,804	-0.04(-0.30%)
May 21, 2007	14.32	14.34	14.27	14.29	2,473,123	+0.02(+0.11%)
May 18, 2007	14.21	14.29	14.20	14.27	1,912,386	+0.11(+0.74%)
May 17, 2007	14.14	14.21	14.13	14.17	2,274,108	+0.00(+0.00%)
May 16, 2007	14.11	14.17	14.05	14.17	1,604,253	+0.12(+0.82%)
May 15, 2007	14.10	14.18	14.03	14.05	1,688,713	-0.06(-0.41%)
May 14, 2007	14.11	14.16	14.04	14.11	5,230,692	-0.00(-0.01%)
May 11, 2007	14.03	14.12	13.99	14.11	1,341,165	+0.11(+0.77%)
May 10, 2007	14.15	14.16	13.99	14.01	2,826,122	-0.18(-1.26%)
May 09, 2007	14.14	14.20	14.10	14.19	1,641,144	+0.03(+0.19%)
May 08, 2007	14.12	14.17	14.08	14.16	1,002,355	+0.01(+0.04%)
May 07, 2007	14.11	14.18	14.11	14.15	2,399,342	+0.01(+0.04%)
May 04, 2007	14.16	14.21	14.10	14.15	1,089,727	+0.02(+0.17%)
May 03, 2007	14.14	14.14	14.07	14.12	2,240,523	+0.06(+0.43%)
May 02, 2007	14.00	14.09	13.99	14.06	5,149,144	+0.08(+0.57%)

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.