Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	27.34	27.81	26.65	26.89	1,324,610	-0.40(-1.45%)
Apr 29, 2008	28.13	28.26	27.27	27.29	1,691,560	-0.70(-2.49%)
Apr 28, 2008	28.64	28.64	27.50	27.98	1,917,787	-0.49(-1.73%)
Apr 25, 2008	28.47	28.60	27.83	28.47	1,539,806	+0.14(+0.48%)
Apr 24, 2008	30.38	30.38	28.30	28.34	2,936,496	-2.16(-7.09%)
Apr 23, 2008	28.41	30.70	28.06	30.50	4,227,510	+3.11(+11.36%)
Apr 22, 2008	28.30	28.30	27.10	27.39	1,918,368	-0.91(-3.21%)
Apr 21, 2008	28.07	28.37	27.86	28.30	797,600	-0.05(-0.17%)
Apr 18, 2008	28.18	28.67	27.98	28.34	806,781	+0.51(+1.84%)
Apr 17, 2008	27.76	28.00	27.25	27.83	845,799	-0.09(-0.32%)
Apr 16, 2008	27.30	27.94	27.14	27.92	789,341	+0.94(+3.47%)
Apr 15, 2008	27.56	27.56	26.85	26.99	1,208,308	-0.36(-1.32%)
Apr 14, 2008	27.23	27.65	27.00	27.35	827,626	-0.03(-0.10%)
Apr 11, 2008	27.91	27.97	27.27	27.38	799,152	-0.90(-3.19%)
Apr 10, 2008	27.74	28.62	27.59	28.28	882,515	+0.48(+1.74%)
Apr 09, 2008	28.02	28.50	27.79	27.79	1,701,793	-0.25(-0.88%)
Apr 08, 2008	28.52	28.52	27.86	28.04	1,224,531	-0.63(-2.19%)
Apr 07, 2008	28.32	28.77	28.07	28.67	1,324,702	+0.34(+1.20%)
Apr 04, 2008	27.89	28.88	27.42	28.32	1,475,218	+0.61(+2.22%)
Apr 03, 2008	28.20	28.20	27.18	27.71	1,779,385	-0.53(-1.86%)
Apr 02, 2008	27.75	28.32	27.75	28.24	2,048,375	+0.55(+1.97%)
Apr 01, 2008	26.61	27.69	26.47	27.69	1,533,082	+1.29(+4.89%)
Mar 31, 2008	25.77	26.42	25.52	26.40	1,187,236	+0.76(+2.98%)
Mar 28, 2008	25.74	26.01	25.51	25.64	895,738	-0.44(-1.68%)
Mar 27, 2008	26.68	26.95	26.05	26.07	1,495,674	-0.55(-2.05%)
Mar 26, 2008	26.46	26.79	25.80	26.62	1,792,988	+0.10(+0.36%)
Mar 25, 2008	26.46	26.71	25.96	26.52	1,229,637	+0.12(+0.47%)
Mar 24, 2008	25.56	26.68	25.27	26.40	1,660,783	+0.83(+3.26%)
Mar 21, 2008	25.12	25.83	24.59	25.57	2,327,707	+0.00(+0.00%)
Mar 20, 2008	25.12	25.83	24.59	25.57	2,327,707	+0.87(+3.54%)
Mar 19, 2008	26.02	26.62	24.69	24.69	1,336,651	-1.26(-4.84%)
Mar 18, 2008	24.97	26.07	24.65	25.95	1,422,332	+1.44(+5.88%)
Mar 17, 2008	24.10	24.68	23.31	24.51	1,651,968	+0.31(+1.30%)
Mar 14, 2008	25.17	25.21	23.96	24.20	1,165,420	-0.68(-2.74%)
Mar 13, 2008	24.15	24.92	23.82	24.88	1,034,402	+0.31(+1.25%)
Mar 12, 2008	24.32	25.31	24.23	24.57	1,418,577	+0.43(+1.78%)
Mar 11, 2008	23.99	24.24	23.45	24.14	1,071,775	+0.65(+2.76%)
Mar 10, 2008	23.72	24.17	23.44	23.49	766,147	-0.31(-1.29%)
Mar 07, 2008	24.04	24.37	23.38	23.80	1,298,032	-0.51(-2.08%)
Mar 06, 2008	25.48	25.55	24.11	24.30	1,565,369	-1.48(-5.74%)
Mar 05, 2008	25.18	26.28	24.97	25.79	2,241,581	+0.88(+3.54%)
Mar 04, 2008	24.50	25.10	24.26	24.90	1,860,194	+0.16(+0.63%)
Mar 03, 2008	24.85	25.18	24.37	24.75	1,120,570	-0.15(-0.60%)
Feb 29, 2008	25.21	25.40	24.71	24.90	1,261,196	-0.53(-2.09%)
Feb 28, 2008	25.87	25.88	25.21	25.43	1,272,803	-0.53(-2.05%)
Feb 27, 2008	25.48	25.97	25.34	25.96	884,039	+0.33(+1.28%)
Feb 26, 2008	25.45	25.92	25.36	25.64	1,531,494	-0.15(-0.58%)
Feb 25, 2008	24.80	25.87	24.78	25.79	1,348,010	+0.92(+3.71%)
Feb 22, 2008	25.01	25.01	24.21	24.86	771,799	+0.03(+0.14%)
Feb 21, 2008	25.62	25.62	24.82	24.83	828,706	-0.69(-2.70%)
Feb 20, 2008	24.93	25.62	24.88	25.52	954,244	+0.52(+2.07%)
Feb 19, 2008	25.27	25.72	24.82	25.00	1,158,283	+0.03(+0.14%)
Feb 18, 2008	25.42	25.42	24.65	24.97	0	+0.00(+0.00%)
Feb 15, 2008	25.42	25.42	24.65	24.97	1,560,170	-0.59(-2.32%)
Feb 14, 2008	26.01	26.17	25.41	25.56	1,606,300	-0.44(-1.68%)
Feb 13, 2008	25.74	26.62	25.53	26.00	2,375,400	+0.64(+2.53%)
Feb 12, 2008	24.86	25.46	24.67	25.36	2,526,855	+0.66(+2.65%)
Feb 11, 2008	24.26	24.99	23.81	24.70	1,581,959	+0.50(+2.09%)
Feb 08, 2008	24.26	24.69	23.95	24.20	945,921	-0.41(-1.66%)
Feb 07, 2008	24.07	24.67	23.84	24.60	1,735,758	+0.44(+1.84%)
Feb 06, 2008	25.03	25.25	24.04	24.16	2,028,001	-0.49(-1.99%)
Feb 05, 2008	24.43	24.94	24.11	24.65	2,684,392	-0.18(-0.74%)
Feb 04, 2008	26.13	26.38	24.82	24.84	2,183,228	-1.30(-4.96%)
Feb 01, 2008	25.33	26.53	25.25	26.13	2,058,455	+0.85(+3.35%)
Jan 31, 2008	23.54	26.05	23.10	25.29	5,679,682	+1.71(+7.24%)
Jan 30, 2008	22.22	25.25	22.22	23.58	8,046,379	+3.54(+17.68%)
Jan 29, 2008	20.34	20.78	19.88	20.04	1,768,034	-0.16(-0.78%)
Jan 28, 2008	19.18	20.23	19.06	20.20	1,530,528	+1.02(+5.30%)
Jan 25, 2008	19.55	19.60	18.98	19.18	1,238,330	-0.16(-0.81%)
Jan 24, 2008	18.68	19.86	18.46	19.34	2,258,943	+0.76(+4.12%)
Jan 23, 2008	16.99	18.60	16.77	18.57	2,532,979	+1.21(+7.00%)
Jan 22, 2008	16.72	17.55	16.11	17.36	1,546,179	-0.01(-0.08%)
Jan 21, 2008	17.47	17.57	16.95	17.37	0	+0.00(+0.00%)
Jan 18, 2008	17.47	17.57	16.95	17.37	1,763,559	-0.07(-0.39%)
Jan 17, 2008	18.27	18.33	17.43	17.44	1,687,562	-0.72(-3.98%)
Jan 16, 2008	18.33	18.73	18.05	18.16	1,586,791	-0.28(-1.52%)
Jan 15, 2008	18.79	18.96	18.24	18.44	1,525,119	-0.55(-2.91%)
Jan 14, 2008	18.91	19.21	18.91	18.99	1,031,561	+0.18(+0.98%)
Jan 11, 2008	19.14	19.30	18.78	18.81	957,122	-0.57(-2.96%)
Jan 10, 2008	19.05	19.54	18.81	19.38	1,935,797	+0.16(+0.85%)
Jan 09, 2008	20.18	20.24	19.01	19.22	2,098,308	-1.01(-4.99%)
Jan 08, 2008	20.48	20.88	20.20	20.23	1,226,140	-0.21(-1.04%)
Jan 07, 2008	20.68	21.00	20.36	20.44	1,139,325	-0.23(-1.09%)
Jan 04, 2008	20.95	21.08	20.62	20.67	765,264	-0.53(-2.48%)
Jan 03, 2008	21.79	21.81	21.08	21.19	1,077,787	-0.58(-2.66%)
Jan 02, 2008	22.43	22.43	21.16	21.77	1,157,582	-0.77(-3.42%)
Jan 01, 2008	22.58	22.80	22.45	22.54	0	+0.00(+0.00%)
Dec 31, 2007	22.58	22.80	22.45	22.54	687,902	-0.02(-0.09%)
Dec 28, 2007	22.61	22.86	22.49	22.56	601,947	-0.01(-0.03%)
Dec 27, 2007	23.31	23.38	22.53	22.57	694,789	-0.74(-3.16%)
Dec 26, 2007	23.24	23.38	22.88	23.31	475,011	+0.07(+0.29%)
Dec 24, 2007	23.21	23.41	23.00	23.24	311,378	+0.24(+1.04%)
Dec 21, 2007	22.83	23.24	22.76	23.00	1,441,006	+0.61(+2.71%)
Dec 20, 2007	22.76	22.76	22.24	22.39	974,273	-0.13(-0.58%)
Dec 19, 2007	22.16	22.72	22.12	22.52	1,042,775	+0.27(+1.23%)
Dec 18, 2007	22.11	22.30	21.44	22.25	1,815,214	+0.30(+1.37%)
Dec 17, 2007	22.14	22.24	21.85	21.95	953,100	-0.31(-1.41%)
Dec 14, 2007	22.68	22.92	22.25	22.26	598,673	-0.63(-2.74%)
Dec 13, 2007	22.37	23.07	22.19	22.89	1,071,825	-0.04(-0.18%)
Dec 12, 2007	23.49	23.83	22.54	22.93	890,976	-0.06(-0.27%)
Dec 11, 2007	24.20	24.20	22.99	22.99	777,425	-1.10(-4.56%)
Dec 10, 2007	23.65	24.12	23.40	24.09	984,789	+0.44(+1.88%)
Dec 07, 2007	23.72	23.72	23.21	23.65	590,400	-0.01(-0.06%)
Dec 06, 2007	23.24	23.82	23.17	23.66	936,690	+0.50(+2.15%)
Dec 05, 2007	23.21	23.45	23.12	23.16	738,517	+0.16(+0.68%)
Dec 04, 2007	22.99	23.28	22.76	23.01	990,937	-0.13(-0.56%)
Dec 03, 2007	23.29	23.66	23.06	23.14	1,348,702	-0.67(-2.81%)
Nov 30, 2007	23.88	24.06	23.64	23.81	770,978	+0.08(+0.35%)
Nov 29, 2007	23.98	23.98	23.50	23.72	713,912	-0.31(-1.31%)
Nov 28, 2007	23.39	24.11	23.31	24.04	1,359,783	+0.78(+3.35%)
Nov 27, 2007	23.10	23.58	22.89	23.26	1,037,289	+0.31(+1.34%)
Nov 26, 2007	22.98	23.55	22.95	22.95	1,101,274	+0.01(+0.03%)
Nov 23, 2007	22.78	23.12	22.49	22.95	317,651	+0.30(+1.33%)
Nov 21, 2007	22.45	22.99	22.34	22.65	1,072,073	+0.00(+0.00%)
Nov 20, 2007	21.98	22.86	21.98	22.65	1,366,428	+0.85(+3.88%)
Nov 19, 2007	22.53	22.58	21.70	21.80	1,030,681	-0.85(-3.77%)
Nov 16, 2007	23.07	23.08	22.22	22.65	1,109,948	-0.39(-1.69%)
Nov 15, 2007	22.45	23.19	22.43	23.04	2,363,484	+0.53(+2.33%)
Nov 14, 2007	22.20	22.82	22.20	22.52	2,141,802	+0.60(+2.74%)
Nov 13, 2007	21.76	22.14	21.54	21.92	1,240,730	+0.26(+1.20%)
Nov 12, 2007	21.77	22.45	21.56	21.66	1,127,764	-0.17(-0.78%)
Nov 09, 2007	21.79	22.07	21.19	21.83	1,044,957	-0.17(-0.78%)
Nov 08, 2007	21.96	22.27	21.20	22.00	1,187,970	+0.14(+0.62%)
Nov 07, 2007	22.94	22.94	21.82	21.86	1,673,090	-0.96(-4.19%)
Nov 06, 2007	22.54	22.89	22.37	22.82	1,506,265	-0.02(-0.09%)
Nov 05, 2007	22.55	23.11	22.48	22.84	1,140,233	-0.21(-0.92%)
Nov 02, 2007	23.85	24.35	22.88	23.05	1,625,618	-0.70(-2.93%)
Nov 01, 2007	24.64	24.64	23.64	23.74	1,428,405	-0.89(-3.63%)
Oct 31, 2007	24.57	24.64	24.13	24.64	1,642,028	+0.09(+0.36%)
Oct 30, 2007	23.25	24.64	23.03	24.55	1,468,111	+1.62(+7.05%)
Oct 29, 2007	23.65	23.65	22.65	22.93	1,693,603	-0.99(-4.14%)
Oct 26, 2007	24.06	24.10	23.65	23.92	658,013	-0.09(-0.37%)
Oct 25, 2007	23.89	24.31	23.68	24.01	1,141,083	+0.34(+1.44%)
Oct 24, 2007	24.97	25.08	22.88	23.67	2,837,324	-0.57(-2.34%)
Oct 23, 2007	24.47	24.47	24.03	24.24	913,540	-0.02(-0.08%)
Oct 22, 2007	23.94	24.43	23.60	24.26	1,560,711	-0.01(-0.06%)
Oct 19, 2007	24.41	24.97	24.17	24.27	1,819,608	-0.14(-0.56%)
Oct 18, 2007	24.33	24.54	23.81	24.41	638,086	-0.11(-0.45%)
Oct 17, 2007	24.29	24.52	23.98	24.52	678,672	+0.29(+1.18%)
Oct 16, 2007	23.70	24.29	23.65	24.23	596,035	+0.61(+2.60%)
Oct 15, 2007	24.35	24.36	23.43	23.61	792,223	-0.68(-2.81%)
Oct 12, 2007	23.53	24.42	23.53	24.30	689,953	+0.85(+3.61%)
Oct 11, 2007	23.99	24.19	23.26	23.45	709,153	-0.44(-1.86%)
Oct 10, 2007	23.87	23.95	23.64	23.89	510,322	+0.03(+0.11%)
Oct 09, 2007	23.65	23.89	23.39	23.87	612,885	+0.33(+1.39%)
Oct 08, 2007	23.29	24.62	23.21	23.54	802,772	+0.19(+0.82%)
Oct 05, 2007	23.26	23.50	23.10	23.35	733,909	+0.09(+0.38%)
Oct 04, 2007	22.94	23.44	22.94	23.26	899,621	+0.45(+1.97%)
Oct 03, 2007	22.57	23.16	22.50	22.81	1,000,132	+0.06(+0.27%)
Oct 02, 2007	21.82	23.06	21.71	22.75	2,154,109	+1.02(+4.68%)
Oct 01, 2007	21.50	21.81	21.43	21.73	1,345,183	+0.24(+1.11%)
Sep 28, 2007	21.50	21.50	21.19	21.49	616,987	-0.05(-0.22%)
Sep 27, 2007	21.73	21.84	21.46	21.54	515,157	-0.10(-0.44%)
Sep 26, 2007	21.70	21.80	21.46	21.64	492,594	+0.01(+0.06%)
Sep 25, 2007	21.38	21.71	21.34	21.62	780,062	+0.16(+0.73%)
Sep 24, 2007	21.58	21.81	21.25	21.46	579,039	-0.25(-1.13%)
Sep 21, 2007	21.72	21.84	21.52	21.71	1,384,743	+0.13(+0.60%)
Sep 20, 2007	21.54	21.62	21.29	21.58	604,094	+0.04(+0.19%)
Sep 19, 2007	21.29	21.64	21.16	21.54	1,049,949	+0.40(+1.91%)
Sep 18, 2007	20.86	21.38	20.69	21.14	1,157,932	+0.27(+1.31%)
Sep 17, 2007	20.82	21.07	20.71	20.86	720,136	-0.01(-0.07%)
Sep 14, 2007	20.95	21.08	20.69	20.88	1,048,483	-0.07(-0.33%)
Sep 13, 2007	21.33	21.44	20.95	20.95	562,043	-0.33(-1.54%)
Sep 12, 2007	21.44	21.50	21.14	21.27	395,599	-0.23(-1.05%)
Sep 11, 2007	21.33	21.53	20.99	21.50	1,025,920	+0.17(+0.80%)
Sep 10, 2007	21.34	21.56	21.12	21.33	1,714,262	-0.01(-0.03%)
Sep 07, 2007	21.40	21.42	20.82	21.34	877,936	-0.30(-1.39%)
Sep 06, 2007	21.72	21.74	21.14	21.64	666,657	-0.08(-0.38%)
Sep 05, 2007	21.06	21.90	21.04	21.72	1,441,738	+0.35(+1.66%)
Sep 04, 2007	21.03	21.50	20.97	21.36	951,781	+0.35(+1.66%)
Aug 31, 2007	20.71	21.15	20.64	21.01	597,354	+0.40(+1.95%)
Aug 30, 2007	20.91	20.95	20.38	20.61	724,971	-0.30(-1.44%)
Aug 29, 2007	20.19	20.98	19.79	20.91	1,290,385	+0.81(+4.01%)
Aug 28, 2007	21.01	21.03	20.07	20.11	669,587	-1.00(-4.75%)
Aug 27, 2007	21.41	21.42	21.08	21.11	577,135	-0.39(-1.81%)
Aug 24, 2007	20.93	21.50	20.79	21.50	458,162	+0.56(+2.67%)
Aug 23, 2007	20.97	21.31	20.88	20.94	604,973	-0.05(-0.23%)
Aug 22, 2007	21.25	21.33	20.71	20.99	796,033	-0.07(-0.36%)
Aug 21, 2007	20.59	21.25	20.59	21.06	627,976	+0.38(+1.81%)
Aug 20, 2007	20.26	20.82	20.03	20.69	628,123	+0.43(+2.12%)
Aug 17, 2007	20.67	21.23	20.19	20.26	1,334,633	-0.33(-1.59%)
Aug 16, 2007	19.40	20.66	19.21	20.58	1,418,588	+0.92(+4.69%)
Aug 15, 2007	19.92	20.56	19.64	19.66	1,263,426	-0.45(-2.24%)
Aug 14, 2007	20.43	20.92	20.11	20.11	1,170,387	-0.25(-1.24%)
Aug 13, 2007	20.35	20.65	19.87	20.37	2,241,434	+0.02(+0.10%)
Aug 10, 2007	18.09	20.82	17.85	20.35	3,032,486	+2.03(+11.07%)
Aug 09, 2007	19.38	18.94	17.71	18.32	3,346,474	-1.06(-5.49%)
Aug 08, 2007	21.31	21.66	18.52	19.38	2,967,798	-2.21(-10.24%)
Aug 07, 2007	21.66	21.87	21.27	21.59	1,759,389	-0.06(-0.28%)
Aug 06, 2007	21.64	22.01	21.57	21.66	2,368,466	+0.38(+1.80%)
Aug 03, 2007	21.51	22.08	21.23	21.27	1,620,344	-0.81(-3.65%)
Aug 02, 2007	21.84	22.18	21.44	22.08	3,471,747	+0.26(+1.19%)
Aug 01, 2007	19.79	22.77	19.53	21.82	6,325,628	+4.07(+22.91%)
Jul 31, 2007	18.15	18.45	17.75	17.75	920,280	-0.40(-2.18%)
Jul 30, 2007	18.30	18.35	17.80	18.15	1,024,015	-0.20(-1.12%)
Jul 27, 2007	18.26	18.60	17.88	18.35	1,377,270	+0.01(+0.07%)
Jul 26, 2007	18.78	19.08	18.21	18.34	900,500	-0.74(-3.86%)
Jul 25, 2007	18.93	19.15	18.90	19.08	1,403,204	+0.23(+1.23%)
Jul 24, 2007	18.88	19.11	18.80	18.84	875,592	-0.30(-1.57%)
Jul 23, 2007	19.23	19.31	19.04	19.14	567,318	-0.04(-0.21%)
Jul 20, 2007	19.59	19.66	19.07	19.19	832,662	-0.44(-2.26%)
Jul 19, 2007	19.68	19.87	19.63	19.63	511,055	+0.12(+0.63%)
Jul 18, 2007	19.51	19.62	19.30	19.51	833,688	-0.23(-1.14%)
Jul 17, 2007	19.79	19.85	19.70	19.73	999,546	-0.05(-0.24%)
Jul 16, 2007	19.87	19.96	19.72	19.78	933,174	-0.10(-0.48%)
Jul 13, 2007	19.77	20.04	19.77	19.87	930,243	-0.01(-0.07%)
Jul 12, 2007	19.79	19.95	19.73	19.89	617,720	+0.22(+1.11%)
Jul 11, 2007	19.68	19.80	19.57	19.67	712,078	-0.05(-0.28%)
Jul 10, 2007	20.15	20.18	19.70	19.72	571,860	-0.62(-3.05%)
Jul 09, 2007	20.21	20.36	20.16	20.35	512,960	+0.11(+0.54%)
Jul 06, 2007	20.11	20.26	19.99	20.24	362,925	+0.15(+0.75%)
Jul 05, 2007	20.12	20.14	19.88	20.09	350,471	+0.02(+0.10%)
Jul 03, 2007	20.13	20.17	19.96	20.07	252,011	+0.02(+0.10%)
Jul 02, 2007	19.67	20.05	19.67	20.05	449,810	+0.43(+2.19%)
Jun 29, 2007	20.08	20.20	19.59	19.62	748,854	-0.46(-2.31%)
Jun 28, 2007	19.94	20.20	19.87	20.08	586,219	+0.16(+0.82%)
Jun 27, 2007	19.48	19.94	19.26	19.92	778,450	+0.29(+1.46%)
Jun 26, 2007	19.12	19.76	19.22	19.63	1,489,796	+0.51(+2.64%)
Jun 25, 2007	19.32	19.52	19.02	19.12	858,156	-0.20(-1.02%)
Jun 22, 2007	19.44	19.44	19.21	19.32	919,987	-0.13(-0.67%)
Jun 21, 2007	19.47	19.53	19.25	19.45	531,860	-0.08(-0.42%)
Jun 20, 2007	19.72	19.89	19.49	19.53	573,032	-0.12(-0.63%)
Jun 19, 2007	19.77	19.78	19.62	19.66	427,100	-0.14(-0.69%)
Jun 18, 2007	19.93	20.05	19.74	19.79	687,023	-0.10(-0.51%)
Jun 15, 2007	19.90	20.05	19.81	19.90	1,170,094	+0.23(+1.14%)
Jun 14, 2007	19.41	19.74	19.41	19.67	1,149,727	+0.30(+1.55%)
Jun 13, 2007	19.36	19.59	19.25	19.37	754,275	+0.07(+0.35%)
Jun 12, 2007	19.48	19.48	19.16	19.30	867,827	-0.33(-1.67%)
Jun 11, 2007	19.63	19.69	19.38	19.63	447,612	-0.06(-0.31%)
Jun 08, 2007	19.41	19.69	19.17	19.69	898,302	+0.28(+1.44%)
Jun 07, 2007	19.71	19.82	19.41	19.41	515,743	-0.39(-1.96%)
Jun 06, 2007	19.75	19.97	19.67	19.80	798,377	-0.05(-0.28%)
Jun 05, 2007	19.96	20.09	19.70	19.85	477,063	-0.20(-0.99%)
Jun 04, 2007	19.74	20.11	19.74	20.05	596,035	+0.22(+1.10%)
Jun 01, 2007	19.79	19.94	19.67	19.83	678,818	+0.10(+0.52%)
May 31, 2007	19.63	19.77	19.50	19.73	926,929	+0.19(+0.98%)
May 30, 2007	19.11	19.55	19.06	19.54	1,298,297	+0.22(+1.13%)
May 29, 2007	19.19	19.37	19.14	19.32	767,755	+0.14(+0.71%)
May 25, 2007	19.06	19.22	18.97	19.19	510,469	+0.16(+0.86%)
May 24, 2007	19.12	19.25	18.95	19.02	978,594	-0.10(-0.54%)
May 23, 2007	19.38	19.44	19.08	19.12	3,146,916	-0.22(-1.13%)
May 22, 2007	19.26	19.44	19.17	19.34	1,445,694	-0.06(-0.32%)
May 21, 2007	19.41	19.43	19.27	19.40	1,310,045	+0.07(+0.35%)
May 18, 2007	19.39	19.44	19.25	19.34	1,198,410	+0.01(+0.04%)
May 17, 2007	19.36	19.44	19.28	19.33	1,074,857	+0.01(+0.04%)
May 16, 2007	18.98	19.37	18.89	19.32	1,042,623	+0.39(+2.05%)
May 15, 2007	19.04	19.20	18.87	18.93	671,199	-0.15(-0.79%)
May 14, 2007	19.25	19.28	19.01	19.08	591,493	-0.19(-0.99%)
May 11, 2007	19.18	19.37	19.16	19.27	271,205	+0.20(+1.04%)
May 10, 2007	19.38	19.39	19.05	19.08	512,373	-0.39(-2.00%)
May 09, 2007	19.34	19.61	19.27	19.47	871,489	+0.10(+0.53%)
May 08, 2007	19.28	19.40	19.14	19.36	772,004	-0.04(-0.21%)
May 07, 2007	19.44	19.54	19.36	19.40	922,331	-0.03(-0.18%)
May 04, 2007	19.36	19.56	19.25	19.44	778,304	+0.08(+0.39%)
May 03, 2007	19.25	19.50	19.19	19.36	825,043	+0.19(+1.00%)
May 02, 2007	19.17	19.53	19.10	19.17	1,005,524	-0.04(-0.21%)

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.