Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	14.29	14.72	14.19	14.32	6,745,493	+0.05(+0.32%)
Mar 28, 2008	14.54	14.63	14.20	14.27	7,933,325	-0.16(-1.09%)
Mar 27, 2008	14.86	14.94	14.12	14.43	11,993,925	-0.42(-2.81%)
Mar 26, 2008	15.52	15.52	14.74	14.85	6,363,733	-0.82(-5.21%)
Mar 25, 2008	15.72	15.75	15.30	15.66	6,069,978	-0.06(-0.37%)
Mar 24, 2008	15.36	16.13	15.34	15.72	9,754,154	+0.41(+2.68%)
Mar 21, 2008	14.37	15.36	14.10	15.31	11,531,962	+0.00(+0.00%)
Mar 20, 2008	14.37	15.36	14.10	15.31	11,531,962	+0.95(+6.63%)
Mar 19, 2008	14.85	15.08	14.28	14.36	8,483,830	-0.22(-1.52%)
Mar 18, 2008	14.20	15.05	13.93	14.58	8,429,485	+0.68(+4.88%)
Mar 17, 2008	13.49	14.09	13.17	13.90	11,470,546	+0.05(+0.33%)
Mar 14, 2008	14.72	14.96	13.64	13.86	12,109,812	-0.75(-5.14%)
Mar 13, 2008	14.08	14.70	13.69	14.61	7,385,718	+0.35(+2.42%)
Mar 12, 2008	14.72	15.43	14.25	14.26	7,662,408	-0.60(-4.04%)
Mar 11, 2008	13.97	14.88	13.97	14.86	10,154,768	+1.24(+9.10%)
Mar 10, 2008	13.66	13.92	13.31	13.62	10,265,744	-0.04(-0.29%)
Mar 07, 2008	13.29	13.95	13.18	13.66	7,208,881	+0.29(+2.15%)
Mar 06, 2008	13.72	13.81	13.37	13.37	5,367,124	-0.48(-3.48%)
Mar 05, 2008	14.08	14.32	13.73	13.86	7,498,788	-0.09(-0.65%)
Mar 04, 2008	13.95	14.06	13.52	13.95	7,879,503	-0.16(-1.11%)
Mar 03, 2008	14.29	14.33	13.94	14.10	4,980,295	-0.28(-1.95%)
Feb 29, 2008	14.87	15.13	14.27	14.38	9,423,196	-0.95(-6.21%)
Feb 28, 2008	15.83	15.86	15.27	15.34	8,416,563	-0.63(-3.96%)
Feb 27, 2008	15.68	16.24	15.60	15.97	6,194,190	+0.16(+1.03%)
Feb 26, 2008	15.73	16.07	15.57	15.81	5,777,303	-0.02(-0.12%)
Feb 25, 2008	15.60	15.87	15.21	15.83	7,131,222	+0.20(+1.29%)
Feb 22, 2008	15.13	15.66	14.87	15.62	6,764,855	+0.60(+4.00%)
Feb 21, 2008	15.23	15.45	14.97	15.02	5,819,502	-0.25(-1.67%)
Feb 20, 2008	14.74	15.43	14.37	15.28	9,852,200	-0.18(-1.14%)
Feb 19, 2008	16.03	16.14	15.37	15.45	7,788,506	-0.42(-2.67%)
Feb 18, 2008	15.75	15.90	15.42	15.88	0	+0.00(+0.00%)
Feb 15, 2008	15.75	15.90	15.42	15.88	5,247,908	+0.15(+0.95%)
Feb 14, 2008	16.15	16.21	15.72	15.73	5,984,794	-0.45(-2.78%)
Feb 13, 2008	16.45	16.65	15.93	16.18	4,556,423	-0.16(-1.00%)
Feb 12, 2008	15.77	16.38	15.77	16.34	8,633,082	+0.64(+4.07%)
Feb 11, 2008	15.94	16.00	15.51	15.70	5,378,311	-0.38(-2.35%)
Feb 08, 2008	16.45	16.45	15.79	16.08	5,291,163	-0.43(-2.61%)
Feb 07, 2008	16.24	16.69	16.07	16.51	5,529,988	+0.21(+1.28%)
Feb 06, 2008	16.66	16.82	16.24	16.30	6,727,235	-0.27(-1.61%)
Feb 05, 2008	16.70	17.04	16.42	16.57	8,835,053	-0.42(-2.46%)
Feb 04, 2008	17.22	17.76	16.92	16.99	8,533,455	-0.25(-1.44%)
Feb 01, 2008	17.03	17.28	16.49	17.24	8,534,218	+0.18(+1.07%)
Jan 31, 2008	16.41	17.22	16.10	17.05	12,282,680	+0.35(+2.07%)
Jan 30, 2008	16.73	17.23	16.52	16.71	10,938,640	-0.06(-0.35%)
Jan 29, 2008	16.86	16.88	16.42	16.77	7,020,183	+0.01(+0.04%)
Jan 28, 2008	16.32	16.77	15.92	16.76	7,302,258	+0.43(+2.64%)
Jan 25, 2008	16.58	17.60	15.99	16.33	9,800,946	-0.06(-0.36%)
Jan 24, 2008	16.68	16.82	16.08	16.39	10,086,175	-0.23(-1.41%)
Jan 23, 2008	14.93	17.20	14.73	16.62	18,382,452	+1.13(+7.28%)
Jan 22, 2008	12.72	15.98	12.39	15.49	20,282,022	+1.73(+12.56%)
Jan 21, 2008	14.06	14.30	13.51	13.76	0	+0.00(+0.00%)
Jan 18, 2008	14.06	14.30	13.51	13.76	12,404,857	-0.18(-1.26%)
Jan 17, 2008	14.74	14.78	13.88	13.94	8,707,425	-0.73(-4.98%)
Jan 16, 2008	14.30	14.89	14.21	14.67	11,146,469	+0.33(+2.27%)
Jan 15, 2008	15.23	15.23	14.25	14.35	10,166,885	-1.05(-6.82%)
Jan 14, 2008	15.31	15.40	15.00	15.40	7,381,435	+0.24(+1.59%)
Jan 11, 2008	14.89	15.54	14.68	15.15	8,232,802	+0.12(+0.78%)
Jan 10, 2008	14.47	15.36	14.17	15.04	10,922,005	+0.42(+2.86%)
Jan 09, 2008	14.03	14.66	13.90	14.62	9,828,224	+0.59(+4.18%)
Jan 08, 2008	14.60	14.63	14.01	14.03	12,393,126	-0.47(-3.24%)
Jan 07, 2008	14.31	14.74	14.20	14.50	6,931,772	+0.25(+1.79%)
Jan 04, 2008	14.68	14.68	14.16	14.25	8,161,470	-0.54(-3.66%)
Jan 03, 2008	14.91	15.03	14.75	14.79	6,280,655	-0.08(-0.57%)
Jan 02, 2008	15.35	15.37	14.83	14.87	8,599,930	-0.42(-2.77%)
Jan 01, 2008	15.35	15.49	15.00	15.30	0	+0.00(+0.00%)
Dec 31, 2007	15.35	15.49	15.00	15.30	4,763,861	-0.13(-0.85%)
Dec 28, 2007	15.60	15.68	15.36	15.43	4,488,124	-0.01(-0.04%)
Dec 27, 2007	15.59	15.62	15.40	15.43	5,877,533	-0.17(-1.09%)
Dec 26, 2007	15.41	15.82	15.24	15.60	5,758,646	+0.12(+0.76%)
Dec 24, 2007	15.21	15.51	15.21	15.49	3,908,875	+0.18(+1.19%)
Dec 21, 2007	13.73	15.30	13.73	15.30	16,244,925	+1.01(+7.07%)
Dec 20, 2007	14.69	14.69	14.06	14.29	8,412,610	-0.26(-1.79%)
Dec 19, 2007	14.75	14.85	14.44	14.55	6,936,665	-0.11(-0.76%)
Dec 18, 2007	14.80	14.91	14.25	14.66	6,802,062	+0.00(+0.00%)
Dec 17, 2007	14.70	14.94	14.53	14.66	8,289,443	-0.12(-0.84%)
Dec 14, 2007	15.04	15.15	14.72	14.79	6,344,202	-0.35(-2.33%)
Dec 13, 2007	15.06	15.21	14.59	15.14	8,390,436	+0.00(+0.00%)
Dec 12, 2007	16.16	16.52	14.81	15.14	12,233,190	-0.59(-3.73%)
Dec 11, 2007	16.88	16.88	15.69	15.73	9,014,937	-1.16(-6.87%)
Dec 10, 2007	16.50	17.10	16.49	16.89	4,537,381	+0.40(+2.41%)
Dec 07, 2007	16.81	16.96	16.41	16.49	6,396,839	-0.32(-1.90%)
Dec 06, 2007	16.43	16.86	16.23	16.81	7,701,586	+0.38(+2.30%)
Dec 05, 2007	16.39	16.66	16.18	16.43	6,304,066	+0.16(+0.96%)
Dec 04, 2007	16.64	16.75	16.26	16.28	5,639,745	-0.47(-2.80%)
Dec 03, 2007	17.26	17.26	16.71	16.75	6,586,727	-0.44(-2.54%)
Nov 30, 2007	17.09	17.59	16.99	17.18	7,752,258	+0.59(+3.58%)
Nov 29, 2007	16.92	16.92	16.31	16.59	4,989,500	-0.35(-2.08%)
Nov 28, 2007	16.07	16.98	15.97	16.94	7,082,048	+1.02(+6.39%)
Nov 27, 2007	15.53	16.05	15.48	15.92	7,567,987	+0.61(+4.01%)
Nov 26, 2007	16.37	16.38	15.28	15.31	5,279,643	-1.03(-6.31%)
Nov 23, 2007	16.32	16.50	15.98	16.34	2,336,887	+0.31(+1.91%)
Nov 21, 2007	15.93	16.39	15.58	16.03	6,267,302	-0.06(-0.36%)
Nov 20, 2007	16.31	16.67	15.55	16.09	7,701,339	-0.23(-1.40%)
Nov 19, 2007	16.50	16.60	15.94	16.32	6,290,827	-0.31(-1.88%)
Nov 16, 2007	17.03	17.03	16.52	16.64	5,930,598	-0.25(-1.47%)
Nov 15, 2007	17.68	17.70	16.74	16.88	6,726,384	-0.82(-4.61%)
Nov 14, 2007	18.29	18.61	17.68	17.70	4,207,627	-0.52(-2.83%)
Nov 13, 2007	17.59	18.25	17.55	18.21	5,649,539	+0.76(+4.37%)
Nov 12, 2007	17.29	18.12	17.22	17.45	5,432,924	+0.16(+0.94%)
Nov 09, 2007	16.96	17.71	16.72	17.29	7,651,703	+0.10(+0.61%)
Nov 08, 2007	16.79	17.24	16.60	17.18	9,194,073	+0.41(+2.45%)
Nov 07, 2007	17.40	17.54	16.72	16.77	7,072,924	-1.00(-5.65%)
Nov 06, 2007	17.18	17.85	17.17	17.78	6,852,429	+0.61(+3.57%)
Nov 05, 2007	16.77	17.35	16.77	17.16	6,682,389	+0.03(+0.15%)
Nov 02, 2007	17.71	17.76	17.03	17.14	7,932,962	-0.55(-3.13%)
Nov 01, 2007	18.31	18.42	17.65	17.69	6,537,401	-0.87(-4.68%)
Oct 31, 2007	18.60	18.77	18.20	18.56	5,905,382	+0.07(+0.39%)
Oct 30, 2007	18.53	18.68	18.42	18.49	2,648,715	-0.05(-0.25%)
Oct 29, 2007	18.73	18.75	18.40	18.53	3,795,638	-0.09(-0.49%)
Oct 26, 2007	18.96	19.05	18.31	18.62	6,017,897	+0.26(+1.42%)
Oct 25, 2007	18.51	18.92	18.20	18.36	4,535,420	-0.17(-0.92%)
Oct 24, 2007	18.85	18.85	18.11	18.53	5,957,654	-0.31(-1.63%)
Oct 23, 2007	18.81	18.96	18.49	18.84	4,356,836	+0.06(+0.31%)
Oct 22, 2007	18.62	19.09	18.51	18.78	5,737,988	+0.07(+0.35%)
Oct 19, 2007	19.23	19.49	18.68	18.72	7,179,996	-0.55(-2.88%)
Oct 18, 2007	18.82	19.62	18.63	19.27	7,083,883	+0.06(+0.31%)
Oct 17, 2007	20.01	20.01	19.11	19.21	7,752,692	-0.65(-3.25%)
Oct 16, 2007	20.40	20.63	19.81	19.86	10,419,802	-1.25(-5.90%)
Oct 15, 2007	21.27	21.51	20.93	21.10	5,937,113	-0.45(-2.09%)
Oct 12, 2007	21.61	21.77	21.48	21.55	2,764,296	-0.12(-0.57%)
Oct 11, 2007	21.87	22.14	21.57	21.68	3,711,941	-0.08(-0.39%)
Oct 10, 2007	21.85	21.89	21.65	21.76	2,670,635	-0.17(-0.77%)
Oct 09, 2007	21.87	21.93	21.61	21.93	2,278,517	+0.16(+0.72%)
Oct 08, 2007	21.95	22.06	21.71	21.78	1,788,905	-0.25(-1.15%)
Oct 05, 2007	21.87	22.21	21.87	22.03	2,759,697	+0.19(+0.87%)
Oct 04, 2007	21.82	21.97	21.74	21.84	1,970,402	+0.04(+0.18%)
Oct 03, 2007	21.53	22.03	21.46	21.80	3,745,512	+0.29(+1.37%)
Oct 02, 2007	21.42	21.70	21.32	21.51	4,639,965	+0.10(+0.49%)
Oct 01, 2007	21.57	21.57	20.99	21.40	3,208,840	+0.31(+1.48%)
Sep 28, 2007	21.27	21.33	20.99	21.09	3,687,261	-0.27(-1.25%)
Sep 27, 2007	21.34	21.42	21.08	21.36	2,913,601	+0.08(+0.40%)
Sep 26, 2007	21.42	21.53	21.21	21.27	2,798,327	-0.06(-0.28%)
Sep 25, 2007	21.18	21.52	21.18	21.33	2,788,958	-0.12(-0.55%)
Sep 24, 2007	21.89	21.90	21.42	21.45	3,778,316	-0.53(-2.43%)
Sep 21, 2007	22.37	22.38	21.84	21.98	4,855,952	-0.31(-1.40%)
Sep 20, 2007	22.86	22.90	22.21	22.30	3,332,699	-0.56(-2.45%)
Sep 19, 2007	22.83	23.22	22.62	22.86	4,322,039	+0.10(+0.43%)
Sep 18, 2007	21.55	22.79	21.34	22.76	6,928,293	+1.27(+5.92%)
Sep 17, 2007	21.40	21.62	21.18	21.49	3,600,805	+0.06(+0.27%)
Sep 14, 2007	21.31	21.60	21.12	21.43	2,921,266	+0.06(+0.27%)
Sep 13, 2007	21.43	21.47	21.27	21.37	2,847,993	+0.12(+0.58%)
Sep 12, 2007	21.27	21.38	21.08	21.25	2,826,721	-0.07(-0.31%)
Sep 11, 2007	21.27	21.76	21.14	21.31	3,684,962	+0.20(+0.96%)
Sep 10, 2007	21.20	21.36	20.80	21.11	3,456,098	+0.03(+0.15%)
Sep 07, 2007	21.38	21.38	21.01	21.08	3,094,178	-0.32(-1.49%)
Sep 06, 2007	21.45	21.53	21.15	21.40	2,942,114	-0.02(-0.09%)
Sep 05, 2007	21.53	21.61	21.22	21.42	2,677,380	-0.35(-1.62%)
Sep 04, 2007	21.57	21.91	21.54	21.77	2,805,991	+0.05(+0.21%)
Aug 31, 2007	21.91	22.04	21.50	21.72	3,271,229	+0.05(+0.24%)
Aug 30, 2007	21.76	21.93	21.48	21.67	2,742,375	-0.28(-1.28%)
Aug 29, 2007	21.63	21.97	21.21	21.95	3,044,512	+0.48(+2.22%)
Aug 28, 2007	21.93	22.00	21.42	21.48	3,134,494	-0.69(-3.12%)
Aug 27, 2007	22.34	22.43	22.17	22.17	2,245,989	-0.27(-1.19%)
Aug 24, 2007	22.25	22.47	21.98	22.43	2,604,107	-0.09(-0.41%)
Aug 23, 2007	22.49	22.56	22.15	22.53	3,672,085	+0.14(+0.61%)
Aug 22, 2007	22.68	22.76	22.08	22.39	4,048,721	-0.11(-0.49%)
Aug 21, 2007	21.83	22.69	21.81	22.50	3,285,533	+0.51(+2.31%)
Aug 20, 2007	22.48	22.70	21.66	21.99	4,307,621	-0.47(-2.09%)
Aug 17, 2007	22.49	23.43	22.17	22.46	8,262,025	+0.36(+1.62%)
Aug 16, 2007	20.52	22.39	20.47	22.10	8,327,686	+1.42(+6.88%)
Aug 15, 2007	21.00	21.49	20.59	20.68	6,374,227	-0.27(-1.31%)
Aug 14, 2007	21.63	21.75	20.95	20.95	6,158,401	-0.64(-2.96%)
Aug 13, 2007	21.96	22.11	21.51	21.59	7,031,917	-0.12(-0.57%)
Aug 10, 2007	21.76	22.24	21.42	21.72	8,717,997	-0.10(-0.45%)
Aug 09, 2007	23.26	22.88	21.39	21.81	10,962,024	-1.44(-6.20%)
Aug 08, 2007	23.72	24.14	22.03	23.26	9,668,211	-0.44(-1.84%)
Aug 07, 2007	23.27	24.01	22.96	23.69	8,595,021	+0.42(+1.82%)
Aug 06, 2007	21.85	23.28	21.69	23.27	8,511,524	+1.37(+6.26%)
Aug 03, 2007	22.17	22.84	21.88	21.90	7,025,156	-0.94(-4.11%)
Aug 02, 2007	22.76	23.14	22.58	22.84	5,283,701	+0.08(+0.34%)
Aug 01, 2007	22.51	22.83	22.25	22.76	6,846,538	+0.13(+0.58%)
Jul 31, 2007	23.36	23.48	22.59	22.63	5,760,594	-0.47(-2.03%)
Jul 30, 2007	22.86	23.24	22.58	23.10	5,754,596	+0.27(+1.20%)
Jul 27, 2007	22.94	23.14	22.65	22.83	10,386,429	-0.14(-0.62%)
Jul 26, 2007	23.01	23.35	22.64	22.97	8,378,090	-0.61(-2.60%)
Jul 25, 2007	23.44	23.80	23.18	23.58	7,040,236	+0.33(+1.40%)
Jul 24, 2007	23.60	23.97	23.11	23.26	11,153,373	-0.37(-1.57%)
Jul 23, 2007	23.78	23.90	23.60	23.63	4,746,845	+0.01(+0.06%)
Jul 20, 2007	23.96	24.05	23.47	23.62	6,189,019	-0.38(-1.58%)
Jul 19, 2007	24.04	24.18	23.86	23.99	7,370,249	+0.12(+0.49%)
Jul 18, 2007	23.81	24.20	23.56	23.88	8,263,909	-0.07(-0.30%)
Jul 17, 2007	23.75	24.18	23.30	23.95	9,765,260	+1.05(+4.59%)
Jul 16, 2007	22.90	23.13	22.85	22.90	3,299,588	-0.12(-0.54%)
Jul 13, 2007	22.83	23.22	22.75	23.02	4,195,280	+0.14(+0.63%)
Jul 12, 2007	22.38	22.90	22.25	22.88	3,516,535	+0.63(+2.81%)
Jul 11, 2007	22.10	22.28	21.98	22.25	4,159,091	+0.15(+0.68%)
Jul 10, 2007	22.45	22.47	22.10	22.10	4,344,420	-0.45(-2.00%)
Jul 09, 2007	22.69	22.73	22.51	22.55	4,514,496	-0.23(-1.03%)
Jul 06, 2007	22.86	22.88	22.65	22.79	2,257,516	-0.04(-0.17%)
Jul 05, 2007	23.00	23.00	22.71	22.83	2,647,948	-0.10(-0.43%)
Jul 03, 2007	22.89	23.08	22.81	22.92	1,139,735	+0.03(+0.14%)
Jul 02, 2007	22.53	22.89	22.53	22.89	4,358,343	+0.50(+2.21%)
Jun 29, 2007	22.80	22.83	22.28	22.40	4,666,205	-0.40(-1.75%)
Jun 28, 2007	22.77	22.93	22.56	22.79	3,723,591	-0.07(-0.31%)
Jun 27, 2007	22.66	22.88	22.52	22.86	2,924,638	+0.09(+0.40%)
Jun 26, 2007	22.84	22.94	22.67	22.77	2,893,948	+0.05(+0.23%)
Jun 25, 2007	22.86	23.11	22.64	22.72	2,559,519	-0.10(-0.46%)
Jun 22, 2007	23.19	23.19	22.79	22.83	3,835,187	-0.37(-1.60%)
Jun 21, 2007	23.24	23.28	22.97	23.20	2,333,702	-0.05(-0.20%)
Jun 20, 2007	23.71	23.71	23.21	23.24	3,470,968	-0.38(-1.60%)
Jun 19, 2007	23.53	23.72	23.47	23.62	2,555,054	+0.03(+0.11%)
Jun 18, 2007	23.52	23.66	23.51	23.60	1,890,537	+0.07(+0.30%)
Jun 15, 2007	23.43	23.68	23.43	23.52	3,581,337	+0.18(+0.75%)
Jun 14, 2007	23.30	23.47	23.20	23.35	2,672,628	+0.03(+0.11%)
Jun 13, 2007	23.01	23.35	22.96	23.32	3,160,093	+0.38(+1.68%)
Jun 12, 2007	23.20	23.28	22.90	22.94	3,993,843	-0.26(-1.12%)
Jun 11, 2007	23.12	23.24	22.99	23.20	3,347,124	+0.08(+0.34%)
Jun 08, 2007	22.91	23.13	22.85	23.12	3,247,776	+0.22(+0.94%)
Jun 07, 2007	23.17	23.17	22.90	22.90	4,629,234	-0.26(-1.13%)
Jun 06, 2007	23.40	23.40	23.15	23.17	4,285,249	-0.23(-1.00%)
Jun 05, 2007	23.55	23.64	23.34	23.40	3,772,491	-0.14(-0.61%)
Jun 04, 2007	23.62	23.62	23.47	23.54	3,586,115	-0.09(-0.39%)
Jun 01, 2007	23.23	23.81	23.23	23.63	4,973,285	+0.40(+1.74%)
May 31, 2007	23.36	23.40	23.17	23.23	3,556,504	-0.08(-0.34%)
May 30, 2007	23.30	23.37	23.12	23.31	2,878,959	+0.01(+0.06%)
May 29, 2007	23.33	23.37	23.23	23.30	3,214,358	-0.01(-0.03%)
May 25, 2007	23.27	23.36	23.13	23.30	2,456,105	+0.05(+0.20%)
May 24, 2007	23.43	23.52	23.23	23.26	3,613,835	-0.43(-1.82%)
May 23, 2007	23.80	23.84	23.69	23.69	3,432,491	-0.10(-0.44%)
May 22, 2007	23.84	23.85	23.56	23.79	4,009,632	-0.08(-0.33%)
May 21, 2007	23.91	24.01	23.81	23.87	3,502,086	-0.16(-0.65%)
May 18, 2007	24.07	24.10	23.98	24.03	2,784,684	+0.08(+0.33%)
May 17, 2007	23.94	24.14	23.93	23.95	2,979,823	+0.12(+0.49%)
May 16, 2007	23.56	23.85	23.60	23.83	2,282,809	+0.27(+1.14%)
May 15, 2007	23.64	23.84	23.51	23.56	4,140,389	-0.08(-0.33%)
May 14, 2007	23.90	23.90	23.59	23.64	3,143,385	-0.26(-1.09%)
May 11, 2007	23.92	24.00	23.69	23.90	3,617,360	+0.10(+0.44%)
May 10, 2007	24.03	24.09	23.80	23.80	4,130,163	-0.23(-0.95%)
May 09, 2007	23.77	24.12	23.70	24.03	3,541,021	+0.19(+0.79%)
May 08, 2007	23.75	23.90	23.72	23.84	2,151,132	-0.01(-0.03%)
May 07, 2007	23.71	23.87	23.65	23.84	2,391,322	+0.14(+0.58%)
May 04, 2007	23.76	23.80	23.65	23.71	2,905,235	+0.06(+0.25%)
May 03, 2007	23.63	23.78	23.37	23.65	4,006,926	+0.10(+0.44%)
May 02, 2007	23.24	23.56	23.22	23.54	3,811,283	+0.25(+1.06%)
May 01, 2007	23.17	23.35	22.99	23.30	4,299,096	+0.02(+0.08%)
Apr 30, 2007	23.52	23.57	23.20	23.28	5,556,401	-0.27(-1.16%)
Apr 27, 2007	23.29	23.70	23.17	23.55	4,912,466	+0.01(+0.06%)
Apr 26, 2007	23.63	23.78	23.41	23.54	8,761,279	-0.25(-1.04%)
Apr 25, 2007	23.73	23.83	23.62	23.78	5,138,498	+0.06(+0.25%)
Apr 24, 2007	23.96	23.98	23.61	23.73	4,954,978	-0.24(-1.01%)
Apr 23, 2007	23.99	24.12	23.87	23.97	3,103,682	+0.00(+0.00%)
Apr 20, 2007	23.83	24.07	23.68	23.97	5,249,853	+0.33(+1.38%)
Apr 19, 2007	23.71	23.80	23.58	23.64	4,268,084	-0.20(-0.82%)
Apr 18, 2007	23.73	24.03	23.71	23.84	4,944,223	+0.12(+0.49%)
Apr 17, 2007	24.57	24.57	23.52	23.72	11,522,240	-1.45(-5.75%)
Apr 16, 2007	24.72	25.42	24.66	25.17	5,930,981	+0.67(+2.74%)
Apr 13, 2007	24.34	24.53	24.25	24.50	3,082,988	+0.13(+0.54%)
Apr 12, 2007	24.43	24.43	24.16	24.37	3,237,902	-0.07(-0.27%)
Apr 11, 2007	24.61	24.66	24.31	24.43	3,598,942	-0.18(-0.74%)
Apr 10, 2007	24.44	24.69	24.42	24.61	2,593,869	+0.12(+0.51%)
Apr 09, 2007	24.54	24.54	24.18	24.49	2,514,426	-0.05(-0.19%)
Apr 05, 2007	24.47	24.56	24.35	24.54	1,390,502	+0.05(+0.19%)
Apr 04, 2007	24.59	24.69	24.44	24.49	1,496,273	-0.15(-0.61%)
Apr 03, 2007	24.32	24.65	24.31	24.64	2,773,953	+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.