Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	11.29	11.45	11.18	11.42	96,754,792	+0.23(+2.10%)
Mar 28, 2008	11.29	11.31	11.17	11.19	57,164,532	-0.03(-0.29%)
Mar 27, 2008	11.33	11.40	11.22	11.22	63,379,632	-0.07(-0.63%)
Mar 26, 2008	11.31	11.33	11.24	11.29	58,112,876	-0.05(-0.43%)
Mar 25, 2008	11.29	11.36	11.27	11.34	80,724,416	+0.09(+0.82%)
Mar 24, 2008	11.36	11.36	11.18	11.25	65,451,928	+0.01(+0.10%)
Mar 21, 2008	11.30	11.30	11.18	11.24	100,365,848	+0.00(+0.00%)
Mar 20, 2008	11.30	11.30	11.18	11.24	100,347,888	-0.01(-0.10%)
Mar 19, 2008	11.38	11.49	11.22	11.25	83,989,792	-0.21(-1.86%)
Mar 18, 2008	11.37	11.51	11.29	11.46	86,478,808	+0.23(+2.09%)
Mar 17, 2008	11.12	11.38	11.02	11.23	85,311,416	-0.04(-0.34%)
Mar 14, 2008	11.64	11.64	11.19	11.27	85,972,952	-0.31(-2.69%)
Mar 13, 2008	11.55	11.66	11.35	11.58	80,694,008	-0.04(-0.33%)
Mar 12, 2008	11.88	11.90	11.55	11.62	76,209,272	-0.24(-2.03%)
Mar 11, 2008	11.65	12.00	11.58	11.86	68,213,432	+0.31(+2.69%)
Mar 10, 2008	11.66	11.69	11.54	11.54	62,933,100	-0.11(-0.94%)
Mar 07, 2008	11.71	11.82	11.57	11.65	77,549,784	-0.13(-1.11%)
Mar 06, 2008	12.00	12.02	11.77	11.78	63,248,172	-0.25(-2.07%)
Mar 05, 2008	12.24	12.25	11.90	12.03	85,693,232	-0.11(-0.87%)
Mar 04, 2008	12.09	12.16	12.04	12.14	66,030,900	-0.01(-0.04%)
Mar 03, 2008	12.24	12.24	12.07	12.14	60,000,744	-0.02(-0.13%)
Feb 29, 2008	12.36	12.37	12.12	12.16	86,523,008	-0.15(-1.20%)
Feb 28, 2008	12.42	12.45	12.24	12.31	48,902,248	-0.11(-0.88%)
Feb 27, 2008	12.44	12.49	12.34	12.42	48,284,312	-0.04(-0.35%)
Feb 26, 2008	12.36	12.51	12.35	12.46	86,347,488	+0.03(+0.22%)
Feb 25, 2008	12.28	12.46	12.28	12.43	70,746,264	+0.15(+1.24%)
Feb 22, 2008	12.28	12.33	12.10	12.28	59,825,024	+0.05(+0.45%)
Feb 21, 2008	12.37	12.37	12.18	12.23	72,603,312	-0.04(-0.31%)
Feb 20, 2008	12.19	12.31	12.10	12.27	61,742,776	+0.05(+0.45%)
Feb 19, 2008	12.28	12.37	12.19	12.21	63,030,156	+0.02(+0.18%)
Feb 18, 2008	12.24	12.35	12.18	12.19	0	+0.00(+0.00%)
Feb 15, 2008	12.24	12.35	12.18	12.19	103,275,280	-0.07(-0.53%)
Feb 14, 2008	12.41	12.47	12.18	12.25	81,918,792	-0.16(-1.28%)
Feb 13, 2008	12.39	12.49	12.35	12.41	93,695,760	+0.03(+0.26%)
Feb 12, 2008	12.17	12.41	12.14	12.38	79,035,080	+0.26(+2.16%)
Feb 11, 2008	12.21	12.23	12.02	12.12	57,203,016	-0.05(-0.45%)
Feb 08, 2008	12.36	12.37	12.11	12.17	55,472,908	-0.20(-1.63%)
Feb 07, 2008	12.34	12.50	12.25	12.37	60,522,988	+0.04(+0.35%)
Feb 06, 2008	12.50	12.57	12.33	12.33	77,573,352	-0.20(-1.61%)
Feb 05, 2008	12.83	12.85	12.53	12.53	72,073,560	-0.37(-2.84%)
Feb 04, 2008	12.85	12.98	12.83	12.90	54,219,832	+0.02(+0.17%)
Feb 01, 2008	12.77	12.99	12.62	12.88	95,437,496	+0.13(+0.98%)
Jan 31, 2008	12.57	12.84	12.42	12.75	96,613,072	+0.14(+1.13%)
Jan 30, 2008	12.63	12.82	12.53	12.61	75,049,760	-0.04(-0.34%)
Jan 29, 2008	12.63	12.69	12.52	12.65	63,909,520	+0.13(+1.00%)
Jan 28, 2008	12.39	12.53	12.31	12.53	69,264,568	+0.19(+1.50%)
Jan 25, 2008	12.65	12.69	12.23	12.34	109,742,720	-0.24(-1.91%)
Jan 24, 2008	12.52	12.59	12.35	12.58	107,595,776	+0.10(+0.83%)
Jan 23, 2008	12.25	12.50	12.02	12.48	182,635,856	+0.34(+2.83%)
Jan 22, 2008	11.83	12.61	11.77	12.13	130,478,384	-0.15(-1.20%)
Jan 21, 2008	12.54	12.57	12.26	12.28	0	+0.00(+0.00%)
Jan 18, 2008	12.54	12.57	12.26	12.28	98,960,248	-0.25(-2.00%)
Jan 17, 2008	12.77	12.77	12.49	12.53	97,668,512	-0.24(-1.88%)
Jan 16, 2008	12.81	13.00	12.75	12.77	100,592,968	-0.10(-0.81%)
Jan 15, 2008	13.00	13.05	12.84	12.88	61,699,848	-0.21(-1.59%)
Jan 14, 2008	13.23	13.23	12.99	13.08	64,423,736	-0.03(-0.21%)
Jan 11, 2008	13.07	13.18	12.97	13.11	82,819,928	-0.03(-0.25%)
Jan 10, 2008	13.09	13.21	12.89	13.14	100,107,352	+0.09(+0.67%)
Jan 09, 2008	12.83	13.11	12.83	13.06	110,242,840	+0.25(+1.92%)
Jan 08, 2008	12.72	13.06	12.72	12.81	95,082,680	+0.13(+1.03%)
Jan 07, 2008	12.51	12.74	12.50	12.68	88,152,464	+0.22(+1.75%)
Jan 04, 2008	12.65	12.66	12.41	12.46	76,989,264	-0.19(-1.51%)
Jan 03, 2008	12.54	12.75	12.51	12.65	83,305,904	+0.15(+1.18%)
Jan 02, 2008	12.42	12.57	12.39	12.51	84,244,032	+0.10(+0.79%)
Jan 01, 2008	12.52	12.52	12.39	12.41	0	+0.00(+0.00%)
Dec 31, 2007	12.52	12.52	12.39	12.41	56,606,268	-0.09(-0.74%)
Dec 28, 2007	12.58	12.61	12.46	12.50	44,523,504	-0.01(-0.09%)
Dec 27, 2007	12.69	12.71	12.50	12.51	65,997,020	-0.15(-1.21%)
Dec 26, 2007	12.69	12.70	12.60	12.66	39,282,248	-0.07(-0.56%)
Dec 24, 2007	12.63	13.13	12.62	12.73	39,229,560	+0.05(+0.39%)
Dec 21, 2007	12.76	12.79	12.63	12.69	112,753,864	+0.01(+0.09%)
Dec 20, 2007	12.61	12.72	12.58	12.67	60,719,336	-0.03(-0.21%)
Dec 19, 2007	12.73	12.82	12.56	12.70	64,640,772	-0.05(-0.43%)
Dec 18, 2007	12.64	12.86	12.54	12.76	80,452,336	+0.22(+1.74%)
Dec 17, 2007	12.58	12.73	12.51	12.54	80,484,312	-0.07(-0.56%)
Dec 14, 2007	12.77	12.81	12.57	12.61	80,471,112	-0.29(-2.28%)
Dec 13, 2007	12.91	13.01	12.79	12.90	66,373,868	-0.09(-0.71%)
Dec 12, 2007	13.11	13.21	12.86	13.00	79,526,640	-0.01(-0.08%)
Dec 11, 2007	13.30	13.32	12.97	13.01	80,547,760	-0.29(-2.22%)
Dec 10, 2007	13.31	13.35	13.19	13.30	45,781,088	-0.02(-0.12%)
Dec 07, 2007	13.19	13.37	13.13	13.32	67,818,936	+0.13(+0.95%)
Dec 06, 2007	13.08	13.21	13.00	13.19	52,518,880	+0.10(+0.79%)
Dec 05, 2007	12.86	13.15	12.84	13.09	84,614,880	+0.28(+2.17%)
Dec 04, 2007	12.75	12.95	12.74	12.81	54,243,788	-0.04(-0.34%)
Dec 03, 2007	12.89	13.00	12.77	12.85	62,828,836	-0.11(-0.88%)
Nov 30, 2007	13.01	13.08	12.89	12.97	80,735,376	+0.09(+0.68%)
Nov 29, 2007	12.76	12.92	12.69	12.88	64,366,544	+0.09(+0.68%)
Nov 28, 2007	12.50	12.83	12.48	12.79	88,133,744	+0.31(+2.45%)
Nov 27, 2007	12.33	12.55	12.20	12.49	103,908,224	+0.32(+2.60%)
Nov 26, 2007	12.53	12.55	12.14	12.17	77,069,280	-0.37(-2.96%)
Nov 23, 2007	12.47	12.65	12.42	12.54	70,790,816	+0.34(+2.82%)
Nov 21, 2007	12.28	12.41	12.17	12.20	80,909,568	-0.20(-1.63%)
Nov 20, 2007	12.47	12.47	12.24	12.40	102,594,392	+0.01(+0.04%)
Nov 19, 2007	12.75	12.77	12.35	12.40	106,988,256	-0.37(-2.91%)
Nov 16, 2007	12.82	12.83	12.58	12.77	70,857,080	+0.05(+0.43%)
Nov 15, 2007	12.86	13.03	12.67	12.71	65,448,176	-0.17(-1.36%)
Nov 14, 2007	12.94	13.08	12.85	12.89	77,800,024	+0.03(+0.26%)
Nov 13, 2007	12.65	12.86	12.63	12.85	69,470,616	+0.29(+2.30%)
Nov 12, 2007	12.46	12.69	12.45	12.57	61,806,428	+0.10(+0.83%)
Nov 09, 2007	12.61	12.65	12.45	12.46	88,813,928	-0.15(-1.21%)
Nov 08, 2007	12.78	12.78	12.55	12.61	110,737,792	-0.11(-0.90%)
Nov 07, 2007	12.90	13.01	12.71	12.73	71,445,120	-0.33(-2.55%)
Nov 06, 2007	12.93	13.09	12.91	13.06	63,434,968	+0.14(+1.10%)
Nov 05, 2007	12.88	13.06	12.84	12.92	59,937,056	+0.00(+0.00%)
Nov 02, 2007	13.12	13.17	12.88	12.92	74,334,336	-0.15(-1.17%)
Nov 01, 2007	13.42	13.43	13.05	13.07	81,103,936	-0.36(-2.68%)
Oct 31, 2007	13.41	13.44	13.33	13.43	57,644,844	+0.09(+0.65%)
Oct 30, 2007	13.37	13.51	13.29	13.35	56,923,480	-0.03(-0.24%)
Oct 29, 2007	13.26	13.41	13.22	13.38	64,655,920	+0.11(+0.82%)
Oct 26, 2007	13.27	13.27	13.17	13.27	50,550,040	+0.01(+0.08%)
Oct 25, 2007	13.20	13.29	13.09	13.26	84,754,536	+0.17(+1.29%)
Oct 24, 2007	13.12	13.13	12.89	13.09	82,586,248	-0.04(-0.29%)
Oct 23, 2007	13.17	13.21	13.06	13.13	59,339,924	+0.02(+0.12%)
Oct 22, 2007	13.10	13.18	13.03	13.11	69,969,712	-0.03(-0.21%)
Oct 19, 2007	13.39	13.40	12.75	13.14	85,259,016	-0.26(-1.92%)
Oct 18, 2007	13.40	13.60	13.38	13.39	78,937,488	-0.01(-0.04%)
Oct 17, 2007	13.51	13.57	13.34	13.40	59,835,876	-0.04(-0.32%)
Oct 16, 2007	13.60	13.64	13.39	13.44	81,624,920	-0.20(-1.48%)
Oct 15, 2007	13.78	13.83	13.57	13.65	77,783,880	-0.14(-1.03%)
Oct 12, 2007	13.88	13.89	13.73	13.79	62,027,312	-0.10(-0.75%)
Oct 11, 2007	13.96	14.00	13.84	13.89	57,480,188	-0.05(-0.35%)
Oct 10, 2007	13.95	14.03	13.82	13.94	53,687,364	+0.00(+0.00%)
Oct 09, 2007	13.88	14.02	13.83	13.94	57,504,048	+0.05(+0.35%)
Oct 08, 2007	13.95	14.01	13.84	13.89	43,676,456	-0.07(-0.51%)
Oct 05, 2007	13.92	14.00	13.88	13.96	88,749,280	+0.15(+1.11%)
Oct 04, 2007	13.72	13.93	13.71	13.81	57,068,208	+0.12(+0.88%)
Oct 03, 2007	13.57	13.77	13.53	13.69	58,986,400	+0.08(+0.56%)
Oct 02, 2007	13.59	13.67	13.48	13.61	66,334,268	+0.05(+0.36%)
Oct 01, 2007	13.35	13.60	13.35	13.56	57,775,920	+0.23(+1.72%)
Sep 28, 2007	13.52	13.53	13.29	13.34	74,981,192	-0.17(-1.29%)
Sep 27, 2007	13.47	13.54	13.43	13.51	50,910,324	+0.09(+0.69%)
Sep 26, 2007	13.31	13.47	13.27	13.42	60,048,820	+0.19(+1.40%)
Sep 25, 2007	13.29	13.39	13.18	13.23	72,316,472	-0.10(-0.74%)
Sep 24, 2007	13.46	13.49	13.27	13.33	73,549,976	-0.09(-0.69%)
Sep 21, 2007	13.54	13.55	13.38	13.42	98,882,960	+0.04(+0.29%)
Sep 20, 2007	13.60	13.62	13.35	13.38	70,704,144	-0.20(-1.45%)
Sep 19, 2007	13.46	13.68	13.41	13.58	81,046,272	+0.19(+1.39%)
Sep 18, 2007	13.19	13.44	13.08	13.39	74,509,120	+0.22(+1.70%)
Sep 17, 2007	13.19	13.23	13.02	13.17	74,587,240	-0.09(-0.66%)
Sep 14, 2007	13.21	13.29	13.09	13.26	64,271,192	+0.03(+0.25%)
Sep 13, 2007	13.27	13.45	13.15	13.23	57,790,212	+0.02(+0.17%)
Sep 12, 2007	13.16	13.26	13.13	13.20	51,573,532	+0.00(+0.00%)
Sep 11, 2007	13.13	13.28	13.06	13.20	56,039,800	+0.13(+0.96%)
Sep 10, 2007	13.29	13.35	13.05	13.08	66,795,544	-0.16(-1.20%)
Sep 07, 2007	13.42	13.43	13.16	13.24	66,083,420	-0.20(-1.50%)
Sep 06, 2007	13.54	13.56	13.38	13.44	56,033,992	-0.05(-0.36%)
Sep 05, 2007	13.59	13.61	13.38	13.49	74,282,128	-0.20(-1.47%)
Sep 04, 2007	13.53	13.74	13.48	13.69	52,237,340	+0.13(+0.97%)
Aug 31, 2007	13.47	13.65	13.46	13.56	63,940,696	+0.16(+1.18%)
Aug 30, 2007	13.32	13.50	13.32	13.40	51,066,120	-0.07(-0.49%)
Aug 29, 2007	13.40	13.51	13.25	13.47	68,171,488	+0.11(+0.82%)
Aug 28, 2007	13.46	13.53	13.29	13.36	88,129,136	-0.16(-1.17%)
Aug 27, 2007	13.50	13.56	13.46	13.52	49,554,544	+0.01(+0.08%)
Aug 24, 2007	13.38	13.55	13.37	13.50	58,613,524	+0.07(+0.49%)
Aug 23, 2007	13.50	13.58	13.35	13.44	61,227,872	-0.02(-0.12%)
Aug 22, 2007	13.29	13.47	13.29	13.46	74,860,312	+0.22(+1.69%)
Aug 21, 2007	13.18	13.37	13.11	13.23	68,800,864	+0.04(+0.29%)
Aug 20, 2007	13.06	13.29	13.02	13.19	77,330,984	+0.13(+0.96%)
Aug 17, 2007	12.97	13.10	12.87	13.07	88,307,208	+0.30(+2.35%)
Aug 16, 2007	12.75	12.87	12.63	12.77	121,163,816	-0.08(-0.59%)
Aug 15, 2007	12.89	13.07	12.82	12.84	96,943,440	-0.03(-0.21%)
Aug 14, 2007	13.01	13.09	12.84	12.87	69,677,056	-0.17(-1.30%)
Aug 13, 2007	13.21	13.21	12.99	13.04	82,284,240	-0.05(-0.42%)
Aug 10, 2007	13.10	13.15	12.96	13.09	90,967,232	-0.08(-0.62%)
Aug 09, 2007	13.24	13.45	13.18	13.18	99,827,496	-0.26(-1.91%)
Aug 08, 2007	13.27	13.44	13.20	13.43	94,511,384	+0.14(+1.07%)
Aug 07, 2007	13.17	13.44	13.07	13.29	94,830,456	+0.13(+1.00%)
Aug 06, 2007	12.83	13.18	12.85	13.16	95,717,928	+0.23(+1.77%)
Aug 03, 2007	13.00	13.07	12.90	12.93	101,007,608	-0.09(-0.67%)
Aug 02, 2007	12.94	13.07	12.85	13.02	72,937,536	+0.12(+0.93%)
Aug 01, 2007	12.83	12.94	12.76	12.90	105,058,296	+0.07(+0.51%)
Jul 31, 2007	13.03	13.06	12.83	12.83	114,332,328	-0.14(-1.05%)
Jul 30, 2007	13.13	13.13	12.85	12.97	93,060,624	-0.02(-0.13%)
Jul 27, 2007	13.22	13.26	12.99	12.99	97,520,832	-0.20(-1.49%)
Jul 26, 2007	13.50	13.51	13.15	13.18	121,823,216	-0.34(-2.54%)
Jul 25, 2007	13.61	13.70	13.49	13.53	83,166,520	-0.06(-0.44%)
Jul 24, 2007	13.62	13.72	13.58	13.59	78,214,736	-0.08(-0.56%)
Jul 23, 2007	13.62	13.81	13.59	13.66	73,360,072	+0.07(+0.52%)
Jul 20, 2007	13.68	13.72	13.58	13.59	88,542,456	-0.05(-0.36%)
Jul 19, 2007	13.77	13.78	13.61	13.64	94,669,440	-0.08(-0.56%)
Jul 18, 2007	13.74	13.81	13.49	13.72	207,564,544	-0.45(-3.20%)
Jul 17, 2007	14.21	14.27	14.15	14.17	64,506,544	-0.07(-0.46%)
Jul 16, 2007	14.09	14.25	14.09	14.24	41,949,476	+0.09(+0.66%)
Jul 13, 2007	14.18	14.24	14.07	14.14	55,312,952	-0.04(-0.27%)
Jul 12, 2007	13.95	14.19	13.85	14.18	97,342,152	+0.29(+2.08%)
Jul 11, 2007	13.92	14.04	13.85	13.89	80,419,200	-0.07(-0.51%)
Jul 10, 2007	14.11	14.13	13.94	13.96	79,630,472	-0.16(-1.16%)
Jul 09, 2007	14.15	14.18	14.07	14.13	45,301,700	-0.02(-0.15%)
Jul 06, 2007	14.12	14.16	14.03	14.15	48,567,428	+0.01(+0.08%)
Jul 05, 2007	14.11	14.25	14.04	14.14	52,802,752	+0.05(+0.35%)
Jul 03, 2007	14.06	14.17	14.07	14.09	31,627,204	+0.04(+0.31%)
Jul 02, 2007	14.01	14.06	13.94	14.04	60,733,820	+0.09(+0.63%)
Jun 29, 2007	14.00	14.07	13.84	13.96	81,230,128	-0.03(-0.23%)
Jun 28, 2007	13.98	14.10	13.92	13.99	62,140,280	+0.01(+0.08%)
Jun 27, 2007	13.94	14.06	13.85	13.98	59,661,424	+0.01(+0.08%)
Jun 26, 2007	13.91	14.05	13.84	13.97	73,964,288	+0.10(+0.75%)
Jun 25, 2007	13.91	14.06	13.82	13.86	64,863,628	+0.01(+0.08%)
Jun 22, 2007	14.14	14.13	13.85	13.85	114,242,120	-0.29(-2.08%)
Jun 21, 2007	14.03	14.18	13.90	14.15	96,156,072	+0.11(+0.82%)
Jun 20, 2007	14.40	14.40	14.02	14.03	108,385,136	-0.27(-1.91%)
Jun 19, 2007	14.33	14.45	14.25	14.31	90,217,464	-0.03(-0.19%)
Jun 18, 2007	14.46	14.48	14.26	14.33	67,020,516	-0.11(-0.79%)
Jun 15, 2007	14.47	14.56	14.39	14.45	98,838,624	+0.04(+0.30%)
Jun 14, 2007	14.33	14.54	14.33	14.40	66,359,888	+0.02(+0.15%)
Jun 13, 2007	14.30	14.40	14.16	14.38	78,755,384	+0.13(+0.92%)
Jun 12, 2007	14.31	14.42	14.24	14.25	63,429,560	-0.14(-0.99%)
Jun 11, 2007	14.46	14.49	14.36	14.39	49,456,408	-0.08(-0.57%)
Jun 08, 2007	14.38	14.49	14.27	14.48	53,902,912	+0.13(+0.88%)
Jun 07, 2007	14.62	14.62	14.32	14.35	94,508,568	-0.27(-1.87%)
Jun 06, 2007	14.77	14.92	14.56	14.62	95,729,512	-0.27(-1.80%)
Jun 05, 2007	14.95	15.03	14.81	14.89	74,835,688	-0.13(-0.87%)
Jun 04, 2007	15.11	15.14	14.98	15.02	51,990,260	-0.09(-0.58%)
Jun 01, 2007	14.98	15.12	14.98	15.11	64,997,172	+0.10(+0.69%)
May 31, 2007	14.93	15.08	14.92	15.01	63,349,544	+0.04(+0.29%)
May 30, 2007	15.04	15.04	14.79	14.96	71,107,912	-0.08(-0.54%)
May 29, 2007	15.02	15.07	14.97	15.04	48,611,216	+0.02(+0.11%)
May 25, 2007	14.89	15.04	14.87	15.03	49,220,932	+0.14(+0.92%)
May 24, 2007	14.90	15.00	14.84	14.89	57,730,312	-0.03(-0.22%)
May 23, 2007	14.96	15.03	14.88	14.92	61,934,228	-0.02(-0.11%)
May 22, 2007	14.92	15.07	14.86	14.94	59,710,036	-0.03(-0.18%)
May 21, 2007	14.96	15.02	14.95	14.97	78,074,432	-0.01(-0.07%)
May 18, 2007	14.95	15.00	14.91	14.98	59,857,744	+0.04(+0.29%)
May 17, 2007	14.90	14.95	14.86	14.93	44,226,068	+0.02(+0.15%)
May 16, 2007	14.88	14.95	14.80	14.91	62,294,976	+0.12(+0.81%)
May 15, 2007	14.79	14.91	14.78	14.79	63,618,352	-0.07(-0.48%)
May 14, 2007	14.76	14.93	14.74	14.86	47,002,148	+0.10(+0.70%)
May 11, 2007	14.60	14.79	14.60	14.76	42,725,052	+0.13(+0.90%)
May 10, 2007	14.75	14.79	14.61	14.63	56,020,848	-0.20(-1.33%)
May 09, 2007	14.81	14.89	14.74	14.83	63,531,368	-0.10(-0.69%)
May 08, 2007	14.89	14.96	14.84	14.93	61,097,580	-0.02(-0.11%)
May 07, 2007	14.77	14.96	14.71	14.95	107,082,528	+0.16(+1.11%)
May 04, 2007	14.69	14.87	14.63	14.78	76,553,600	+0.11(+0.78%)
May 03, 2007	14.52	14.72	14.51	14.67	81,429,216	+0.15(+1.02%)
May 02, 2007	14.52	14.61	14.39	14.52	60,967,276	+0.01(+0.04%)
May 01, 2007	14.39	14.57	14.34	14.51	66,973,772	+0.07(+0.49%)
Apr 30, 2007	14.49	14.62	14.43	14.44	64,965,584	-0.08(-0.56%)
Apr 27, 2007	14.52	14.60	14.43	14.52	50,152,020	-0.06(-0.41%)
Apr 26, 2007	14.42	14.60	14.38	14.58	83,721,976	+0.22(+1.52%)
Apr 25, 2007	14.29	14.44	14.18	14.37	99,165,064	+0.09(+0.65%)
Apr 24, 2007	14.45	14.45	14.22	14.27	73,867,880	-0.11(-0.76%)
Apr 23, 2007	14.52	14.60	14.33	14.38	87,571,808	-0.34(-2.30%)
Apr 20, 2007	14.77	14.81	14.56	14.72	115,518,576	-0.05(-0.37%)
Apr 19, 2007	14.53	14.87	14.50	14.78	85,485,176	+0.16(+1.08%)
Apr 18, 2007	14.63	14.66	14.48	14.62	53,609,476	-0.07(-0.45%)
Apr 17, 2007	14.71	14.71	14.64	14.68	61,755,344	-0.02(-0.15%)
Apr 16, 2007	14.66	14.72	14.57	14.71	63,002,396	+0.15(+1.01%)
Apr 13, 2007	14.63	14.73	14.54	14.56	80,935,096	+0.11(+0.79%)
Apr 12, 2007	14.18	14.47	14.16	14.44	84,167,584	+0.23(+1.61%)
Apr 11, 2007	14.16	14.24	14.07	14.21	64,074,292	+0.02(+0.15%)
Apr 10, 2007	14.17	14.28	14.13	14.19	50,663,428	+0.00(+0.00%)
Apr 09, 2007	14.15	14.20	14.12	14.19	40,034,736	+0.09(+0.62%)
Apr 05, 2007	14.05	14.15	14.02	14.10	40,234,472	+0.02(+0.12%)
Apr 04, 2007	13.95	14.13	13.94	14.09	51,137,936	+0.08(+0.55%)
Apr 03, 2007	13.89	14.07	13.86	14.01	57,580,268	+0.18(+1.30%)

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.