Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	16.98	16.98	16.48	16.78	3,285,385	-0.09(-0.54%)
Mar 28, 2008	17.55	17.60	16.76	16.87	2,669,581	-0.44(-2.56%)
Mar 27, 2008	17.65	17.83	17.27	17.32	2,721,376	-0.23(-1.29%)
Mar 26, 2008	17.66	17.86	17.37	17.54	3,385,474	-0.24(-1.35%)
Mar 25, 2008	17.89	17.95	17.41	17.78	2,992,721	-0.05(-0.25%)
Mar 24, 2008	17.30	17.96	16.86	17.83	5,448,355	+1.42(+8.67%)
Mar 21, 2008	15.67	16.56	15.65	16.40	2,707,733	+0.00(+0.00%)
Mar 20, 2008	15.67	16.56	15.65	16.40	2,707,600	+0.75(+4.81%)
Mar 19, 2008	15.91	16.13	15.55	15.65	2,873,601	-0.16(-1.00%)
Mar 18, 2008	15.26	15.91	15.12	15.81	3,140,261	+0.79(+5.26%)
Mar 17, 2008	14.96	15.42	14.61	15.02	3,296,080	-0.33(-2.16%)
Mar 14, 2008	15.98	16.11	14.94	15.35	3,711,556	-0.47(-2.95%)
Mar 13, 2008	15.58	15.95	15.09	15.82	4,076,658	-0.01(-0.09%)
Mar 12, 2008	15.76	16.59	15.53	15.83	3,582,731	+0.21(+1.35%)
Mar 11, 2008	15.37	15.73	15.22	15.62	5,364,156	+0.80(+5.38%)
Mar 10, 2008	15.82	15.86	14.73	14.82	5,222,096	-0.80(-5.11%)
Mar 07, 2008	14.91	16.37	14.91	15.62	7,118,363	+0.56(+3.70%)
Mar 06, 2008	15.81	15.99	14.79	15.07	8,087,544	-0.91(-5.70%)
Mar 05, 2008	15.18	16.31	14.91	15.98	13,811,566	+2.90(+22.15%)
Mar 04, 2008	12.80	13.13	12.63	13.08	4,872,923	+0.14(+1.05%)
Mar 03, 2008	12.72	13.14	12.31	12.94	2,415,515	+0.26(+2.08%)
Feb 29, 2008	13.16	13.27	12.58	12.68	4,099,527	-0.72(-5.39%)
Feb 28, 2008	13.18	13.51	13.02	13.40	4,019,534	+0.08(+0.62%)
Feb 27, 2008	12.87	13.39	12.76	13.32	5,041,122	+0.40(+3.09%)
Feb 26, 2008	12.98	13.18	12.83	12.92	3,433,883	-0.10(-0.75%)
Feb 25, 2008	12.85	13.09	12.53	13.02	3,090,217	+0.17(+1.35%)
Feb 22, 2008	12.66	12.91	12.49	12.85	3,473,874	+0.20(+1.55%)
Feb 21, 2008	13.45	13.45	12.54	12.65	3,048,708	-0.67(-5.03%)
Feb 20, 2008	13.00	13.51	13.00	13.32	2,748,842	+0.20(+1.55%)
Feb 19, 2008	13.39	13.51	13.03	13.12	1,548,031	-0.11(-0.80%)
Feb 18, 2008	12.97	13.23	12.87	13.22	0	+0.00(+0.00%)
Feb 15, 2008	12.97	13.23	12.87	13.22	2,732,190	+0.12(+0.92%)
Feb 14, 2008	13.52	13.61	12.98	13.10	5,079,623	-0.44(-3.28%)
Feb 13, 2008	13.90	13.94	13.42	13.54	4,725,166	-0.13(-0.94%)
Feb 12, 2008	14.07	14.30	13.54	13.67	5,223,959	-0.35(-2.47%)
Feb 11, 2008	12.49	14.35	12.34	14.02	6,360,100	+1.61(+12.98%)
Feb 08, 2008	12.62	12.69	12.12	12.41	4,429,462	-0.23(-1.85%)
Feb 07, 2008	11.29	12.72	11.29	12.64	5,792,281	+1.23(+10.82%)
Feb 06, 2008	11.73	12.07	11.37	11.41	1,789,814	-0.29(-2.51%)
Feb 05, 2008	12.04	12.18	11.57	11.70	2,850,151	-0.44(-3.60%)
Feb 04, 2008	13.17	13.18	11.98	12.14	3,527,957	-1.04(-7.88%)
Feb 01, 2008	13.09	13.27	12.79	13.18	2,711,333	+0.11(+0.86%)
Jan 31, 2008	11.96	13.31	11.92	13.06	3,761,249	+0.95(+7.83%)
Jan 30, 2008	12.00	12.48	11.75	12.12	2,797,713	+0.18(+1.51%)
Jan 29, 2008	11.81	12.07	11.64	11.93	4,396,759	+0.24(+2.06%)
Jan 28, 2008	11.42	11.69	11.20	11.69	4,588,626	+0.15(+1.30%)
Jan 25, 2008	12.15	12.19	11.42	11.54	2,946,675	-0.50(-4.12%)
Jan 24, 2008	12.28	12.35	11.84	12.04	3,878,122	-0.17(-1.36%)
Jan 23, 2008	10.72	12.23	10.72	12.21	5,097,518	+0.89(+7.85%)
Jan 22, 2008	9.858	11.42	9.707	11.32	3,444,332	+0.47(+4.37%)
Jan 21, 2008	10.78	11.19	10.63	10.84	0	+0.00(+0.00%)
Jan 18, 2008	10.78	11.19	10.63	10.84	3,804,411	+0.21(+1.98%)
Jan 17, 2008	10.99	11.18	10.60	10.63	5,675,536	-0.27(-2.48%)
Jan 16, 2008	10.76	11.31	10.63	10.90	9,168,079	+0.14(+1.26%)
Jan 15, 2008	10.00	11.08	9.993	10.77	10,033,203	+0.55(+5.38%)
Jan 14, 2008	9.527	10.27	9.421	10.22	7,359,278	+0.72(+7.61%)
Jan 11, 2008	9.956	9.956	9.421	9.497	3,455,841	-0.41(-4.18%)
Jan 10, 2008	9.715	10.12	9.489	9.910	5,203,847	+0.15(+1.54%)
Jan 09, 2008	9.903	9.978	9.331	9.760	5,181,082	-0.17(-1.67%)
Jan 08, 2008	10.25	10.33	9.888	9.925	6,410,500	-0.29(-2.87%)
Jan 07, 2008	10.60	10.60	9.941	10.22	7,060,333	-0.29(-2.79%)
Jan 04, 2008	10.91	10.91	10.32	10.51	5,068,947	-0.56(-5.03%)
Jan 03, 2008	11.75	11.75	11.00	11.07	5,307,809	-0.62(-5.34%)
Jan 02, 2008	12.05	12.23	11.63	11.69	5,152,816	-0.34(-2.81%)
Jan 01, 2008	11.78	12.21	11.71	12.03	0	+0.00(+0.00%)
Dec 31, 2007	11.78	12.21	11.71	12.03	3,146,006	+0.17(+1.40%)
Dec 28, 2007	11.93	12.02	11.55	11.87	3,018,698	+0.02(+0.19%)
Dec 27, 2007	11.78	11.87	11.65	11.84	4,141,681	+0.07(+0.58%)
Dec 26, 2007	12.50	12.53	11.73	11.78	2,900,159	-0.76(-6.06%)
Dec 24, 2007	12.45	12.61	12.30	12.54	1,068,702	+0.10(+0.79%)
Dec 21, 2007	12.09	12.47	12.03	12.44	5,274,378	+0.41(+3.44%)
Dec 20, 2007	12.22	12.26	11.81	12.03	2,626,640	-0.08(-0.68%)
Dec 19, 2007	12.39	12.42	12.09	12.11	5,197,551	-0.25(-2.01%)
Dec 18, 2007	12.75	12.75	11.96	12.36	4,859,661	-0.27(-2.15%)
Dec 17, 2007	12.53	12.97	12.47	12.63	5,315,750	+0.05(+0.36%)
Dec 14, 2007	12.78	12.78	12.57	12.58	6,346,779	-0.26(-1.99%)
Dec 13, 2007	12.94	13.03	12.75	12.84	5,585,892	-0.14(-1.10%)
Dec 12, 2007	13.15	13.43	12.80	12.98	4,029,662	+0.21(+1.65%)
Dec 11, 2007	13.49	13.59	12.75	12.77	5,889,222	-0.73(-5.41%)
Dec 10, 2007	13.58	13.61	13.47	13.50	5,500,154	-0.01(-0.06%)
Dec 07, 2007	13.56	13.73	13.44	13.51	4,419,134	-0.05(-0.39%)
Dec 06, 2007	13.18	13.70	13.12	13.56	6,108,509	+0.36(+2.74%)
Dec 05, 2007	13.18	13.39	12.94	13.20	7,387,630	+0.17(+1.27%)
Dec 04, 2007	13.12	13.19	12.92	13.03	5,496,749	-0.19(-1.42%)
Dec 03, 2007	14.21	14.21	13.08	13.22	8,566,846	-0.83(-5.89%)
Nov 30, 2007	14.86	15.12	13.93	14.05	9,591,540	-1.37(-8.88%)
Nov 29, 2007	15.83	15.83	14.95	15.42	5,015,561	-0.28(-1.77%)
Nov 28, 2007	15.00	15.81	14.93	15.70	4,718,531	+0.78(+5.25%)
Nov 27, 2007	15.23	15.34	14.65	14.91	7,330,563	-0.38(-2.46%)
Nov 26, 2007	15.88	15.89	15.29	15.29	3,687,835	-0.41(-2.64%)
Nov 23, 2007	15.73	15.93	15.56	15.70	2,212,674	+0.35(+2.30%)
Nov 21, 2007	14.55	15.72	14.53	15.35	4,526,505	+0.47(+3.13%)
Nov 20, 2007	14.59	15.22	14.43	14.88	4,022,054	+0.31(+2.12%)
Nov 19, 2007	14.83	14.98	14.53	14.58	2,653,048	-0.38(-2.52%)
Nov 16, 2007	15.44	15.60	14.84	14.95	3,962,201	-0.41(-2.69%)
Nov 15, 2007	15.92	15.92	15.21	15.37	2,982,733	-0.56(-3.54%)
Nov 14, 2007	15.95	16.28	15.85	15.93	3,726,995	+0.11(+0.71%)
Nov 13, 2007	15.34	15.92	15.34	15.82	4,741,597	+0.47(+3.09%)
Nov 12, 2007	15.81	16.17	15.25	15.34	4,282,222	-0.29(-1.88%)
Nov 09, 2007	15.69	15.89	15.46	15.64	3,970,758	-0.29(-1.84%)
Nov 08, 2007	15.66	16.38	15.61	15.93	5,260,088	+0.28(+1.78%)
Nov 07, 2007	16.00	16.24	15.58	15.65	5,269,167	-0.78(-4.72%)
Nov 06, 2007	16.68	16.92	16.10	16.43	5,430,125	-0.27(-1.62%)
Nov 05, 2007	17.10	17.27	16.23	16.70	5,240,685	-0.83(-4.72%)
Nov 02, 2007	17.07	17.88	16.83	17.53	5,290,092	+0.47(+2.74%)
Nov 01, 2007	18.04	18.04	17.06	17.06	4,508,565	-0.99(-5.46%)
Oct 31, 2007	18.28	18.74	17.77	18.05	4,076,273	-0.38(-2.04%)
Oct 30, 2007	18.36	18.81	18.28	18.42	3,101,391	-0.11(-0.61%)
Oct 29, 2007	18.09	18.87	18.08	18.53	5,509,494	+0.58(+3.23%)
Oct 26, 2007	17.45	18.20	17.01	17.95	4,918,664	+0.63(+3.65%)
Oct 25, 2007	18.87	18.87	17.16	17.32	13,603,037	-3.39(-16.35%)
Oct 24, 2007	19.76	20.93	19.41	20.71	3,702,984	+0.90(+4.52%)
Oct 23, 2007	19.93	20.29	19.23	19.81	3,560,925	-0.12(-0.60%)
Oct 22, 2007	20.03	20.57	19.64	19.93	5,501,121	-0.26(-1.27%)
Oct 19, 2007	21.39	21.47	19.96	20.19	4,846,903	-1.37(-6.35%)
Oct 18, 2007	21.70	21.76	21.18	21.56	1,953,352	-0.37(-1.68%)
Oct 17, 2007	21.72	22.43	21.45	21.93	2,502,189	+0.38(+1.78%)
Oct 16, 2007	21.11	21.66	20.95	21.54	3,226,839	+0.35(+1.63%)
Oct 15, 2007	22.37	22.54	21.09	21.20	2,516,142	-1.17(-5.22%)
Oct 12, 2007	22.13	22.40	21.96	22.36	2,136,253	+0.23(+1.05%)
Oct 11, 2007	22.42	22.70	22.00	22.13	1,796,409	-0.04(-0.17%)
Oct 10, 2007	22.18	22.29	22.00	22.17	1,991,093	-0.07(-0.30%)
Oct 09, 2007	22.72	22.75	21.96	22.24	2,689,830	-0.44(-1.93%)
Oct 08, 2007	23.03	23.15	22.57	22.67	1,920,927	-0.47(-2.02%)
Oct 05, 2007	22.85	23.33	22.61	23.14	2,401,724	+0.61(+2.71%)
Oct 04, 2007	22.73	22.95	22.39	22.53	1,254,881	-0.11(-0.50%)
Oct 03, 2007	22.62	22.96	22.33	22.64	1,973,552	-0.26(-1.12%)
Oct 02, 2007	22.59	22.94	22.54	22.90	1,927,439	+0.42(+1.87%)
Oct 01, 2007	22.27	22.59	22.23	22.48	1,987,904	+0.02(+0.10%)
Sep 28, 2007	23.37	23.37	22.39	22.45	2,954,148	-0.95(-4.05%)
Sep 27, 2007	23.75	23.85	23.25	23.40	2,210,362	-0.29(-1.21%)
Sep 26, 2007	23.25	23.78	23.19	23.69	2,481,192	+0.53(+2.27%)
Sep 25, 2007	23.29	23.29	22.35	23.16	4,273,615	-0.14(-0.58%)
Sep 24, 2007	23.40	23.63	23.08	23.30	2,452,089	-0.21(-0.90%)
Sep 21, 2007	23.33	23.70	23.12	23.51	3,401,589	+0.38(+1.66%)
Sep 20, 2007	22.94	23.21	22.67	23.12	3,149,895	+0.29(+1.29%)
Sep 19, 2007	23.33	24.07	22.76	22.83	4,540,458	-0.47(-2.00%)
Sep 18, 2007	22.05	23.41	22.24	23.30	3,782,586	+1.25(+5.67%)
Sep 17, 2007	22.09	22.41	21.90	22.05	2,180,329	-0.26(-1.18%)
Sep 14, 2007	23.01	22.73	22.09	22.31	3,771,954	-0.70(-3.04%)
Sep 13, 2007	22.69	23.19	22.43	23.01	3,800,924	+0.53(+2.34%)
Sep 12, 2007	22.07	22.79	22.00	22.48	2,956,274	+0.44(+2.01%)
Sep 11, 2007	21.41	22.15	21.30	22.04	2,514,149	+0.81(+3.79%)
Sep 10, 2007	21.26	21.52	20.96	21.24	2,263,385	+0.17(+0.82%)
Sep 07, 2007	21.45	21.71	21.00	21.06	3,500,991	-0.68(-3.15%)
Sep 06, 2007	21.67	21.95	21.52	21.75	2,442,122	+0.23(+1.05%)
Sep 05, 2007	22.24	22.42	21.36	21.52	3,561,722	-1.11(-4.92%)
Sep 04, 2007	22.42	22.82	22.06	22.64	2,454,747	+0.23(+1.04%)
Aug 31, 2007	22.20	22.70	21.96	22.40	3,866,439	+0.59(+2.73%)
Aug 30, 2007	21.45	21.97	21.11	21.81	3,447,304	+0.05(+0.24%)
Aug 29, 2007	22.13	22.20	20.82	21.75	8,615,270	+1.96(+9.92%)
Aug 28, 2007	19.53	19.87	18.80	19.79	4,075,874	+0.03(+0.15%)
Aug 27, 2007	20.81	20.83	19.74	19.76	2,213,020	-1.02(-4.92%)
Aug 24, 2007	20.26	20.90	20.17	20.78	2,544,979	+0.69(+3.45%)
Aug 23, 2007	20.26	20.39	20.01	20.09	1,851,426	+0.14(+0.68%)
Aug 22, 2007	19.90	20.14	19.52	19.96	1,756,409	+0.48(+2.47%)
Aug 21, 2007	19.19	19.72	18.95	19.47	1,687,040	+0.00(+0.00%)
Aug 20, 2007	19.09	19.69	19.02	19.47	2,244,192	+0.55(+2.90%)
Aug 17, 2007	18.93	19.28	18.56	18.93	3,086,794	+0.46(+2.49%)
Aug 16, 2007	18.19	18.84	17.31	18.47	4,821,800	+0.40(+2.21%)
Aug 15, 2007	18.05	18.69	17.73	18.07	3,281,723	+0.06(+0.33%)
Aug 14, 2007	18.07	19.52	17.86	18.01	3,521,742	-1.38(-7.10%)
Aug 13, 2007	20.05	20.90	19.36	19.38	2,894,879	-0.18(-0.92%)
Aug 10, 2007	18.65	20.49	18.07	19.57	5,218,198	+0.83(+4.42%)
Aug 09, 2007	20.02	20.33	18.68	18.74	6,881,452	-1.29(-6.43%)
Aug 08, 2007	19.96	20.30	19.45	20.02	6,621,456	-0.02(-0.11%)
Aug 07, 2007	20.25	20.49	19.66	20.05	3,910,581	-0.20(-1.00%)
Aug 06, 2007	18.74	20.46	18.69	20.25	5,321,721	+1.51(+8.07%)
Aug 03, 2007	19.01	19.75	18.74	18.74	3,372,752	-1.01(-5.11%)
Aug 02, 2007	19.13	19.89	19.11	19.75	4,438,586	+0.62(+3.27%)
Aug 01, 2007	19.46	19.59	18.74	19.12	6,841,452	-0.34(-1.74%)
Jul 31, 2007	20.23	20.28	19.40	19.46	7,969,372	-0.78(-3.83%)
Jul 30, 2007	20.71	20.71	19.99	20.23	4,614,360	-0.24(-1.18%)
Jul 27, 2007	21.07	21.17	20.48	20.48	3,406,230	-0.60(-2.86%)
Jul 26, 2007	20.88	21.29	20.87	21.08	5,638,388	-0.07(-0.32%)
Jul 25, 2007	21.07	21.21	20.90	21.15	2,969,121	+0.19(+0.90%)
Jul 24, 2007	21.19	21.36	20.93	20.96	3,363,867	-0.45(-2.11%)
Jul 23, 2007	21.52	21.65	21.24	21.41	1,778,602	+0.03(+0.14%)
Jul 20, 2007	21.75	21.81	21.34	21.38	1,696,741	-0.41(-1.90%)
Jul 19, 2007	21.69	21.90	21.67	21.79	2,860,195	+0.18(+0.84%)
Jul 18, 2007	21.60	21.89	21.58	21.61	3,182,586	-0.21(-0.97%)
Jul 17, 2007	22.14	22.20	21.82	21.82	2,372,355	-0.32(-1.43%)
Jul 16, 2007	22.57	22.57	22.07	22.14	2,750,428	-0.81(-3.51%)
Jul 13, 2007	23.21	23.21	22.80	22.94	1,348,997	-0.22(-0.94%)
Jul 12, 2007	22.54	23.32	22.37	23.16	2,184,137	+0.79(+3.53%)
Jul 11, 2007	22.42	22.51	22.15	22.37	1,584,050	+0.13(+0.58%)
Jul 10, 2007	22.81	22.88	22.22	22.24	1,983,100	-0.71(-3.08%)
Jul 09, 2007	23.40	23.40	22.84	22.95	2,154,907	-0.38(-1.61%)
Jul 06, 2007	22.56	23.34	22.56	23.33	2,550,694	+0.71(+3.16%)
Jul 05, 2007	22.84	22.84	22.42	22.61	2,327,837	-0.22(-0.96%)
Jul 03, 2007	23.05	23.32	22.83	22.83	1,779,399	+0.03(+0.13%)
Jul 02, 2007	22.15	22.93	22.34	22.80	2,311,093	+0.66(+2.99%)
Jun 29, 2007	22.76	22.92	22.02	22.14	3,256,760	-0.75(-3.26%)
Jun 28, 2007	22.05	22.91	21.83	22.88	3,961,722	+0.53(+2.39%)
Jun 27, 2007	21.75	22.39	21.68	22.35	3,967,569	+0.60(+2.77%)
Jun 26, 2007	22.06	22.39	21.75	21.75	4,988,948	-0.24(-1.10%)
Jun 25, 2007	22.33	22.42	21.86	21.99	3,490,088	-0.35(-1.55%)
Jun 22, 2007	22.49	22.66	21.97	22.33	11,683,809	-0.16(-0.70%)
Jun 21, 2007	22.06	22.51	21.60	22.49	3,339,264	+0.43(+1.94%)
Jun 20, 2007	22.37	22.46	22.01	22.06	2,592,288	-0.12(-0.54%)
Jun 19, 2007	22.52	22.52	21.97	22.18	2,473,883	-0.32(-1.44%)
Jun 18, 2007	22.73	22.90	22.24	22.51	2,389,897	-0.23(-1.03%)
Jun 15, 2007	23.01	23.31	22.74	22.74	3,382,852	-0.05(-0.20%)
Jun 14, 2007	22.69	22.90	22.60	22.79	2,138,070	+0.14(+0.60%)
Jun 13, 2007	22.64	22.92	22.32	22.65	4,017,137	+0.13(+0.57%)
Jun 12, 2007	23.25	23.25	22.45	22.52	3,485,842	-0.32(-1.42%)
Jun 11, 2007	22.91	22.99	22.51	22.85	2,774,747	-0.13(-0.56%)
Jun 08, 2007	22.58	23.02	22.21	22.97	3,363,849	+0.40(+1.77%)
Jun 07, 2007	22.96	23.39	22.50	22.57	4,013,724	-0.81(-3.47%)
Jun 06, 2007	23.74	23.52	23.05	23.39	4,113,927	+0.05(+0.23%)
Jun 05, 2007	23.99	24.05	23.15	23.34	5,341,600	-0.71(-2.94%)
Jun 04, 2007	23.43	24.17	23.08	24.04	5,035,554	+0.62(+2.63%)
Jun 01, 2007	23.88	24.28	22.95	23.43	6,910,624	-0.28(-1.17%)
May 31, 2007	27.65	27.20	23.70	23.70	12,013,685	-3.09(-11.52%)
May 30, 2007	26.19	26.79	25.34	26.79	3,485,818	+0.95(+3.67%)
May 29, 2007	25.29	25.93	25.25	25.84	2,232,011	+0.62(+2.45%)
May 25, 2007	24.75	25.27	24.73	25.22	1,999,199	+0.47(+1.92%)
May 24, 2007	25.13	25.27	24.72	24.75	1,970,229	-0.32(-1.29%)
May 23, 2007	25.20	25.62	24.94	25.07	1,887,665	+0.03(+0.12%)
May 22, 2007	24.98	25.19	24.95	25.04	1,451,729	+0.11(+0.42%)
May 21, 2007	24.87	25.19	24.86	24.94	1,622,610	+0.08(+0.33%)
May 18, 2007	24.41	24.96	24.34	24.86	1,226,310	+0.44(+1.82%)
May 17, 2007	24.70	24.70	24.32	24.41	1,332,512	-0.30(-1.22%)
May 16, 2007	24.61	24.83	24.24	24.71	1,742,721	+0.14(+0.55%)
May 15, 2007	25.02	25.13	24.42	24.58	2,804,697	-0.35(-1.42%)
May 14, 2007	25.36	25.32	24.85	24.93	1,592,602	-0.43(-1.69%)
May 11, 2007	25.40	25.46	25.25	25.36	1,290,729	+0.15(+0.60%)
May 10, 2007	25.34	25.51	24.91	25.21	2,962,383	-0.14(-0.53%)
May 09, 2007	24.85	25.43	24.68	25.34	2,406,716	+0.45(+1.81%)
May 08, 2007	24.71	24.92	24.47	24.89	2,594,264	+0.21(+0.85%)
May 07, 2007	24.63	24.82	24.38	24.68	1,847,226	+0.04(+0.15%)
May 04, 2007	25.04	25.04	24.34	24.64	2,200,378	+0.15(+0.61%)
May 03, 2007	24.16	24.64	24.12	24.49	2,721,325	+0.28(+1.15%)
May 02, 2007	23.97	24.28	23.91	24.22	2,441,046	+0.32(+1.32%)
May 01, 2007	24.24	24.24	23.52	23.90	4,095,994	-0.33(-1.37%)
Apr 30, 2007	24.60	24.61	24.22	24.23	1,951,359	-0.56(-2.25%)
Apr 27, 2007	24.65	24.94	24.46	24.79	1,444,782	+0.03(+0.12%)
Apr 26, 2007	24.67	24.98	24.49	24.76	1,469,765	-0.10(-0.39%)
Apr 25, 2007	24.68	24.95	24.55	24.86	2,368,623	+0.57(+2.36%)
Apr 24, 2007	24.22	24.48	24.00	24.28	3,017,856	+0.07(+0.28%)
Apr 23, 2007	24.21	24.52	24.07	24.22	2,132,754	+0.01(+0.03%)
Apr 20, 2007	24.78	24.79	24.12	24.21	2,234,548	-0.06(-0.25%)
Apr 19, 2007	24.00	24.53	23.90	24.27	1,360,884	+0.11(+0.44%)
Apr 18, 2007	24.16	24.37	24.00	24.16	1,524,150	-0.19(-0.77%)
Apr 17, 2007	24.54	24.81	24.17	24.35	2,286,907	-0.18(-0.74%)
Apr 16, 2007	24.38	24.64	24.03	24.53	2,172,827	+0.29(+1.21%)
Apr 13, 2007	24.46	24.56	24.16	24.24	2,844,719	-0.26(-1.04%)
Apr 12, 2007	24.04	24.52	23.84	24.49	3,135,539	+0.27(+1.12%)
Apr 11, 2007	25.40	25.41	24.20	24.22	5,495,798	-1.56(-6.04%)
Apr 10, 2007	25.54	26.00	25.48	25.78	2,775,544	+0.24(+0.94%)
Apr 09, 2007	25.48	25.61	25.19	25.54	2,803,982	+0.06(+0.24%)
Apr 05, 2007	25.26	25.69	24.90	25.48	2,730,760	+0.26(+1.04%)
Apr 04, 2007	24.91	25.47	24.62	25.22	3,813,948	+0.26(+1.06%)
Apr 03, 2007	24.41	25.37	24.41	24.95	3,028,434	+0.62(+2.54%)

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.