Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	19.65	19.78	19.60	19.67	28,681,684	-0.02(-0.12%)
Mar 28, 2008	19.90	19.91	19.68	19.70	21,148,772	-0.12(-0.60%)
Mar 27, 2008	19.83	20.01	19.78	19.82	25,077,292	+0.05(+0.26%)
Mar 26, 2008	19.85	19.94	19.72	19.77	25,597,878	-0.08(-0.42%)
Mar 25, 2008	19.77	19.98	19.74	19.85	23,662,834	+0.07(+0.38%)
Mar 24, 2008	19.80	19.88	19.57	19.77	21,714,866	+0.05(+0.23%)
Mar 21, 2008	19.45	19.76	19.38	19.73	47,998,528	+0.00(+0.00%)
Mar 20, 2008	19.45	19.76	19.38	19.73	47,996,668	+0.35(+1.80%)
Mar 19, 2008	19.19	19.66	19.19	19.38	35,978,960	+0.18(+0.93%)
Mar 18, 2008	18.81	19.20	18.73	19.20	28,409,572	+0.56(+2.98%)
Mar 17, 2008	18.39	18.75	18.34	18.65	33,459,962	+0.05(+0.28%)
Mar 14, 2008	19.05	19.05	18.47	18.60	41,041,528	-0.45(-2.38%)
Mar 13, 2008	18.97	19.10	18.85	19.05	27,135,760	-0.08(-0.44%)
Mar 12, 2008	19.12	19.23	19.06	19.13	34,961,912	-0.09(-0.47%)
Mar 11, 2008	19.07	19.29	19.03	19.22	46,154,060	+0.26(+1.38%)
Mar 10, 2008	19.02	19.18	18.96	18.96	29,253,694	-0.06(-0.32%)
Mar 07, 2008	18.99	19.20	18.91	19.02	28,358,886	-0.08(-0.42%)
Mar 06, 2008	19.24	19.34	19.08	19.10	22,527,840	-0.19(-0.97%)
Mar 05, 2008	19.15	19.39	19.08	19.29	24,873,286	+0.10(+0.52%)
Mar 04, 2008	18.94	19.26	18.92	19.19	31,101,960	+0.11(+0.59%)
Mar 03, 2008	18.86	19.12	18.86	19.08	19,324,982	+0.18(+0.96%)
Feb 29, 2008	19.10	19.18	18.81	18.90	24,700,064	-0.32(-1.68%)
Feb 28, 2008	19.39	19.43	19.12	19.22	23,877,890	-0.19(-0.98%)
Feb 27, 2008	19.16	19.53	19.16	19.41	30,665,538	+0.17(+0.89%)
Feb 26, 2008	18.94	19.26	18.85	19.24	25,999,980	+0.24(+1.28%)
Feb 25, 2008	18.81	19.09	18.81	19.00	24,782,670	+0.16(+0.88%)
Feb 22, 2008	18.75	18.85	18.55	18.83	22,845,206	+0.09(+0.47%)
Feb 21, 2008	18.85	18.93	18.66	18.74	27,017,270	-0.08(-0.41%)
Feb 20, 2008	18.77	18.84	18.60	18.82	22,943,658	+0.04(+0.22%)
Feb 19, 2008	19.07	19.09	18.74	18.78	26,634,574	-0.21(-1.12%)
Feb 18, 2008	18.89	19.01	18.75	18.99	0	+0.00(+0.00%)
Feb 15, 2008	18.89	19.01	18.75	18.99	32,116,028	+0.07(+0.36%)
Feb 14, 2008	19.24	19.29	18.88	18.92	38,742,912	-0.27(-1.41%)
Feb 13, 2008	19.54	19.54	19.07	19.20	44,909,928	-0.17(-0.88%)
Feb 12, 2008	19.33	19.56	19.28	19.37	36,854,992	+0.14(+0.71%)
Feb 11, 2008	19.18	19.30	19.01	19.23	21,093,386	+0.08(+0.42%)
Feb 08, 2008	19.10	19.32	19.07	19.15	31,280,816	+0.26(+1.37%)
Feb 07, 2008	18.70	18.97	18.70	18.89	36,063,272	+0.24(+1.28%)
Feb 06, 2008	18.71	18.81	18.61	18.65	26,014,738	+0.10(+0.54%)
Feb 05, 2008	18.90	18.91	18.52	18.55	38,224,856	-0.40(-2.10%)
Feb 04, 2008	19.21	19.22	18.90	18.95	23,692,110	-0.20(-1.06%)
Feb 01, 2008	19.16	19.38	18.91	19.15	25,555,122	+0.08(+0.44%)
Jan 31, 2008	18.52	19.19	18.50	19.07	37,197,256	+0.40(+2.13%)
Jan 30, 2008	18.91	19.02	18.60	18.67	35,682,292	-0.25(-1.33%)
Jan 29, 2008	19.28	19.28	18.84	18.92	41,509,068	-0.26(-1.33%)
Jan 28, 2008	18.87	19.18	18.76	19.18	28,373,470	+0.30(+1.59%)
Jan 25, 2008	19.50	19.50	18.82	18.88	39,763,188	-0.48(-2.46%)
Jan 24, 2008	19.12	19.40	19.05	19.35	47,491,220	+0.33(+1.72%)
Jan 23, 2008	18.60	19.05	18.26	19.03	49,899,272	+0.03(+0.14%)
Jan 22, 2008	18.98	19.20	18.42	19.00	57,806,844	-0.63(-3.21%)
Jan 21, 2008	20.15	20.19	19.45	19.63	0	+0.00(+0.00%)
Jan 18, 2008	20.15	20.19	19.45	19.63	52,219,340	-0.42(-2.10%)
Jan 17, 2008	20.44	20.46	20.01	20.05	57,657,996	-0.20(-0.97%)
Jan 16, 2008	20.45	20.64	20.20	20.25	39,189,800	-0.31(-1.51%)
Jan 15, 2008	20.57	20.75	20.54	20.56	35,580,784	-0.22(-1.07%)
Jan 14, 2008	20.61	20.85	20.61	20.78	35,472,840	+0.17(+0.83%)
Jan 11, 2008	21.13	21.13	20.51	20.61	49,729,696	-0.58(-2.73%)
Jan 10, 2008	21.01	21.20	20.92	21.19	44,774,176	+0.09(+0.44%)
Jan 09, 2008	20.56	21.11	20.56	21.10	55,610,908	+0.55(+2.67%)
Jan 08, 2008	20.55	20.82	20.46	20.55	32,304,292	+0.08(+0.41%)
Jan 07, 2008	20.07	20.51	20.01	20.46	36,788,144	+0.47(+2.36%)
Jan 04, 2008	19.94	20.27	19.93	19.99	27,886,638	+0.04(+0.19%)
Jan 03, 2008	19.77	20.07	19.74	19.95	21,506,528	+0.21(+1.05%)
Jan 02, 2008	19.86	19.90	19.63	19.75	23,905,526	-0.09(-0.46%)
Jan 01, 2008	20.06	20.10	19.79	19.84	0	+0.00(+0.00%)
Dec 31, 2007	20.06	20.10	19.79	19.84	18,143,964	-0.29(-1.45%)
Dec 28, 2007	20.14	20.29	20.04	20.13	12,865,220	-0.01(-0.05%)
Dec 27, 2007	20.33	20.43	20.11	20.14	11,957,156	-0.23(-1.13%)
Dec 26, 2007	20.51	20.51	20.29	20.37	14,671,413	-0.06(-0.32%)
Dec 24, 2007	20.38	20.51	20.30	20.43	7,105,988	+0.05(+0.22%)
Dec 21, 2007	20.20	20.52	20.14	20.39	39,165,980	+0.26(+1.27%)
Dec 20, 2007	20.28	20.35	20.01	20.13	23,304,724	-0.18(-0.91%)
Dec 19, 2007	20.10	20.36	20.07	20.31	22,287,314	+0.20(+1.01%)
Dec 18, 2007	20.30	20.30	20.00	20.11	36,749,092	-0.08(-0.40%)
Dec 17, 2007	20.69	20.73	20.13	20.19	36,922,748	-0.43(-2.10%)
Dec 14, 2007	20.61	20.79	20.60	20.62	29,400,456	-0.09(-0.44%)
Dec 13, 2007	20.55	20.73	20.49	20.72	19,210,710	+0.10(+0.50%)
Dec 12, 2007	20.44	20.70	20.35	20.61	35,955,484	+0.26(+1.27%)
Dec 11, 2007	20.44	20.65	20.34	20.35	26,818,200	-0.10(-0.47%)
Dec 10, 2007	20.39	20.52	20.32	20.45	13,129,860	+0.04(+0.19%)
Dec 07, 2007	20.38	20.61	20.38	20.41	20,749,848	+0.03(+0.13%)
Dec 06, 2007	20.33	20.42	20.16	20.39	24,480,336	+0.01(+0.03%)
Dec 05, 2007	20.31	20.38	20.19	20.38	22,618,976	+0.10(+0.48%)
Dec 04, 2007	20.02	20.34	19.88	20.28	26,109,562	+0.18(+0.88%)
Dec 03, 2007	20.07	20.36	20.03	20.10	26,470,768	+0.03(+0.16%)
Nov 30, 2007	20.40	20.40	19.95	20.07	33,543,560	-0.22(-1.10%)
Nov 29, 2007	20.33	20.42	20.24	20.30	23,252,568	-0.06(-0.32%)
Nov 28, 2007	20.43	20.43	20.20	20.36	39,165,736	+0.00(+0.02%)
Nov 27, 2007	20.02	20.46	19.94	20.36	32,559,336	+0.40(+2.02%)
Nov 26, 2007	20.15	20.32	19.91	19.95	25,927,354	-0.18(-0.92%)
Nov 23, 2007	20.21	20.28	20.01	20.14	14,612,337	+0.02(+0.08%)
Nov 21, 2007	20.30	20.51	20.09	20.12	27,949,220	-0.17(-0.86%)
Nov 20, 2007	20.21	20.40	20.07	20.30	33,370,328	+0.16(+0.79%)
Nov 19, 2007	20.20	20.22	20.04	20.14	26,132,880	-0.10(-0.51%)
Nov 16, 2007	20.12	20.27	19.94	20.24	33,187,418	+0.22(+1.08%)
Nov 15, 2007	19.71	20.17	19.71	20.02	32,812,588	+0.19(+0.96%)
Nov 14, 2007	19.81	19.96	19.64	19.83	25,592,820	+0.10(+0.52%)
Nov 13, 2007	19.47	19.78	19.28	19.73	23,709,098	+0.38(+1.97%)
Nov 12, 2007	19.60	19.67	19.33	19.35	25,802,730	-0.31(-1.59%)
Nov 09, 2007	19.88	19.96	19.60	19.66	28,137,974	-0.21(-1.04%)
Nov 08, 2007	19.63	19.92	19.36	19.87	40,360,680	+0.49(+2.52%)
Nov 07, 2007	19.68	19.72	19.37	19.38	22,409,564	-0.34(-1.72%)
Nov 06, 2007	19.52	19.75	19.47	19.72	23,645,258	+0.22(+1.11%)
Nov 05, 2007	19.56	19.63	19.37	19.50	27,551,196	-0.05(-0.28%)
Nov 02, 2007	19.76	19.77	19.40	19.56	26,536,184	-0.13(-0.64%)
Nov 01, 2007	19.92	20.04	19.66	19.68	30,993,056	-0.28(-1.39%)
Oct 31, 2007	20.04	20.06	19.76	19.96	25,740,662	+0.01(+0.05%)
Oct 30, 2007	19.98	20.09	19.83	19.95	21,251,824	-0.04(-0.18%)
Oct 29, 2007	19.88	20.05	19.81	19.99	26,215,470	+0.09(+0.44%)
Oct 26, 2007	19.83	19.91	19.68	19.90	25,040,532	+0.09(+0.44%)
Oct 25, 2007	19.47	19.87	19.42	19.81	30,248,062	+0.36(+1.86%)
Oct 24, 2007	19.23	19.46	19.19	19.45	28,825,408	+0.14(+0.72%)
Oct 23, 2007	19.17	19.32	19.15	19.31	17,975,150	+0.16(+0.84%)
Oct 22, 2007	18.92	19.20	18.87	19.15	28,237,074	+0.16(+0.83%)
Oct 19, 2007	19.24	19.31	18.97	18.99	37,394,500	-0.19(-1.01%)
Oct 18, 2007	19.08	19.28	19.00	19.19	32,057,924	+0.09(+0.46%)
Oct 17, 2007	18.86	19.21	18.77	19.10	50,761,160	+0.43(+2.30%)
Oct 16, 2007	18.64	18.78	18.56	18.67	21,973,386	+0.04(+0.21%)
Oct 15, 2007	18.78	18.82	18.48	18.63	21,348,972	-0.05(-0.28%)
Oct 12, 2007	18.49	18.72	18.47	18.68	16,042,812	+0.20(+1.07%)
Oct 11, 2007	18.75	18.81	18.40	18.49	19,971,908	-0.22(-1.18%)
Oct 10, 2007	18.74	18.81	18.68	18.70	20,475,580	-0.00(-0.02%)
Oct 09, 2007	18.62	18.71	18.52	18.71	25,171,398	+0.03(+0.14%)
Oct 08, 2007	18.73	18.79	18.65	18.68	9,314,902	-0.09(-0.47%)
Oct 05, 2007	18.74	18.84	18.69	18.77	16,844,046	+0.06(+0.35%)
Oct 04, 2007	18.63	18.79	18.61	18.70	17,843,044	+0.10(+0.52%)
Oct 03, 2007	18.67	18.76	18.54	18.61	19,535,028	-0.11(-0.60%)
Oct 02, 2007	18.75	18.80	18.63	18.72	27,152,376	+0.01(+0.03%)
Oct 01, 2007	18.62	18.85	18.60	18.71	32,070,034	+0.14(+0.75%)
Sep 28, 2007	18.52	18.68	18.43	18.58	20,204,430	+0.05(+0.24%)
Sep 27, 2007	18.52	18.61	18.47	18.53	17,405,576	-0.01(-0.04%)
Sep 26, 2007	18.48	18.64	18.39	18.54	22,843,600	+0.11(+0.58%)
Sep 25, 2007	18.32	18.51	18.28	18.43	23,478,840	+0.10(+0.56%)
Sep 24, 2007	18.27	18.55	18.27	18.33	32,288,208	+0.05(+0.27%)
Sep 21, 2007	18.22	18.38	18.20	18.28	33,949,828	+0.08(+0.43%)
Sep 20, 2007	18.28	18.31	18.15	18.20	19,453,692	-0.10(-0.55%)
Sep 19, 2007	18.26	18.35	18.06	18.30	26,520,456	+0.07(+0.38%)
Sep 18, 2007	17.91	18.24	17.91	18.23	30,723,274	+0.36(+2.04%)
Sep 17, 2007	18.10	18.13	17.79	17.87	32,558,226	-0.36(-1.99%)
Sep 14, 2007	18.01	18.28	17.99	18.23	23,892,408	+0.17(+0.95%)
Sep 13, 2007	18.08	18.17	17.98	18.06	22,202,868	+0.01(+0.05%)
Sep 12, 2007	17.97	18.22	17.87	18.05	28,522,014	+0.06(+0.32%)
Sep 11, 2007	17.68	18.08	17.68	17.99	36,867,000	+0.35(+2.00%)
Sep 10, 2007	17.65	17.78	17.55	17.64	31,474,456	-0.01(-0.04%)
Sep 07, 2007	17.64	17.78	17.49	17.64	37,037,164	-0.02(-0.13%)
Sep 06, 2007	17.31	17.79	17.20	17.67	29,340,024	+0.31(+1.81%)
Sep 05, 2007	17.50	17.57	17.25	17.35	29,296,400	-0.22(-1.25%)
Sep 04, 2007	17.35	17.60	17.35	17.57	17,795,278	+0.19(+1.10%)
Aug 31, 2007	17.38	17.45	17.26	17.38	23,258,174	+0.12(+0.71%)
Aug 30, 2007	17.20	17.34	17.17	17.26	21,629,890	-0.04(-0.21%)
Aug 29, 2007	17.29	17.36	17.16	17.30	24,631,214	+0.08(+0.47%)
Aug 28, 2007	17.45	17.45	17.19	17.21	24,297,700	-0.24(-1.39%)
Aug 27, 2007	17.45	17.50	17.36	17.46	15,451,015	+0.00(+0.02%)
Aug 24, 2007	17.34	17.69	17.34	17.45	20,872,830	+0.01(+0.04%)
Aug 23, 2007	17.42	17.51	17.33	17.45	21,548,266	+0.01(+0.06%)
Aug 22, 2007	17.57	17.62	17.38	17.44	23,635,930	-0.03(-0.15%)
Aug 21, 2007	17.58	17.73	17.45	17.46	25,959,706	-0.16(-0.90%)
Aug 20, 2007	17.58	17.74	17.50	17.62	24,589,448	+0.02(+0.13%)
Aug 17, 2007	17.75	18.38	17.18	17.60	44,038,500	+0.28(+1.62%)
Aug 16, 2007	17.29	17.55	17.08	17.32	44,863,624	-0.08(-0.46%)
Aug 15, 2007	17.51	17.67	17.33	17.40	21,285,644	-0.10(-0.57%)
Aug 14, 2007	17.71	17.73	17.39	17.50	40,530,096	-0.12(-0.70%)
Aug 13, 2007	17.77	17.81	17.52	17.62	28,861,718	-0.15(-0.84%)
Aug 10, 2007	17.91	18.14	17.49	17.77	45,931,612	-0.28(-1.56%)
Aug 09, 2007	17.72	18.33	17.72	18.05	52,972,552	-0.00(-0.02%)
Aug 08, 2007	17.58	18.06	17.58	18.06	38,781,152	+0.45(+2.57%)
Aug 07, 2007	17.44	17.71	17.36	17.60	35,048,756	+0.07(+0.42%)
Aug 06, 2007	17.18	17.53	17.18	17.53	36,096,636	+0.15(+0.86%)
Aug 03, 2007	17.51	17.53	17.34	17.38	34,100,340	+0.04(+0.21%)
Aug 02, 2007	17.18	17.39	17.18	17.34	30,310,558	+0.13(+0.73%)
Aug 01, 2007	16.84	17.29	16.87	17.22	38,275,012	+0.37(+2.23%)
Jul 31, 2007	17.05	17.09	16.82	16.84	30,639,742	-0.09(-0.53%)
Jul 30, 2007	17.15	17.41	16.74	16.93	30,802,168	+0.04(+0.21%)
Jul 27, 2007	17.11	17.16	16.88	16.90	37,241,044	-0.23(-1.32%)
Jul 26, 2007	17.18	17.53	16.99	17.12	45,365,060	-0.35(-1.98%)
Jul 25, 2007	17.28	17.52	17.19	17.47	39,618,964	+0.27(+1.56%)
Jul 24, 2007	17.12	17.39	17.12	17.20	28,934,114	-0.14(-0.78%)
Jul 23, 2007	17.24	17.37	17.18	17.34	21,755,500	+0.14(+0.81%)
Jul 20, 2007	17.37	17.42	17.16	17.20	34,645,632	-0.16(-0.91%)
Jul 19, 2007	17.42	17.43	17.27	17.36	22,371,942	+0.09(+0.50%)
Jul 18, 2007	17.23	17.32	17.15	17.27	44,073,460	+0.08(+0.49%)
Jul 17, 2007	17.56	17.58	17.07	17.19	51,094,304	-0.22(-1.26%)
Jul 16, 2007	17.26	17.61	17.25	17.41	51,820,100	+0.24(+1.39%)
Jul 13, 2007	17.01	17.21	16.97	17.17	25,694,858	+0.16(+0.91%)
Jul 12, 2007	16.86	17.02	16.82	17.01	36,269,060	+0.17(+1.04%)
Jul 11, 2007	16.81	16.89	16.74	16.84	18,849,776	-0.00(-0.02%)
Jul 10, 2007	17.11	17.11	16.83	16.84	22,438,092	-0.19(-1.14%)
Jul 09, 2007	17.00	17.13	16.99	17.03	29,759,182	+0.03(+0.19%)
Jul 06, 2007	16.99	17.02	16.90	17.00	19,103,670	-0.02(-0.13%)
Jul 05, 2007	17.10	17.13	16.96	17.02	16,807,848	-0.07(-0.44%)
Jul 03, 2007	17.07	17.12	16.97	17.10	12,967,651	+0.11(+0.65%)
Jul 02, 2007	16.91	17.13	16.91	16.99	28,299,922	+0.08(+0.48%)
Jun 29, 2007	16.97	17.11	16.79	16.91	29,436,346	-0.10(-0.61%)
Jun 28, 2007	17.04	17.11	16.88	17.01	24,946,136	+0.06(+0.36%)
Jun 27, 2007	16.79	16.98	16.73	16.95	28,115,934	+0.16(+0.94%)
Jun 26, 2007	16.74	16.92	16.68	16.79	34,463,240	+0.06(+0.35%)
Jun 25, 2007	16.70	16.82	16.65	16.73	33,182,222	+0.05(+0.29%)
Jun 22, 2007	16.81	16.89	16.63	16.68	46,675,644	-0.15(-0.90%)
Jun 21, 2007	16.64	16.86	16.60	16.84	29,195,474	+0.19(+1.17%)
Jun 20, 2007	16.66	16.83	16.59	16.64	30,971,400	+0.03(+0.19%)
Jun 19, 2007	16.67	16.70	16.52	16.61	34,266,020	-0.12(-0.71%)
Jun 18, 2007	16.67	16.81	16.66	16.73	17,173,848	+0.06(+0.35%)
Jun 15, 2007	16.68	16.85	16.60	16.67	40,885,268	+0.09(+0.53%)
Jun 14, 2007	16.60	16.71	16.51	16.58	27,831,472	-0.02(-0.10%)
Jun 13, 2007	16.54	16.65	16.50	16.60	31,048,126	+0.07(+0.43%)
Jun 12, 2007	16.59	16.73	16.50	16.53	35,316,376	-0.16(-0.95%)
Jun 11, 2007	16.70	16.76	16.59	16.69	27,651,938	-0.01(-0.08%)
Jun 08, 2007	16.57	16.72	16.49	16.70	20,660,566	+0.09(+0.56%)
Jun 07, 2007	16.80	16.83	16.57	16.61	28,965,082	-0.20(-1.19%)
Jun 06, 2007	16.91	16.91	16.76	16.81	17,605,184	-0.10(-0.61%)
Jun 05, 2007	16.96	17.02	16.84	16.91	29,832,236	-0.11(-0.66%)
Jun 04, 2007	17.07	17.07	16.88	17.02	31,616,916	-0.04(-0.25%)
Jun 01, 2007	17.13	17.17	16.95	17.07	26,325,830	-0.06(-0.36%)
May 31, 2007	17.15	17.28	17.09	17.13	33,134,402	-0.02(-0.11%)
May 30, 2007	16.95	17.15	16.78	17.15	45,517,228	+0.28(+1.67%)
May 29, 2007	16.81	16.92	16.78	16.87	25,858,646	+0.09(+0.56%)
May 25, 2007	16.75	16.87	16.64	16.77	28,621,630	+0.21(+1.27%)
May 24, 2007	16.57	16.73	16.53	16.56	27,481,830	-0.03(-0.18%)
May 23, 2007	16.69	16.73	16.56	16.59	23,462,966	-0.05(-0.29%)
May 22, 2007	16.79	16.80	16.62	16.64	29,479,608	-0.14(-0.83%)
May 21, 2007	17.05	17.07	16.73	16.78	40,852,792	-0.23(-1.37%)
May 18, 2007	16.92	17.02	16.84	17.01	39,952,404	+0.14(+0.82%)
May 17, 2007	17.05	17.13	16.84	16.87	29,520,704	-0.17(-1.02%)
May 16, 2007	16.97	17.06	16.85	17.05	25,975,862	+0.09(+0.53%)
May 15, 2007	16.92	17.06	16.86	16.96	48,964,112	-0.05(-0.27%)
May 14, 2007	17.03	17.12	16.97	17.00	20,567,444	-0.03(-0.17%)
May 11, 2007	16.95	17.04	16.86	17.03	20,086,994	+0.07(+0.40%)
May 10, 2007	17.11	17.14	16.95	16.96	23,061,838	-0.20(-1.19%)
May 09, 2007	17.16	17.26	17.08	17.17	17,378,412	+0.01(+0.08%)
May 08, 2007	17.25	17.30	17.11	17.15	23,509,068	-0.17(-1.01%)
May 07, 2007	17.20	17.34	17.18	17.33	21,891,586	+0.13(+0.75%)
May 04, 2007	17.13	17.23	17.11	17.20	27,951,752	+0.10(+0.57%)
May 03, 2007	17.13	17.13	17.00	17.10	25,178,312	+0.06(+0.38%)
May 02, 2007	17.00	17.11	16.97	17.04	27,029,230	+0.03(+0.15%)
May 01, 2007	16.87	17.01	16.85	17.01	31,876,878	+0.14(+0.84%)
Apr 30, 2007	16.78	16.92	16.76	16.87	36,330,660	+0.04(+0.25%)
Apr 27, 2007	16.76	16.85	16.73	16.83	21,542,440	-0.01(-0.04%)
Apr 26, 2007	16.80	16.88	16.76	16.83	23,472,046	+0.11(+0.66%)
Apr 25, 2007	16.80	16.83	16.64	16.72	33,041,570	+0.01(+0.06%)
Apr 24, 2007	16.80	16.80	16.60	16.71	24,932,168	+0.02(+0.12%)
Apr 23, 2007	16.84	16.87	16.68	16.69	22,377,116	-0.14(-0.84%)
Apr 20, 2007	16.82	16.86	16.68	16.84	32,796,590	+0.11(+0.66%)
Apr 19, 2007	16.60	16.78	16.58	16.73	28,921,178	+0.03(+0.17%)
Apr 18, 2007	16.68	16.72	16.60	16.70	35,510,200	+0.03(+0.17%)
Apr 17, 2007	16.50	16.87	16.41	16.67	77,874,040	+0.42(+2.59%)
Apr 16, 2007	16.16	16.30	16.14	16.25	31,139,422	+0.13(+0.78%)
Apr 13, 2007	16.25	16.25	16.00	16.12	21,393,220	+0.07(+0.42%)
Apr 12, 2007	16.05	16.14	15.72	16.05	23,996,284	+0.01(+0.06%)
Apr 11, 2007	16.19	16.23	16.03	16.04	37,872,904	-0.14(-0.88%)
Apr 10, 2007	16.09	16.26	16.05	16.19	40,710,676	+0.15(+0.91%)
Apr 09, 2007	16.03	16.14	15.98	16.04	22,635,694	+0.04(+0.22%)
Apr 05, 2007	15.99	16.09	15.93	16.01	27,781,352	+0.02(+0.12%)
Apr 04, 2007	15.84	16.04	15.82	15.99	34,351,228	+0.15(+0.96%)
Apr 03, 2007	15.69	15.89	15.69	15.83	29,442,738	+0.15(+0.97%)

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.