Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	16.85	16.90	16.57	16.84	12,593,654	-0.06(-0.33%)
Mar 28, 2008	16.99	17.18	16.88	16.90	12,754,430	-0.04(-0.21%)
Mar 27, 2008	17.04	17.28	16.84	16.93	20,479,858	-0.05(-0.29%)
Mar 26, 2008	17.16	17.16	16.67	16.98	22,207,188	-0.63(-3.58%)
Mar 25, 2008	17.20	17.68	17.20	17.61	26,975,580	+0.36(+2.11%)
Mar 24, 2008	16.83	17.34	16.79	17.25	18,352,740	+0.46(+2.71%)
Mar 21, 2008	16.64	16.82	16.44	16.79	16,430,644	+0.00(+0.00%)
Mar 20, 2008	16.64	16.82	16.44	16.79	16,429,502	+0.20(+1.18%)
Mar 19, 2008	16.97	17.27	16.59	16.59	19,657,938	-0.49(-2.87%)
Mar 18, 2008	16.47	17.09	16.47	17.09	22,573,284	+0.82(+5.04%)
Mar 17, 2008	15.90	16.43	15.90	16.27	18,370,816	-0.05(-0.30%)
Mar 14, 2008	16.68	16.71	16.04	16.31	19,768,446	-0.28(-1.69%)
Mar 13, 2008	16.31	16.70	16.01	16.59	20,570,810	+0.12(+0.72%)
Mar 12, 2008	16.69	16.85	16.47	16.48	15,307,294	-0.29(-1.75%)
Mar 11, 2008	16.44	16.77	16.08	16.77	20,767,960	+0.69(+4.27%)
Mar 10, 2008	15.97	16.52	15.97	16.08	23,323,230	+0.09(+0.57%)
Mar 07, 2008	16.06	16.23	15.85	15.99	22,174,678	-0.23(-1.42%)
Mar 06, 2008	16.45	16.53	16.17	16.22	16,104,327	-0.22(-1.36%)
Mar 05, 2008	16.29	16.71	16.25	16.45	18,755,880	+0.26(+1.60%)
Mar 04, 2008	16.07	16.24	15.87	16.19	17,635,070	-0.04(-0.22%)
Mar 03, 2008	16.22	16.43	16.06	16.22	16,995,300	-0.05(-0.30%)
Feb 29, 2008	16.50	16.55	16.21	16.27	15,159,046	-0.43(-2.56%)
Feb 28, 2008	16.78	16.99	16.53	16.70	15,792,372	-0.18(-1.04%)
Feb 27, 2008	16.83	17.09	16.71	16.88	14,861,499	-0.09(-0.54%)
Feb 26, 2008	16.82	17.09	16.65	16.97	19,601,348	+0.03(+0.17%)
Feb 25, 2008	16.55	17.04	16.50	16.94	18,843,348	+0.37(+2.24%)
Feb 22, 2008	16.44	16.58	16.14	16.57	13,526,660	+0.16(+0.98%)
Feb 21, 2008	16.57	16.74	16.34	16.41	13,451,466	-0.11(-0.68%)
Feb 20, 2008	15.94	16.54	15.83	16.52	16,618,252	+0.48(+2.97%)
Feb 19, 2008	16.32	16.50	15.96	16.04	17,969,108	-0.13(-0.78%)
Feb 18, 2008	16.28	16.31	15.99	16.17	0	+0.00(+0.00%)
Feb 15, 2008	16.28	16.31	15.99	16.17	18,677,178	-0.40(-2.41%)
Feb 14, 2008	16.91	16.97	16.51	16.57	15,046,851	-0.37(-2.19%)
Feb 13, 2008	16.49	16.96	16.49	16.94	23,707,018	+0.61(+3.73%)
Feb 12, 2008	16.61	16.71	16.18	16.33	20,492,318	-0.21(-1.27%)
Feb 11, 2008	16.50	16.60	16.14	16.54	25,694,938	+0.06(+0.34%)
Feb 08, 2008	16.50	16.61	15.89	16.48	25,766,842	+0.03(+0.17%)
Feb 07, 2008	15.73	16.86	15.64	16.45	34,033,892	+0.44(+2.76%)
Feb 06, 2008	16.45	16.56	15.96	16.01	21,535,540	-0.17(-1.04%)
Feb 05, 2008	16.95	16.95	16.17	16.18	23,482,478	-1.02(-5.94%)
Feb 04, 2008	17.25	17.42	17.04	17.20	19,866,112	-0.04(-0.20%)
Feb 01, 2008	16.90	17.33	16.72	17.24	23,502,706	+0.32(+1.86%)
Jan 31, 2008	16.50	17.02	16.43	16.92	22,800,500	+0.14(+0.83%)
Jan 30, 2008	16.41	17.10	16.36	16.78	24,892,396	+0.20(+1.22%)
Jan 29, 2008	16.29	16.69	16.18	16.58	25,060,894	+0.51(+3.18%)
Jan 28, 2008	16.36	16.36	15.76	16.07	35,330,688	+0.40(+2.55%)
Jan 25, 2008	15.93	16.22	15.38	15.67	29,437,896	+0.12(+0.77%)
Jan 24, 2008	15.26	15.58	14.97	15.55	21,022,152	+0.60(+3.98%)
Jan 23, 2008	14.95	14.98	14.04	14.96	39,564,364	-0.27(-1.79%)
Jan 22, 2008	14.22	15.39	14.15	15.23	27,371,542	-0.32(-2.07%)
Jan 21, 2008	15.78	15.89	15.34	15.55	0	+0.00(+0.00%)
Jan 18, 2008	15.78	15.89	15.34	15.55	22,568,470	+0.02(+0.14%)
Jan 17, 2008	15.69	16.04	15.47	15.53	23,377,016	-0.06(-0.40%)
Jan 16, 2008	15.99	16.16	15.53	15.59	25,870,556	-0.62(-3.80%)
Jan 15, 2008	16.12	16.62	16.03	16.21	21,060,104	-0.08(-0.47%)
Jan 14, 2008	16.15	16.40	15.95	16.29	13,500,233	+0.46(+2.92%)
Jan 11, 2008	15.93	16.04	15.70	15.82	17,163,720	-0.25(-1.53%)
Jan 10, 2008	15.59	16.18	15.35	16.07	23,223,280	+0.36(+2.27%)
Jan 09, 2008	15.23	15.85	15.17	15.71	26,681,682	+0.53(+3.46%)
Jan 08, 2008	15.63	16.02	15.13	15.19	22,865,380	-0.34(-2.17%)
Jan 07, 2008	15.84	15.85	15.35	15.52	28,495,550	-0.20(-1.25%)
Jan 04, 2008	16.05	16.29	15.57	15.72	25,480,308	-0.48(-2.98%)
Jan 03, 2008	16.39	16.48	16.10	16.20	13,775,904	-0.17(-1.03%)
Jan 02, 2008	16.83	16.83	16.23	16.37	19,545,222	-0.43(-2.58%)
Jan 01, 2008	16.82	16.92	16.72	16.80	0	+0.00(+0.00%)
Dec 31, 2007	16.82	16.92	16.72	16.80	7,323,094	-0.08(-0.50%)
Dec 28, 2007	17.05	17.10	16.81	16.89	8,279,281	+0.13(+0.75%)
Dec 27, 2007	17.02	17.24	16.74	16.76	9,050,971	-0.34(-1.97%)
Dec 26, 2007	16.74	17.16	16.74	17.10	8,366,211	+0.29(+1.71%)
Dec 24, 2007	16.85	17.04	16.71	16.81	4,432,124	-0.02(-0.12%)
Dec 21, 2007	16.73	16.96	16.65	16.83	16,121,974	+0.26(+1.56%)
Dec 20, 2007	16.49	16.60	16.33	16.57	9,554,782	+0.18(+1.11%)
Dec 19, 2007	16.25	16.60	16.21	16.39	16,442,995	+0.18(+1.12%)
Dec 18, 2007	16.45	16.66	15.97	16.21	19,564,092	-0.14(-0.86%)
Dec 17, 2007	16.88	16.95	16.22	16.35	18,999,486	-0.60(-3.51%)
Dec 14, 2007	17.33	17.38	16.93	16.95	13,413,773	-0.36(-2.06%)
Dec 13, 2007	17.21	17.34	16.88	17.30	13,583,365	-0.13(-0.72%)
Dec 12, 2007	17.73	17.82	17.11	17.43	16,552,282	+0.13(+0.73%)
Dec 11, 2007	17.79	17.95	17.18	17.30	15,315,322	-0.42(-2.37%)
Dec 10, 2007	17.47	17.77	17.44	17.72	9,167,719	+0.27(+1.52%)
Dec 07, 2007	17.62	17.62	17.24	17.46	9,806,846	-0.15(-0.88%)
Dec 06, 2007	17.57	17.69	17.27	17.61	12,510,100	+0.15(+0.88%)
Dec 05, 2007	17.27	17.62	17.23	17.46	15,907,133	+0.36(+2.13%)
Dec 04, 2007	17.16	17.33	17.02	17.09	12,662,819	-0.13(-0.77%)
Dec 03, 2007	17.16	17.35	16.92	17.23	16,124,457	+0.21(+1.24%)
Nov 30, 2007	17.21	17.27	16.94	17.02	16,413,182	-0.03(-0.16%)
Nov 29, 2007	16.81	17.16	16.78	17.04	14,257,862	+0.20(+1.16%)
Nov 28, 2007	16.75	17.16	16.71	16.85	27,177,974	+0.22(+1.35%)
Nov 27, 2007	16.32	16.64	16.22	16.62	22,097,516	+0.56(+3.49%)
Nov 26, 2007	16.50	16.57	16.04	16.06	18,375,426	-0.07(-0.43%)
Nov 23, 2007	15.68	16.16	15.62	16.13	9,422,160	+0.58(+3.74%)
Nov 21, 2007	15.40	15.82	15.14	15.55	16,020,642	-0.16(-1.03%)
Nov 20, 2007	16.06	16.16	15.31	15.71	20,354,120	-0.19(-1.19%)
Nov 19, 2007	16.28	16.32	15.77	15.90	18,383,168	-0.45(-2.74%)
Nov 16, 2007	16.74	16.74	16.11	16.35	23,213,072	-0.15(-0.89%)
Nov 15, 2007	16.60	16.81	16.28	16.50	23,733,900	+0.03(+0.17%)
Nov 14, 2007	16.78	16.88	16.45	16.47	26,543,118	-0.02(-0.13%)
Nov 13, 2007	16.39	16.55	16.00	16.49	33,155,082	+1.46(+9.74%)
Nov 12, 2007	15.00	15.24	14.89	15.03	19,005,666	+0.10(+0.66%)
Nov 09, 2007	15.14	15.44	14.91	14.93	29,567,734	-0.45(-2.92%)
Nov 08, 2007	16.39	16.40	14.61	15.38	46,413,380	-0.99(-6.08%)
Nov 07, 2007	16.71	16.85	16.34	16.37	17,348,036	-0.57(-3.39%)
Nov 06, 2007	16.43	16.99	16.42	16.95	20,640,534	+0.54(+3.29%)
Nov 05, 2007	16.60	16.64	16.13	16.41	16,862,500	-0.34(-2.05%)
Nov 02, 2007	16.71	16.86	16.62	16.75	15,897,717	+0.08(+0.46%)
Nov 01, 2007	16.81	16.93	16.64	16.67	22,737,092	-0.33(-1.94%)
Oct 31, 2007	17.06	17.13	16.73	17.00	28,018,614	+0.46(+2.80%)
Oct 30, 2007	16.56	16.64	16.44	16.54	12,367,740	-0.13(-0.76%)
Oct 29, 2007	16.66	16.83	16.57	16.66	17,547,358	+0.12(+0.72%)
Oct 26, 2007	16.34	16.88	16.04	16.55	28,317,402	+0.36(+2.25%)
Oct 25, 2007	16.36	16.36	15.49	16.18	40,636,132	-0.07(-0.43%)
Oct 24, 2007	16.52	16.80	15.78	16.25	67,055,224	-1.08(-6.22%)
Oct 23, 2007	17.46	17.67	17.20	17.33	20,582,912	+0.06(+0.32%)
Oct 22, 2007	17.18	17.34	16.99	17.27	14,684,826	-0.01(-0.04%)
Oct 19, 2007	17.73	17.83	17.27	17.28	22,915,250	-0.58(-3.25%)
Oct 18, 2007	17.82	17.94	17.70	17.86	10,663,262	+0.03(+0.16%)
Oct 17, 2007	18.00	18.07	17.56	17.83	12,830,290	+0.13(+0.71%)
Oct 16, 2007	17.83	17.89	17.56	17.71	13,944,144	-0.25(-1.37%)
Oct 15, 2007	18.21	18.39	17.72	17.95	15,602,887	-0.32(-1.73%)
Oct 12, 2007	18.29	18.46	18.07	18.27	15,969,269	-0.08(-0.42%)
Oct 11, 2007	18.56	18.77	18.14	18.35	19,187,620	-0.07(-0.38%)
Oct 10, 2007	18.42	18.71	18.30	18.42	13,621,586	+0.00(+0.00%)
Oct 09, 2007	18.22	18.66	18.08	18.42	14,863,984	+0.30(+1.66%)
Oct 08, 2007	18.11	18.31	17.90	18.11	10,885,104	-0.11(-0.58%)
Oct 05, 2007	17.85	18.25	17.79	18.22	18,071,014	+0.57(+3.26%)
Oct 04, 2007	17.74	17.74	17.47	17.65	12,660,717	-0.06(-0.36%)
Oct 03, 2007	17.79	17.81	17.51	17.71	19,993,760	-0.10(-0.55%)
Oct 02, 2007	17.55	18.04	17.55	17.81	19,530,532	+0.23(+1.32%)
Oct 01, 2007	17.34	17.74	17.27	17.58	15,432,722	+0.31(+1.78%)
Sep 28, 2007	17.40	17.43	17.20	17.27	16,482,143	-0.18(-1.00%)
Sep 27, 2007	16.91	17.48	16.88	17.44	20,711,390	+0.52(+3.06%)
Sep 26, 2007	17.02	17.16	16.85	16.92	19,754,412	+0.05(+0.29%)
Sep 25, 2007	16.80	16.90	16.64	16.88	12,279,114	+0.01(+0.08%)
Sep 24, 2007	16.81	17.01	16.74	16.86	16,699,644	+0.07(+0.42%)
Sep 21, 2007	16.82	16.92	16.60	16.79	25,573,000	+0.08(+0.50%)
Sep 20, 2007	16.92	16.95	16.55	16.71	25,592,200	-0.12(-0.71%)
Sep 19, 2007	17.40	17.49	16.55	16.83	38,329,096	+0.00(+0.00%)
Sep 18, 2007	16.66	16.90	16.46	16.83	30,720,834	+0.43(+2.61%)
Sep 17, 2007	16.65	16.73	16.22	16.40	16,804,370	-0.22(-1.35%)
Sep 14, 2007	16.71	16.84	16.40	16.62	21,064,840	-0.25(-1.45%)
Sep 13, 2007	17.61	17.67	16.80	16.87	28,626,942	-0.67(-3.83%)
Sep 12, 2007	17.55	17.91	17.51	17.54	16,112,095	-0.10(-0.56%)
Sep 11, 2007	17.53	17.73	17.48	17.64	13,417,158	+0.19(+1.08%)
Sep 10, 2007	17.65	17.75	17.30	17.45	19,649,862	+0.14(+0.81%)
Sep 07, 2007	17.30	17.67	17.13	17.31	23,332,524	-0.33(-1.87%)
Sep 06, 2007	17.04	17.67	16.90	17.64	32,492,000	+0.74(+4.35%)
Sep 05, 2007	16.73	17.08	16.64	16.90	21,869,994	-0.01(-0.08%)
Sep 04, 2007	16.39	17.30	16.38	16.92	23,863,346	+0.55(+3.34%)
Aug 31, 2007	16.52	16.55	16.14	16.37	16,753,781	+0.12(+0.73%)
Aug 30, 2007	16.34	16.64	16.13	16.25	18,652,286	-0.34(-2.07%)
Aug 29, 2007	16.17	16.61	16.15	16.59	12,829,434	+0.53(+3.27%)
Aug 28, 2007	16.40	16.45	16.05	16.07	14,812,592	-0.46(-2.76%)
Aug 27, 2007	16.73	16.80	16.43	16.52	12,886,480	-0.27(-1.59%)
Aug 24, 2007	16.36	16.81	16.26	16.79	14,572,798	+0.41(+2.48%)
Aug 23, 2007	16.66	16.67	16.27	16.38	13,661,698	-0.15(-0.89%)
Aug 22, 2007	16.59	16.71	16.39	16.53	18,530,658	+0.17(+1.03%)
Aug 21, 2007	16.29	16.55	16.17	16.36	16,067,413	-0.17(-1.02%)
Aug 20, 2007	16.27	16.71	16.10	16.53	20,229,306	+0.42(+2.61%)
Aug 17, 2007	16.18	16.33	15.77	16.11	26,799,056	+0.38(+2.40%)
Aug 16, 2007	15.90	16.06	15.04	15.73	34,347,108	-0.33(-2.05%)
Aug 15, 2007	16.34	16.46	16.00	16.06	19,842,702	-0.28(-1.71%)
Aug 14, 2007	16.76	16.80	16.34	16.34	18,745,648	-0.25(-1.48%)
Aug 13, 2007	16.88	17.02	16.52	16.59	19,404,892	+0.16(+0.98%)
Aug 10, 2007	16.36	16.78	15.78	16.43	31,165,516	-0.10(-0.59%)
Aug 09, 2007	16.59	16.81	16.17	16.52	26,486,564	-0.31(-1.83%)
Aug 08, 2007	16.40	16.83	16.40	16.83	29,273,150	+0.60(+3.67%)
Aug 07, 2007	16.25	16.55	15.91	16.24	26,941,524	-0.13(-0.77%)
Aug 06, 2007	16.59	16.70	15.72	16.36	38,939,408	-0.22(-1.35%)
Aug 03, 2007	16.66	16.87	16.53	16.59	20,491,690	-0.28(-1.66%)
Aug 02, 2007	17.09	17.19	16.67	16.87	23,836,736	-0.10(-0.58%)
Aug 01, 2007	16.66	16.99	16.52	16.97	22,836,974	+0.27(+1.59%)
Jul 31, 2007	17.32	17.33	16.67	16.70	22,583,914	-0.34(-2.01%)
Jul 30, 2007	16.70	17.11	16.64	17.04	21,405,610	+0.55(+3.36%)
Jul 27, 2007	17.02	17.27	16.48	16.49	28,965,512	-0.59(-3.45%)
Jul 26, 2007	17.06	17.37	16.71	17.08	42,059,660	-0.23(-1.34%)
Jul 25, 2007	17.45	17.88	17.03	17.31	74,490,768	-1.04(-5.65%)
Jul 24, 2007	18.58	18.68	18.33	18.35	27,992,776	-0.36(-1.95%)
Jul 23, 2007	18.97	19.04	18.47	18.71	30,974,224	+0.13(+0.68%)
Jul 20, 2007	18.77	18.91	18.52	18.58	14,581,329	-0.25(-1.34%)
Jul 19, 2007	19.02	19.09	18.82	18.84	13,409,592	+0.11(+0.60%)
Jul 18, 2007	18.61	18.77	18.43	18.72	15,956,206	-0.06(-0.30%)
Jul 17, 2007	18.90	18.98	18.72	18.78	11,359,588	-0.08(-0.41%)
Jul 16, 2007	18.93	18.98	18.72	18.86	12,470,546	-0.09(-0.48%)
Jul 13, 2007	19.07	19.07	18.75	18.95	16,898,800	-0.12(-0.62%)
Jul 12, 2007	18.42	19.07	18.24	19.07	28,445,954	+0.83(+4.53%)
Jul 11, 2007	18.14	18.38	18.11	18.24	12,699,098	+0.11(+0.58%)
Jul 10, 2007	18.30	18.27	18.02	18.14	24,155,484	-0.22(-1.18%)
Jul 09, 2007	18.18	18.51	18.18	18.35	15,749,167	+0.27(+1.47%)
Jul 06, 2007	18.00	18.14	17.90	18.09	13,024,507	+0.10(+0.55%)
Jul 05, 2007	18.21	18.18	17.85	17.99	15,273,370	-0.15(-0.85%)
Jul 03, 2007	18.09	18.20	18.09	18.14	4,979,186	+0.10(+0.54%)
Jul 02, 2007	18.07	18.09	17.97	18.04	8,425,116	+0.15(+0.82%)
Jun 29, 2007	18.00	18.11	17.76	17.90	12,101,612	-0.11(-0.58%)
Jun 28, 2007	18.04	18.09	17.84	18.00	11,514,857	+0.10(+0.55%)
Jun 27, 2007	17.73	17.93	17.59	17.90	13,848,753	+0.12(+0.67%)
Jun 26, 2007	18.04	18.14	17.65	17.79	20,474,986	-0.19(-1.05%)
Jun 25, 2007	17.86	18.18	17.83	17.97	15,145,518	+0.12(+0.67%)
Jun 22, 2007	17.97	18.03	17.83	17.86	20,127,098	-0.14(-0.78%)
Jun 21, 2007	17.93	18.19	17.82	18.00	32,830,878	+0.06(+0.35%)
Jun 20, 2007	18.37	18.48	17.90	17.93	21,297,830	-0.27(-1.46%)
Jun 19, 2007	18.21	18.23	17.76	18.20	30,592,210	-0.17(-0.92%)
Jun 18, 2007	18.49	18.49	18.29	18.37	16,192,895	-0.08(-0.46%)
Jun 15, 2007	18.30	18.68	18.28	18.45	22,927,242	+0.22(+1.23%)
Jun 14, 2007	18.19	18.39	18.18	18.23	13,067,407	+0.01(+0.08%)
Jun 13, 2007	17.83	18.23	17.77	18.21	17,881,122	+0.49(+2.77%)
Jun 12, 2007	18.14	18.14	17.72	17.72	18,769,916	-0.45(-2.47%)
Jun 11, 2007	17.97	18.26	17.90	18.17	17,221,398	+0.25(+1.37%)
Jun 08, 2007	17.58	17.93	17.51	17.93	18,355,080	+0.31(+1.75%)
Jun 07, 2007	17.97	18.09	17.60	17.62	20,038,494	-0.36(-2.03%)
Jun 06, 2007	17.93	18.02	17.69	17.98	20,334,984	-0.05(-0.27%)
Jun 05, 2007	18.07	18.28	17.87	18.03	24,114,562	-0.16(-0.89%)
Jun 04, 2007	18.07	18.38	17.86	18.19	25,056,182	+0.22(+1.25%)
Jun 01, 2007	17.58	18.20	17.51	17.97	26,969,140	+0.46(+2.60%)
May 31, 2007	17.50	17.52	17.29	17.51	17,215,036	+0.09(+0.52%)
May 30, 2007	16.81	17.49	16.73	17.42	22,446,040	+0.47(+2.77%)
May 29, 2007	16.96	17.16	16.83	16.95	11,104,131	+0.03(+0.17%)
May 25, 2007	16.88	16.98	16.62	16.92	11,004,142	+0.13(+0.75%)
May 24, 2007	17.20	17.31	16.66	16.80	24,049,384	-0.43(-2.52%)
May 23, 2007	17.37	17.50	17.21	17.23	25,016,256	-0.01(-0.04%)
May 22, 2007	17.19	17.39	17.07	17.24	20,458,012	+0.06(+0.37%)
May 21, 2007	16.69	17.32	16.60	17.18	29,028,552	+0.42(+2.51%)
May 18, 2007	16.73	16.77	16.53	16.76	16,297,999	+0.16(+0.97%)
May 17, 2007	16.69	16.76	16.52	16.59	14,182,420	-0.10(-0.59%)
May 16, 2007	16.64	16.73	16.48	16.69	19,359,304	+0.35(+2.14%)
May 15, 2007	16.44	16.60	16.25	16.34	17,423,860	-0.01(-0.04%)
May 14, 2007	16.62	16.79	16.27	16.35	16,047,791	-0.27(-1.64%)
May 11, 2007	16.43	16.70	16.36	16.62	16,956,706	+0.31(+1.89%)
May 10, 2007	16.50	16.54	16.18	16.31	18,116,142	-0.28(-1.69%)
May 09, 2007	16.47	16.77	16.47	16.59	16,077,098	-0.03(-0.17%)
May 08, 2007	16.66	16.80	16.43	16.62	12,952,400	-0.09(-0.55%)
May 07, 2007	16.82	17.01	16.69	16.71	9,042,905	-0.07(-0.42%)
May 04, 2007	17.08	17.13	16.69	16.78	16,688,311	-0.01(-0.04%)
May 03, 2007	16.69	16.98	16.25	16.79	11,004,733	+0.11(+0.63%)
May 02, 2007	16.51	16.92	16.50	16.69	15,325,427	+0.18(+1.10%)
May 01, 2007	16.45	16.59	16.12	16.50	28,680,972	-0.11(-0.67%)
Apr 30, 2007	17.02	17.08	16.57	16.62	20,662,922	-0.48(-2.79%)
Apr 27, 2007	17.24	17.33	17.02	17.09	18,561,896	-0.36(-2.05%)
Apr 26, 2007	17.69	17.79	17.20	17.45	23,210,172	-0.05(-0.28%)
Apr 25, 2007	17.48	17.88	17.16	17.50	62,888,272	+0.88(+5.27%)
Apr 24, 2007	16.39	16.69	16.08	16.62	26,662,432	+0.29(+1.76%)
Apr 23, 2007	16.49	16.62	16.29	16.34	11,783,570	-0.11(-0.68%)
Apr 20, 2007	16.71	16.71	16.05	16.45	32,062,100	-0.06(-0.34%)
Apr 19, 2007	16.64	16.64	16.41	16.50	12,588,862	-0.05(-0.30%)
Apr 18, 2007	16.39	16.70	16.25	16.55	19,406,442	-0.04(-0.25%)
Apr 17, 2007	16.81	16.82	16.50	16.59	18,018,718	-0.22(-1.33%)
Apr 16, 2007	16.73	16.85	16.62	16.82	15,074,970	+0.19(+1.14%)
Apr 13, 2007	16.81	16.81	16.48	16.63	11,595,550	-0.06(-0.38%)
Apr 12, 2007	16.52	16.74	16.37	16.69	17,817,718	+0.08(+0.51%)
Apr 11, 2007	16.76	16.83	16.60	16.61	22,875,016	-0.04(-0.25%)
Apr 10, 2007	16.48	16.84	16.45	16.65	21,615,838	+0.18(+1.06%)
Apr 09, 2007	16.64	16.65	16.32	16.48	11,220,454	-0.05(-0.30%)
Apr 05, 2007	16.19	16.71	16.15	16.52	25,170,546	+0.33(+2.03%)
Apr 04, 2007	16.09	16.22	15.98	16.20	19,433,046	+0.06(+0.35%)
Apr 03, 2007	15.99	16.21	15.94	16.14	16,157,777	+0.22(+1.41%)

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.