Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.87	13.01	12.73	12.74	2,005,735	-0.13(-1.02%)
Apr 29, 2008	12.75	12.92	12.73	12.87	1,094,272	+0.12(+0.98%)
Apr 28, 2008	12.45	12.77	12.34	12.75	1,451,642	+0.29(+2.37%)
Apr 25, 2008	12.45	12.53	12.32	12.45	1,635,422	+0.07(+0.53%)
Apr 24, 2008	11.99	12.42	11.79	12.39	1,604,806	+0.43(+3.62%)
Apr 23, 2008	12.06	12.09	11.84	11.95	1,032,928	-0.05(-0.38%)
Apr 22, 2008	12.04	12.12	11.79	12.00	1,951,050	-0.11(-0.92%)
Apr 21, 2008	12.10	12.14	11.92	12.11	1,677,453	-0.12(-0.96%)
Apr 18, 2008	11.89	12.36	11.62	12.23	4,496,256	+0.53(+4.54%)
Apr 17, 2008	11.92	12.05	11.49	11.70	5,737,984	-0.82(-6.54%)
Apr 16, 2008	12.18	12.58	12.03	12.52	2,872,302	+0.43(+3.58%)
Apr 15, 2008	11.74	12.14	11.64	12.09	2,064,561	+0.35(+3.02%)
Apr 14, 2008	11.80	11.95	11.69	11.73	1,456,068	-0.14(-1.16%)
Apr 11, 2008	11.87	12.10	11.76	11.87	2,029,588	-0.16(-1.36%)
Apr 10, 2008	11.99	12.28	11.88	12.03	2,316,756	+0.04(+0.33%)
Apr 09, 2008	12.58	12.58	11.95	11.99	2,383,659	-0.75(-5.91%)
Apr 08, 2008	12.60	12.90	12.43	12.75	1,827,419	+0.01(+0.10%)
Apr 07, 2008	12.75	12.97	12.58	12.73	1,417,849	+0.03(+0.21%)
Apr 04, 2008	12.85	12.90	12.55	12.71	977,929	-0.10(-0.82%)
Apr 03, 2008	12.52	12.85	12.39	12.81	1,303,467	+0.18(+1.40%)
Apr 02, 2008	12.57	12.74	12.31	12.64	1,404,517	+0.12(+0.94%)
Apr 01, 2008	12.35	12.64	12.09	12.52	2,942,972	+0.36(+2.96%)
Mar 31, 2008	11.93	12.26	11.74	12.16	1,862,456	+0.20(+1.64%)
Mar 28, 2008	12.11	12.31	11.95	11.96	1,589,517	-0.29(-2.41%)
Mar 27, 2008	12.14	12.44	11.95	12.26	1,884,353	-0.07(-0.58%)
Mar 26, 2008	12.45	12.50	12.19	12.33	1,443,815	-0.18(-1.47%)
Mar 25, 2008	12.90	12.94	12.40	12.51	3,590,612	-0.37(-2.85%)
Mar 24, 2008	11.79	12.88	11.74	12.88	4,685,454	+1.19(+10.14%)
Mar 21, 2008	11.23	11.76	11.16	11.69	3,895,592	+0.00(+0.00%)
Mar 20, 2008	11.23	11.76	11.16	11.69	3,895,592	+0.54(+4.88%)
Mar 19, 2008	11.48	11.92	11.14	11.15	4,958,111	-0.97(-8.00%)
Mar 18, 2008	12.01	12.14	11.78	12.12	2,605,914	+0.28(+2.38%)
Mar 17, 2008	11.59	12.01	11.59	11.84	2,101,502	+0.03(+0.28%)
Mar 14, 2008	11.99	12.03	11.69	11.80	3,369,044	-0.08(-0.66%)
Mar 13, 2008	11.47	12.08	11.22	11.88	3,514,103	+0.32(+2.78%)
Mar 12, 2008	11.63	11.95	11.51	11.56	2,903,613	-0.69(-5.61%)
Mar 11, 2008	12.03	12.28	11.77	12.25	1,839,485	+0.51(+4.35%)
Mar 10, 2008	11.97	12.15	11.73	11.74	1,296,528	-0.22(-1.81%)
Mar 07, 2008	11.72	12.19	11.72	11.95	1,384,375	+0.11(+0.94%)
Mar 06, 2008	12.20	12.28	11.84	11.84	1,046,623	-0.45(-3.62%)
Mar 05, 2008	12.20	12.43	12.05	12.29	1,282,702	+0.12(+0.97%)
Mar 04, 2008	11.66	12.30	11.65	12.17	2,801,427	+0.39(+3.28%)
Mar 03, 2008	11.81	11.88	11.61	11.78	1,611,268	+0.13(+1.12%)
Feb 29, 2008	11.74	11.89	11.63	11.65	1,673,630	-0.24(-1.98%)
Feb 28, 2008	12.25	12.25	11.84	11.89	1,776,764	-0.45(-3.66%)
Feb 27, 2008	12.32	12.61	12.13	12.34	2,223,447	+0.02(+0.16%)
Feb 26, 2008	12.03	12.35	11.87	12.32	1,512,589	+0.24(+1.95%)
Feb 25, 2008	11.77	12.12	11.68	12.09	1,809,731	+0.28(+2.39%)
Feb 22, 2008	11.90	11.98	11.54	11.80	1,891,689	-0.09(-0.72%)
Feb 21, 2008	11.96	12.11	11.87	11.89	2,150,428	+0.02(+0.17%)
Feb 20, 2008	11.69	11.99	11.56	11.87	1,886,674	+0.14(+1.17%)
Feb 19, 2008	12.16	12.16	11.61	11.73	1,794,856	-0.28(-2.34%)
Feb 18, 2008	12.22	12.29	11.69	12.01	2,389,309	+0.00(+0.00%)
Feb 15, 2008	12.22	12.29	11.69	12.01	2,389,309	+0.22(+1.89%)
Feb 14, 2008	11.99	12.11	11.74	11.79	3,171,054	-0.17(-1.42%)
Feb 13, 2008	12.66	12.77	11.51	11.96	4,888,640	-0.57(-4.55%)
Feb 12, 2008	12.53	12.75	12.47	12.53	1,054,148	+0.04(+0.31%)
Feb 11, 2008	12.60	12.69	12.39	12.49	1,252,236	-0.13(-1.04%)
Feb 08, 2008	12.64	13.00	12.45	12.62	1,149,336	-0.15(-1.18%)
Feb 07, 2008	12.52	12.86	12.41	12.77	1,915,436	+0.26(+2.04%)
Feb 06, 2008	12.96	13.01	12.49	12.52	1,577,555	-0.35(-2.70%)
Feb 05, 2008	12.66	13.18	12.65	12.87	2,105,132	-0.04(-0.30%)
Feb 04, 2008	13.25	13.40	12.85	12.90	2,034,766	-0.41(-3.05%)
Feb 01, 2008	13.40	13.42	12.96	13.31	1,652,474	-0.03(-0.25%)
Jan 31, 2008	12.52	13.40	12.40	13.34	3,425,589	+0.64(+5.00%)
Jan 30, 2008	12.83	13.44	12.68	12.71	2,563,542	-0.22(-1.72%)
Jan 29, 2008	12.64	13.07	12.57	12.93	1,886,113	+0.29(+2.28%)
Jan 28, 2008	12.20	12.77	12.06	12.64	2,839,894	+0.27(+2.17%)
Jan 25, 2008	12.33	12.77	12.22	12.37	3,450,140	+0.16(+1.29%)
Jan 24, 2008	12.52	12.56	11.90	12.22	3,198,643	-0.25(-2.00%)
Jan 23, 2008	11.14	12.60	10.81	12.47	4,476,181	+1.33(+11.94%)
Jan 22, 2008	10.64	11.24	10.02	11.14	2,724,542	+0.18(+1.67%)
Jan 21, 2008	10.76	10.98	10.58	10.95	2,437,961	+0.00(+0.00%)
Jan 18, 2008	10.76	10.98	10.58	10.95	2,437,961	+0.34(+3.21%)
Jan 17, 2008	10.70	11.03	10.55	10.61	2,575,700	-0.03(-0.31%)
Jan 16, 2008	10.67	11.07	10.58	10.64	2,620,600	-0.10(-0.92%)
Jan 15, 2008	10.87	11.04	10.66	10.74	1,852,449	-0.26(-2.32%)
Jan 14, 2008	10.83	11.27	10.72	11.00	2,599,098	+0.44(+4.16%)
Jan 11, 2008	10.43	10.74	10.21	10.56	2,374,862	+0.02(+0.19%)
Jan 10, 2008	10.21	10.72	10.13	10.54	1,390,457	+0.23(+2.22%)
Jan 09, 2008	10.21	10.34	9.996	10.31	2,195,495	+0.08(+0.77%)
Jan 08, 2008	10.55	10.70	10.21	10.23	1,680,393	-0.26(-2.44%)
Jan 07, 2008	10.54	10.73	10.27	10.49	1,777,071	-0.01(-0.06%)
Jan 04, 2008	10.78	10.91	10.43	10.49	2,075,411	-0.33(-3.03%)
Jan 03, 2008	11.21	11.35	10.79	10.82	3,097,727	-0.31(-2.77%)
Jan 02, 2008	11.37	11.82	11.07	11.13	3,069,132	-0.03(-0.23%)
Jan 01, 2008	11.35	11.55	11.07	11.16	0	+0.00(+0.00%)
Dec 31, 2007	11.35	11.55	11.07	11.16	646,953	-0.23(-2.01%)
Dec 28, 2007	11.44	11.61	11.32	11.38	632,766	+0.01(+0.12%)
Dec 27, 2007	11.58	11.61	11.37	11.37	652,050	-0.22(-1.92%)
Dec 26, 2007	11.43	11.64	11.43	11.59	544,082	+0.07(+0.57%)
Dec 24, 2007	11.44	11.59	11.31	11.53	356,495	+0.12(+1.03%)
Dec 21, 2007	11.65	11.84	11.41	11.41	1,797,804	-0.05(-0.46%)
Dec 20, 2007	11.32	11.48	11.10	11.46	730,189	+0.20(+1.80%)
Dec 19, 2007	11.35	11.42	11.14	11.26	1,112,919	-0.16(-1.38%)
Dec 18, 2007	11.38	11.47	11.10	11.42	1,871,893	+0.12(+1.10%)
Dec 17, 2007	11.54	11.75	11.27	11.29	1,351,079	-0.34(-2.93%)
Dec 14, 2007	11.84	11.99	11.63	11.63	1,313,979	-0.38(-3.16%)
Dec 13, 2007	11.91	12.07	11.76	12.01	966,178	+0.01(+0.05%)
Dec 12, 2007	12.45	12.52	11.82	12.01	1,902,021	-0.16(-1.35%)
Dec 11, 2007	12.60	12.77	12.11	12.17	2,253,665	-0.44(-3.48%)
Dec 10, 2007	12.15	12.63	12.02	12.61	1,526,977	+0.47(+3.83%)
Dec 07, 2007	11.79	12.23	11.73	12.14	1,594,381	+0.29(+2.43%)
Dec 06, 2007	11.51	11.88	11.48	11.86	1,079,526	+0.32(+2.78%)
Dec 05, 2007	11.44	11.73	11.30	11.54	812,713	+0.29(+2.56%)
Dec 04, 2007	11.30	11.42	11.25	11.25	918,766	-0.16(-1.38%)
Dec 03, 2007	11.47	11.56	11.27	11.40	1,353,753	-0.09(-0.80%)
Nov 30, 2007	11.38	11.69	11.38	11.50	1,318,783	+0.24(+2.15%)
Nov 29, 2007	11.39	11.44	11.17	11.25	744,205	-0.21(-1.83%)
Nov 28, 2007	11.14	11.52	11.08	11.46	1,951,336	+0.38(+3.43%)
Nov 27, 2007	11.10	11.19	10.91	11.08	1,454,494	+0.06(+0.53%)
Nov 26, 2007	11.23	11.44	11.02	11.02	1,171,243	-0.23(-2.04%)
Nov 23, 2007	11.36	11.44	11.25	11.25	430,521	-0.05(-0.41%)
Nov 21, 2007	11.21	11.42	11.10	11.30	1,717,230	+0.00(+0.00%)
Nov 20, 2007	11.54	11.62	11.14	11.30	2,404,583	-0.12(-1.03%)
Nov 19, 2007	11.17	11.47	10.98	11.42	3,558,988	+0.12(+1.10%)
Nov 16, 2007	11.74	11.74	11.19	11.29	3,870,951	-0.45(-3.85%)
Nov 15, 2007	12.25	12.28	11.70	11.74	2,680,659	-0.62(-5.03%)
Nov 14, 2007	12.82	12.82	12.31	12.37	1,275,358	-0.41(-3.23%)
Nov 13, 2007	12.59	12.80	12.51	12.78	1,503,730	+0.27(+2.15%)
Nov 12, 2007	12.64	12.88	12.50	12.51	2,153,301	-0.16(-1.29%)
Nov 09, 2007	12.18	12.83	12.09	12.68	2,083,468	+0.35(+2.87%)
Nov 08, 2007	12.20	12.38	12.07	12.32	1,759,276	+0.18(+1.46%)
Nov 07, 2007	12.45	12.49	12.12	12.14	1,831,623	-0.47(-3.74%)
Nov 06, 2007	12.52	12.65	12.44	12.62	1,699,973	+0.08(+0.63%)
Nov 05, 2007	12.11	12.60	11.95	12.54	1,664,454	+0.33(+2.68%)
Nov 02, 2007	12.11	12.30	11.83	12.21	1,046,746	+0.16(+1.36%)
Nov 01, 2007	12.26	12.26	11.97	12.05	2,014,754	-0.41(-3.31%)
Oct 31, 2007	12.47	12.61	12.31	12.46	1,376,368	+0.03(+0.21%)
Oct 30, 2007	11.61	12.58	11.61	12.43	1,782,897	+0.26(+2.10%)
Oct 29, 2007	12.30	12.36	12.09	12.18	991,597	-0.12(-1.01%)
Oct 26, 2007	12.24	12.34	12.03	12.30	873,426	+0.16(+1.35%)
Oct 25, 2007	11.98	12.20	11.81	12.14	1,416,025	+0.16(+1.31%)
Oct 24, 2007	12.02	12.09	11.78	11.98	1,114,728	-0.10(-0.81%)
Oct 23, 2007	12.05	12.09	11.68	12.08	1,285,079	+0.16(+1.32%)
Oct 22, 2007	11.36	12.12	11.36	11.92	2,317,689	+0.13(+1.11%)
Oct 19, 2007	12.03	12.03	11.74	11.79	1,523,043	-0.23(-1.91%)
Oct 18, 2007	11.81	12.05	11.70	12.02	2,433,153	+0.14(+1.16%)
Oct 17, 2007	11.99	12.17	11.74	11.88	1,789,113	-0.10(-0.87%)
Oct 16, 2007	11.86	12.18	11.73	11.99	3,452,839	+0.47(+4.10%)
Oct 15, 2007	11.14	11.53	11.07	11.52	2,314,723	+0.33(+2.93%)
Oct 12, 2007	11.16	11.21	11.02	11.19	1,511,880	-0.01(-0.12%)
Oct 11, 2007	11.35	11.50	11.14	11.20	1,299,156	-0.13(-1.16%)
Oct 10, 2007	11.52	11.61	11.33	11.33	860,324	-0.25(-2.15%)
Oct 09, 2007	11.50	11.68	11.38	11.58	769,910	+0.09(+0.80%)
Oct 08, 2007	11.75	11.75	11.40	11.49	1,011,106	-0.33(-2.77%)
Oct 05, 2007	11.62	12.07	11.54	11.82	1,714,728	+0.48(+4.22%)
Oct 04, 2007	11.27	11.40	11.16	11.34	983,326	+0.09(+0.76%)
Oct 03, 2007	11.48	11.58	11.18	11.25	1,761,246	-0.26(-2.22%)
Oct 02, 2007	11.27	11.54	11.25	11.51	941,589	+0.26(+2.33%)
Oct 01, 2007	11.05	11.33	11.05	11.25	841,188	+0.01(+0.12%)
Sep 28, 2007	11.33	11.42	11.21	11.23	720,573	-0.13(-1.15%)
Sep 27, 2007	11.24	11.50	11.15	11.37	817,955	+0.14(+1.28%)
Sep 26, 2007	11.31	11.32	11.14	11.22	735,039	-0.08(-0.70%)
Sep 25, 2007	11.20	11.31	10.95	11.30	981,120	+0.04(+0.35%)
Sep 24, 2007	11.52	11.58	11.25	11.26	764,616	-0.29(-2.50%)
Sep 21, 2007	11.67	11.72	11.55	11.55	1,235,145	-0.01(-0.11%)
Sep 20, 2007	11.88	11.88	11.54	11.56	795,949	-0.33(-2.75%)
Sep 19, 2007	12.05	12.21	11.71	11.89	1,401,423	-0.12(-0.98%)
Sep 18, 2007	11.63	12.05	11.52	12.01	918,812	+0.41(+3.56%)
Sep 17, 2007	11.72	11.77	11.56	11.59	1,060,160	-0.20(-1.67%)
Sep 14, 2007	11.67	11.88	11.61	11.79	940,344	+0.07(+0.62%)
Sep 13, 2007	11.88	11.93	11.65	11.72	1,762,413	-0.11(-0.94%)
Sep 12, 2007	11.92	11.94	11.78	11.83	1,079,671	-0.10(-0.82%)
Sep 11, 2007	11.78	12.00	11.69	11.93	1,079,064	+0.22(+1.85%)
Sep 10, 2007	11.91	11.98	11.59	11.71	1,081,155	-0.11(-0.94%)
Sep 07, 2007	11.93	12.03	11.73	11.82	1,482,108	-0.30(-2.49%)
Sep 06, 2007	12.08	12.14	11.92	12.12	822,686	+0.12(+0.98%)
Sep 05, 2007	12.32	12.32	11.88	12.01	1,729,649	-0.37(-3.02%)
Sep 04, 2007	12.25	12.57	12.16	12.38	1,505,827	+0.19(+1.56%)
Aug 31, 2007	12.18	12.27	12.07	12.19	644,731	+0.17(+1.42%)
Aug 30, 2007	12.09	12.31	11.95	12.02	737,137	-0.21(-1.71%)
Aug 29, 2007	12.07	12.23	11.99	12.23	837,780	+0.27(+2.25%)
Aug 28, 2007	12.22	12.22	11.93	11.96	1,373,912	-0.29(-2.41%)
Aug 27, 2007	12.29	12.31	12.12	12.26	1,038,166	-0.01(-0.05%)
Aug 24, 2007	12.35	12.48	12.20	12.26	2,393,417	-0.03(-0.27%)
Aug 23, 2007	12.71	12.80	12.26	12.30	1,797,845	-0.35(-2.80%)
Aug 22, 2007	12.81	13.06	12.62	12.65	1,279,956	-0.02(-0.15%)
Aug 21, 2007	12.87	12.94	12.59	12.67	787,350	-0.20(-1.53%)
Aug 20, 2007	12.84	13.12	12.81	12.87	1,240,438	+0.09(+0.67%)
Aug 17, 2007	12.96	13.06	12.57	12.78	2,873,760	+0.26(+2.09%)
Aug 16, 2007	12.43	12.77	12.31	12.52	3,398,028	-0.06(-0.47%)
Aug 15, 2007	12.65	12.96	12.57	12.58	1,200,585	-0.12(-0.98%)
Aug 14, 2007	13.07	13.20	12.69	12.70	832,904	-0.39(-2.95%)
Aug 13, 2007	13.40	13.53	12.83	13.09	1,508,227	-0.16(-1.19%)
Aug 10, 2007	13.76	13.97	13.15	13.25	2,771,888	-0.79(-5.65%)
Aug 09, 2007	13.57	14.40	13.44	14.04	3,715,946	+0.13(+0.94%)
Aug 08, 2007	13.45	14.41	13.39	13.91	4,192,023	+0.59(+4.43%)
Aug 07, 2007	12.89	13.36	12.74	13.32	2,648,209	+0.38(+2.94%)
Aug 06, 2007	12.60	12.94	12.44	12.94	2,039,633	+0.43(+3.40%)
Aug 03, 2007	12.54	12.96	12.49	12.51	1,570,281	-0.47(-3.58%)
Aug 02, 2007	13.06	13.23	12.85	12.98	1,532,583	+0.06(+0.46%)
Aug 01, 2007	12.72	12.93	12.54	12.92	1,717,331	+0.18(+1.44%)
Jul 31, 2007	12.98	13.05	12.73	12.73	1,517,020	-0.14(-1.07%)
Jul 30, 2007	12.73	13.07	12.62	12.87	1,231,738	+0.14(+1.08%)
Jul 27, 2007	12.83	13.02	12.66	12.73	1,383,817	-0.07(-0.56%)
Jul 26, 2007	12.72	12.94	12.60	12.81	2,040,432	-0.09(-0.71%)
Jul 25, 2007	13.07	13.13	12.73	12.90	1,369,677	-0.05(-0.40%)
Jul 24, 2007	12.89	12.99	12.71	12.95	1,785,916	+0.00(+0.00%)
Jul 23, 2007	13.21	13.25	12.92	12.95	1,568,072	-0.22(-1.69%)
Jul 20, 2007	13.46	13.48	13.02	13.17	1,891,866	-0.32(-2.38%)
Jul 19, 2007	13.49	13.70	13.47	13.49	1,616,924	+0.00(+0.00%)
Jul 18, 2007	13.49	13.59	13.28	13.49	1,514,069	-0.03(-0.19%)
Jul 17, 2007	13.73	13.78	13.47	13.52	1,935,580	-0.28(-2.04%)
Jul 16, 2007	13.73	13.89	13.66	13.80	1,761,411	+0.05(+0.33%)
Jul 13, 2007	13.92	13.98	13.75	13.76	1,349,784	-0.23(-1.64%)
Jul 12, 2007	13.68	13.99	13.67	13.99	1,963,979	+0.37(+2.69%)
Jul 11, 2007	13.53	13.65	13.38	13.62	952,021	+0.14(+1.02%)
Jul 10, 2007	13.70	13.72	13.42	13.48	1,642,016	-0.20(-1.48%)
Jul 09, 2007	13.61	13.72	13.55	13.68	1,716,957	+0.16(+1.16%)
Jul 06, 2007	13.51	13.59	13.40	13.53	931,096	+0.06(+0.44%)
Jul 05, 2007	13.56	13.56	13.29	13.47	1,151,787	-0.07(-0.53%)
Jul 03, 2007	13.30	13.55	13.30	13.54	1,022,515	+0.26(+1.97%)
Jul 02, 2007	13.25	13.36	13.17	13.28	1,271,926	+0.08(+0.60%)
Jun 29, 2007	13.34	13.36	13.09	13.20	1,994,163	-0.10(-0.74%)
Jun 28, 2007	13.19	13.34	13.06	13.30	1,312,294	+0.04(+0.30%)
Jun 27, 2007	13.04	13.29	12.99	13.26	1,787,280	+0.22(+1.66%)
Jun 26, 2007	13.17	13.20	13.02	13.04	2,420,541	-0.07(-0.50%)
Jun 25, 2007	12.91	13.22	12.91	13.11	3,002,106	+0.29(+2.30%)
Jun 22, 2007	12.89	12.92	12.73	12.81	1,775,256	-0.09(-0.66%)
Jun 21, 2007	12.78	12.95	12.71	12.90	1,045,584	+0.07(+0.51%)
Jun 20, 2007	13.04	13.04	12.83	12.83	1,163,424	-0.20(-1.56%)
Jun 19, 2007	12.96	13.10	12.80	13.04	2,712,316	+0.37(+2.90%)
Jun 18, 2007	12.88	12.88	12.58	12.67	1,099,001	-0.12(-0.92%)
Jun 15, 2007	12.86	12.93	12.78	12.79	1,504,009	+0.09(+0.67%)
Jun 14, 2007	12.39	12.77	12.39	12.70	1,811,162	+0.24(+1.89%)
Jun 13, 2007	12.28	12.47	12.18	12.47	853,829	+0.28(+2.26%)
Jun 12, 2007	12.15	12.37	12.13	12.19	1,287,079	-0.05(-0.43%)
Jun 11, 2007	12.28	12.33	12.16	12.24	1,141,824	-0.06(-0.48%)
Jun 08, 2007	12.22	12.41	12.18	12.30	1,383,856	+0.03(+0.27%)
Jun 07, 2007	12.46	12.49	12.27	12.27	1,120,743	-0.27(-2.14%)
Jun 06, 2007	12.56	12.57	12.39	12.54	1,043,360	-0.06(-0.47%)
Jun 05, 2007	12.52	12.64	12.49	12.60	779,955	+0.02(+0.16%)
Jun 04, 2007	12.64	12.66	12.56	12.58	1,093,159	-0.07(-0.52%)
Jun 01, 2007	12.75	12.77	12.60	12.64	1,400,777	-0.02(-0.16%)
May 31, 2007	12.67	12.70	12.58	12.66	1,142,300	+0.01(+0.10%)
May 30, 2007	12.38	12.65	12.36	12.65	1,159,331	+0.16(+1.31%)
May 29, 2007	12.54	12.62	12.43	12.49	1,154,229	+0.01(+0.11%)
May 25, 2007	12.58	12.64	12.47	12.47	782,042	-0.05(-0.37%)
May 24, 2007	12.64	12.76	12.47	12.52	1,396,417	-0.10(-0.78%)
May 23, 2007	12.56	12.68	12.45	12.62	1,598,959	+0.12(+0.94%)
May 22, 2007	12.49	12.56	12.40	12.50	1,225,073	+0.06(+0.47%)
May 21, 2007	12.31	12.45	12.26	12.44	1,384,320	+0.10(+0.85%)
May 18, 2007	12.34	12.45	12.12	12.33	1,173,780	+0.05(+0.43%)
May 17, 2007	12.37	12.45	12.18	12.28	1,254,896	-0.15(-1.21%)
May 16, 2007	12.38	12.43	12.26	12.43	1,046,004	+0.05(+0.37%)
May 15, 2007	12.27	12.54	12.26	12.39	1,348,857	+0.15(+1.23%)
May 14, 2007	12.40	12.40	12.18	12.24	1,076,267	-0.16(-1.27%)
May 11, 2007	12.30	12.41	12.15	12.39	1,022,416	+0.11(+0.91%)
May 10, 2007	12.69	12.69	12.27	12.28	1,875,325	-0.44(-3.45%)
May 09, 2007	12.69	12.77	12.60	12.72	1,024,630	-0.01(-0.05%)
May 08, 2007	12.80	12.81	12.63	12.73	1,431,937	-0.11(-0.87%)
May 07, 2007	12.80	12.90	12.77	12.84	1,038,131	+0.06(+0.46%)
May 04, 2007	12.68	12.78	12.68	12.78	927,280	+0.05(+0.36%)
May 03, 2007	12.77	12.92	12.72	12.73	1,025,404	+0.01(+0.10%)
May 02, 2007	12.33	12.79	12.30	12.72	1,811,943	+0.36(+2.91%)

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.