Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	15.50	15.68	14.80	15.06	8,562,188	-0.29(-1.89%)
Mar 28, 2008	15.14	15.51	15.04	15.35	12,399,486	-0.40(-2.54%)
Mar 27, 2008	16.20	16.25	15.44	15.75	23,634,380	-0.90(-5.41%)
Mar 26, 2008	16.90	17.15	16.32	16.65	29,377,970	-0.60(-3.48%)
Mar 25, 2008	16.55	17.25	16.55	17.25	6,576,976	+1.20(+7.48%)
Mar 24, 2008	16.65	16.80	15.87	16.05	6,936,175	-0.29(-1.77%)
Mar 21, 2008	16.00	16.63	15.56	16.34	10,596,404	+0.00(+0.00%)
Mar 20, 2008	16.00	16.63	15.56	16.34	10,596,404	-0.56(-3.31%)
Mar 19, 2008	17.35	17.39	16.56	16.90	12,927,094	-0.81(-4.57%)
Mar 18, 2008	19.25	19.33	17.61	17.71	9,025,486	-1.36(-7.13%)
Mar 17, 2008	19.12	19.79	18.71	19.07	7,875,390	-0.05(-0.26%)
Mar 14, 2008	18.64	19.44	18.40	19.12	9,970,648	+0.49(+2.63%)
Mar 13, 2008	18.51	18.76	18.31	18.63	6,233,044	+0.50(+2.76%)
Mar 12, 2008	18.20	18.60	18.01	18.13	4,994,483	-0.07(-0.38%)
Mar 11, 2008	18.06	18.28	17.49	18.20	6,816,152	+0.83(+4.78%)
Mar 10, 2008	17.77	17.87	17.05	17.37	6,270,529	-0.81(-4.46%)
Mar 07, 2008	18.65	18.84	17.92	18.18	5,755,318	-0.57(-3.04%)
Mar 06, 2008	18.78	18.97	18.33	18.75	5,331,602	-0.30(-1.57%)
Mar 05, 2008	18.82	19.20	18.63	19.05	6,971,268	+0.68(+3.70%)
Mar 04, 2008	19.12	19.25	17.82	18.37	9,746,633	-0.62(-3.26%)
Mar 03, 2008	18.30	18.99	18.19	18.99	7,188,141	+1.28(+7.23%)
Feb 29, 2008	18.14	18.19	17.37	17.71	6,328,437	-0.47(-2.59%)
Feb 28, 2008	17.87	18.23	17.85	18.18	4,662,723	+0.33(+1.85%)
Feb 27, 2008	17.50	18.13	17.48	17.85	7,967,315	+0.61(+3.54%)
Feb 26, 2008	16.65	17.34	16.54	17.24	6,162,034	+0.30(+1.77%)
Feb 25, 2008	17.12	17.23	16.71	16.94	3,645,607	-0.16(-0.94%)
Feb 22, 2008	17.35	17.35	16.65	17.10	4,186,968	-0.13(-0.75%)
Feb 21, 2008	17.00	17.36	16.86	17.23	12,219,336	+0.48(+2.87%)
Feb 20, 2008	16.00	16.86	16.00	16.75	7,306,815	+0.42(+2.57%)
Feb 19, 2008	15.81	16.34	15.75	16.33	7,521,257	+0.98(+6.38%)
Feb 18, 2008	15.35	15.35	15.35	15.35	0	+0.00(+0.00%)
Feb 15, 2008	15.20	15.51	15.13	15.35	5,690,137	+0.33(+2.20%)
Feb 14, 2008	15.28	15.28	14.98	15.02	3,926,463	-0.17(-1.12%)
Feb 13, 2008	15.00	15.22	14.60	15.19	5,568,058	+0.24(+1.61%)
Feb 12, 2008	15.70	15.78	14.91	14.95	5,502,003	-0.76(-4.84%)
Feb 11, 2008	15.68	15.95	15.30	15.71	5,780,662	+0.24(+1.55%)
Feb 08, 2008	14.95	15.62	14.88	15.47	8,222,911	+0.60(+4.03%)
Feb 07, 2008	14.74	15.10	14.58	14.87	4,556,108	+0.18(+1.23%)
Feb 06, 2008	15.24	15.29	14.60	14.69	5,289,373	-0.01(-0.07%)
Feb 05, 2008	14.66	14.99	14.60	14.70	6,041,710	-0.35(-2.33%)
Feb 04, 2008	15.30	15.43	15.04	15.05	6,852,730	-0.72(-4.57%)
Feb 01, 2008	16.85	16.90	15.73	15.77	6,712,715	-0.88(-5.29%)
Jan 31, 2008	16.70	17.02	16.44	16.65	7,751,713	-0.23(-1.36%)
Jan 30, 2008	16.03	16.88	15.84	16.88	6,900,084	+0.61(+3.75%)
Jan 29, 2008	16.50	16.78	16.18	16.27	6,220,565	-0.19(-1.15%)
Jan 28, 2008	15.99	16.64	15.64	16.46	11,204,590	+0.76(+4.84%)
Jan 25, 2008	16.13	16.35	15.62	15.70	9,144,732	+0.04(+0.26%)
Jan 24, 2008	15.91	16.10	15.50	15.66	14,510,415	+0.30(+1.95%)
Jan 23, 2008	15.60	16.26	14.88	15.36	11,984,451	-0.74(-4.60%)
Jan 22, 2008	14.50	16.10	14.47	16.10	9,332,536	+1.80(+12.59%)
Jan 21, 2008	14.60	14.85	14.25	14.30	3,963,288	-1.17(-7.56%)
Jan 18, 2008	15.59	15.65	14.92	15.47	8,103,011	+0.22(+1.44%)
Jan 17, 2008	15.70	15.96	15.01	15.25	9,628,054	-0.08(-0.52%)
Jan 16, 2008	15.90	16.24	15.19	15.33	13,970,747	-1.03(-6.30%)
Jan 15, 2008	17.20	17.23	16.27	16.36	16,532,344	-0.89(-5.16%)
Jan 14, 2008	17.70	17.94	17.23	17.25	15,743,425	+0.50(+2.99%)
Jan 11, 2008	16.45	16.97	16.45	16.75	12,965,419	+0.30(+1.82%)
Jan 10, 2008	15.45	16.45	15.42	16.45	12,532,924	+0.60(+3.79%)
Jan 09, 2008	15.49	15.93	15.26	15.85	11,293,254	+0.35(+2.26%)
Jan 08, 2008	15.10	15.65	15.02	15.50	17,082,592	+1.13(+7.86%)
Jan 07, 2008	14.80	15.10	14.32	14.37	9,917,229	-0.39(-2.64%)
Jan 04, 2008	14.57	14.97	14.25	14.76	9,369,748	+0.00(+0.00%)
Jan 03, 2008	13.85	14.81	13.81	14.76	14,878,113	+1.02(+7.42%)
Jan 02, 2008	13.17	13.81	13.12	13.74	8,448,198	+0.85(+6.59%)
Jan 01, 2008	12.89	12.89	12.89	12.89	0	+0.00(+0.00%)
Dec 31, 2007	12.65	12.94	12.59	12.89	1,466,175	+0.12(+0.94%)
Dec 28, 2007	12.68	12.78	12.51	12.77	2,487,332	+0.30(+2.41%)
Dec 27, 2007	12.76	12.80	12.36	12.47	2,394,222	+0.01(+0.08%)
Dec 26, 2007	12.27	12.51	12.46	12.46	1,463,507	+0.00(+0.00%)
Dec 24, 2007	12.27	12.51	12.46	12.46	1,463,507	+0.19(+1.55%)
Dec 21, 2007	11.74	12.37	11.74	12.27	6,953,116	+0.66(+5.68%)
Dec 20, 2007	12.00	12.01	11.59	11.61	5,485,893	-0.33(-2.76%)
Dec 19, 2007	12.40	12.40	11.94	11.94	5,698,275	-0.29(-2.37%)
Dec 18, 2007	12.30	12.45	12.00	12.23	4,928,309	+0.28(+2.34%)
Dec 17, 2007	12.76	12.78	11.91	11.95	5,580,638	-0.85(-6.64%)
Dec 14, 2007	13.00	13.00	12.71	12.80	2,567,746	-0.33(-2.51%)
Dec 13, 2007	13.39	13.59	13.05	13.13	5,555,087	-0.52(-3.81%)
Dec 12, 2007	13.80	13.89	13.52	13.65	5,100,307	+0.27(+2.02%)
Dec 11, 2007	13.70	14.10	13.37	13.38	7,531,269	-0.35(-2.55%)
Dec 10, 2007	13.63	13.73	13.57	13.73	7,457,946	+0.34(+2.54%)
Dec 07, 2007	13.35	13.50	13.15	13.39	6,135,546	+0.11(+0.83%)
Dec 06, 2007	12.92	13.28	12.84	13.28	6,888,420	+0.28(+2.15%)
Dec 05, 2007	12.87	13.06	12.86	13.00	11,473,548	+0.02(+0.15%)
Dec 04, 2007	13.04	13.24	12.86	12.98	7,140,024	+0.05(+0.39%)
Dec 03, 2007	12.87	13.08	12.73	12.93	11,119,345	-0.02(-0.15%)
Nov 30, 2007	13.00	13.10	12.61	12.95	6,463,412	-0.15(-1.15%)
Nov 29, 2007	13.00	13.33	12.90	13.10	3,390,647	-0.13(-0.98%)
Nov 28, 2007	13.10	13.24	12.86	13.23	7,542,123	+0.00(+0.00%)
Nov 27, 2007	13.04	13.33	12.95	13.23	5,193,954	-0.08(-0.60%)
Nov 26, 2007	13.80	14.04	13.28	13.31	6,980,094	-0.28(-2.06%)
Nov 23, 2007	13.57	13.80	13.31	13.59	3,256,062	+0.59(+4.54%)
Nov 21, 2007	13.15	13.19	12.65	13.00	5,651,423	-0.19(-1.44%)
Nov 20, 2007	12.68	13.19	12.53	13.19	6,589,901	+0.82(+6.63%)
Nov 19, 2007	12.90	12.90	12.25	12.37	4,969,874	-0.38(-2.98%)
Nov 16, 2007	12.90	12.98	12.60	12.75	5,239,029	+0.05(+0.39%)
Nov 15, 2007	12.80	12.94	12.56	12.70	5,857,331	-0.30(-2.31%)
Nov 14, 2007	13.11	13.34	12.95	13.00	4,992,045	+0.26(+2.04%)
Nov 13, 2007	12.51	12.90	12.45	12.74	12,230,784	+0.49(+4.00%)
Nov 12, 2007	12.53	12.94	12.12	12.25	8,938,240	-0.81(-6.20%)
Nov 09, 2007	13.30	13.30	12.81	13.06	6,578,917	-0.32(-2.39%)
Nov 08, 2007	13.88	14.04	12.72	13.38	11,549,543	-0.20(-1.47%)
Nov 07, 2007	14.50	14.55	13.58	13.58	9,861,957	-0.70(-4.90%)
Nov 06, 2007	14.20	14.36	14.12	14.28	17,561,328	+0.48(+3.48%)
Nov 05, 2007	13.71	14.10	13.62	13.80	4,721,874	-0.17(-1.22%)
Nov 02, 2007	13.75	14.08	13.34	13.97	9,842,661	+0.38(+2.80%)
Nov 01, 2007	13.98	14.05	13.55	13.59	5,930,579	-0.65(-4.56%)
Oct 31, 2007	14.20	14.25	13.52	14.24	10,247,367	+0.23(+1.64%)
Oct 30, 2007	13.95	14.12	13.89	14.01	8,022,064	-0.26(-1.82%)
Oct 29, 2007	14.10	14.44	14.09	14.27	17,981,030	+0.27(+1.93%)
Oct 26, 2007	13.70	14.00	13.59	14.00	9,960,238	+0.59(+4.40%)
Oct 25, 2007	13.86	13.86	13.34	13.41	8,153,087	-0.19(-1.40%)
Oct 24, 2007	13.24	13.60	13.11	13.60	4,519,887	+0.22(+1.64%)
Oct 23, 2007	13.44	13.44	13.03	13.38	10,127,803	-0.04(-0.30%)
Oct 19, 2007	13.90	13.90	13.28	13.42	9,846,189	-0.48(-3.45%)
Oct 18, 2007	13.55	13.90	13.51	13.90	14,149,150	+0.47(+3.50%)
Oct 17, 2007	13.90	13.98	13.30	13.43	16,371,715	-0.47(-3.38%)
Oct 16, 2007	13.85	13.90	13.38	13.90	29,072,818	+0.28(+2.06%)
Oct 15, 2007	13.85	13.89	13.30	13.62	12,702,359	+0.31(+2.33%)
Oct 12, 2007	13.27	13.38	13.12	13.31	7,275,847	+0.19(+1.45%)
Oct 11, 2007	13.25	13.56	12.99	13.12	31,856,268	+0.44(+3.47%)
Oct 10, 2007	12.15	12.74	12.15	12.68	18,018,708	+0.73(+6.11%)
Oct 09, 2007	11.62	11.95	11.47	11.95	8,657,718	+0.31(+2.66%)
Oct 08, 2007	11.50	11.79	11.43	11.64	6,226,458	+0.00(+0.00%)
Oct 05, 2007	11.50	11.79	11.43	11.64	6,226,458	+0.04(+0.34%)
Oct 04, 2007	11.10	11.60	11.05	11.60	8,147,757	+0.43(+3.85%)
Oct 03, 2007	11.56	11.59	11.17	11.17	4,398,243	-0.30(-2.62%)
Oct 02, 2007	11.65	11.70	11.36	11.47	4,858,813	-0.41(-3.45%)
Oct 01, 2007	11.80	11.95	11.58	11.88	7,177,947	+0.13(+1.11%)
Sep 28, 2007	11.77	11.88	11.64	11.75	10,162,549	+0.15(+1.29%)
Sep 27, 2007	11.78	11.80	11.35	11.60	8,949,743	+0.07(+0.61%)
Sep 26, 2007	12.20	12.22	11.51	11.53	12,644,222	-0.47(-3.92%)
Sep 25, 2007	11.84	12.05	11.64	12.00	13,053,740	-0.10(-0.83%)
Sep 24, 2007	12.55	12.60	12.10	12.10	29,218,852	-0.45(-3.59%)
Sep 21, 2007	12.65	12.74	12.33	12.55	25,125,580	-0.10(-0.79%)
Sep 20, 2007	13.05	13.05	12.58	12.65	65,944,224	+0.00(+0.00%)
Sep 19, 2007	12.92	13.01	12.48	12.65	11,258,102	+0.03(+0.24%)
Sep 18, 2007	12.24	12.62	12.07	12.62	9,082,437	+0.43(+3.53%)
Sep 17, 2007	12.25	12.33	12.04	12.19	3,592,413	+0.06(+0.49%)
Sep 14, 2007	12.31	12.35	11.97	12.13	7,104,713	-0.07(-0.57%)
Sep 13, 2007	12.05	12.33	11.96	12.20	8,513,371	+0.00(+0.00%)
Sep 12, 2007	12.15	12.40	12.05	12.20	21,742,362	+0.05(+0.41%)
Sep 11, 2007	12.00	12.45	11.85	12.15	21,531,056	+0.21(+1.76%)
Sep 10, 2007	12.45	12.65	11.87	11.94	18,738,532	-0.40(-3.24%)
Sep 07, 2007	13.25	13.25	11.97	12.34	22,516,916	-0.77(-5.87%)
Sep 06, 2007	12.65	13.19	12.64	13.11	6,764,610	+0.80(+6.50%)
Sep 05, 2007	12.15	12.48	12.05	12.31	4,110,352	+0.10(+0.82%)
Sep 04, 2007	11.89	12.47	11.81	12.21	4,428,669	+0.52(+4.45%)
Aug 31, 2007	11.85	11.85	11.60	11.69	2,066,437	+0.20(+1.74%)
Aug 30, 2007	11.17	11.65	11.11	11.49	7,943,965	+0.16(+1.41%)
Aug 29, 2007	10.84	11.39	10.65	11.33	4,546,275	+0.67(+6.29%)
Aug 28, 2007	10.65	10.78	10.55	10.66	1,577,560	-0.13(-1.20%)
Aug 27, 2007	10.90	10.90	10.72	10.79	1,051,479	-0.08(-0.74%)
Aug 24, 2007	10.65	10.97	10.51	10.87	2,262,036	+0.30(+2.84%)
Aug 23, 2007	11.00	11.03	10.51	10.57	1,898,026	-0.24(-2.22%)
Aug 22, 2007	10.87	10.87	10.70	10.81	2,388,028	+0.23(+2.17%)
Aug 21, 2007	10.50	10.70	10.42	10.58	3,728,813	+0.10(+0.95%)
Aug 20, 2007	10.40	10.79	10.28	10.48	4,211,290	+0.21(+2.04%)
Aug 17, 2007	10.40	10.45	9.870	10.27	4,595,625	+0.53(+5.44%)
Aug 16, 2007	10.05	10.05	9.050	9.740	8,847,113	-0.57(-5.53%)
Aug 15, 2007	10.96	11.00	10.22	10.31	5,348,355	-0.71(-6.44%)
Aug 14, 2007	11.50	11.57	11.02	11.02	5,875,496	-0.55(-4.75%)
Aug 13, 2007	11.95	11.95	11.54	11.57	3,235,240	-0.28(-2.36%)
Aug 10, 2007	11.55	12.00	11.24	11.85	6,173,674	+0.30(+2.60%)
Aug 09, 2007	11.50	11.84	11.35	11.55	3,661,961	-0.34(-2.86%)
Aug 08, 2007	11.51	11.91	11.45	11.89	5,527,232	+0.67(+5.97%)
Aug 07, 2007	10.84	11.26	10.84	11.22	1,845,726	-0.02(-0.18%)
Aug 06, 2007	11.40	11.51	11.18	11.24	2,353,495	+0.00(+0.00%)
Aug 03, 2007	11.40	11.51	11.18	11.24	2,353,495	-0.13(-1.14%)
Aug 02, 2007	11.48	11.57	11.19	11.37	2,742,481	-0.04(-0.35%)
Aug 01, 2007	11.70	11.86	11.08	11.41	4,236,955	-0.40(-3.39%)
Jul 31, 2007	12.17	12.17	11.75	11.81	2,706,940	-0.25(-2.07%)
Jul 30, 2007	11.87	12.12	11.80	12.06	3,160,762	+0.26(+2.20%)
Jul 27, 2007	11.88	12.13	11.72	11.80	2,124,655	-0.15(-1.26%)
Jul 26, 2007	12.00	12.19	11.64	11.95	5,705,456	-0.20(-1.65%)
Jul 25, 2007	12.36	12.52	12.00	12.15	102,536	-0.52(-4.10%)
Jul 24, 2007	13.07	13.07	12.67	12.67	50,899	-0.39(-2.99%)
Jul 23, 2007	13.15	13.20	12.78	13.06	3,235,613	-0.19(-1.43%)
Jul 20, 2007	13.49	13.52	12.99	13.25	4,429,322	-0.15(-1.12%)
Jul 19, 2007	13.35	13.44	13.11	13.40	3,289,288	+0.30(+2.29%)
Jul 18, 2007	12.64	13.11	12.61	13.10	5,838,335	+0.50(+3.97%)
Jul 17, 2007	12.40	12.68	12.40	12.60	2,185,352	+0.05(+0.40%)
Jul 16, 2007	12.95	12.95	12.40	12.55	2,813,049	-0.37(-2.86%)
Jul 13, 2007	12.99	13.05	12.73	12.92	3,513,910	+0.10(+0.78%)
Jul 12, 2007	12.62	12.82	12.62	12.82	5,919,898	+0.35(+2.81%)
Jul 11, 2007	12.60	12.70	12.37	12.47	3,091,917	-0.13(-1.03%)
Jul 10, 2007	12.70	12.93	12.53	12.60	7,130,073	-0.06(-0.47%)
Jul 09, 2007	12.71	12.75	12.51	12.66	6,166,018	+0.20(+1.61%)
Jul 06, 2007	12.20	12.49	12.10	12.46	8,373,205	+0.24(+1.96%)
Jul 05, 2007	12.37	12.51	12.04	12.22	5,571,236	+0.15(+1.24%)
Jul 03, 2007	11.93	12.12	11.85	12.07	5,290,494	+0.24(+2.03%)
Jul 02, 2007	11.94	11.97	11.72	11.83	4,793,381	+0.00(+0.00%)
Jun 29, 2007	11.94	11.97	11.72	11.83	4,793,381	+0.00(+0.00%)
Jun 28, 2007	12.11	12.25	11.67	11.83	15,486,140	-1.19(-9.14%)
Jun 27, 2007	12.57	13.02	12.43	13.02	4,762,764	+0.39(+3.09%)
Jun 26, 2007	13.02	13.07	12.39	12.63	2,414,170	-0.51(-3.88%)
Jun 25, 2007	13.35	13.52	13.11	13.14	2,376,786	-0.42(-3.10%)
Jun 22, 2007	13.74	13.75	13.36	13.56	1,694,098	-0.13(-0.95%)
Jun 21, 2007	13.60	13.72	13.26	13.69	2,581,628	+0.19(+1.41%)
Jun 20, 2007	13.87	13.90	13.42	13.50	1,674,499	-0.40(-2.88%)
Jun 19, 2007	13.85	13.90	13.62	13.90	2,369,935	-0.01(-0.07%)
Jun 18, 2007	14.14	14.14	13.85	13.91	1,919,641	+0.01(+0.07%)
Jun 15, 2007	13.68	13.92	13.63	13.90	3,642,111	+0.31(+2.28%)
Jun 14, 2007	13.38	13.63	13.32	13.59	2,199,541	+0.21(+1.57%)
Jun 13, 2007	13.26	13.43	13.21	13.38	2,866,660	+0.19(+1.44%)
Jun 12, 2007	13.55	13.66	13.19	13.19	3,049,233	-0.54(-3.93%)
Jun 11, 2007	14.00	14.00	13.63	13.73	1,544,541	-0.07(-0.51%)
Jun 08, 2007	13.65	13.96	13.49	13.80	2,624,527	-0.14(-1.00%)
Jun 07, 2007	14.44	14.64	13.72	13.94	5,111,596	-0.68(-4.65%)
Jun 06, 2007	14.81	14.83	14.31	14.62	2,982,991	-0.18(-1.22%)
Jun 05, 2007	14.89	14.91	14.55	14.80	1,585,944	-0.09(-0.60%)
Jun 04, 2007	14.90	15.10	14.59	14.89	2,295,319	+0.01(+0.07%)
Jun 01, 2007	14.50	14.94	14.50	14.88	3,737,633	+0.61(+4.27%)
May 31, 2007	14.11	14.41	14.06	14.27	3,758,109	+0.33(+2.37%)
May 30, 2007	13.92	14.17	13.80	13.94	2,408,798	-0.20(-1.41%)
May 29, 2007	14.50	14.50	14.00	14.14	1,762,035	+0.05(+0.35%)
May 25, 2007	14.05	14.24	13.95	14.09	1,803,074	+0.25(+1.81%)
May 24, 2007	14.25	14.38	13.82	13.84	2,084,154	-0.49(-3.42%)
May 23, 2007	14.60	14.81	14.29	14.33	1,580,858	-0.15(-1.04%)
May 22, 2007	15.03	15.03	14.45	14.48	1,390,050	-0.49(-3.27%)
May 21, 2007	14.75	14.98	14.61	14.97	1,587,551	+0.00(+0.00%)
May 18, 2007	14.75	14.98	14.61	14.97	1,587,551	+0.26(+1.77%)
May 17, 2007	14.32	14.73	14.28	14.71	1,543,056	+0.23(+1.59%)
May 16, 2007	14.40	14.62	14.14	14.48	2,159,454	-0.18(-1.23%)
May 15, 2007	14.99	15.03	14.52	14.66	3,066,410	-0.44(-2.91%)
May 14, 2007	15.50	15.56	14.96	15.10	1,745,154	-0.45(-2.89%)
May 11, 2007	15.36	15.68	15.36	15.55	2,378,750	+0.29(+1.90%)
May 10, 2007	15.30	15.59	15.05	15.26	1,596,914	-0.30(-1.93%)
May 09, 2007	15.52	15.95	15.49	15.56	1,626,099	-0.13(-0.83%)
May 08, 2007	15.68	15.88	15.36	15.69	1,161,348	-0.16(-1.01%)
May 07, 2007	16.00	16.07	15.72	15.85	1,384,649	-0.01(-0.06%)
May 04, 2007	16.00	16.24	15.71	15.86	1,808,093	+0.10(+0.63%)
May 03, 2007	15.51	15.90	15.45	15.76	1,971,127	+0.36(+2.34%)
May 02, 2007	14.88	15.55	14.88	15.40	2,992,013	+0.23(+1.52%)
May 01, 2007	15.25	15.38	14.79	15.17	1,962,077	-0.29(-1.88%)
Apr 30, 2007	16.00	16.00	15.46	15.46	1,504,013	-0.54(-3.37%)
Apr 27, 2007	15.83	16.07	15.82	16.00	2,571,884	+0.15(+0.95%)
Apr 26, 2007	15.87	15.98	15.75	15.85	1,268,486	-0.36(-2.22%)
Apr 25, 2007	16.07	16.22	15.96	16.21	1,936,720	+0.23(+1.44%)
Apr 24, 2007	16.27	16.40	15.81	15.98	2,288,201	-0.36(-2.20%)
Apr 23, 2007	16.60	16.63	16.32	16.34	931,094	-0.22(-1.33%)
Apr 20, 2007	16.74	16.75	16.35	16.56	1,248,378	+0.25(+1.53%)
Apr 19, 2007	16.55	16.69	16.27	16.31	1,689,164	-0.66(-3.89%)
Apr 18, 2007	16.95	17.05	16.84	16.97	1,332,305	+0.00(+0.00%)
Apr 17, 2007	17.15	17.22	16.89	16.97	1,383,648	-0.26(-1.51%)
Apr 16, 2007	17.19	17.26	17.06	17.23	1,840,601	+0.08(+0.47%)
Apr 13, 2007	16.91	17.18	16.81	17.15	2,457,238	+0.46(+2.76%)
Apr 12, 2007	16.67	16.69	16.43	16.69	1,445,557	+0.00(+0.00%)
Apr 11, 2007	17.10	17.21	16.58	16.69	1,500,192	-0.40(-2.34%)
Apr 10, 2007	17.42	17.42	17.00	17.09	1,649,577	+0.00(+0.00%)
Apr 09, 2007	17.13	17.43	17.01	17.09	1,311,664	+0.03(+0.18%)
Apr 05, 2007	17.45	17.50	17.03	17.06	1,783,111	-0.39(-2.23%)
Apr 04, 2007	17.25	17.49	17.20	17.45	3,159,905	+0.33(+1.93%)
Apr 03, 2007	16.80	17.25	16.80	17.12	2,701,086	+0.38(+2.27%)

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.