Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	50.58	51.14	49.13	49.87	636,628	-0.11(-0.22%)
Apr 29, 2008	50.15	50.54	49.34	49.98	683,126	-0.17(-0.34%)
Apr 28, 2008	49.13	50.36	49.00	50.15	486,418	+1.05(+2.14%)
Apr 25, 2008	48.08	49.20	47.61	49.10	393,253	+1.10(+2.29%)
Apr 24, 2008	48.50	48.79	46.94	48.00	434,727	-0.42(-0.87%)
Apr 23, 2008	49.51	49.57	48.01	48.42	517,698	-0.83(-1.69%)
Apr 22, 2008	50.31	50.31	48.63	49.25	400,212	-0.94(-1.87%)
Apr 21, 2008	49.99	50.40	49.60	50.19	431,921	+0.24(+0.48%)
Apr 18, 2008	48.50	49.95	48.12	49.95	533,373	+1.70(+3.52%)
Apr 17, 2008	47.94	48.32	47.33	48.25	364,626	+0.12(+0.25%)
Apr 16, 2008	47.22	48.13	46.41	48.13	502,189	+1.18(+2.51%)
Apr 15, 2008	47.55	47.55	46.26	46.95	244,877	-0.04(-0.09%)
Apr 14, 2008	46.19	47.82	45.67	46.99	420,812	+0.88(+1.91%)
Apr 11, 2008	46.40	46.91	45.82	46.11	471,500	-0.46(-0.99%)
Apr 10, 2008	47.13	47.29	45.63	46.57	528,500	-0.59(-1.25%)
Apr 09, 2008	46.80	47.97	46.66	47.16	421,920	+0.50(+1.07%)
Apr 08, 2008	46.80	47.73	46.16	46.66	378,302	-0.38(-0.81%)
Apr 07, 2008	47.27	47.99	46.76	47.04	368,400	+0.37(+0.79%)
Apr 04, 2008	46.66	47.49	46.34	46.67	439,625	+0.37(+0.80%)
Apr 03, 2008	45.70	46.90	45.46	46.30	583,451	+0.34(+0.74%)
Apr 02, 2008	44.93	46.31	44.93	45.96	682,147	+0.52(+1.14%)
Apr 01, 2008	45.43	45.89	43.55	45.44	910,648	-0.23(-0.50%)
Mar 31, 2008	45.02	45.84	44.68	45.67	719,516	+1.02(+2.28%)
Mar 28, 2008	43.84	45.69	43.81	44.65	516,700	+0.82(+1.87%)
Mar 27, 2008	44.29	44.79	43.82	43.83	518,155	-0.44(-0.99%)
Mar 26, 2008	43.55	44.77	43.45	44.27	377,700	+0.68(+1.56%)
Mar 25, 2008	41.68	43.76	41.55	43.59	967,100	+1.87(+4.48%)
Mar 24, 2008	40.45	42.30	40.45	41.72	876,022	+1.05(+2.58%)
Mar 21, 2008	39.89	41.69	39.72	40.67	1,125,081	+0.00(+0.00%)
Mar 20, 2008	39.89	41.69	39.72	40.67	1,125,081	+0.02(+0.05%)
Mar 19, 2008	44.10	44.37	40.65	40.65	894,549	-2.97(-6.81%)
Mar 18, 2008	43.15	43.97	42.46	43.62	708,990	+1.54(+3.66%)
Mar 17, 2008	42.95	43.96	41.55	42.08	847,038	-2.22(-5.01%)
Mar 14, 2008	45.09	45.31	43.13	44.30	592,435	-0.31(-0.69%)
Mar 13, 2008	43.45	44.75	42.43	44.61	678,376	+0.41(+0.93%)
Mar 12, 2008	45.32	45.42	43.99	44.20	323,400	-0.81(-1.80%)
Mar 11, 2008	44.89	45.55	44.02	45.01	627,700	+0.81(+1.83%)
Mar 10, 2008	45.03	45.15	43.76	44.20	840,863	-1.19(-2.62%)
Mar 07, 2008	45.32	46.14	44.72	45.39	483,906	-0.45(-0.98%)
Mar 06, 2008	46.75	47.43	45.58	45.84	590,630	-0.97(-2.07%)
Mar 05, 2008	45.96	47.10	45.65	46.81	845,320	+1.44(+3.17%)
Mar 04, 2008	44.75	45.89	43.98	45.37	850,460	+0.23(+0.51%)
Mar 03, 2008	45.41	45.96	43.54	45.14	1,037,476	+0.21(+0.47%)
Feb 29, 2008	48.09	48.09	44.66	44.93	828,268	-2.95(-6.16%)
Feb 28, 2008	46.83	48.62	46.51	47.88	1,031,610	+0.91(+1.94%)
Feb 27, 2008	46.79	47.66	46.12	46.97	676,919	-0.19(-0.40%)
Feb 26, 2008	46.87	49.08	46.70	47.16	1,279,001	+0.61(+1.31%)
Feb 25, 2008	44.67	47.56	43.56	46.55	1,144,493	+2.65(+6.04%)
Feb 22, 2008	43.90	44.30	42.61	43.90	946,500	+0.14(+0.32%)
Feb 21, 2008	41.21	46.19	40.13	43.76	2,473,898	+0.01(+0.02%)
Feb 20, 2008	41.85	43.76	41.11	43.75	740,026	+1.90(+4.54%)
Feb 19, 2008	41.92	42.47	41.39	41.85	365,010	+0.69(+1.68%)
Feb 18, 2008	40.91	41.30	39.88	41.16	0	+0.00(+0.00%)
Feb 15, 2008	40.91	41.30	39.88	41.16	289,100	+0.10(+0.24%)
Feb 14, 2008	42.41	42.41	40.87	41.06	303,469	-1.00(-2.38%)
Feb 13, 2008	40.90	42.28	40.87	42.06	360,666	+1.54(+3.80%)
Feb 12, 2008	41.14	41.25	39.94	40.52	373,111	-0.07(-0.17%)
Feb 11, 2008	39.59	40.91	38.95	40.59	285,482	+0.70(+1.75%)
Feb 08, 2008	38.94	40.15	38.94	39.89	326,300	+0.94(+2.41%)
Feb 07, 2008	39.01	39.44	38.17	38.95	409,172	-0.08(-0.20%)
Feb 06, 2008	40.42	40.42	38.86	39.03	464,262	-0.77(-1.93%)
Feb 05, 2008	39.99	41.25	39.68	39.80	518,600	-0.78(-1.92%)
Feb 04, 2008	40.17	41.20	39.72	40.58	312,524	+0.59(+1.48%)
Feb 01, 2008	39.05	40.26	38.83	39.99	762,000	+1.34(+3.47%)
Jan 31, 2008	38.44	39.23	38.00	38.65	448,830	-0.30(-0.77%)
Jan 30, 2008	39.80	39.94	38.14	38.95	958,262	-1.34(-3.33%)
Jan 29, 2008	41.13	41.38	40.00	40.29	478,839	-0.70(-1.72%)
Jan 28, 2008	39.97	41.50	39.01	40.99	586,996	+0.71(+1.78%)
Jan 25, 2008	40.50	41.95	39.79	40.28	488,900	+0.60(+1.51%)
Jan 24, 2008	41.09	42.00	39.24	39.68	685,020	-0.91(-2.24%)
Jan 23, 2008	39.00	40.73	37.34	40.59	728,021	+0.77(+1.93%)
Jan 22, 2008	38.41	40.66	37.15	39.82	693,075	-0.19(-0.47%)
Jan 21, 2008	40.26	40.26	38.95	40.01	0	+0.00(+0.00%)
Jan 18, 2008	40.26	40.26	38.95	40.01	602,800	+0.34(+0.86%)
Jan 17, 2008	41.30	41.98	39.14	39.67	615,300	-1.48(-3.60%)
Jan 16, 2008	42.48	42.48	40.84	41.15	617,361	-1.25(-2.95%)
Jan 15, 2008	43.30	43.48	42.23	42.40	451,581	-1.43(-3.26%)
Jan 14, 2008	43.05	44.17	42.62	43.83	447,900	+1.21(+2.84%)
Jan 11, 2008	41.90	43.44	41.81	42.62	757,084	+0.31(+0.73%)
Jan 10, 2008	43.84	43.84	41.18	42.31	1,146,913	-1.94(-4.38%)
Jan 09, 2008	43.70	44.93	42.70	44.25	504,200	-0.02(-0.05%)
Jan 08, 2008	44.82	46.11	44.20	44.27	484,820	-0.34(-0.76%)
Jan 07, 2008	46.13	46.19	43.82	44.61	719,958	-1.51(-3.27%)
Jan 04, 2008	46.15	46.65	45.28	46.12	892,500	+0.08(+0.17%)
Jan 03, 2008	46.44	46.58	45.79	46.04	654,200	+0.13(+0.28%)
Jan 02, 2008	45.36	46.17	44.66	45.91	422,600	+0.96(+2.14%)
Jan 01, 2008	45.85	45.88	44.86	44.95	176,502	+0.00(+0.00%)
Dec 31, 2007	45.85	45.88	44.86	44.95	176,502	-0.82(-1.79%)
Dec 28, 2007	45.85	46.62	45.70	45.77	169,700	+0.38(+0.84%)
Dec 27, 2007	46.42	46.42	45.15	45.39	206,300	-0.97(-2.09%)
Dec 26, 2007	45.99	47.33	45.90	46.36	468,100	+0.66(+1.44%)
Dec 24, 2007	44.87	46.09	44.87	45.70	90,300	+0.38(+0.84%)
Dec 21, 2007	45.18	45.90	44.76	45.32	492,300	+0.93(+2.10%)
Dec 20, 2007	43.30	44.69	42.79	44.39	446,100	+1.46(+3.40%)
Dec 19, 2007	42.75	43.66	42.26	42.93	314,100	+0.19(+0.44%)
Dec 18, 2007	42.34	42.91	41.30	42.74	603,000	+1.53(+3.71%)
Dec 17, 2007	42.75	43.00	41.10	41.21	525,200	-1.95(-4.52%)
Dec 14, 2007	43.83	44.38	42.64	43.16	433,200	-1.41(-3.16%)
Dec 13, 2007	43.54	44.70	42.83	44.57	385,204	+0.74(+1.69%)
Dec 12, 2007	44.60	44.60	43.24	43.83	372,209	+0.46(+1.06%)
Dec 11, 2007	45.07	45.29	43.00	43.37	920,200	-1.42(-3.17%)
Dec 10, 2007	43.94	45.11	43.71	44.79	558,875	+1.21(+2.78%)
Dec 07, 2007	42.31	43.82	42.09	43.58	606,540	+1.40(+3.32%)
Dec 06, 2007	40.67	42.23	40.62	42.18	368,100	+1.56(+3.84%)
Dec 05, 2007	42.24	42.43	40.17	40.62	570,059	-1.07(-2.57%)
Dec 04, 2007	41.46	41.69	40.55	41.69	576,519	-0.07(-0.17%)
Dec 03, 2007	41.06	42.29	41.06	41.76	455,300	+0.59(+1.43%)
Nov 30, 2007	42.34	42.70	41.12	41.17	579,600	-0.66(-1.58%)
Nov 29, 2007	40.87	42.00	40.82	41.83	515,890	+0.92(+2.25%)
Nov 28, 2007	40.46	41.29	39.74	40.91	1,087,757	+0.45(+1.11%)
Nov 27, 2007	40.97	41.17	39.84	40.46	562,108	-1.04(-2.51%)
Nov 26, 2007	42.83	43.54	41.47	41.50	522,557	-1.41(-3.29%)
Nov 23, 2007	42.60	43.54	42.15	42.91	199,000	+0.63(+1.49%)
Nov 21, 2007	42.29	42.84	41.35	42.28	659,860	-0.17(-0.40%)
Nov 20, 2007	41.42	42.64	41.10	42.45	631,100	+1.04(+2.51%)
Nov 19, 2007	42.24	42.24	40.80	41.41	491,775	-1.09(-2.56%)
Nov 16, 2007	40.56	42.50	40.56	42.50	560,728	+1.62(+3.96%)
Nov 15, 2007	41.60	41.89	40.02	40.88	654,200	-0.70(-1.68%)
Nov 14, 2007	42.54	43.20	41.58	41.58	477,000	-0.76(-1.79%)
Nov 13, 2007	42.08	42.63	41.30	42.34	604,800	+0.50(+1.20%)
Nov 12, 2007	44.66	44.66	41.70	41.84	1,299,733	-2.70(-6.06%)
Nov 09, 2007	44.50	45.45	44.00	44.54	694,600	-0.30(-0.67%)
Nov 08, 2007	45.25	45.60	44.30	44.84	1,028,581	+0.01(+0.02%)
Nov 07, 2007	45.70	45.92	44.55	44.83	1,101,500	-0.81(-1.77%)
Nov 06, 2007	46.55	46.60	45.20	45.64	1,217,800	-0.63(-1.36%)
Nov 05, 2007	45.94	47.04	45.84	46.27	1,820,349	-0.67(-1.43%)
Nov 02, 2007	44.15	47.88	43.50	46.94	2,781,100	+3.55(+8.18%)
Nov 01, 2007	41.56	45.22	40.84	43.39	3,462,900	+4.29(+10.97%)
Oct 31, 2007	39.25	39.93	38.21	39.10	691,700	-0.15(-0.38%)
Oct 30, 2007	39.94	40.19	39.17	39.25	752,600	-0.95(-2.36%)
Oct 29, 2007	40.34	40.50	39.83	40.20	348,100	-0.45(-1.11%)
Oct 26, 2007	41.36	41.36	39.99	40.65	978,900	+0.02(+0.05%)
Oct 25, 2007	40.56	40.80	39.81	40.63	496,600	+0.12(+0.30%)
Oct 24, 2007	39.33	40.72	38.60	40.51	1,069,700	+1.16(+2.95%)
Oct 23, 2007	38.73	39.37	38.49	39.35	644,800	+1.13(+2.96%)
Oct 22, 2007	37.05	38.29	36.84	38.22	841,500	+0.64(+1.70%)
Oct 19, 2007	39.46	39.50	37.45	37.58	641,700	-2.09(-5.27%)
Oct 18, 2007	39.18	40.08	39.07	39.67	335,300	+0.20(+0.51%)
Oct 17, 2007	40.47	40.90	38.86	39.47	707,600	-0.40(-1.00%)
Oct 16, 2007	39.50	40.48	39.11	39.87	903,300	-0.11(-0.28%)
Oct 15, 2007	39.27	40.12	38.90	39.98	654,800	+1.13(+2.91%)
Oct 12, 2007	39.40	39.40	38.55	38.85	448,125	-0.37(-0.94%)
Oct 11, 2007	39.21	40.31	38.77	39.22	560,200	+0.11(+0.28%)
Oct 10, 2007	38.61	39.24	37.84	39.11	495,800	+0.50(+1.30%)
Oct 09, 2007	38.09	39.15	37.99	38.61	915,500	+0.83(+2.20%)
Oct 08, 2007	37.50	38.07	37.50	37.78	502,300	-0.30(-0.79%)
Oct 05, 2007	37.50	38.70	37.46	38.08	659,200	+0.58(+1.55%)
Oct 04, 2007	36.89	37.93	36.27	37.50	1,219,800	+0.93(+2.54%)
Oct 03, 2007	37.15	37.52	36.31	36.57	813,300	-0.47(-1.27%)
Oct 02, 2007	38.05	38.14	36.63	37.04	1,114,500	-1.16(-3.04%)
Oct 01, 2007	36.70	38.45	36.70	38.20	778,400	+1.50(+4.09%)
Sep 28, 2007	37.40	37.79	36.66	36.70	351,700	-0.65(-1.74%)
Sep 27, 2007	37.02	37.50	36.60	37.35	629,400	+0.63(+1.72%)
Sep 26, 2007	37.29	37.45	35.90	36.72	669,800	-0.26(-0.70%)
Sep 25, 2007	37.13	37.41	36.48	36.98	350,400	-0.72(-1.91%)
Sep 24, 2007	38.65	38.70	37.46	37.70	365,400	-0.76(-1.98%)
Sep 21, 2007	37.60	38.72	37.49	38.46	695,800	+1.01(+2.70%)
Sep 20, 2007	37.43	37.57	36.62	37.45	630,200	+0.02(+0.05%)
Sep 19, 2007	36.84	37.62	36.72	37.43	645,500	+1.04(+2.86%)
Sep 18, 2007	35.89	36.77	35.15	36.39	677,200	+0.50(+1.39%)
Sep 17, 2007	36.35	36.44	35.62	35.89	431,800	-0.38(-1.05%)
Sep 14, 2007	36.50	36.45	35.83	36.27	888,600	-0.23(-0.63%)
Sep 13, 2007	36.90	36.90	35.97	36.50	494,700	-0.15(-0.41%)
Sep 12, 2007	37.18	37.38	36.35	36.65	566,400	-0.33(-0.89%)
Sep 11, 2007	36.75	37.47	36.13	36.98	460,500	+0.23(+0.63%)
Sep 10, 2007	37.20	37.31	35.56	36.75	630,100	-0.50(-1.34%)
Sep 07, 2007	37.54	37.73	36.91	37.25	698,300	-0.99(-2.59%)
Sep 06, 2007	38.53	40.40	38.12	38.24	903,800	-0.29(-0.75%)
Sep 05, 2007	38.81	38.99	38.24	38.53	1,004,100	-0.60(-1.53%)
Sep 04, 2007	38.15	39.92	37.91	39.13	534,700	+0.98(+2.57%)
Aug 31, 2007	37.89	38.80	37.67	38.15	437,400	+0.59(+1.57%)
Aug 30, 2007	37.95	37.88	37.19	37.56	373,300	-0.39(-1.03%)
Aug 29, 2007	37.09	38.11	36.85	37.95	561,500	+1.12(+3.04%)
Aug 28, 2007	38.50	38.18	36.72	36.83	410,400	-1.67(-4.34%)
Aug 27, 2007	38.57	38.72	37.80	38.50	352,900	+0.02(+0.05%)
Aug 24, 2007	38.32	39.14	37.97	38.48	457,000	+0.27(+0.71%)
Aug 23, 2007	37.33	38.60	37.36	38.21	682,000	+0.88(+2.36%)
Aug 22, 2007	37.03	37.48	36.82	37.33	591,300	+0.78(+2.13%)
Aug 21, 2007	37.60	37.60	36.20	36.55	708,600	-1.24(-3.28%)
Aug 20, 2007	37.73	38.19	36.84	37.79	450,512	+0.15(+0.40%)
Aug 17, 2007	37.75	39.00	36.57	37.64	824,200	+0.46(+1.24%)
Aug 16, 2007	40.07	38.95	34.31	37.18	2,324,400	-2.89(-7.21%)
Aug 15, 2007	41.77	42.53	39.85	40.07	715,294	-1.95(-4.64%)
Aug 14, 2007	42.69	43.70	41.73	42.02	466,300	-0.60(-1.41%)
Aug 13, 2007	43.60	44.56	42.59	42.62	530,300	-0.09(-0.21%)
Aug 10, 2007	40.90	43.19	39.61	42.71	942,500	+1.81(+4.43%)
Aug 09, 2007	41.60	42.83	39.50	40.90	1,056,500	-1.65(-3.88%)
Aug 08, 2007	42.80	44.01	41.78	42.55	1,240,200	+0.41(+0.97%)
Aug 07, 2007	41.49	42.28	40.90	42.14	1,058,200	+0.65(+1.57%)
Aug 06, 2007	43.19	43.95	40.58	41.49	1,134,439	-1.67(-3.87%)
Aug 03, 2007	43.56	44.15	43.03	43.16	1,015,100	-0.81(-1.84%)
Aug 02, 2007	42.85	44.00	41.98	43.97	1,493,610	+1.87(+4.44%)
Aug 01, 2007	43.05	43.96	41.15	42.10	1,020,000	-0.95(-2.21%)
Jul 31, 2007	43.60	44.88	42.91	43.05	740,500	-0.55(-1.26%)
Jul 30, 2007	42.75	43.89	41.45	43.60	793,000	+1.13(+2.66%)
Jul 27, 2007	41.83	43.26	41.26	42.47	1,207,000	+0.60(+1.43%)
Jul 26, 2007	43.99	44.03	40.89	41.87	1,509,325	-2.45(-5.53%)
Jul 25, 2007	41.02	44.48	41.02	44.32	2,391,432	+4.39(+10.99%)
Jul 24, 2007	41.05	41.65	39.60	39.93	672,822	-1.59(-3.83%)
Jul 23, 2007	42.06	42.35	41.52	41.52	608,000	-0.12(-0.29%)
Jul 20, 2007	41.82	41.89	41.26	41.64	778,000	-0.27(-0.64%)
Jul 19, 2007	41.33	42.11	41.29	41.91	586,200	+0.79(+1.92%)
Jul 18, 2007	39.61	41.21	39.48	41.12	693,400	+1.37(+3.45%)
Jul 17, 2007	40.28	40.80	39.63	39.75	594,700	-0.21(-0.53%)
Jul 16, 2007	40.18	40.68	39.61	39.96	684,200	-0.41(-1.02%)
Jul 13, 2007	39.98	41.08	39.92	40.37	526,200	+0.12(+0.30%)
Jul 12, 2007	40.15	40.65	39.95	40.25	648,900	+0.22(+0.55%)
Jul 11, 2007	39.20	40.03	38.85	40.03	525,100	+0.63(+1.60%)
Jul 10, 2007	39.41	39.90	38.89	39.40	403,100	-0.50(-1.25%)
Jul 09, 2007	39.58	39.98	39.27	39.90	344,300	+0.57(+1.45%)
Jul 06, 2007	39.26	39.88	39.06	39.33	494,800	+0.18(+0.46%)
Jul 05, 2007	39.85	40.16	38.77	39.15	331,500	-0.44(-1.11%)
Jul 03, 2007	39.40	39.70	39.04	39.59	210,400	+0.13(+0.33%)
Jul 02, 2007	39.09	39.53	38.54	39.46	275,700	+0.70(+1.81%)
Jun 29, 2007	38.69	39.23	38.47	38.76	328,600	+0.07(+0.18%)
Jun 28, 2007	39.33	39.87	38.45	38.69	421,900	-0.64(-1.63%)
Jun 27, 2007	38.50	39.56	37.76	39.33	692,600	+0.33(+0.85%)
Jun 26, 2007	39.80	39.80	38.73	39.00	770,700	-0.80(-2.01%)
Jun 25, 2007	41.00	41.00	39.58	39.80	586,900	-1.45(-3.52%)
Jun 22, 2007	40.95	41.50	40.35	41.25	694,500	+0.41(+1.00%)
Jun 21, 2007	39.70	41.00	39.70	40.84	566,700	+1.24(+3.13%)
Jun 20, 2007	40.01	40.56	39.55	39.60	551,400	-0.88(-2.17%)
Jun 19, 2007	40.65	40.76	40.29	40.48	474,400	-0.52(-1.27%)
Jun 18, 2007	41.30	41.42	40.74	41.00	266,600	-0.05(-0.12%)
Jun 15, 2007	41.15	41.40	40.56	41.05	799,900	+0.54(+1.33%)
Jun 14, 2007	39.98	40.80	39.88	40.51	447,300	+0.76(+1.91%)
Jun 13, 2007	38.68	39.87	38.61	39.75	693,200	+1.07(+2.77%)
Jun 12, 2007	39.27	39.55	38.59	38.68	604,100	-0.81(-2.05%)
Jun 11, 2007	39.56	40.00	39.35	39.49	575,922	-0.10(-0.25%)
Jun 08, 2007	39.46	39.80	38.70	39.59	544,900	+0.28(+0.71%)
Jun 07, 2007	40.00	40.87	39.24	39.31	822,900	-0.93(-2.31%)
Jun 06, 2007	40.63	40.63	39.55	40.24	592,600	-0.51(-1.25%)
Jun 05, 2007	40.51	41.00	40.15	40.75	753,300	-0.05(-0.12%)
Jun 04, 2007	39.91	40.85	39.71	40.80	794,000	+0.90(+2.26%)
Jun 01, 2007	40.00	40.47	39.69	39.90	474,050	-0.01(-0.03%)
May 31, 2007	39.78	40.10	39.14	39.91	948,975	+0.27(+0.68%)
May 30, 2007	38.71	39.75	38.17	39.64	1,065,500	+0.97(+2.51%)
May 29, 2007	38.04	38.94	37.77	38.67	1,073,200	+0.63(+1.66%)
May 25, 2007	37.58	38.14	37.58	38.04	493,400	+0.72(+1.93%)
May 24, 2007	38.31	38.90	36.93	37.32	689,000	-1.20(-3.12%)
May 23, 2007	38.83	39.50	38.29	38.52	1,087,100	-0.38(-0.98%)
May 22, 2007	39.52	39.72	38.77	38.90	463,900	-0.62(-1.57%)
May 21, 2007	39.08	39.60	39.07	39.52	693,243	+0.69(+1.78%)
May 18, 2007	38.33	38.90	38.11	38.83	685,600	+0.51(+1.33%)
May 17, 2007	37.40	38.68	37.47	38.32	809,610	+0.92(+2.46%)
May 16, 2007	37.94	37.97	37.11	37.40	682,500	-0.32(-0.85%)
May 15, 2007	38.05	38.44	37.46	37.72	600,800	-0.41(-1.08%)
May 14, 2007	38.47	38.51	37.41	38.13	886,286	-0.34(-0.88%)
May 11, 2007	36.80	38.67	36.80	38.47	1,000,310	+1.82(+4.97%)
May 10, 2007	37.18	37.50	36.50	36.65	960,400	-0.52(-1.40%)
May 09, 2007	36.63	37.64	36.28	37.17	1,251,000	+0.54(+1.47%)
May 08, 2007	36.15	36.67	35.34	36.63	1,195,400	+0.46(+1.27%)
May 07, 2007	36.71	36.52	35.89	36.17	839,036	-0.54(-1.47%)
May 04, 2007	34.51	36.72	34.25	36.71	2,075,593	+2.20(+6.37%)
May 03, 2007	33.61	34.78	33.59	34.51	1,585,300	+0.90(+2.68%)
May 02, 2007	32.25	33.84	32.10	33.61	2,110,300	+1.80(+5.66%)

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.

Hornbeck Offshore Services (NY: HOS )

Historical Prices

Free News Feed