Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	10.92	10.99	10.87	10.89	6,175,949	-0.04(-0.39%)
Mar 28, 2008	11.03	11.03	10.88	10.93	10,065,958	+0.11(+1.01%)
Mar 27, 2008	10.84	10.96	10.75	10.82	13,399,946	+0.10(+0.91%)
Mar 26, 2008	10.76	10.85	10.62	10.72	13,330,034	-0.05(-0.51%)
Mar 25, 2008	10.74	10.87	10.65	10.78	12,062,737	+0.22(+2.13%)
Mar 24, 2008	10.38	10.74	10.38	10.55	10,258,060	+0.15(+1.44%)
Mar 21, 2008	10.13	10.43	10.05	10.40	13,257,386	+0.00(+0.00%)
Mar 20, 2008	10.13	10.43	10.05	10.40	13,256,397	+0.21(+2.04%)
Mar 19, 2008	10.46	10.55	10.20	10.20	14,000,109	-0.49(-4.60%)
Mar 18, 2008	10.38	10.69	10.35	10.69	17,450,498	+0.47(+4.63%)
Mar 17, 2008	10.06	10.35	10.03	10.21	13,233,994	-0.14(-1.35%)
Mar 14, 2008	10.77	10.77	10.29	10.35	30,633,734	-0.41(-3.78%)
Mar 13, 2008	10.54	10.90	10.54	10.76	15,992,683	-0.19(-1.72%)
Mar 12, 2008	11.12	11.19	10.92	10.95	14,246,357	-0.33(-2.96%)
Mar 11, 2008	11.04	11.29	10.87	11.28	20,387,678	+0.77(+7.33%)
Mar 10, 2008	10.69	10.77	10.43	10.51	15,536,585	-0.08(-0.80%)
Mar 07, 2008	10.68	10.86	10.52	10.60	13,768,254	-0.21(-1.96%)
Mar 06, 2008	11.09	11.11	10.80	10.81	10,257,040	-0.38(-3.42%)
Mar 05, 2008	11.10	11.26	11.05	11.19	12,770,566	+0.15(+1.32%)
Mar 04, 2008	11.05	11.14	10.86	11.05	15,757,247	-0.24(-2.14%)
Mar 03, 2008	11.26	11.35	11.09	11.29	23,403,902	+0.09(+0.80%)
Feb 29, 2008	11.43	11.54	11.15	11.20	16,706,577	-0.36(-3.10%)
Feb 28, 2008	11.69	11.70	11.54	11.56	7,950,575	-0.12(-0.99%)
Feb 27, 2008	11.46	11.73	11.46	11.67	12,379,472	+0.18(+1.53%)
Feb 26, 2008	11.28	11.54	11.28	11.49	9,198,505	+0.19(+1.66%)
Feb 25, 2008	11.14	11.31	11.01	11.31	13,869,875	+0.08(+0.70%)
Feb 22, 2008	11.19	11.24	10.97	11.23	8,068,632	+0.07(+0.60%)
Feb 21, 2008	11.44	11.48	11.13	11.16	14,370,019	-0.40(-3.46%)
Feb 20, 2008	11.40	11.64	11.31	11.56	10,718,142	-0.01(-0.05%)
Feb 19, 2008	11.69	11.73	11.51	11.57	12,092,787	-0.08(-0.68%)
Feb 18, 2008	11.50	11.65	11.43	11.65	0	+0.00(+0.00%)
Feb 15, 2008	11.50	11.65	11.43	11.65	8,318,511	+0.25(+2.18%)
Feb 14, 2008	11.74	11.78	11.40	11.40	14,190,371	-0.22(-1.88%)
Feb 13, 2008	11.56	11.69	11.37	11.62	13,349,029	+0.14(+1.22%)
Feb 12, 2008	11.49	11.69	11.37	11.48	13,276,327	+0.08(+0.69%)
Feb 11, 2008	11.21	11.40	11.08	11.40	11,782,755	+0.00(+0.00%)
Feb 08, 2008	11.32	11.46	11.25	11.40	9,792,070	-0.05(-0.48%)
Feb 07, 2008	11.16	11.49	11.10	11.45	8,631,306	+0.19(+1.67%)
Feb 06, 2008	11.57	11.65	11.21	11.26	12,780,630	-0.19(-1.64%)
Feb 05, 2008	11.83	11.85	11.45	11.45	11,101,091	-0.59(-4.89%)
Feb 04, 2008	12.17	12.19	11.96	12.04	8,160,963	-0.15(-1.24%)
Feb 01, 2008	11.90	12.19	11.86	12.19	17,093,732	+0.06(+0.50%)
Jan 31, 2008	11.66	12.31	11.66	12.13	17,882,190	+0.25(+2.09%)
Jan 30, 2008	11.88	12.33	11.85	11.88	18,603,860	-0.32(-2.59%)
Jan 29, 2008	12.20	12.27	12.03	12.20	7,557,751	-0.04(-0.35%)
Jan 28, 2008	11.93	12.26	11.76	12.24	11,121,422	+0.08(+0.65%)
Jan 25, 2008	12.34	12.47	12.00	12.16	20,873,194	+0.15(+1.26%)
Jan 24, 2008	11.80	12.11	11.75	12.01	30,436,608	-0.01(-0.10%)
Jan 23, 2008	11.38	12.11	11.17	12.02	29,138,858	+0.13(+1.12%)
Jan 22, 2008	11.33	12.14	11.19	11.89	32,454,932	-0.21(-1.76%)
Jan 21, 2008	12.16	12.25	11.83	12.10	0	+0.00(+0.00%)
Jan 18, 2008	12.16	12.25	11.83	12.10	20,973,868	+0.41(+3.53%)
Jan 17, 2008	12.22	12.25	11.59	11.69	24,220,532	-0.38(-3.17%)
Jan 16, 2008	12.14	12.34	11.85	12.07	19,875,942	-0.39(-3.12%)
Jan 15, 2008	12.59	12.66	12.37	12.46	15,322,434	-0.64(-4.86%)
Jan 14, 2008	13.05	13.16	12.98	13.10	7,542,559	+0.05(+0.42%)
Jan 11, 2008	13.10	13.22	12.99	13.04	20,308,338	-0.50(-3.67%)
Jan 10, 2008	13.23	13.67	13.10	13.54	28,884,238	+0.08(+0.63%)
Jan 09, 2008	13.28	13.58	13.16	13.45	25,771,246	+0.44(+3.40%)
Jan 08, 2008	13.37	13.44	12.98	13.01	13,397,580	-0.34(-2.54%)
Jan 07, 2008	13.33	13.43	13.15	13.35	20,682,466	+0.35(+2.71%)
Jan 04, 2008	13.18	13.20	12.86	13.00	12,643,257	-0.22(-1.65%)
Jan 03, 2008	13.17	13.27	13.09	13.22	9,906,934	+0.00(+0.00%)
Jan 02, 2008	13.38	13.46	12.98	13.22	12,454,805	-0.08(-0.64%)
Jan 01, 2008	13.36	13.44	13.20	13.30	0	+0.00(+0.00%)
Dec 31, 2007	13.36	13.44	13.20	13.30	5,398,391	+0.25(+1.91%)
Dec 28, 2007	13.18	13.25	13.04	13.05	3,539,575	+0.01(+0.05%)
Dec 27, 2007	13.31	13.31	13.04	13.05	4,173,215	-0.47(-3.50%)
Dec 26, 2007	13.50	13.59	13.42	13.52	4,188,206	+0.02(+0.18%)
Dec 24, 2007	13.58	13.58	13.38	13.50	5,586,583	-0.14(-1.02%)
Dec 21, 2007	13.63	13.71	13.49	13.64	9,743,863	+0.50(+3.83%)
Dec 20, 2007	13.11	13.21	12.94	13.13	7,720,140	+0.08(+0.65%)
Dec 19, 2007	13.10	13.24	12.94	13.05	8,591,959	+0.14(+1.08%)
Dec 18, 2007	12.91	12.98	12.59	12.91	8,131,757	+0.36(+2.90%)
Dec 17, 2007	12.84	12.85	12.50	12.54	9,687,836	-0.62(-4.74%)
Dec 14, 2007	13.23	13.39	13.13	13.17	9,099,387	-0.30(-2.21%)
Dec 13, 2007	13.31	13.51	13.17	13.47	13,859,530	-0.19(-1.38%)
Dec 12, 2007	13.92	14.04	13.48	13.65	9,953,534	+0.21(+1.58%)
Dec 11, 2007	13.99	14.07	13.31	13.44	16,384,510	-0.36(-2.64%)
Dec 10, 2007	13.73	13.88	13.65	13.81	5,469,879	+0.02(+0.13%)
Dec 07, 2007	13.87	13.89	13.73	13.79	16,757,418	-0.70(-4.86%)
Dec 06, 2007	14.25	14.52	14.08	14.49	16,873,064	+0.14(+0.97%)
Dec 05, 2007	14.10	14.35	14.10	14.35	9,456,344	+0.60(+4.37%)
Dec 04, 2007	13.61	13.87	13.61	13.75	11,749,648	+0.10(+0.76%)
Dec 03, 2007	13.87	13.87	13.62	13.65	6,776,192	-0.10(-0.71%)
Nov 30, 2007	13.92	13.96	13.67	13.75	8,425,076	+0.17(+1.25%)
Nov 29, 2007	13.47	13.71	13.42	13.58	13,741,908	+0.05(+0.36%)
Nov 28, 2007	13.13	13.61	13.13	13.53	19,707,180	+0.69(+5.39%)
Nov 27, 2007	12.57	12.92	12.51	12.84	13,907,901	+0.45(+3.62%)
Nov 26, 2007	12.82	12.98	12.34	12.39	15,344,891	-0.24(-1.92%)
Nov 23, 2007	12.38	12.73	12.38	12.63	5,215,526	+0.34(+2.76%)
Nov 21, 2007	12.51	12.55	12.20	12.29	13,237,034	-0.61(-4.70%)
Nov 20, 2007	12.81	13.04	12.52	12.90	14,902,768	+0.24(+1.92%)
Nov 19, 2007	12.96	12.96	12.52	12.65	12,946,525	-0.39(-2.98%)
Nov 16, 2007	13.01	13.10	12.74	13.04	19,992,826	-0.12(-0.92%)
Nov 15, 2007	13.61	13.61	13.08	13.16	13,446,788	-0.44(-3.21%)
Nov 14, 2007	13.93	13.93	13.55	13.60	11,462,761	-0.05(-0.36%)
Nov 13, 2007	13.17	13.72	13.17	13.65	14,098,825	+0.82(+6.43%)
Nov 12, 2007	13.04	13.28	12.73	12.82	12,373,752	-0.36(-2.72%)
Nov 09, 2007	13.13	13.53	13.13	13.18	14,616,190	-0.16(-1.23%)
Nov 08, 2007	13.42	13.56	12.94	13.34	20,668,642	-0.01(-0.05%)
Nov 07, 2007	13.79	13.79	13.30	13.35	11,752,436	-0.45(-3.25%)
Nov 06, 2007	13.59	13.80	13.45	13.80	9,343,719	+0.71(+5.42%)
Nov 05, 2007	13.28	13.29	12.89	13.09	22,640,738	-0.84(-6.01%)
Nov 02, 2007	13.93	14.27	13.47	13.93	13,255,594	+0.01(+0.09%)
Nov 01, 2007	14.24	14.47	13.75	13.91	12,858,213	-0.60(-4.14%)
Oct 31, 2007	14.38	14.65	14.22	14.52	24,342,914	+0.21(+1.48%)
Oct 30, 2007	14.43	14.44	14.28	14.30	15,412,864	-0.32(-2.16%)
Oct 29, 2007	14.70	14.73	14.53	14.62	15,817,179	+0.47(+3.35%)
Oct 26, 2007	14.01	14.19	13.92	14.15	11,344,112	+0.62(+4.57%)
Oct 25, 2007	13.47	13.59	13.33	13.53	9,998,203	+0.25(+1.87%)
Oct 24, 2007	13.22	13.28	12.93	13.28	17,491,044	-0.08(-0.59%)
Oct 23, 2007	13.31	13.40	13.13	13.36	8,340,712	+0.33(+2.51%)
Oct 22, 2007	12.56	13.07	12.13	13.03	15,091,356	+0.15(+1.18%)
Oct 19, 2007	13.28	13.30	12.74	12.88	13,956,535	-0.44(-3.28%)
Oct 18, 2007	13.19	13.38	13.02	13.31	8,243,765	-0.13(-0.99%)
Oct 17, 2007	13.31	13.45	13.11	13.45	21,937,864	+0.61(+4.77%)
Oct 16, 2007	13.10	13.11	12.79	12.84	14,728,607	-0.36(-2.71%)
Oct 15, 2007	13.53	13.55	13.05	13.19	12,770,905	-0.24(-1.81%)
Oct 12, 2007	13.22	13.56	13.22	13.44	9,752,420	+0.27(+2.03%)
Oct 11, 2007	13.59	13.61	13.02	13.17	17,706,760	-0.12(-0.87%)
Oct 10, 2007	13.24	13.30	13.10	13.28	9,294,448	-0.07(-0.50%)
Oct 09, 2007	13.17	13.38	13.16	13.35	8,670,968	+0.49(+3.77%)
Oct 08, 2007	13.01	13.01	12.80	12.87	9,357,701	-0.31(-2.35%)
Oct 05, 2007	13.07	13.21	12.95	13.17	11,720,940	+0.59(+4.73%)
Oct 04, 2007	12.60	12.65	12.42	12.58	13,492,086	+0.01(+0.05%)
Oct 03, 2007	12.77	12.85	12.54	12.57	15,449,041	-0.61(-4.60%)
Oct 02, 2007	13.34	13.34	13.07	13.18	9,397,849	+0.19(+1.45%)
Oct 01, 2007	12.79	13.15	12.79	12.99	15,336,342	+0.24(+1.85%)
Sep 28, 2007	12.90	12.90	12.66	12.76	9,676,827	-0.12(-0.94%)
Sep 27, 2007	12.86	12.91	12.74	12.88	8,379,901	+0.15(+1.19%)
Sep 26, 2007	12.78	12.78	12.62	12.73	7,437,560	+0.12(+0.96%)
Sep 25, 2007	12.45	12.74	12.43	12.60	5,084,989	-0.01(-0.05%)
Sep 24, 2007	12.79	12.80	12.52	12.61	10,758,847	+0.12(+0.97%)
Sep 21, 2007	12.55	12.56	12.43	12.49	10,156,962	+0.20(+1.63%)
Sep 20, 2007	12.43	12.43	12.22	12.29	8,218,420	-0.12(-0.98%)
Sep 19, 2007	12.45	12.66	12.38	12.41	13,543,090	+0.04(+0.29%)
Sep 18, 2007	11.96	12.41	11.89	12.37	12,372,171	+0.49(+4.08%)
Sep 17, 2007	11.92	11.95	11.81	11.89	8,562,873	-0.30(-2.44%)
Sep 14, 2007	12.11	12.22	12.01	12.19	11,620,514	+0.10(+0.80%)
Sep 13, 2007	12.11	12.13	11.98	12.09	5,442,410	+0.21(+1.74%)
Sep 12, 2007	11.75	11.97	11.74	11.88	8,819,689	+0.20(+1.71%)
Sep 11, 2007	11.55	11.71	11.53	11.68	5,990,477	+0.18(+1.53%)
Sep 10, 2007	11.53	11.62	11.29	11.51	13,894,200	+0.33(+2.93%)
Sep 07, 2007	11.22	11.25	11.10	11.18	8,325,171	-0.23(-2.02%)
Sep 06, 2007	11.37	11.44	11.26	11.41	7,439,019	+0.15(+1.29%)
Sep 05, 2007	11.37	11.37	11.20	11.26	4,517,258	-0.12(-1.01%)
Sep 04, 2007	11.22	11.46	11.22	11.38	8,539,775	+0.19(+1.74%)
Aug 31, 2007	11.21	11.31	11.15	11.19	10,424,693	+0.33(+3.02%)
Aug 30, 2007	10.85	10.98	10.77	10.86	6,044,390	-0.10(-0.89%)
Aug 29, 2007	10.71	11.07	10.69	10.95	6,128,468	+0.37(+3.50%)
Aug 28, 2007	10.87	10.88	10.46	10.58	9,402,897	-0.44(-4.02%)
Aug 27, 2007	11.04	11.15	10.98	11.03	10,966,621	+0.06(+0.55%)
Aug 24, 2007	10.73	11.01	10.71	10.97	7,914,980	+0.24(+2.26%)
Aug 23, 2007	10.86	10.89	10.62	10.72	16,526,944	-0.05(-0.51%)
Aug 22, 2007	10.58	10.78	10.54	10.78	19,324,276	+0.52(+5.02%)
Aug 21, 2007	10.46	10.36	10.14	10.26	9,975,080	+0.13(+1.32%)
Aug 20, 2007	10.28	10.30	9.984	10.13	12,191,210	-0.06(-0.59%)
Aug 17, 2007	9.517	10.29	9.905	10.19	15,096,520	+0.28(+2.81%)
Aug 16, 2007	9.905	9.948	9.226	9.912	14,455,843	-0.06(-0.61%)
Aug 15, 2007	10.23	10.35	9.942	9.972	13,621,639	-0.38(-3.63%)
Aug 14, 2007	10.52	10.54	10.27	10.35	6,092,223	-0.09(-0.87%)
Aug 13, 2007	10.54	10.60	10.43	10.44	5,864,364	-0.07(-0.63%)
Aug 10, 2007	10.33	10.60	10.29	10.51	7,815,341	+0.10(+0.93%)
Aug 09, 2007	10.55	10.68	10.41	10.41	5,540,396	-0.49(-4.45%)
Aug 08, 2007	10.80	10.95	10.72	10.89	7,552,025	+0.29(+2.75%)
Aug 07, 2007	10.38	10.65	10.32	10.60	5,546,064	-0.04(-0.34%)
Aug 06, 2007	10.37	10.64	10.27	10.64	9,078,405	+0.25(+2.45%)
Aug 03, 2007	10.51	10.79	10.35	10.38	5,997,405	-0.41(-3.77%)
Aug 02, 2007	10.68	10.95	10.67	10.79	8,394,455	-0.02(-0.17%)
Aug 01, 2007	10.77	10.86	10.60	10.81	8,485,374	-0.07(-0.67%)
Jul 31, 2007	11.16	11.18	10.86	10.88	7,744,745	-0.10(-0.88%)
Jul 30, 2007	10.86	11.00	10.80	10.98	5,555,253	+0.30(+2.84%)
Jul 27, 2007	10.74	10.87	10.62	10.68	8,721,205	-0.12(-1.12%)
Jul 26, 2007	11.09	11.09	10.59	10.80	9,102,554	-0.39(-3.47%)
Jul 25, 2007	11.15	11.26	11.06	11.19	8,389,400	+0.19(+1.77%)
Jul 24, 2007	11.19	11.22	10.96	10.99	5,445,600	-0.20(-1.79%)
Jul 23, 2007	11.16	11.23	11.14	11.19	3,059,453	+0.18(+1.60%)
Jul 20, 2007	11.11	11.11	10.92	11.02	3,041,648	+0.01(+0.06%)
Jul 19, 2007	11.03	11.06	11.00	11.01	2,516,094	+0.07(+0.61%)
Jul 18, 2007	10.94	10.95	10.79	10.94	6,186,168	-0.01(-0.06%)
Jul 17, 2007	10.99	11.00	10.94	10.95	3,641,899	+0.01(+0.11%)
Jul 16, 2007	11.02	11.02	10.92	10.94	3,218,377	-0.12(-1.04%)
Jul 13, 2007	11.04	11.08	11.01	11.05	3,949,362	-0.02(-0.16%)
Jul 12, 2007	10.87	11.07	10.87	11.07	4,963,409	+0.19(+1.73%)
Jul 11, 2007	10.79	10.88	10.79	10.88	3,673,058	+0.10(+0.96%)
Jul 10, 2007	10.93	10.97	10.78	10.78	5,475,273	-0.24(-2.20%)
Jul 09, 2007	10.98	11.05	10.97	11.02	5,378,689	+0.16(+1.45%)
Jul 06, 2007	10.82	10.93	10.79	10.86	3,572,166	+0.25(+2.34%)
Jul 05, 2007	10.63	10.64	10.55	10.62	4,693,370	+0.07(+0.63%)
Jul 03, 2007	10.52	10.57	10.49	10.55	1,499,887	+0.07(+0.64%)
Jul 02, 2007	10.43	10.49	10.34	10.48	3,564,910	+0.16(+1.53%)
Jun 29, 2007	10.41	10.43	10.31	10.32	5,180,214	-0.08(-0.82%)
Jun 28, 2007	10.37	10.44	10.34	10.41	3,975,465	+0.02(+0.23%)
Jun 27, 2007	10.22	10.39	10.22	10.38	7,986,648	+0.18(+1.78%)
Jun 26, 2007	10.34	10.34	10.20	10.20	4,466,195	-0.07(-0.71%)
Jun 25, 2007	10.28	10.38	10.21	10.28	6,059,021	-0.02(-0.18%)
Jun 22, 2007	10.35	10.40	10.26	10.29	2,919,323	-0.13(-1.28%)
Jun 21, 2007	10.37	10.48	10.34	10.43	6,127,932	+0.15(+1.42%)
Jun 20, 2007	10.40	10.41	10.25	10.28	8,038,524	-0.04(-0.35%)
Jun 19, 2007	10.30	10.37	10.28	10.32	3,444,069	-0.01(-0.06%)
Jun 18, 2007	10.34	10.39	10.26	10.32	7,407,773	+0.02(+0.24%)
Jun 15, 2007	10.30	10.34	10.29	10.30	6,041,257	+0.08(+0.83%)
Jun 14, 2007	10.15	10.26	10.15	10.21	2,738,143	+0.05(+0.54%)
Jun 13, 2007	10.08	10.17	10.06	10.16	2,127,835	+0.21(+2.13%)
Jun 12, 2007	10.06	10.09	9.942	9.948	3,323,062	-0.20(-1.97%)
Jun 11, 2007	10.09	10.20	10.08	10.15	3,274,495	-0.01(-0.12%)
Jun 08, 2007	10.01	10.17	9.984	10.16	3,584,595	+0.22(+2.26%)
Jun 07, 2007	10.14	10.20	9.905	9.936	7,492,025	-0.18(-1.80%)
Jun 06, 2007	10.26	10.22	10.01	10.12	11,408,689	-0.08(-0.77%)
Jun 05, 2007	10.28	10.29	10.17	10.20	3,540,669	-0.06(-0.59%)
Jun 04, 2007	10.17	10.27	10.16	10.26	3,808,138	+0.05(+0.54%)
Jun 01, 2007	10.24	10.25	10.17	10.20	4,256,024	-0.01(-0.06%)
May 31, 2007	10.31	10.23	10.15	10.21	3,342,845	+0.05(+0.48%)
May 30, 2007	9.948	10.17	9.954	10.16	4,714,375	+0.08(+0.84%)
May 29, 2007	10.12	10.17	10.03	10.08	5,147,804	-0.08(-0.84%)
May 25, 2007	10.12	10.16	10.08	10.16	3,210,859	+0.11(+1.09%)
May 24, 2007	10.18	10.25	9.996	10.05	6,934,228	-0.13(-1.31%)
May 23, 2007	10.31	10.32	10.17	10.18	4,336,098	-0.08(-0.83%)
May 22, 2007	10.34	10.38	10.07	10.27	4,870,076	-0.07(-0.70%)
May 21, 2007	10.34	10.40	10.33	10.34	5,198,818	-0.06(-0.58%)
May 18, 2007	10.37	10.40	10.35	10.40	2,478,917	-0.03(-0.29%)
May 17, 2007	10.41	10.46	10.37	10.43	4,787,999	+0.01(+0.12%)
May 16, 2007	10.39	10.43	10.32	10.42	4,723,111	+0.10(+1.00%)
May 15, 2007	10.34	10.42	10.28	10.32	8,006,373	-0.02(-0.23%)
May 14, 2007	10.46	10.46	10.31	10.34	12,793,717	-0.17(-1.62%)
May 11, 2007	10.28	10.59	10.28	10.51	24,469,862	+0.38(+3.77%)
May 10, 2007	10.39	10.32	10.11	10.13	6,683,540	-0.26(-2.51%)
May 09, 2007	10.29	10.40	10.29	10.39	9,754,541	+0.15(+1.48%)
May 08, 2007	10.23	10.26	10.17	10.24	2,189,723	-0.10(-1.00%)
May 07, 2007	10.35	10.38	10.31	10.34	2,721,784	-0.02(-0.18%)
May 04, 2007	10.38	10.40	10.33	10.36	2,018,764	+0.05(+0.47%)
May 03, 2007	10.25	10.31	10.23	10.31	1,583,895	+0.16(+1.61%)
May 02, 2007	10.03	10.18	10.03	10.15	2,486,688	+0.21(+2.07%)
May 01, 2007	9.887	9.942	9.833	9.942	1,401,072	+0.04(+0.43%)
Apr 30, 2007	10.02	10.02	9.857	9.899	3,871,621	-0.16(-1.57%)
Apr 27, 2007	10.09	10.15	10.04	10.06	1,301,177	-0.10(-0.96%)
Apr 26, 2007	10.15	10.19	10.10	10.15	2,938,445	+0.01(+0.06%)
Apr 25, 2007	10.08	10.17	10.05	10.15	2,783,072	+0.09(+0.90%)
Apr 24, 2007	10.08	10.10	9.966	10.06	3,628,333	-0.02(-0.18%)
Apr 23, 2007	10.10	10.14	10.04	10.08	3,729,604	-0.01(-0.06%)
Apr 20, 2007	10.10	10.15	10.01	10.08	5,578,004	+0.11(+1.09%)
Apr 19, 2007	9.918	10.02	9.869	9.972	5,339,288	-0.14(-1.38%)
Apr 18, 2007	10.08	10.13	10.04	10.11	2,733,884	-0.04(-0.42%)
Apr 17, 2007	10.18	10.24	10.13	10.15	4,367,681	-0.09(-0.89%)
Apr 16, 2007	10.22	10.28	10.20	10.25	4,144,719	+0.12(+1.14%)
Apr 13, 2007	10.11	10.13	10.01	10.13	1,628,993	-0.08(-0.83%)
Apr 12, 2007	10.09	10.21	10.02	10.21	4,680,752	+0.10(+1.02%)
Apr 11, 2007	10.17	10.19	10.04	10.11	6,118,027	-0.08(-0.77%)
Apr 10, 2007	10.11	10.22	10.11	10.19	2,665,202	+0.04(+0.36%)
Apr 09, 2007	10.17	10.20	10.14	10.15	2,870,917	+0.05(+0.54%)
Apr 05, 2007	10.15	10.15	10.04	10.10	1,295,791	+0.02(+0.18%)
Apr 04, 2007	10.08	10.10	10.04	10.08	3,178,151	+0.02(+0.18%)
Apr 03, 2007	9.954	10.08	9.954	10.06	3,326,854	+0.19(+1.97%)

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.