Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.93	13.20	12.59	12.61	1,025,306	-0.24(-1.84%)
Apr 29, 2008	12.97	13.05	12.71	12.85	1,275,875	-0.16(-1.25%)
Apr 28, 2008	12.70	13.11	12.58	13.01	692,545	+0.31(+2.45%)
Apr 25, 2008	13.10	13.23	12.55	12.70	1,151,192	-0.17(-1.32%)
Apr 24, 2008	12.42	13.09	12.42	12.87	1,141,976	+0.44(+3.51%)
Apr 23, 2008	12.60	12.71	12.32	12.43	1,232,748	-0.14(-1.12%)
Apr 22, 2008	12.40	12.66	12.26	12.57	1,483,897	+0.04(+0.35%)
Apr 21, 2008	12.97	14.18	12.36	12.53	1,883,089	-0.56(-4.29%)
Apr 18, 2008	12.35	14.11	12.33	13.09	4,085,123	+1.25(+10.56%)
Apr 17, 2008	12.04	12.25	11.83	11.84	1,644,599	-0.30(-2.44%)
Apr 16, 2008	12.39	12.54	12.03	12.14	2,388,598	-0.19(-1.50%)
Apr 15, 2008	12.28	12.52	12.21	12.32	892,674	+0.12(+0.97%)
Apr 14, 2008	12.71	12.80	12.18	12.20	1,160,894	-0.53(-4.18%)
Apr 11, 2008	12.73	13.16	12.71	12.74	1,966,732	-0.21(-1.66%)
Apr 10, 2008	12.92	13.05	12.59	12.95	2,549,047	+0.00(+0.00%)
Apr 09, 2008	13.72	14.01	12.94	12.95	1,279,831	-0.75(-5.45%)
Apr 08, 2008	14.28	14.32	13.57	13.70	1,559,108	-0.61(-4.24%)
Apr 07, 2008	14.77	15.12	14.27	14.31	1,711,364	-0.40(-2.72%)
Apr 04, 2008	15.73	15.75	14.65	14.70	1,497,422	-1.05(-6.67%)
Apr 03, 2008	16.09	16.27	15.67	15.75	670,599	-0.47(-2.92%)
Apr 02, 2008	15.81	16.34	15.67	16.23	836,681	+0.37(+2.33%)
Apr 01, 2008	15.57	15.86	15.43	15.86	1,270,320	+0.53(+3.42%)
Mar 31, 2008	15.16	15.74	14.98	15.33	989,629	+0.27(+1.82%)
Mar 28, 2008	15.17	16.30	15.04	15.06	860,984	-0.95(-5.96%)
Mar 27, 2008	16.52	16.71	15.92	16.01	716,338	-0.47(-2.87%)
Mar 26, 2008	17.16	17.19	16.36	16.49	415,446	-0.71(-4.13%)
Mar 25, 2008	17.33	17.57	16.81	17.20	572,642	-0.16(-0.90%)
Mar 24, 2008	17.04	17.96	17.04	17.35	609,388	+0.27(+1.60%)
Mar 21, 2008	16.20	17.11	15.94	17.08	1,619,821	+0.00(+0.00%)
Mar 20, 2008	16.20	17.11	15.94	17.08	1,619,821	+1.04(+6.45%)
Mar 19, 2008	16.44	16.75	16.04	16.04	717,837	-0.36(-2.16%)
Mar 18, 2008	15.90	16.40	15.51	16.40	811,456	+0.93(+6.03%)
Mar 17, 2008	15.64	15.86	15.00	15.47	1,139,118	-0.39(-2.47%)
Mar 14, 2008	16.61	16.61	15.66	15.86	1,303,067	-0.58(-3.51%)
Mar 13, 2008	15.82	16.67	15.64	16.44	1,161,183	+0.36(+2.21%)
Mar 12, 2008	16.68	17.04	16.08	16.08	1,236,668	-0.55(-3.34%)
Mar 11, 2008	15.70	16.64	15.57	16.64	1,090,683	+1.32(+8.65%)
Mar 10, 2008	15.42	15.77	15.16	15.31	745,339	-0.06(-0.39%)
Mar 07, 2008	14.98	15.69	14.98	15.37	751,858	+0.41(+2.72%)
Mar 06, 2008	15.42	15.49	14.96	14.96	836,032	-0.57(-3.67%)
Mar 05, 2008	15.84	16.07	15.46	15.53	721,538	-0.22(-1.41%)
Mar 04, 2008	15.76	15.91	15.34	15.75	1,164,573	-0.20(-1.25%)
Mar 03, 2008	16.18	16.30	15.70	15.95	643,192	-0.26(-1.60%)
Feb 29, 2008	16.68	16.90	16.17	16.21	727,830	-0.67(-3.99%)
Feb 28, 2008	17.46	17.50	16.73	16.89	910,597	-0.70(-4.00%)
Feb 27, 2008	17.73	18.17	17.52	17.59	498,179	-0.33(-1.82%)
Feb 26, 2008	17.69	18.25	17.61	17.91	394,680	+0.13(+0.75%)
Feb 25, 2008	17.38	17.86	17.02	17.78	500,528	+0.36(+2.08%)
Feb 22, 2008	17.37	17.49	16.83	17.42	764,334	+0.13(+0.77%)
Feb 21, 2008	18.20	18.32	17.26	17.29	603,932	-0.77(-4.26%)
Feb 20, 2008	17.38	18.20	17.26	18.06	484,175	+0.55(+3.17%)
Feb 19, 2008	18.22	18.29	17.47	17.50	556,747	-0.50(-2.75%)
Feb 18, 2008	18.06	18.06	17.51	18.00	760,132	+0.00(+0.00%)
Feb 15, 2008	18.06	18.06	17.51	18.00	760,132	-0.01(-0.08%)
Feb 14, 2008	18.60	18.69	17.94	18.01	639,290	-0.56(-3.03%)
Feb 13, 2008	18.66	18.93	18.14	18.57	521,871	+0.10(+0.56%)
Feb 12, 2008	18.16	18.82	18.10	18.47	803,271	+0.53(+2.93%)
Feb 11, 2008	18.33	18.41	17.79	17.94	642,635	-0.46(-2.49%)
Feb 08, 2008	19.14	19.29	17.85	18.40	1,312,191	-0.61(-3.23%)
Feb 07, 2008	18.78	19.33	18.34	19.02	897,717	+0.09(+0.47%)
Feb 06, 2008	19.56	19.67	18.93	18.93	557,933	-0.50(-2.55%)
Feb 05, 2008	19.89	20.59	19.37	19.42	1,447,452	-1.00(-4.89%)
Feb 04, 2008	20.27	20.50	19.97	20.42	1,798,560	+0.16(+0.77%)
Feb 01, 2008	19.29	20.30	19.23	20.27	1,577,383	+1.09(+5.67%)
Jan 31, 2008	17.65	19.32	16.55	19.18	1,748,220	+1.23(+6.84%)
Jan 30, 2008	17.83	18.71	17.58	17.95	683,657	+0.05(+0.29%)
Jan 29, 2008	18.22	18.46	17.59	17.90	1,348,271	-0.24(-1.35%)
Jan 28, 2008	17.28	18.20	16.92	18.14	904,640	+0.43(+2.42%)
Jan 25, 2008	18.64	19.13	17.60	17.71	1,144,323	-1.09(-5.78%)
Jan 24, 2008	18.79	19.12	18.35	18.80	1,124,119	-0.21(-1.13%)
Jan 23, 2008	16.65	19.16	16.41	19.02	1,589,052	+1.92(+11.20%)
Jan 22, 2008	16.13	17.75	15.19	17.10	955,225	+0.38(+2.26%)
Jan 21, 2008	16.91	17.38	16.42	16.72	1,311,064	+0.00(+0.00%)
Jan 18, 2008	16.91	17.38	16.42	16.72	1,311,064	-0.29(-1.70%)
Jan 17, 2008	17.46	17.46	16.58	17.01	1,648,046	-0.35(-2.00%)
Jan 16, 2008	16.69	17.77	16.69	17.36	983,014	+0.57(+3.39%)
Jan 15, 2008	17.02	17.20	16.56	16.79	1,137,993	-0.53(-3.03%)
Jan 14, 2008	17.57	17.74	17.02	17.32	715,462	-0.10(-0.55%)
Jan 11, 2008	17.42	17.90	16.95	17.41	951,712	-0.22(-1.26%)
Jan 10, 2008	17.21	17.91	17.00	17.63	1,154,713	+0.26(+1.49%)
Jan 09, 2008	16.91	17.41	16.61	17.37	1,232,587	+0.41(+2.44%)
Jan 08, 2008	17.94	18.20	16.94	16.96	712,731	-0.87(-4.85%)
Jan 07, 2008	17.86	18.31	17.55	17.83	1,356,947	+0.24(+1.35%)
Jan 04, 2008	18.10	18.20	17.52	17.59	1,239,103	-0.72(-3.92%)
Jan 03, 2008	19.03	19.16	18.26	18.31	949,136	-0.61(-3.24%)
Jan 02, 2008	19.51	19.54	18.71	18.92	650,788	-0.67(-3.44%)
Jan 01, 2008	19.60	19.90	19.36	19.59	547,807	+0.00(+0.00%)
Dec 31, 2007	19.60	19.90	19.36	19.59	547,807	-0.07(-0.38%)
Dec 28, 2007	20.10	20.35	19.67	19.67	267,772	-0.25(-1.26%)
Dec 27, 2007	21.16	21.16	19.92	19.92	525,897	-1.27(-6.00%)
Dec 26, 2007	20.84	21.34	20.84	21.19	563,842	+0.16(+0.77%)
Dec 24, 2007	20.46	21.07	20.46	21.03	245,663	+0.48(+2.34%)
Dec 21, 2007	20.32	20.58	20.07	20.55	1,456,467	+0.66(+3.31%)
Dec 20, 2007	19.62	19.89	19.16	19.89	719,883	+0.39(+2.01%)
Dec 19, 2007	19.87	19.98	19.30	19.50	620,414	-0.46(-2.30%)
Dec 18, 2007	19.65	20.14	19.45	19.96	808,818	+0.53(+2.74%)
Dec 17, 2007	19.51	19.87	19.31	19.42	584,926	-0.21(-1.09%)
Dec 14, 2007	19.82	20.14	19.62	19.64	494,257	-0.40(-1.99%)
Dec 13, 2007	20.48	20.48	19.86	20.04	1,025,345	-0.55(-2.69%)
Dec 12, 2007	21.37	21.89	20.34	20.59	973,092	-0.54(-2.55%)
Dec 11, 2007	22.79	22.82	20.93	21.13	1,040,908	-1.55(-6.85%)
Dec 10, 2007	22.20	22.82	22.12	22.69	278,690	+0.50(+2.23%)
Dec 07, 2007	22.55	22.83	22.00	22.19	458,855	-0.33(-1.45%)
Dec 06, 2007	21.42	22.52	21.38	22.52	635,409	+1.04(+4.86%)
Dec 05, 2007	21.07	21.52	21.02	21.47	406,754	+0.53(+2.54%)
Dec 04, 2007	21.07	21.14	20.71	20.94	421,147	-0.30(-1.39%)
Dec 03, 2007	21.52	21.64	21.03	21.24	484,101	-0.20(-0.93%)
Nov 30, 2007	21.45	22.15	21.33	21.44	863,899	+0.52(+2.48%)
Nov 29, 2007	20.96	20.98	20.54	20.92	703,804	-0.13(-0.60%)
Nov 28, 2007	20.60	21.22	20.24	21.04	1,095,041	+0.73(+3.61%)
Nov 27, 2007	19.76	20.45	19.68	20.31	797,751	+0.68(+3.47%)
Nov 26, 2007	20.86	21.05	19.61	19.63	547,329	-1.32(-6.29%)
Nov 23, 2007	20.49	21.24	20.49	20.95	322,874	+0.70(+3.47%)
Nov 21, 2007	20.07	21.07	19.85	20.24	1,869,489	+0.07(+0.37%)
Nov 20, 2007	20.21	20.56	19.65	20.17	828,376	-0.13(-0.62%)
Nov 19, 2007	20.83	20.91	20.24	20.30	958,649	-0.77(-3.65%)
Nov 16, 2007	21.26	21.34	20.70	21.07	640,284	-0.16(-0.73%)
Nov 15, 2007	21.83	21.96	21.03	21.22	573,513	-0.73(-3.34%)
Nov 14, 2007	22.65	22.85	21.85	21.95	564,137	-0.57(-2.53%)
Nov 13, 2007	21.62	22.65	21.58	22.52	564,024	+1.01(+4.67%)
Nov 12, 2007	21.21	22.00	21.03	21.52	526,863	+0.20(+0.94%)
Nov 09, 2007	20.73	21.64	20.38	21.32	640,575	+0.40(+1.91%)
Nov 08, 2007	20.39	20.97	19.99	20.92	837,546	+0.74(+3.67%)
Nov 07, 2007	21.13	21.13	20.17	20.18	457,732	-1.09(-5.11%)
Nov 06, 2007	21.14	21.33	20.64	21.27	680,676	+0.22(+1.05%)
Nov 05, 2007	20.72	21.18	20.64	21.04	513,841	+0.01(+0.04%)
Nov 02, 2007	21.97	21.97	20.78	21.04	1,028,881	-0.75(-3.43%)
Nov 01, 2007	23.02	23.02	21.75	21.78	647,417	-1.12(-4.91%)
Oct 31, 2007	22.67	23.19	22.30	22.91	764,461	+0.45(+2.01%)
Oct 30, 2007	22.13	22.60	21.99	22.46	578,642	+0.30(+1.37%)
Oct 29, 2007	22.21	22.41	22.00	22.15	570,363	-0.01(-0.07%)
Oct 26, 2007	21.61	22.19	20.98	22.17	871,832	+0.92(+4.32%)
Oct 25, 2007	21.08	21.86	20.92	21.25	772,244	+0.50(+2.39%)
Oct 24, 2007	20.46	20.81	19.97	20.75	834,601	+0.10(+0.50%)
Oct 23, 2007	20.46	20.72	20.00	20.65	749,539	+0.32(+1.56%)
Oct 22, 2007	21.10	21.16	19.97	20.33	949,082	-1.38(-6.37%)
Oct 19, 2007	22.41	22.41	21.66	21.72	559,403	-0.70(-3.13%)
Oct 18, 2007	22.59	22.62	22.11	22.42	319,026	-0.19(-0.85%)
Oct 17, 2007	22.77	23.29	22.20	22.61	412,188	-0.16(-0.71%)
Oct 16, 2007	23.47	23.60	22.75	22.77	420,002	-0.65(-2.78%)
Oct 15, 2007	23.95	24.18	23.21	23.43	416,909	-0.61(-2.52%)
Oct 12, 2007	24.25	24.60	23.99	24.03	211,495	-0.22(-0.91%)
Oct 11, 2007	24.42	24.72	24.00	24.25	334,958	-0.06(-0.24%)
Oct 10, 2007	24.63	24.73	24.25	24.31	297,472	-0.40(-1.62%)
Oct 09, 2007	24.88	24.99	24.39	24.71	499,367	-0.14(-0.57%)
Oct 08, 2007	24.77	29.97	24.58	24.85	1,120,494	+0.16(+0.66%)
Oct 05, 2007	24.77	24.96	24.39	24.69	374,553	+0.16(+0.66%)
Oct 04, 2007	24.55	24.73	24.40	24.53	151,801	+0.14(+0.58%)
Oct 03, 2007	24.62	24.78	24.31	24.39	201,016	-0.41(-1.64%)
Oct 02, 2007	24.39	24.85	24.38	24.79	171,847	+0.29(+1.18%)
Oct 01, 2007	23.79	24.50	23.68	24.50	279,446	+0.68(+2.86%)
Sep 28, 2007	24.29	24.32	23.71	23.82	440,521	-0.53(-2.19%)
Sep 27, 2007	24.52	24.63	24.12	24.36	264,331	-0.03(-0.12%)
Sep 26, 2007	24.31	24.65	24.11	24.39	179,323	+0.25(+1.04%)
Sep 25, 2007	24.19	24.19	23.46	24.14	317,163	+0.27(+1.15%)
Sep 24, 2007	24.36	24.43	23.79	23.86	206,557	-0.45(-1.86%)
Sep 21, 2007	24.59	24.59	24.11	24.31	903,717	-0.05(-0.21%)
Sep 20, 2007	24.51	24.76	24.15	24.36	230,559	-0.22(-0.90%)
Sep 19, 2007	24.62	24.90	24.42	24.59	436,269	+0.16(+0.67%)
Sep 18, 2007	23.20	24.42	23.03	24.42	494,179	+1.37(+5.93%)
Sep 17, 2007	23.15	23.25	22.99	23.06	723,127	-0.17(-0.73%)
Sep 14, 2007	23.11	23.27	22.92	23.23	428,268	-0.04(-0.19%)
Sep 13, 2007	23.46	23.68	23.05	23.27	399,529	-0.04(-0.19%)
Sep 12, 2007	23.64	23.64	23.12	23.31	414,834	-0.35(-1.47%)
Sep 11, 2007	23.37	23.75	23.11	23.66	251,669	+0.39(+1.68%)
Sep 10, 2007	23.66	23.83	22.84	23.27	264,147	-0.25(-1.07%)
Sep 07, 2007	23.82	23.96	23.44	23.52	359,753	-0.54(-2.24%)
Sep 06, 2007	23.91	24.16	23.77	24.06	184,641	+0.19(+0.81%)
Sep 05, 2007	24.25	24.45	23.82	23.87	277,299	-0.47(-1.94%)
Sep 04, 2007	23.93	24.55	23.93	24.34	190,258	+0.30(+1.23%)
Aug 31, 2007	24.33	24.56	23.79	24.05	536,853	-0.05(-0.21%)
Aug 30, 2007	24.33	24.72	23.83	24.10	606,767	-0.49(-1.99%)
Aug 29, 2007	23.91	24.59	23.77	24.59	342,443	+0.77(+3.23%)
Aug 28, 2007	24.27	24.27	23.82	23.82	446,957	-0.67(-2.72%)
Aug 27, 2007	24.90	24.90	24.39	24.48	328,977	-0.39(-1.58%)
Aug 24, 2007	24.48	24.90	24.08	24.87	526,681	+0.39(+1.60%)
Aug 23, 2007	25.42	25.75	24.44	24.48	874,301	-1.56(-5.99%)
Aug 22, 2007	25.57	26.49	25.37	26.04	900,302	-0.27(-1.04%)
Aug 21, 2007	26.01	26.60	25.80	26.32	370,347	+0.22(+0.85%)
Aug 20, 2007	26.26	26.52	25.70	26.10	594,309	-0.15(-0.56%)
Aug 17, 2007	25.81	26.61	25.61	26.24	1,402,488	+1.32(+5.28%)
Aug 16, 2007	23.65	25.44	23.59	24.93	1,311,809	+1.24(+5.21%)
Aug 15, 2007	23.57	25.09	23.57	23.69	675,819	+0.07(+0.28%)
Aug 14, 2007	24.11	24.39	23.60	23.62	638,149	-0.59(-2.44%)
Aug 13, 2007	25.22	25.47	23.85	24.22	690,913	-0.82(-3.28%)
Aug 10, 2007	25.86	25.87	24.59	25.04	1,205,943	-1.26(-4.78%)
Aug 09, 2007	24.90	26.69	24.90	26.30	1,381,470	+0.90(+3.55%)
Aug 08, 2007	24.31	25.74	24.31	25.39	1,084,336	+1.26(+5.24%)
Aug 07, 2007	23.34	24.45	23.08	24.13	946,078	+0.70(+3.00%)
Aug 06, 2007	22.17	23.52	22.02	23.43	759,885	+1.33(+6.03%)
Aug 03, 2007	22.30	23.01	22.09	22.09	587,611	-0.87(-3.80%)
Aug 02, 2007	22.78	23.12	22.56	22.97	522,588	+0.28(+1.24%)
Aug 01, 2007	22.49	22.96	22.00	22.69	946,444	+0.04(+0.20%)
Jul 31, 2007	23.39	23.51	22.64	22.64	514,740	-0.59(-2.55%)
Jul 30, 2007	22.63	23.50	22.31	23.23	719,657	+0.60(+2.65%)
Jul 27, 2007	22.74	23.26	22.27	22.63	771,034	+0.37(+1.66%)
Jul 26, 2007	22.33	22.49	21.96	22.26	644,859	-0.36(-1.60%)
Jul 25, 2007	22.43	22.77	22.20	22.63	625,299	+0.34(+1.53%)
Jul 24, 2007	23.23	23.23	22.20	22.29	736,676	-1.04(-4.47%)
Jul 23, 2007	23.61	23.88	23.30	23.33	379,696	-0.23(-0.97%)
Jul 20, 2007	24.28	24.33	23.32	23.56	602,680	-0.78(-3.19%)
Jul 19, 2007	24.26	24.65	24.18	24.33	406,162	+0.11(+0.46%)
Jul 18, 2007	24.56	24.56	23.97	24.22	409,857	-0.41(-1.65%)
Jul 17, 2007	24.62	24.87	24.51	24.63	188,614	+0.04(+0.15%)
Jul 16, 2007	24.76	24.85	24.50	24.59	178,971	-0.18(-0.75%)
Jul 13, 2007	25.00	25.02	24.76	24.78	177,062	-0.18(-0.74%)
Jul 12, 2007	24.53	24.96	24.48	24.96	289,586	+0.52(+2.12%)
Jul 11, 2007	24.48	24.62	24.36	24.45	383,218	-0.01(-0.06%)
Jul 10, 2007	24.99	24.99	24.46	24.46	378,304	-0.56(-2.25%)
Jul 09, 2007	25.30	25.33	25.00	25.02	266,447	-0.32(-1.25%)
Jul 06, 2007	25.12	25.44	25.02	25.34	187,857	+0.16(+0.65%)
Jul 05, 2007	25.21	25.28	24.98	25.18	120,446	-0.10(-0.41%)
Jul 03, 2007	25.10	25.30	24.99	25.28	101,231	+0.16(+0.62%)
Jul 02, 2007	24.96	25.19	24.90	25.13	170,039	+0.32(+1.28%)
Jun 29, 2007	25.29	25.36	24.79	24.81	300,730	-0.37(-1.47%)
Jun 28, 2007	25.13	25.43	24.88	25.18	184,088	+0.07(+0.29%)
Jun 27, 2007	24.62	25.13	24.59	25.10	204,247	+0.35(+1.40%)
Jun 26, 2007	24.78	24.96	24.62	24.76	281,185	+0.06(+0.24%)
Jun 25, 2007	24.76	25.16	24.69	24.70	337,339	-0.11(-0.45%)
Jun 22, 2007	24.96	24.99	24.70	24.81	767,550	-0.26(-1.03%)
Jun 21, 2007	25.04	25.17	24.76	25.07	272,977	-0.02(-0.09%)
Jun 20, 2007	25.47	25.47	25.07	25.09	433,576	-0.28(-1.11%)
Jun 19, 2007	25.24	25.46	25.11	25.37	230,105	+0.05(+0.20%)
Jun 18, 2007	25.27	25.43	25.06	25.32	210,636	+0.06(+0.23%)
Jun 15, 2007	25.11	25.36	24.97	25.26	650,702	+0.45(+1.82%)
Jun 14, 2007	24.99	25.14	24.76	24.81	254,575	-0.18(-0.74%)
Jun 13, 2007	24.76	25.06	24.59	24.99	347,456	+0.29(+1.17%)
Jun 12, 2007	24.94	25.17	24.69	24.70	598,652	-0.39(-1.56%)
Jun 11, 2007	25.00	25.10	24.72	25.10	436,392	-0.01(-0.03%)
Jun 08, 2007	24.59	25.12	24.57	25.10	253,223	+0.44(+1.80%)
Jun 07, 2007	24.92	24.99	24.63	24.66	388,834	-0.36(-1.45%)
Jun 06, 2007	25.07	25.17	24.91	25.02	306,871	-0.19(-0.76%)
Jun 05, 2007	25.28	25.37	25.07	25.22	309,003	-0.24(-0.96%)
Jun 04, 2007	25.33	25.50	25.16	25.46	291,177	+0.07(+0.26%)
Jun 01, 2007	25.15	25.41	25.11	25.39	823,384	+0.33(+1.33%)
May 31, 2007	25.14	25.21	24.96	25.06	377,706	-0.05(-0.21%)
May 30, 2007	24.87	25.11	24.78	25.11	241,980	+0.07(+0.30%)
May 29, 2007	24.84	25.07	24.79	25.04	263,534	+0.16(+0.65%)
May 25, 2007	24.83	24.89	24.66	24.87	285,253	+0.10(+0.39%)
May 24, 2007	25.00	25.22	24.72	24.78	317,265	-0.27(-1.09%)
May 23, 2007	25.24	25.40	25.02	25.05	408,248	-0.19(-0.76%)
May 22, 2007	25.00	25.34	24.96	25.24	233,781	+0.09(+0.35%)
May 21, 2007	24.89	25.23	24.82	25.16	331,209	+0.31(+1.25%)
May 18, 2007	24.95	24.95	24.70	24.85	186,317	-0.01(-0.06%)
May 17, 2007	24.85	24.97	24.74	24.86	296,816	-0.13(-0.53%)
May 16, 2007	24.98	25.00	24.68	24.99	226,967	+0.15(+0.60%)
May 15, 2007	25.08	25.30	24.83	24.85	408,803	-0.19(-0.77%)
May 14, 2007	25.29	25.29	24.93	25.04	485,617	-0.21(-0.85%)
May 11, 2007	24.87	25.25	24.79	25.25	385,977	+0.50(+2.00%)
May 10, 2007	25.20	25.24	24.72	24.76	430,446	-0.58(-2.28%)
May 09, 2007	25.15	25.48	25.07	25.33	370,359	+0.08(+0.32%)
May 08, 2007	25.19	25.27	24.89	25.25	497,659	+0.03(+0.12%)
May 07, 2007	25.31	25.37	25.21	25.22	311,048	-0.03(-0.12%)
May 04, 2007	25.02	25.27	24.95	25.25	485,109	+0.22(+0.89%)
May 03, 2007	25.03	25.16	24.80	25.03	1,007,986	+0.08(+0.33%)
May 02, 2007	24.33	25.01	24.33	24.95	518,673	+0.56(+2.31%)

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.