Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.39	20.76	20.18	20.69	16,991,862	+0.56(+2.78%)
May 29, 2008	20.56	20.67	20.00	20.13	14,720,835	-0.51(-2.45%)
May 28, 2008	18.76	20.64	18.60	20.64	22,395,302	+1.89(+10.06%)
May 27, 2008	19.25	19.30	18.33	18.75	18,205,492	-0.49(-2.54%)
May 26, 2008	19.86	19.93	18.81	19.24	0	+0.00(+0.00%)
May 23, 2008	19.86	19.93	18.81	19.24	18,022,878	-0.69(-3.47%)
May 22, 2008	19.50	20.39	19.50	19.93	12,034,860	+0.38(+1.93%)
May 21, 2008	20.50	20.57	19.45	19.56	16,932,322	-0.92(-4.49%)
May 20, 2008	20.26	20.74	19.86	20.47	12,299,350	+0.43(+2.13%)
May 19, 2008	21.01	21.23	19.76	20.05	14,314,838	-1.08(-5.13%)
May 16, 2008	20.98	21.46	20.64	21.13	10,022,018	+0.16(+0.76%)
May 15, 2008	20.65	21.19	20.64	20.97	9,018,689	+0.37(+1.81%)
May 14, 2008	20.56	21.41	20.50	20.60	13,807,644	-0.12(-0.56%)
May 13, 2008	21.23	21.31	20.49	20.71	10,589,255	-0.36(-1.73%)
May 12, 2008	20.73	21.14	20.36	21.08	10,502,797	+0.40(+1.91%)
May 09, 2008	20.78	20.96	20.19	20.68	9,247,845	-0.10(-0.47%)
May 08, 2008	20.78	20.86	20.01	20.78	17,801,070	+0.27(+1.31%)
May 07, 2008	20.90	21.46	20.43	20.51	16,375,240	-0.47(-2.25%)
May 06, 2008	20.57	21.11	20.18	20.98	13,923,019	+0.61(+3.01%)
May 05, 2008	20.70	21.05	20.10	20.37	12,824,612	-0.00(-0.01%)
May 02, 2008	20.24	20.53	19.83	20.37	12,305,310	+0.41(+2.06%)
May 01, 2008	20.02	20.37	19.12	19.96	19,493,812	-0.25(-1.24%)
Apr 30, 2008	20.03	20.69	19.88	20.21	18,778,010	+0.38(+1.93%)
Apr 29, 2008	20.68	20.68	19.73	19.83	21,361,800	-1.30(-6.14%)
Apr 28, 2008	21.58	22.24	21.05	21.12	24,449,420	-0.66(-3.04%)
Apr 25, 2008	19.96	21.91	19.73	21.79	30,562,756	+0.99(+4.74%)
Apr 24, 2008	22.52	22.52	20.43	20.80	31,203,492	-1.47(-6.58%)
Apr 23, 2008	23.30	23.30	21.77	22.27	23,612,294	-0.78(-3.38%)
Apr 22, 2008	23.96	23.96	22.65	23.05	20,798,546	-0.55(-2.33%)
Apr 21, 2008	23.43	24.03	23.09	23.60	17,850,938	+0.33(+1.40%)
Apr 18, 2008	22.75	23.79	22.53	23.27	18,278,298	+0.52(+2.29%)
Apr 17, 2008	23.01	23.42	22.15	22.75	17,746,452	-0.14(-0.61%)
Apr 16, 2008	22.31	22.92	21.81	22.89	18,428,172	+1.29(+5.98%)
Apr 15, 2008	22.15	22.15	21.18	21.60	14,644,253	-0.23(-1.07%)
Apr 14, 2008	21.12	22.14	20.99	21.83	19,766,082	+0.91(+4.33%)
Apr 11, 2008	20.36	21.17	20.12	20.92	19,709,360	+0.20(+0.97%)
Apr 10, 2008	20.33	20.96	19.61	20.72	20,102,610	+0.51(+2.50%)
Apr 09, 2008	20.09	20.67	19.88	20.22	25,951,958	+0.41(+2.08%)
Apr 08, 2008	19.05	20.10	18.89	19.80	19,134,224	+0.61(+3.19%)
Apr 07, 2008	19.58	20.10	18.84	19.19	23,002,498	+0.20(+1.06%)
Apr 04, 2008	17.90	19.22	17.80	18.99	26,365,258	+1.68(+9.68%)
Apr 03, 2008	16.00	17.63	15.72	17.32	24,949,292	+1.31(+8.18%)
Apr 02, 2008	15.80	16.43	15.51	16.01	16,270,840	-0.10(-0.63%)
Apr 01, 2008	15.74	16.16	14.72	16.11	25,137,458	+0.44(+2.84%)
Mar 31, 2008	16.16	16.60	15.12	15.66	22,179,696	-0.75(-4.55%)
Mar 28, 2008	16.78	17.04	16.29	16.41	9,571,981	-0.11(-0.70%)
Mar 27, 2008	16.98	17.14	16.47	16.52	17,396,046	-0.65(-3.81%)
Mar 26, 2008	17.08	17.38	16.69	17.18	10,697,936	+0.04(+0.25%)
Mar 25, 2008	16.80	17.25	16.38	17.14	16,952,752	+1.06(+6.57%)
Mar 24, 2008	16.30	16.72	15.93	16.08	18,934,302	+0.21(+1.32%)
Mar 21, 2008	15.78	16.21	14.96	15.87	30,467,406	+0.00(+0.00%)
Mar 20, 2008	15.78	16.21	14.96	15.87	30,467,406	-0.20(-1.27%)
Mar 19, 2008	18.00	18.01	16.05	16.07	25,783,738	-2.03(-11.20%)
Mar 18, 2008	17.31	18.15	17.03	18.10	17,120,668	+1.50(+9.06%)
Mar 17, 2008	16.98	17.53	16.30	16.60	17,961,564	-0.94(-5.39%)
Mar 14, 2008	18.62	18.62	16.99	17.54	19,984,820	-0.63(-3.46%)
Mar 13, 2008	17.08	18.42	16.76	18.17	20,629,466	+0.54(+3.06%)
Mar 12, 2008	17.70	18.20	17.24	17.63	16,426,067	-0.16(-0.90%)
Mar 11, 2008	16.25	17.81	16.25	17.79	20,585,128	+1.88(+11.82%)
Mar 10, 2008	17.08	17.25	15.88	15.91	24,546,390	-1.41(-8.15%)
Mar 07, 2008	17.85	18.34	17.08	17.32	20,956,558	-1.04(-5.68%)
Mar 06, 2008	18.59	18.92	18.31	18.37	13,309,135	-0.30(-1.60%)
Mar 05, 2008	18.08	18.81	17.91	18.67	14,920,135	+0.58(+3.23%)
Mar 04, 2008	18.00	18.74	17.39	18.08	18,132,748	-0.13(-0.71%)
Mar 03, 2008	18.22	18.81	17.74	18.21	23,862,726	-0.24(-1.31%)
Feb 29, 2008	19.34	19.42	18.40	18.45	19,831,398	-0.63(-3.28%)
Feb 28, 2008	18.82	19.33	18.80	19.08	10,666,942	+0.20(+1.07%)
Feb 27, 2008	18.40	19.62	18.40	18.88	24,097,492	-0.53(-2.71%)
Feb 26, 2008	19.71	19.91	19.23	19.40	15,296,150	-0.40(-2.01%)
Feb 25, 2008	19.31	19.81	18.85	19.80	21,716,210	+0.78(+4.08%)
Feb 22, 2008	18.44	19.07	18.11	19.02	15,178,916	+0.44(+2.36%)
Feb 21, 2008	19.37	19.40	18.46	18.59	19,833,528	-0.61(-3.18%)
Feb 20, 2008	19.00	19.40	18.83	19.20	17,238,364	+0.05(+0.25%)
Feb 19, 2008	18.29	19.46	18.29	19.15	26,869,078	+1.29(+7.20%)
Feb 18, 2008	17.30	17.89	17.16	17.86	0	+0.00(+0.00%)
Feb 15, 2008	17.30	17.89	17.16	17.86	14,558,569	+0.39(+2.22%)
Feb 14, 2008	17.71	18.00	17.26	17.47	14,042,754	-0.06(-0.36%)
Feb 13, 2008	17.63	17.67	16.83	17.54	19,135,514	+0.45(+2.62%)
Feb 12, 2008	17.16	18.13	16.90	17.09	27,056,022	+0.24(+1.40%)
Feb 11, 2008	16.69	16.93	15.96	16.85	21,269,720	+0.49(+3.00%)
Feb 08, 2008	16.93	16.93	15.87	16.36	31,016,178	+0.25(+1.54%)
Feb 07, 2008	15.76	16.45	15.34	16.11	22,700,214	-0.16(-0.97%)
Feb 06, 2008	15.95	16.73	15.87	16.27	20,851,616	+0.59(+3.79%)
Feb 05, 2008	16.64	16.99	15.49	15.68	19,612,212	-1.12(-6.66%)
Feb 04, 2008	16.70	16.89	16.38	16.80	16,043,543	+0.39(+2.39%)
Feb 01, 2008	16.22	16.84	16.16	16.41	16,045,567	+0.24(+1.50%)
Jan 31, 2008	14.97	16.37	14.67	16.16	16,568,983	+0.83(+5.41%)
Jan 30, 2008	15.92	16.37	15.24	15.33	20,163,842	-0.65(-4.06%)
Jan 29, 2008	16.34	16.68	15.85	15.98	17,048,710	-0.08(-0.50%)
Jan 28, 2008	15.71	16.25	15.15	16.06	17,359,350	+0.32(+2.05%)
Jan 25, 2008	15.79	16.10	15.35	15.74	20,808,026	+0.61(+4.06%)
Jan 24, 2008	14.75	15.40	14.30	15.13	21,837,222	+1.10(+7.82%)
Jan 23, 2008	13.75	14.05	11.90	14.03	43,320,404	-0.04(-0.29%)
Jan 22, 2008	12.71	14.36	12.43	14.07	23,319,330	-0.04(-0.27%)
Jan 21, 2008	13.93	14.33	13.42	14.11	0	+0.00(+0.00%)
Jan 18, 2008	13.93	14.33	13.42	14.11	27,698,934	+0.47(+3.41%)
Jan 17, 2008	15.34	15.70	13.50	13.64	41,026,188	-2.13(-13.50%)
Jan 16, 2008	16.87	17.37	15.20	15.77	30,389,726	-1.61(-9.28%)
Jan 15, 2008	17.84	18.06	16.78	17.38	22,761,354	-0.73(-4.05%)
Jan 14, 2008	17.30	18.29	17.03	18.12	24,099,370	+1.10(+6.44%)
Jan 11, 2008	16.62	17.72	16.41	17.02	17,774,132	+0.29(+1.73%)
Jan 10, 2008	16.85	17.00	16.11	16.73	18,984,924	-0.28(-1.64%)
Jan 09, 2008	16.93	17.23	15.67	17.01	22,142,364	+0.56(+3.43%)
Jan 08, 2008	16.69	17.29	16.07	16.44	20,987,148	-0.15(-0.92%)
Jan 07, 2008	16.86	17.50	15.50	16.60	17,914,058	-0.22(-1.31%)
Jan 04, 2008	17.23	17.37	16.52	16.82	13,628,157	-0.69(-3.95%)
Jan 03, 2008	17.05	18.05	16.93	17.51	14,170,824	+0.79(+4.73%)
Jan 02, 2008	16.85	16.92	16.33	16.72	8,940,692	+0.08(+0.50%)
Jan 01, 2008	16.94	17.07	16.36	16.64	6,754,502	+0.00(+0.00%)
Dec 31, 2007	16.94	17.07	16.36	16.64	6,754,502	-0.29(-1.72%)
Dec 28, 2007	17.44	17.44	16.88	16.93	8,380,347	-0.28(-1.65%)
Dec 27, 2007	17.54	17.97	16.88	17.21	11,045,160	-0.41(-2.31%)
Dec 26, 2007	17.49	17.75	17.10	17.62	9,932,198	+0.34(+1.98%)
Dec 24, 2007	16.73	17.37	16.73	17.28	4,849,149	+0.50(+2.99%)
Dec 21, 2007	16.63	16.98	16.24	16.78	14,894,421	+0.49(+2.99%)
Dec 20, 2007	15.07	16.29	14.88	16.29	20,417,470	+1.51(+10.24%)
Dec 19, 2007	14.49	14.81	14.12	14.78	10,270,187	+0.23(+1.58%)
Dec 18, 2007	14.76	14.96	13.58	14.55	15,230,286	-0.05(-0.32%)
Dec 17, 2007	14.56	15.32	14.39	14.59	14,048,079	-0.07(-0.46%)
Dec 14, 2007	14.66	15.50	14.35	14.66	17,593,164	-0.21(-1.42%)
Dec 13, 2007	13.79	14.90	13.60	14.87	17,410,210	+0.90(+6.45%)
Dec 12, 2007	14.04	14.42	13.73	13.97	12,154,218	+0.25(+1.83%)
Dec 11, 2007	14.54	14.65	13.66	13.72	12,180,660	-0.75(-5.21%)
Dec 10, 2007	14.44	14.57	14.04	14.47	12,529,055	+0.16(+1.10%)
Dec 07, 2007	14.77	14.86	14.23	14.32	13,116,080	-0.39(-2.64%)
Dec 06, 2007	14.64	15.07	14.48	14.71	15,943,740	+0.25(+1.76%)
Dec 05, 2007	14.25	14.58	14.24	14.45	10,512,779	+0.41(+2.88%)
Dec 04, 2007	14.29	14.67	13.99	14.05	12,400,111	-0.34(-2.34%)
Dec 03, 2007	13.83	14.96	13.70	14.38	24,305,942	+0.63(+4.59%)
Nov 30, 2007	13.90	13.91	13.30	13.75	12,008,636	+0.42(+3.17%)
Nov 29, 2007	13.60	13.72	13.09	13.33	9,644,918	-0.17(-1.25%)
Nov 28, 2007	13.00	13.60	12.95	13.50	12,783,106	+0.63(+4.87%)
Nov 27, 2007	12.48	13.00	12.10	12.87	12,735,666	+0.48(+3.85%)
Nov 26, 2007	12.39	12.87	12.33	12.39	10,865,441	-0.04(-0.32%)
Nov 23, 2007	12.33	12.55	12.16	12.43	2,796,362	+0.36(+2.94%)
Nov 21, 2007	12.15	12.32	11.74	12.08	12,078,390	-0.50(-3.99%)
Nov 20, 2007	12.06	12.69	11.87	12.58	20,701,720	+0.76(+6.42%)
Nov 19, 2007	12.76	12.76	11.75	11.82	14,118,257	-1.01(-7.88%)
Nov 16, 2007	12.75	13.04	12.38	12.83	16,055,153	+0.15(+1.19%)
Nov 15, 2007	13.30	13.31	12.47	12.68	13,473,591	-0.84(-6.23%)
Nov 14, 2007	13.52	13.87	13.25	13.52	19,056,366	+0.39(+2.93%)
Nov 13, 2007	12.44	13.25	12.28	13.14	13,757,822	+1.05(+8.65%)
Nov 12, 2007	14.15	14.15	11.91	12.09	23,747,072	-2.00(-14.21%)
Nov 09, 2007	14.43	14.68	13.89	14.09	13,298,259	-0.49(-3.34%)
Nov 08, 2007	14.93	15.11	13.68	14.58	24,258,958	+0.07(+0.46%)
Nov 07, 2007	14.03	14.81	13.76	14.51	21,805,494	+0.43(+3.05%)
Nov 06, 2007	13.52	14.13	13.20	14.09	8,423,812	+0.81(+6.09%)
Nov 05, 2007	13.16	13.57	13.09	13.28	12,280,840	-0.26(-1.91%)
Nov 02, 2007	12.73	13.55	11.93	13.53	24,137,516	+0.95(+7.54%)
Nov 01, 2007	13.00	13.18	12.53	12.59	19,080,586	-0.70(-5.28%)
Oct 31, 2007	12.88	13.39	12.85	13.29	23,805,416	+0.17(+1.31%)
Oct 30, 2007	14.47	14.53	13.01	13.11	37,254,840	-0.19(-1.42%)
Oct 29, 2007	13.21	13.53	13.15	13.30	13,133,201	+0.39(+3.02%)
Oct 26, 2007	12.90	13.44	12.79	12.91	14,263,660	+0.11(+0.86%)
Oct 25, 2007	12.55	12.96	12.43	12.80	57,041,304	+0.24(+1.90%)
Oct 24, 2007	12.62	12.74	12.21	12.56	18,870,872	+0.24(+1.99%)
Oct 23, 2007	11.76	12.39	11.76	12.32	8,837,721	+0.74(+6.40%)
Oct 22, 2007	11.76	11.77	11.20	11.58	10,838,926	-0.36(-2.98%)
Oct 19, 2007	11.75	12.24	11.68	11.93	18,233,794	+0.17(+1.46%)
Oct 18, 2007	11.31	11.77	11.27	11.76	6,979,411	+0.38(+3.32%)
Oct 17, 2007	11.47	11.56	11.11	11.38	5,753,548	+0.05(+0.47%)
Oct 16, 2007	11.25	11.47	11.09	11.33	5,283,182	+0.01(+0.12%)
Oct 15, 2007	11.59	11.71	11.11	11.32	6,665,834	-0.14(-1.23%)
Oct 12, 2007	10.90	11.68	10.83	11.46	13,630,029	+0.71(+6.65%)
Oct 11, 2007	11.26	11.53	10.69	10.74	15,076,851	-0.41(-3.70%)
Oct 10, 2007	10.92	11.19	10.87	11.16	10,642,444	+0.07(+0.64%)
Oct 09, 2007	10.95	11.29	10.82	11.08	12,081,989	+0.26(+2.42%)
Oct 08, 2007	11.07	11.08	10.68	10.82	4,523,055	-0.21(-1.89%)
Oct 05, 2007	11.18	11.28	10.98	11.03	6,728,681	+0.03(+0.23%)
Oct 04, 2007	10.50	11.01	10.50	11.01	10,115,846	+0.55(+5.31%)
Oct 03, 2007	11.21	11.21	10.32	10.45	13,646,568	-0.71(-6.33%)
Oct 02, 2007	11.59	11.67	11.11	11.16	9,159,237	-0.33(-2.87%)
Oct 01, 2007	11.47	11.81	11.31	11.49	11,515,698	+0.01(+0.11%)
Sep 28, 2007	11.50	11.65	11.27	11.47	7,507,994	-0.00(-0.01%)
Sep 27, 2007	11.20	11.50	11.19	11.48	8,062,377	+0.38(+3.39%)
Sep 26, 2007	11.29	11.38	10.98	11.10	8,213,874	-0.02(-0.20%)
Sep 25, 2007	10.49	11.16	10.49	11.12	9,095,218	+0.51(+4.80%)
Sep 24, 2007	11.11	11.48	10.41	10.61	11,698,618	-0.50(-4.48%)
Sep 21, 2007	10.65	11.19	10.61	11.11	32,825,064	+0.60(+5.76%)
Sep 20, 2007	10.55	10.72	10.43	10.51	16,992,716	-0.04(-0.42%)
Sep 19, 2007	10.48	10.97	10.24	10.55	9,601,817	+0.17(+1.65%)
Sep 18, 2007	10.03	10.42	9.726	10.38	9,840,639	+0.45(+4.49%)
Sep 17, 2007	9.683	10.05	9.676	9.933	9,062,650	+0.25(+2.61%)
Sep 14, 2007	9.431	9.742	9.334	9.680	5,519,358	+0.14(+1.51%)
Sep 13, 2007	9.334	9.629	9.263	9.537	5,605,360	+0.28(+3.05%)
Sep 12, 2007	9.594	9.662	9.207	9.254	7,136,200	-0.36(-3.73%)
Sep 11, 2007	9.458	9.753	9.393	9.612	5,318,245	+0.22(+2.37%)
Sep 10, 2007	9.602	9.674	9.091	9.390	6,362,180	-0.13(-1.40%)
Sep 07, 2007	9.674	9.762	9.372	9.523	6,221,930	-0.37(-3.77%)
Sep 06, 2007	9.993	10.07	9.694	9.896	5,326,184	-0.10(-0.95%)
Sep 05, 2007	9.765	10.01	9.518	9.992	7,257,926	+0.14(+1.41%)
Sep 04, 2007	9.597	10.00	9.512	9.853	7,509,317	+0.28(+2.92%)
Aug 31, 2007	9.417	9.664	9.340	9.573	6,282,793	+0.44(+4.76%)
Aug 30, 2007	9.012	9.372	8.976	9.138	7,259,910	-0.03(-0.30%)
Aug 29, 2007	8.855	9.236	8.794	9.165	4,819,432	+0.41(+4.62%)
Aug 28, 2007	9.251	9.354	8.618	8.760	9,214,807	-0.62(-6.65%)
Aug 27, 2007	9.550	9.597	9.289	9.384	4,457,561	-0.16(-1.73%)
Aug 24, 2007	9.206	9.549	9.100	9.549	4,962,990	+0.40(+4.36%)
Aug 23, 2007	9.177	9.449	9.048	9.150	7,105,106	-0.10(-1.11%)
Aug 22, 2007	8.827	9.307	8.827	9.252	9,112,266	+0.55(+6.27%)
Aug 21, 2007	8.577	8.970	8.486	8.707	7,222,202	+0.13(+1.52%)
Aug 20, 2007	8.305	8.711	8.296	8.577	8,512,897	+0.33(+4.00%)
Aug 17, 2007	8.036	9.038	7.786	8.247	17,306,624	+0.23(+2.89%)
Aug 16, 2007	7.794	8.020	6.990	8.016	14,994,818	+0.03(+0.36%)
Aug 15, 2007	8.624	8.986	7.918	7.987	11,923,216	-0.69(-7.94%)
Aug 14, 2007	8.654	8.842	8.385	8.677	13,646,899	+0.24(+2.90%)
Aug 13, 2007	8.120	8.631	8.120	8.432	14,895,585	+0.58(+7.37%)
Aug 10, 2007	6.976	7.965	6.675	7.853	21,147,602	+0.46(+6.24%)
Aug 09, 2007	8.087	8.155	7.104	7.392	21,757,286	-1.12(-13.14%)
Aug 08, 2007	8.677	8.956	7.676	8.510	21,364,936	-0.14(-1.61%)
Aug 07, 2007	8.229	8.740	8.090	8.649	14,020,347	+0.34(+4.09%)
Aug 06, 2007	8.367	8.480	7.856	8.309	9,031,556	-0.08(-0.96%)
Aug 03, 2007	8.445	8.793	8.314	8.389	7,601,273	-0.40(-4.59%)
Aug 02, 2007	8.846	8.955	8.450	8.793	11,697,950	-0.03(-0.39%)
Aug 01, 2007	8.810	8.881	8.211	8.828	13,253,604	+0.14(+1.60%)
Jul 31, 2007	9.070	9.570	8.581	8.689	17,545,452	-0.04(-0.42%)
Jul 30, 2007	8.214	8.787	8.111	8.725	12,490,652	+0.61(+7.47%)
Jul 27, 2007	8.252	8.905	8.052	8.119	11,271,127	-0.14(-1.68%)
Jul 26, 2007	8.701	8.701	7.641	8.258	14,447,447	-0.48(-5.47%)
Jul 25, 2007	8.980	9.070	8.174	8.735	11,115,456	-0.05(-0.53%)
Jul 24, 2007	9.181	9.478	8.657	8.782	9,537,382	-0.68(-7.22%)
Jul 23, 2007	9.736	9.736	9.425	9.466	5,855,428	-0.16(-1.66%)
Jul 20, 2007	9.871	9.871	9.463	9.626	7,662,136	-0.27(-2.69%)
Jul 19, 2007	10.05	10.09	9.803	9.892	5,111,840	-0.05(-0.46%)
Jul 18, 2007	9.969	9.976	9.794	9.937	8,080,239	-0.05(-0.50%)
Jul 17, 2007	9.976	10.17	9.931	9.987	7,136,464	+0.04(+0.38%)
Jul 16, 2007	10.29	10.29	9.905	9.949	13,189,433	-0.19(-1.88%)
Jul 13, 2007	9.181	10.17	9.180	10.14	18,073,512	+0.96(+10.44%)
Jul 12, 2007	9.352	9.370	9.093	9.181	9,600,494	-0.12(-1.25%)
Jul 11, 2007	9.145	9.435	9.092	9.298	11,509,082	+0.12(+1.28%)
Jul 10, 2007	9.236	9.449	9.100	9.180	10,278,589	-0.33(-3.50%)
Jul 09, 2007	9.747	9.715	9.373	9.512	6,953,610	-0.01(-0.08%)
Jul 06, 2007	9.464	9.555	9.305	9.520	5,723,117	+0.07(+0.78%)
Jul 05, 2007	9.485	9.597	9.395	9.446	10,611,351	-0.04(-0.45%)
Jul 03, 2007	9.402	9.552	9.379	9.488	5,705,255	+0.12(+1.29%)
Jul 02, 2007	9.221	9.463	9.154	9.367	9,440,729	+0.31(+3.47%)
Jun 29, 2007	9.206	9.370	8.968	9.053	10,080,784	-0.03(-0.33%)
Jun 28, 2007	8.660	9.168	8.660	9.083	10,289,584	+0.46(+5.35%)
Jun 27, 2007	8.805	8.805	8.339	8.622	14,560,176	-0.22(-2.48%)
Jun 26, 2007	9.008	9.175	8.716	8.841	10,939,483	-0.05(-0.58%)
Jun 25, 2007	9.086	9.283	8.810	8.893	9,454,429	-0.19(-2.05%)
Jun 22, 2007	8.935	9.296	9.032	9.079	10,311,733	-0.08(-0.84%)
Jun 21, 2007	8.601	9.274	8.485	9.156	16,528,264	+0.60(+7.00%)
Jun 20, 2007	8.717	8.938	8.556	8.557	11,059,224	-0.11(-1.27%)
Jun 19, 2007	8.397	8.692	8.253	8.667	7,593,996	+0.24(+2.82%)
Jun 18, 2007	8.368	8.587	8.352	8.430	6,675,757	+0.12(+1.47%)
Jun 15, 2007	8.154	8.326	8.144	8.308	9,836,008	+0.32(+4.01%)
Jun 14, 2007	8.001	8.166	7.844	7.987	11,048,639	+0.10(+1.32%)
Jun 13, 2007	7.617	7.948	7.452	7.883	12,833,516	+0.39(+5.18%)
Jun 12, 2007	7.355	7.635	7.266	7.494	13,850,989	+0.13(+1.70%)
Jun 11, 2007	7.236	7.464	7.180	7.369	6,470,675	+0.13(+1.84%)
Jun 08, 2007	7.033	7.310	7.003	7.236	5,058,267	+0.24(+3.44%)
Jun 07, 2007	7.142	7.201	6.929	6.996	7,603,258	-0.18(-2.55%)
Jun 06, 2007	7.383	7.429	7.088	7.179	8,485,310	-0.21(-2.78%)
Jun 05, 2007	7.331	7.464	7.278	7.384	9,956,411	+0.05(+0.74%)
Jun 04, 2007	7.029	7.354	7.021	7.330	9,869,714	+0.33(+4.71%)

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.