Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.81	16.84	16.55	16.59	33,832,332	+0.22(+1.36%)
May 29, 2008	16.36	16.48	16.20	16.37	28,265,128	-0.20(-1.23%)
May 28, 2008	16.75	16.81	16.39	16.58	36,840,548	+0.08(+0.50%)
May 27, 2008	16.40	16.53	16.34	16.49	26,356,416	-0.13(-0.77%)
May 26, 2008	16.81	16.83	16.56	16.62	0	+0.00(+0.00%)
May 23, 2008	16.81	16.83	16.56	16.62	24,373,044	-0.29(-1.69%)
May 22, 2008	16.83	16.99	16.79	16.91	19,865,788	+0.13(+0.77%)
May 21, 2008	17.28	17.38	16.74	16.78	28,374,458	-0.50(-2.87%)
May 20, 2008	17.38	17.38	17.09	17.28	24,058,286	-0.05(-0.30%)
May 19, 2008	17.39	17.63	17.21	17.33	26,962,182	+0.29(+1.68%)
May 16, 2008	17.05	17.09	16.87	17.04	39,229,632	+0.51(+3.11%)
May 15, 2008	16.53	16.55	16.33	16.53	31,911,450	+0.00(+0.00%)
May 14, 2008	16.41	16.71	16.39	16.53	46,078,240	+0.04(+0.25%)
May 13, 2008	16.60	16.61	16.45	16.49	32,936,546	-0.22(-1.33%)
May 12, 2008	16.80	16.81	16.55	16.71	29,870,814	-0.04(-0.24%)
May 09, 2008	16.88	16.98	16.67	16.75	20,572,606	-0.61(-3.53%)
May 08, 2008	17.31	17.42	17.19	17.36	20,628,010	+0.14(+0.81%)
May 07, 2008	17.44	17.66	17.21	17.22	24,399,036	-0.09(-0.54%)
May 06, 2008	17.09	17.36	17.04	17.32	22,602,292	+0.04(+0.20%)
May 05, 2008	17.18	17.46	17.12	17.28	23,239,924	-0.12(-0.67%)
May 02, 2008	17.59	17.63	17.18	17.40	45,183,680	-0.41(-2.30%)
May 01, 2008	17.62	17.81	17.47	17.81	23,920,180	+0.24(+1.36%)
Apr 30, 2008	17.56	17.98	17.43	17.57	32,551,796	+0.11(+0.64%)
Apr 29, 2008	17.20	17.60	17.20	17.46	32,830,940	+0.22(+1.25%)
Apr 28, 2008	17.02	17.34	16.91	17.24	34,360,192	+0.46(+2.71%)
Apr 25, 2008	17.01	17.01	16.71	16.79	24,499,766	+0.08(+0.49%)
Apr 24, 2008	16.72	16.83	16.52	16.70	35,820,020	-0.32(-1.89%)
Apr 23, 2008	16.83	17.08	16.77	17.02	26,616,154	+0.30(+1.78%)
Apr 22, 2008	16.80	16.88	16.66	16.73	22,030,184	-0.13(-0.80%)
Apr 21, 2008	16.99	17.09	16.83	16.86	31,259,452	-0.08(-0.48%)
Apr 18, 2008	17.04	17.07	16.68	16.94	45,120,996	+0.03(+0.17%)
Apr 17, 2008	17.29	17.36	16.66	16.91	153,698,208	-2.77(-14.07%)
Apr 16, 2008	19.39	19.77	19.22	19.68	27,147,572	+0.93(+4.95%)
Apr 15, 2008	18.87	18.91	18.63	18.75	21,222,336	-0.06(-0.31%)
Apr 14, 2008	18.91	18.98	18.74	18.81	18,423,206	-0.14(-0.74%)
Apr 11, 2008	19.06	19.19	18.89	18.95	18,402,576	-0.22(-1.16%)
Apr 10, 2008	19.28	19.43	19.05	19.18	24,394,296	-0.05(-0.24%)
Apr 09, 2008	19.58	19.60	19.09	19.22	24,679,396	-0.48(-2.46%)
Apr 08, 2008	19.51	19.85	19.48	19.71	19,439,506	-0.17(-0.85%)
Apr 07, 2008	20.36	20.39	19.72	19.88	18,374,636	+0.03(+0.15%)
Apr 04, 2008	19.75	20.00	19.50	19.85	19,757,666	+0.12(+0.59%)
Apr 03, 2008	19.62	19.84	19.55	19.73	28,654,540	+0.04(+0.21%)
Apr 02, 2008	19.86	19.95	19.58	19.69	30,659,824	+0.12(+0.63%)
Apr 01, 2008	19.61	19.70	19.41	19.57	40,359,272	+0.97(+5.21%)
Mar 31, 2008	18.56	18.81	18.46	18.60	22,998,536	+0.34(+1.89%)
Mar 28, 2008	18.33	18.57	18.15	18.25	23,277,962	+0.19(+1.07%)
Mar 27, 2008	18.43	18.44	18.00	18.06	18,615,700	-0.30(-1.62%)
Mar 26, 2008	18.74	18.77	18.21	18.36	24,596,694	-0.10(-0.54%)
Mar 25, 2008	17.49	18.55	17.40	18.46	52,194,892	+0.75(+4.26%)
Mar 24, 2008	17.09	18.09	17.09	17.70	30,318,906	+0.58(+3.41%)
Mar 21, 2008	16.81	17.24	16.63	17.12	56,085,476	+0.00(+0.00%)
Mar 20, 2008	16.81	17.24	16.63	17.12	56,083,936	-0.02(-0.10%)
Mar 19, 2008	18.02	18.22	17.08	17.14	78,697,120	-1.99(-10.42%)
Mar 18, 2008	18.71	19.22	18.66	19.13	26,425,160	+0.96(+5.31%)
Mar 17, 2008	17.90	18.37	17.77	18.16	28,037,692	-0.26(-1.40%)
Mar 14, 2008	19.11	19.12	18.22	18.42	38,691,980	-0.67(-3.52%)
Mar 13, 2008	18.39	19.16	18.28	19.09	32,468,626	+0.34(+1.81%)
Mar 12, 2008	18.81	19.02	18.75	18.75	37,853,528	-0.10(-0.52%)
Mar 11, 2008	18.50	18.89	18.14	18.85	72,112,312	-0.36(-1.89%)
Mar 10, 2008	19.47	19.48	19.05	19.22	26,926,554	-0.09(-0.48%)
Mar 07, 2008	19.40	19.69	19.03	19.31	34,037,432	-0.44(-2.22%)
Mar 06, 2008	20.07	20.11	19.69	19.75	23,716,000	-0.59(-2.91%)
Mar 05, 2008	20.21	20.58	20.05	20.34	31,111,506	+0.22(+1.08%)
Mar 04, 2008	19.95	20.14	19.54	20.12	46,717,972	-0.74(-3.53%)
Mar 03, 2008	20.83	20.90	20.53	20.86	25,214,928	-0.18(-0.86%)
Feb 29, 2008	21.55	21.55	20.97	21.04	24,198,610	-1.10(-4.99%)
Feb 28, 2008	22.24	22.35	21.95	22.14	18,496,264	-0.20(-0.92%)
Feb 27, 2008	21.97	22.58	21.97	22.35	17,426,996	+0.10(+0.45%)
Feb 26, 2008	21.62	22.39	21.62	22.25	25,924,786	+0.54(+2.50%)
Feb 25, 2008	21.44	21.75	21.33	21.70	18,017,380	+0.18(+0.84%)
Feb 22, 2008	21.32	21.52	20.97	21.52	14,347,587	+0.37(+1.74%)
Feb 21, 2008	21.52	21.70	21.11	21.16	19,085,940	-0.29(-1.36%)
Feb 20, 2008	21.01	21.55	20.86	21.45	17,133,004	+0.37(+1.77%)
Feb 19, 2008	21.52	21.53	20.97	21.07	19,897,308	-0.02(-0.11%)
Feb 18, 2008	21.00	21.14	20.79	21.10	0	+0.00(+0.00%)
Feb 15, 2008	21.00	21.14	20.79	21.10	15,162,265	-0.06(-0.30%)
Feb 14, 2008	21.78	21.81	21.02	21.16	26,505,772	-0.61(-2.79%)
Feb 13, 2008	21.56	21.83	21.32	21.77	24,017,810	+0.25(+1.14%)
Feb 12, 2008	21.54	21.97	21.38	21.52	28,657,868	+0.41(+1.97%)
Feb 11, 2008	20.77	21.20	20.55	21.11	21,873,422	+0.43(+2.06%)
Feb 08, 2008	20.30	20.76	20.30	20.68	27,789,782	+0.47(+2.34%)
Feb 07, 2008	19.81	20.45	19.78	20.21	27,396,302	-0.08(-0.37%)
Feb 06, 2008	20.48	20.71	20.19	20.29	26,341,770	+0.02(+0.11%)
Feb 05, 2008	20.90	20.99	20.23	20.26	33,556,680	-1.38(-6.40%)
Feb 04, 2008	21.86	21.90	21.53	21.65	16,976,482	-0.33(-1.52%)
Feb 01, 2008	21.68	22.05	21.52	21.98	27,036,730	+0.28(+1.29%)
Jan 31, 2008	20.55	21.72	20.48	21.70	41,134,052	+1.03(+5.00%)
Jan 30, 2008	20.43	21.16	20.28	20.66	34,513,116	+0.41(+2.05%)
Jan 29, 2008	20.03	20.33	19.79	20.25	25,989,652	+0.06(+0.29%)
Jan 28, 2008	20.05	20.33	19.90	20.19	26,790,780	-0.30(-1.48%)
Jan 25, 2008	21.28	21.38	20.42	20.50	53,546,840	-0.82(-3.84%)
Jan 24, 2008	20.21	21.38	20.14	21.31	87,702,304	+2.37(+12.49%)
Jan 23, 2008	17.67	19.12	17.31	18.95	99,618,448	+0.43(+2.30%)
Jan 22, 2008	17.56	18.66	17.24	18.52	37,139,596	-0.53(-2.76%)
Jan 21, 2008	19.46	19.62	18.83	19.05	0	+0.00(+0.00%)
Jan 18, 2008	19.46	19.62	18.83	19.05	34,076,304	-0.27(-1.39%)
Jan 17, 2008	19.93	20.06	19.11	19.32	36,780,008	-0.63(-3.13%)
Jan 16, 2008	20.29	20.56	19.68	19.94	35,407,432	-0.49(-2.40%)
Jan 15, 2008	20.82	20.84	20.24	20.43	22,426,060	-0.22(-1.05%)
Jan 14, 2008	20.82	20.88	20.50	20.65	26,655,434	+0.89(+4.49%)
Jan 11, 2008	20.31	20.48	19.60	19.76	40,051,268	-0.60(-2.93%)
Jan 10, 2008	19.78	20.50	19.65	20.36	38,607,276	+0.37(+1.87%)
Jan 09, 2008	19.98	20.07	19.32	19.98	39,733,364	-0.05(-0.23%)
Jan 08, 2008	20.73	21.08	19.99	20.03	32,370,004	-0.23(-1.15%)
Jan 07, 2008	21.11	21.17	19.98	20.26	33,193,094	-0.76(-3.61%)
Jan 04, 2008	21.73	21.73	20.88	21.02	27,899,708	-1.26(-5.66%)
Jan 03, 2008	22.25	22.34	21.85	22.28	17,513,660	+0.43(+1.98%)
Jan 02, 2008	22.40	22.42	21.68	21.85	20,523,512	-0.58(-2.58%)
Jan 01, 2008	22.55	22.61	22.27	22.43	0	+0.00(+0.00%)
Dec 31, 2007	22.55	22.61	22.27	22.43	9,891,102	-0.20(-0.90%)
Dec 28, 2007	22.89	22.93	22.59	22.63	15,427,547	+0.02(+0.10%)
Dec 27, 2007	23.00	23.01	22.51	22.61	18,107,594	-0.07(-0.31%)
Dec 26, 2007	22.44	22.69	22.20	22.68	9,799,296	+0.19(+0.83%)
Dec 24, 2007	22.73	22.75	22.43	22.49	5,916,574	-0.02(-0.08%)
Dec 21, 2007	22.48	22.77	22.44	22.51	25,008,118	+0.51(+2.34%)
Dec 20, 2007	21.60	22.15	21.60	22.00	27,144,712	+0.66(+3.09%)
Dec 19, 2007	21.31	21.57	21.17	21.34	18,210,854	+0.02(+0.11%)
Dec 18, 2007	21.22	21.41	20.68	21.31	22,692,596	+0.15(+0.69%)
Dec 17, 2007	21.56	21.61	21.10	21.17	22,566,878	-0.91(-4.10%)
Dec 14, 2007	22.06	22.38	21.99	22.07	15,549,628	-0.60(-2.65%)
Dec 13, 2007	22.70	22.87	22.27	22.67	17,182,080	-0.43(-1.87%)
Dec 12, 2007	23.42	23.48	23.00	23.11	18,413,140	+0.32(+1.38%)
Dec 11, 2007	23.53	23.56	22.65	22.79	15,000,234	-0.57(-2.43%)
Dec 10, 2007	23.36	23.54	23.25	23.36	10,341,241	+0.29(+1.24%)
Dec 07, 2007	23.05	23.17	22.79	23.07	17,099,086	+0.29(+1.26%)
Dec 06, 2007	22.83	22.86	22.40	22.79	25,213,150	+0.05(+0.23%)
Dec 05, 2007	22.84	23.21	22.61	22.73	24,957,572	-0.01(-0.03%)
Dec 04, 2007	22.85	22.87	22.53	22.74	31,930,556	-0.77(-3.28%)
Dec 03, 2007	23.38	23.71	23.34	23.51	20,779,220	+0.53(+2.31%)
Nov 30, 2007	23.59	23.66	22.88	22.98	19,104,084	-0.40(-1.72%)
Nov 29, 2007	23.12	23.51	23.08	23.38	15,927,419	-0.02(-0.10%)
Nov 28, 2007	22.80	23.55	22.80	23.40	22,923,506	+1.10(+4.92%)
Nov 27, 2007	22.18	22.31	21.86	22.31	21,122,096	+0.00(+0.00%)
Nov 26, 2007	22.95	23.05	22.29	22.31	15,716,766	-0.28(-1.24%)
Nov 23, 2007	22.42	22.67	22.33	22.59	6,988,819	+0.56(+2.52%)
Nov 21, 2007	22.39	22.45	21.66	22.03	20,167,146	-0.67(-2.96%)
Nov 20, 2007	23.14	23.14	22.17	22.70	23,189,130	+0.36(+1.62%)
Nov 19, 2007	22.70	22.76	22.22	22.34	13,863,312	-0.07(-0.31%)
Nov 16, 2007	22.45	22.52	21.94	22.41	22,684,340	+0.17(+0.76%)
Nov 15, 2007	22.24	22.56	22.06	22.24	19,948,778	-0.24(-1.07%)
Nov 14, 2007	23.07	23.10	22.41	22.48	22,271,894	-0.19(-0.82%)
Nov 13, 2007	22.14	22.73	22.04	22.67	26,914,110	+1.13(+5.23%)
Nov 12, 2007	22.08	22.18	21.41	21.54	32,028,544	-0.63(-2.82%)
Nov 09, 2007	22.81	22.84	22.10	22.17	34,822,324	-1.25(-5.34%)
Nov 08, 2007	23.81	23.84	22.56	23.42	30,774,888	-0.50(-2.08%)
Nov 07, 2007	24.36	24.67	23.85	23.91	24,453,294	-0.10(-0.41%)
Nov 06, 2007	23.71	24.07	23.66	24.01	23,705,656	+0.94(+4.08%)
Nov 05, 2007	23.00	23.20	22.89	23.07	20,806,362	-0.13(-0.55%)
Nov 02, 2007	22.91	23.25	22.76	23.20	19,359,642	+0.43(+1.90%)
Nov 01, 2007	23.22	23.22	22.72	22.77	17,279,526	-0.44(-1.89%)
Oct 31, 2007	22.86	23.28	22.82	23.21	16,596,082	+0.16(+0.71%)
Oct 30, 2007	23.00	23.19	22.91	23.04	19,985,920	-0.27(-1.18%)
Oct 29, 2007	22.95	23.32	22.82	23.32	20,668,304	+0.20(+0.86%)
Oct 26, 2007	23.31	23.33	22.99	23.12	24,056,976	+0.27(+1.20%)
Oct 25, 2007	22.66	22.88	22.58	22.84	19,127,804	+0.14(+0.62%)
Oct 24, 2007	22.62	22.70	22.13	22.70	26,306,712	+0.23(+1.01%)
Oct 23, 2007	22.25	22.49	22.10	22.48	25,061,278	+0.68(+3.11%)
Oct 22, 2007	21.49	21.81	21.42	21.80	17,176,488	+0.31(+1.44%)
Oct 19, 2007	21.96	21.97	21.42	21.49	29,733,322	-0.50(-2.28%)
Oct 18, 2007	22.23	22.27	21.82	21.99	65,318,244	+0.65(+3.04%)
Oct 17, 2007	20.97	21.45	20.80	21.34	32,543,294	+0.71(+3.46%)
Oct 16, 2007	21.10	21.25	20.50	20.63	46,419,132	-0.66(-3.10%)
Oct 15, 2007	21.62	21.63	21.15	21.29	16,346,358	-0.50(-2.31%)
Oct 12, 2007	21.63	21.80	21.58	21.79	25,688,980	-0.12(-0.53%)
Oct 11, 2007	22.21	22.49	21.86	21.91	30,187,096	+0.46(+2.12%)
Oct 10, 2007	21.34	21.55	21.26	21.45	22,448,408	+0.30(+1.44%)
Oct 09, 2007	20.95	21.17	20.82	21.15	30,988,976	-0.02(-0.11%)
Oct 08, 2007	21.05	21.18	20.98	21.17	11,163,442	-0.17(-0.79%)
Oct 05, 2007	21.47	21.54	21.26	21.34	27,660,934	+0.11(+0.52%)
Oct 04, 2007	21.00	21.29	20.83	21.23	23,328,516	-0.18(-0.85%)
Oct 03, 2007	21.52	21.61	21.35	21.41	19,655,066	-0.37(-1.69%)
Oct 02, 2007	21.73	21.90	21.58	21.78	21,725,254	-0.40(-1.79%)
Oct 01, 2007	21.47	22.34	21.47	22.18	40,869,728	+0.02(+0.08%)
Sep 28, 2007	22.21	22.22	21.98	22.16	20,328,582	-0.01(-0.03%)
Sep 27, 2007	22.17	22.24	22.00	22.17	14,112,540	+0.30(+1.36%)
Sep 26, 2007	21.94	22.08	21.77	21.87	21,561,348	+0.32(+1.49%)
Sep 25, 2007	21.30	21.60	21.24	21.55	16,106,562	+0.19(+0.88%)
Sep 24, 2007	21.47	21.54	21.27	21.36	14,914,666	-0.29(-1.32%)
Sep 21, 2007	21.65	21.71	21.45	21.65	15,848,452	+0.15(+0.71%)
Sep 20, 2007	21.47	21.73	21.35	21.49	18,422,024	+0.12(+0.57%)
Sep 19, 2007	21.23	21.65	21.23	21.37	35,616,760	+0.37(+1.78%)
Sep 18, 2007	20.21	21.04	20.09	21.00	27,152,360	+1.07(+5.37%)
Sep 17, 2007	20.11	20.17	19.82	19.93	19,376,514	+0.28(+1.43%)
Sep 14, 2007	19.75	19.78	19.57	19.65	13,774,068	-0.15(-0.74%)
Sep 13, 2007	19.78	19.86	19.71	19.79	17,055,134	+0.12(+0.62%)
Sep 12, 2007	19.77	19.84	19.62	19.67	24,864,598	-0.54(-2.66%)
Sep 11, 2007	20.20	20.33	20.12	20.21	24,996,990	+0.32(+1.59%)
Sep 10, 2007	20.23	20.28	19.69	19.89	17,644,954	+0.06(+0.32%)
Sep 07, 2007	19.88	20.00	19.64	19.83	15,332,745	-0.16(-0.79%)
Sep 06, 2007	19.77	20.07	19.69	19.99	29,391,370	+0.49(+2.52%)
Sep 05, 2007	19.62	19.63	19.26	19.50	19,089,550	-0.13(-0.68%)
Sep 04, 2007	19.20	19.73	19.18	19.63	13,516,148	+0.42(+2.19%)
Aug 31, 2007	19.36	19.36	19.15	19.21	12,102,258	+0.24(+1.26%)
Aug 30, 2007	18.95	19.19	18.78	18.97	34,037,696	+0.17(+0.90%)
Aug 29, 2007	18.11	18.80	18.36	18.80	25,057,582	+1.27(+7.23%)
Aug 28, 2007	17.90	17.95	17.49	17.53	10,170,368	-0.46(-2.53%)
Aug 27, 2007	18.04	18.13	17.96	17.99	9,917,728	-0.11(-0.58%)
Aug 24, 2007	17.82	18.09	17.79	18.09	11,596,307	+0.48(+2.75%)
Aug 23, 2007	17.79	17.80	17.43	17.61	15,173,863	-0.23(-1.28%)
Aug 22, 2007	17.83	17.92	17.74	17.84	23,160,094	+0.48(+2.79%)
Aug 21, 2007	17.25	17.52	17.22	17.35	16,196,593	+0.05(+0.27%)
Aug 20, 2007	17.45	17.47	17.05	17.31	19,465,248	+0.15(+0.85%)
Aug 17, 2007	17.27	17.38	16.87	17.16	26,395,030	+0.57(+3.42%)
Aug 16, 2007	16.42	16.74	15.98	16.59	35,904,712	-0.26(-1.56%)
Aug 15, 2007	17.12	17.34	16.80	16.86	25,170,010	-0.58(-3.32%)
Aug 14, 2007	17.81	17.85	17.40	17.43	15,602,349	-0.37(-2.10%)
Aug 13, 2007	17.79	18.03	17.75	17.81	18,206,362	+0.34(+1.94%)
Aug 10, 2007	17.20	17.54	17.02	17.47	25,311,646	+0.16(+0.91%)
Aug 09, 2007	17.61	17.84	17.26	17.31	22,014,480	-0.68(-3.80%)
Aug 08, 2007	17.81	18.20	17.77	17.99	27,493,064	+0.61(+3.49%)
Aug 07, 2007	17.56	17.66	17.15	17.39	24,393,514	-0.24(-1.36%)
Aug 06, 2007	17.49	17.66	17.28	17.63	24,472,520	+0.33(+1.93%)
Aug 03, 2007	17.52	18.05	17.28	17.29	35,880,816	-0.76(-4.21%)
Aug 02, 2007	17.17	18.08	17.72	18.05	53,663,988	+1.45(+8.76%)
Aug 01, 2007	16.51	16.77	16.32	16.60	29,164,444	-0.13(-0.80%)
Jul 31, 2007	16.91	17.04	16.65	16.73	17,534,776	+0.04(+0.21%)
Jul 30, 2007	16.77	16.80	16.59	16.70	20,875,244	+0.36(+2.22%)
Jul 27, 2007	16.48	16.80	16.07	16.34	24,558,704	+0.15(+0.90%)
Jul 26, 2007	15.99	16.21	15.81	16.19	37,736,152	-0.26(-1.56%)
Jul 25, 2007	16.72	16.74	16.36	16.45	21,558,606	-0.23(-1.40%)
Jul 24, 2007	16.88	16.95	16.58	16.68	14,369,689	-0.26(-1.55%)
Jul 23, 2007	16.98	17.02	16.90	16.94	12,080,747	-0.16(-0.96%)
Jul 20, 2007	17.31	17.33	17.04	17.11	12,168,064	-0.27(-1.58%)
Jul 19, 2007	17.42	17.53	17.38	17.38	12,103,790	+0.01(+0.07%)
Jul 18, 2007	17.43	17.47	17.17	17.37	18,541,060	-0.20(-1.13%)
Jul 17, 2007	17.52	17.66	17.47	17.57	11,686,021	+0.13(+0.74%)
Jul 16, 2007	17.52	17.60	17.39	17.44	10,680,149	-0.03(-0.20%)
Jul 13, 2007	17.69	17.71	17.42	17.47	14,368,319	-0.02(-0.13%)
Jul 12, 2007	17.33	17.53	17.24	17.50	25,314,914	+0.64(+3.78%)
Jul 11, 2007	16.83	16.90	16.78	16.86	16,748,072	+0.05(+0.28%)
Jul 10, 2007	16.90	17.02	16.80	16.81	10,529,610	-0.15(-0.86%)
Jul 09, 2007	16.86	17.03	16.84	16.96	7,598,343	+0.06(+0.38%)
Jul 06, 2007	16.83	16.96	16.80	16.90	8,959,211	+0.14(+0.84%)
Jul 05, 2007	16.87	16.92	16.65	16.76	12,926,289	-0.26(-1.54%)
Jul 03, 2007	16.98	17.08	16.97	17.02	8,130,389	+0.34(+2.03%)
Jul 02, 2007	16.48	16.71	16.46	16.68	11,912,278	+0.26(+1.56%)
Jun 29, 2007	16.54	16.52	16.32	16.42	14,713,523	+0.09(+0.54%)
Jun 28, 2007	16.35	16.47	16.31	16.34	18,646,586	+0.18(+1.08%)
Jun 27, 2007	16.02	16.20	15.98	16.16	10,634,213	+0.09(+0.58%)
Jun 26, 2007	16.25	16.26	16.03	16.07	11,121,208	-0.05(-0.33%)
Jun 25, 2007	16.14	16.31	16.04	16.12	16,405,963	-0.10(-0.61%)
Jun 22, 2007	16.39	16.42	16.14	16.22	12,749,109	-0.14(-0.86%)
Jun 21, 2007	16.24	16.39	16.11	16.36	22,293,426	-0.17(-1.02%)
Jun 20, 2007	17.02	17.05	16.47	16.53	30,663,950	-0.19(-1.12%)
Jun 19, 2007	16.72	16.74	16.52	16.72	13,307,914	-0.02(-0.14%)
Jun 18, 2007	16.99	17.00	16.70	16.74	8,847,124	-0.21(-1.24%)
Jun 15, 2007	16.91	17.01	16.83	16.95	13,476,678	+0.25(+1.50%)
Jun 14, 2007	16.46	16.74	16.46	16.70	12,711,761	+0.29(+1.74%)
Jun 13, 2007	16.22	16.45	16.20	16.41	13,807,703	+0.34(+2.15%)
Jun 12, 2007	16.21	16.29	16.07	16.07	16,353,205	-0.47(-2.86%)
Jun 11, 2007	16.35	16.62	16.40	16.54	12,687,104	+0.15(+0.93%)
Jun 08, 2007	16.22	16.46	16.22	16.39	18,250,888	+0.22(+1.37%)
Jun 07, 2007	16.49	16.59	16.10	16.17	20,837,444	-0.32(-1.95%)
Jun 06, 2007	16.55	16.66	16.42	16.49	10,064,205	-0.06(-0.39%)
Jun 05, 2007	16.73	16.71	16.38	16.55	14,719,134	-0.10(-0.60%)
Jun 04, 2007	16.55	16.69	16.53	16.65	16,758,993	+0.18(+1.10%)

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.