Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.13	22.13	21.71	21.88	5,918,439	-0.21(-0.97%)
May 29, 2008	21.79	22.10	21.76	22.09	3,583,097	+0.36(+1.65%)
May 28, 2008	21.59	21.90	21.58	21.74	4,178,247	+0.26(+1.23%)
May 27, 2008	21.13	21.67	21.10	21.47	3,954,857	+0.26(+1.22%)
May 26, 2008	21.48	21.48	20.99	21.21	0	+0.00(+0.00%)
May 23, 2008	21.48	21.48	20.99	21.21	4,480,036	-0.33(-1.51%)
May 22, 2008	21.23	21.80	21.23	21.54	4,207,272	+0.32(+1.51%)
May 21, 2008	21.97	21.99	21.20	21.22	7,572,694	-0.67(-3.07%)
May 20, 2008	22.35	22.36	21.83	21.89	6,507,972	-0.59(-2.62%)
May 19, 2008	22.56	22.77	22.41	22.48	4,362,404	-0.02(-0.10%)
May 16, 2008	22.92	22.92	22.35	22.50	3,414,402	-0.28(-1.23%)
May 15, 2008	22.58	22.84	22.43	22.78	6,071,505	+0.25(+1.10%)
May 14, 2008	22.71	22.73	22.49	22.53	6,462,311	-0.03(-0.12%)
May 13, 2008	22.39	22.63	22.34	22.56	6,803,546	+0.19(+0.84%)
May 12, 2008	21.91	22.43	21.91	22.37	4,868,882	+0.47(+2.16%)
May 09, 2008	22.01	22.28	21.82	21.90	1,857,606	-0.16(-0.72%)
May 08, 2008	22.04	22.10	21.75	22.06	5,842,524	+0.13(+0.60%)
May 07, 2008	22.40	22.45	21.88	21.93	5,701,423	-0.43(-1.92%)
May 06, 2008	22.75	22.75	22.20	22.36	4,800,608	+0.07(+0.32%)
May 05, 2008	22.47	22.47	22.07	22.29	4,966,065	-0.03(-0.15%)
May 02, 2008	22.65	22.69	22.24	22.32	5,524,221	-0.16(-0.71%)
May 01, 2008	22.05	22.69	21.93	22.48	7,153,370	+0.06(+0.27%)
Apr 30, 2008	22.74	23.00	22.37	22.42	9,134,549	-0.11(-0.49%)
Apr 29, 2008	22.47	22.64	22.41	22.53	5,466,046	+0.07(+0.32%)
Apr 28, 2008	22.66	22.66	22.39	22.46	6,702,602	-0.17(-0.73%)
Apr 25, 2008	22.47	22.66	22.24	22.62	6,710,465	+0.22(+0.98%)
Apr 24, 2008	22.20	22.69	22.02	22.40	9,509,485	+0.20(+0.89%)
Apr 23, 2008	21.63	22.55	21.24	22.20	11,631,241	+0.99(+4.68%)
Apr 22, 2008	21.49	21.52	20.98	21.21	5,408,769	-0.32(-1.48%)
Apr 21, 2008	21.81	21.81	21.39	21.53	4,792,852	-0.36(-1.64%)
Apr 18, 2008	21.43	22.05	21.42	21.89	5,479,023	+0.57(+2.69%)
Apr 17, 2008	21.13	21.35	20.89	21.32	3,925,708	+0.16(+0.76%)
Apr 16, 2008	21.04	21.20	20.89	21.16	4,993,273	+0.18(+0.87%)
Apr 15, 2008	20.88	21.04	20.58	20.97	4,075,095	+0.26(+1.28%)
Apr 14, 2008	20.67	20.94	20.53	20.71	5,455,525	+0.06(+0.29%)
Apr 11, 2008	20.62	20.87	20.54	20.65	3,727,677	-0.17(-0.82%)
Apr 10, 2008	20.75	20.96	20.56	20.82	4,406,420	+0.11(+0.53%)
Apr 09, 2008	21.24	21.36	20.62	20.71	4,163,609	-0.53(-2.49%)
Apr 08, 2008	21.24	21.28	21.05	21.24	5,487,448	-0.11(-0.52%)
Apr 07, 2008	21.53	21.53	21.10	21.35	3,784,905	-0.08(-0.36%)
Apr 04, 2008	21.32	21.52	21.06	21.43	3,878,213	+0.17(+0.80%)
Apr 03, 2008	21.36	21.46	20.99	21.26	5,991,307	-0.23(-1.08%)
Apr 02, 2008	21.22	21.71	21.12	21.49	6,309,721	+0.18(+0.85%)
Apr 01, 2008	20.51	21.32	20.51	21.31	4,558,562	+0.80(+3.90%)
Mar 31, 2008	20.34	20.61	20.12	20.51	4,321,545	+0.20(+0.98%)
Mar 28, 2008	20.84	20.84	20.22	20.31	4,117,269	-0.32(-1.55%)
Mar 27, 2008	21.18	21.18	20.61	20.63	5,260,412	-0.26(-1.27%)
Mar 26, 2008	20.98	21.02	20.69	20.89	5,086,995	-0.15(-0.73%)
Mar 25, 2008	20.94	21.17	20.70	21.05	4,950,536	+0.15(+0.74%)
Mar 24, 2008	20.66	21.04	20.64	20.89	4,868,572	+0.28(+1.36%)
Mar 21, 2008	20.05	20.73	19.95	20.61	13,515,579	-0.00(-0.00%)
Mar 20, 2008	20.05	20.73	19.95	20.61	13,515,579	+0.66(+3.32%)
Mar 19, 2008	20.83	20.83	19.94	19.95	5,915,583	-0.82(-3.95%)
Mar 18, 2008	20.25	20.78	20.13	20.77	8,714,599	+0.68(+3.40%)
Mar 17, 2008	19.35	20.32	19.30	20.09	6,730,342	+0.23(+1.17%)
Mar 14, 2008	20.39	20.39	19.46	19.86	6,815,535	-0.38(-1.88%)
Mar 13, 2008	19.74	20.34	19.48	20.24	8,484,716	+0.26(+1.30%)
Mar 12, 2008	20.02	20.47	19.97	19.98	8,537,850	+0.01(+0.06%)
Mar 11, 2008	19.66	19.99	19.28	19.97	8,855,005	+0.58(+2.98%)
Mar 10, 2008	19.56	19.84	19.30	19.39	6,614,797	+0.03(+0.14%)
Mar 07, 2008	19.63	19.70	19.18	19.36	8,293,291	-0.40(-2.01%)
Mar 06, 2008	19.81	19.90	19.51	19.76	8,761,923	-0.19(-0.97%)
Mar 05, 2008	19.51	19.96	19.38	19.95	10,520,745	+0.65(+3.37%)
Mar 04, 2008	18.94	19.36	18.85	19.30	11,720,278	+0.22(+1.16%)
Mar 03, 2008	18.92	19.12	18.57	19.08	9,793,812	+0.09(+0.49%)
Feb 29, 2008	19.29	19.35	18.93	18.99	7,549,460	-0.46(-2.38%)
Feb 28, 2008	20.11	20.11	19.44	19.45	4,894,856	-0.51(-2.57%)
Feb 27, 2008	20.17	20.46	19.88	19.96	6,383,370	-0.30(-1.50%)
Feb 26, 2008	19.98	20.45	19.88	20.26	7,238,513	+0.24(+1.21%)
Feb 25, 2008	19.61	20.08	19.30	20.02	8,596,696	+0.82(+4.25%)
Feb 22, 2008	19.08	19.26	18.75	19.21	5,107,231	+0.16(+0.84%)
Feb 21, 2008	19.30	19.44	18.92	19.05	6,540,136	-0.21(-1.12%)
Feb 20, 2008	19.17	19.35	19.07	19.26	7,205,029	-0.04(-0.23%)
Feb 19, 2008	19.64	19.73	19.14	19.30	5,542,337	-0.13(-0.65%)
Feb 18, 2008	19.17	19.46	19.07	19.43	0	+0.00(+0.00%)
Feb 15, 2008	19.17	19.46	19.07	19.43	5,680,073	+0.23(+1.18%)
Feb 14, 2008	19.72	19.72	19.11	19.21	4,919,382	-0.47(-2.41%)
Feb 13, 2008	19.44	19.72	19.29	19.68	7,673,852	+0.46(+2.41%)
Feb 12, 2008	19.12	19.56	19.00	19.22	6,364,377	+0.25(+1.31%)
Feb 11, 2008	18.92	19.01	18.64	18.97	6,426,284	+0.15(+0.79%)
Feb 08, 2008	18.86	19.10	18.68	18.82	6,559,096	-0.12(-0.61%)
Feb 07, 2008	18.69	19.15	18.48	18.94	10,415,468	+0.10(+0.53%)
Feb 06, 2008	19.25	19.44	18.75	18.84	11,774,947	-0.32(-1.67%)
Feb 05, 2008	19.21	19.81	18.83	19.16	19,723,688	-0.58(-2.93%)
Feb 04, 2008	19.61	19.92	19.48	19.73	14,107,361	+0.31(+1.62%)
Feb 01, 2008	18.85	19.47	18.68	19.42	14,842,354	+0.60(+3.16%)
Jan 31, 2008	18.63	19.11	17.83	18.83	24,857,224	-0.35(-1.84%)
Jan 30, 2008	19.70	19.84	19.15	19.18	12,417,334	-0.56(-2.85%)
Jan 29, 2008	19.81	19.97	19.51	19.74	9,483,413	+0.09(+0.48%)
Jan 28, 2008	19.15	19.83	19.15	19.65	14,710,844	-0.33(-1.63%)
Jan 25, 2008	20.79	20.79	19.89	19.97	11,731,717	-0.58(-2.84%)
Jan 24, 2008	19.84	20.73	19.71	20.56	12,799,893	+0.81(+4.10%)
Jan 23, 2008	18.07	19.90	17.65	19.75	13,876,603	+1.49(+8.18%)
Jan 22, 2008	17.09	18.58	17.08	18.25	12,103,981	-0.15(-0.81%)
Jan 21, 2008	18.57	18.94	18.19	18.40	0	+0.00(+0.00%)
Jan 18, 2008	18.57	18.94	18.19	18.40	10,454,223	-0.04(-0.24%)
Jan 17, 2008	18.79	19.19	18.31	18.45	11,894,194	-0.33(-1.73%)
Jan 16, 2008	18.99	19.43	18.72	18.77	12,748,071	-0.34(-1.79%)
Jan 15, 2008	20.01	20.03	19.11	19.11	13,793,786	-1.18(-5.84%)
Jan 14, 2008	20.37	20.45	19.38	20.30	10,276,485	+0.27(+1.35%)
Jan 11, 2008	21.26	21.33	19.99	20.03	17,523,618	-1.47(-6.82%)
Jan 10, 2008	20.90	21.55	20.79	21.49	7,393,870	+0.46(+2.17%)
Jan 09, 2008	20.20	21.04	20.20	21.04	8,388,181	+0.80(+3.95%)
Jan 08, 2008	20.83	21.01	20.14	20.24	6,892,431	-0.53(-2.55%)
Jan 07, 2008	20.29	20.90	20.29	20.77	8,305,074	+0.47(+2.34%)
Jan 04, 2008	20.45	20.47	19.94	20.29	7,900,823	-0.29(-1.42%)
Jan 03, 2008	20.98	21.06	20.46	20.58	5,018,232	-0.29(-1.40%)
Jan 02, 2008	21.12	21.15	20.75	20.88	5,390,518	-0.21(-1.02%)
Jan 01, 2008	21.21	21.31	20.93	21.09	0	+0.00(+0.00%)
Dec 31, 2007	21.21	21.31	20.93	21.09	2,524,271	-0.15(-0.70%)
Dec 28, 2007	21.06	21.34	21.02	21.24	2,635,190	+0.32(+1.53%)
Dec 27, 2007	21.36	21.36	20.91	20.92	3,438,897	-0.41(-1.94%)
Dec 26, 2007	21.36	21.40	21.12	21.33	2,556,771	+0.03(+0.13%)
Dec 24, 2007	21.38	21.54	21.14	21.31	1,534,348	+0.10(+0.49%)
Dec 21, 2007	20.81	21.26	20.66	21.20	6,913,496	+0.62(+3.03%)
Dec 20, 2007	21.09	21.12	20.40	20.58	6,227,628	-0.33(-1.56%)
Dec 19, 2007	20.89	21.02	20.65	20.90	5,149,844	-0.18(-0.84%)
Dec 18, 2007	20.85	21.22	20.67	21.08	6,016,034	+0.41(+2.00%)
Dec 17, 2007	21.11	21.15	20.67	20.67	5,053,728	-0.49(-2.32%)
Dec 14, 2007	21.42	21.74	21.12	21.16	6,702,744	-0.55(-2.54%)
Dec 13, 2007	21.55	21.81	21.40	21.71	8,358,736	+0.09(+0.43%)
Dec 12, 2007	21.86	22.03	21.40	21.61	7,259,537	+0.19(+0.90%)
Dec 11, 2007	21.74	21.88	21.42	21.42	7,712,270	-0.30(-1.40%)
Dec 10, 2007	21.86	21.91	21.64	21.72	7,838,634	-0.03(-0.15%)
Dec 07, 2007	21.56	21.97	21.48	21.76	6,125,691	+0.24(+1.10%)
Dec 06, 2007	20.47	21.58	20.42	21.52	7,520,458	+1.05(+5.11%)
Dec 05, 2007	20.61	20.61	20.30	20.47	6,473,253	+0.10(+0.49%)
Dec 04, 2007	20.24	20.61	20.24	20.37	6,788,701	+0.06(+0.27%)
Dec 03, 2007	20.43	20.66	20.23	20.32	6,922,710	-0.15(-0.75%)
Nov 30, 2007	20.70	20.86	20.43	20.47	6,974,834	-0.03(-0.13%)
Nov 29, 2007	20.47	20.58	20.25	20.50	4,566,642	+0.01(+0.03%)
Nov 28, 2007	20.28	20.58	20.20	20.50	10,137,089	+0.18(+0.90%)
Nov 27, 2007	20.44	20.45	20.07	20.31	6,829,075	-0.02(-0.11%)
Nov 26, 2007	20.79	20.79	20.28	20.34	5,051,919	-0.41(-1.99%)
Nov 23, 2007	20.67	20.81	20.52	20.75	2,010,908	+0.24(+1.18%)
Nov 21, 2007	20.74	20.79	20.46	20.51	3,927,000	-0.36(-1.74%)
Nov 20, 2007	20.91	20.99	20.53	20.87	4,672,681	+0.04(+0.19%)
Nov 19, 2007	20.89	20.95	20.65	20.83	4,476,582	-0.15(-0.71%)
Nov 16, 2007	21.01	21.07	20.69	20.98	6,139,970	+0.15(+0.71%)
Nov 15, 2007	20.68	21.07	20.67	20.83	4,667,816	+0.02(+0.11%)
Nov 14, 2007	21.21	21.61	20.70	20.81	5,075,465	-0.24(-1.15%)
Nov 13, 2007	20.91	21.07	20.73	21.05	6,047,340	+0.28(+1.33%)
Nov 12, 2007	21.24	21.24	20.73	20.78	5,605,767	-0.04(-0.21%)
Nov 09, 2007	21.55	21.55	20.72	20.82	8,908,282	-0.39(-1.84%)
Nov 08, 2007	20.81	21.31	20.81	21.21	4,946,422	+0.34(+1.61%)
Nov 07, 2007	21.08	21.37	20.88	20.88	8,390,022	-0.55(-2.55%)
Nov 06, 2007	21.40	21.42	21.14	21.42	5,786,528	+0.20(+0.93%)
Nov 05, 2007	21.49	21.52	21.01	21.22	8,674,048	-0.31(-1.43%)
Nov 02, 2007	21.22	21.55	20.94	21.53	10,401,431	-0.01(-0.03%)
Nov 01, 2007	22.12	22.19	21.48	21.54	8,540,507	-0.66(-2.96%)
Oct 31, 2007	22.32	22.32	21.99	22.19	6,713,878	+0.00(+0.00%)
Oct 30, 2007	21.56	22.37	21.56	22.19	8,412,308	+0.63(+2.94%)
Oct 29, 2007	21.71	21.72	21.44	21.56	4,847,783	-0.01(-0.03%)
Oct 26, 2007	21.51	21.70	21.38	21.56	5,120,392	+0.03(+0.15%)
Oct 25, 2007	20.89	21.57	20.88	21.53	7,770,860	+0.62(+2.95%)
Oct 24, 2007	20.57	20.99	20.45	20.91	5,332,089	+0.20(+0.98%)
Oct 23, 2007	20.78	20.89	20.50	20.71	3,710,052	+0.05(+0.24%)
Oct 22, 2007	20.42	20.75	20.33	20.66	4,804,959	+0.01(+0.05%)
Oct 19, 2007	20.69	20.94	20.62	20.65	8,071,170	-0.15(-0.72%)
Oct 18, 2007	20.68	20.81	20.51	20.80	6,415,201	+0.12(+0.56%)
Oct 17, 2007	20.80	20.89	20.57	20.68	8,105,647	+0.12(+0.59%)
Oct 16, 2007	20.34	20.76	20.31	20.56	5,645,646	+0.22(+1.08%)
Oct 15, 2007	20.63	20.79	20.26	20.34	5,067,163	-0.18(-0.89%)
Oct 12, 2007	20.62	20.74	20.43	20.52	5,147,367	+0.02(+0.11%)
Oct 11, 2007	21.00	21.13	20.46	20.50	8,783,204	-0.50(-2.39%)
Oct 10, 2007	20.53	21.11	20.45	21.00	17,312,008	+0.00(+0.00%)
Oct 09, 2007	21.13	21.13	20.67	21.00	27,089,592	+1.00(+5.02%)
Oct 08, 2007	19.12	20.10	19.05	20.00	19,530,672	+1.07(+5.65%)
Oct 05, 2007	18.73	19.12	18.60	18.93	4,172,040	+0.35(+1.87%)
Oct 04, 2007	18.84	18.88	18.46	18.58	3,124,130	-0.25(-1.32%)
Oct 03, 2007	18.82	19.05	18.73	18.83	3,978,245	-0.06(-0.29%)
Oct 02, 2007	19.02	19.06	18.85	18.89	3,336,434	-0.10(-0.52%)
Oct 01, 2007	18.75	19.08	18.54	18.99	3,916,550	+0.34(+1.83%)
Sep 28, 2007	18.59	18.79	18.47	18.64	3,040,842	+0.08(+0.42%)
Sep 27, 2007	18.52	18.60	18.45	18.57	2,735,088	+0.15(+0.84%)
Sep 26, 2007	18.49	18.52	18.38	18.41	5,639,476	+0.04(+0.24%)
Sep 25, 2007	18.74	18.76	18.36	18.37	5,533,687	-0.44(-2.34%)
Sep 24, 2007	18.85	19.07	18.69	18.81	3,645,636	-0.08(-0.44%)
Sep 21, 2007	19.08	19.28	18.75	18.89	6,432,523	+0.14(+0.73%)
Sep 20, 2007	18.88	18.91	18.74	18.75	2,812,207	-0.12(-0.64%)
Sep 19, 2007	18.56	19.05	18.56	18.88	5,453,121	+0.45(+2.42%)
Sep 18, 2007	17.87	18.58	17.86	18.43	4,569,792	+0.56(+3.15%)
Sep 17, 2007	17.90	18.00	17.77	17.87	2,755,412	-0.04(-0.25%)
Sep 14, 2007	17.68	17.94	17.53	17.91	3,267,844	+0.23(+1.28%)
Sep 13, 2007	17.42	17.86	17.41	17.68	6,321,570	+0.35(+2.03%)
Sep 12, 2007	17.55	17.56	17.29	17.33	2,951,021	-0.24(-1.35%)
Sep 11, 2007	17.35	17.66	17.40	17.57	3,690,410	+0.21(+1.24%)
Sep 10, 2007	17.55	17.68	17.22	17.35	3,070,057	-0.12(-0.69%)
Sep 07, 2007	17.73	17.80	17.43	17.48	4,154,257	-0.46(-2.55%)
Sep 06, 2007	18.03	18.18	17.91	17.93	3,912,013	-0.10(-0.55%)
Sep 05, 2007	17.83	18.11	17.72	18.03	3,546,198	+0.02(+0.09%)
Sep 04, 2007	18.01	18.11	17.78	18.02	3,504,100	-0.02(-0.09%)
Aug 31, 2007	17.97	18.19	17.88	18.03	2,754,686	+0.20(+1.11%)
Aug 30, 2007	17.45	17.97	17.45	17.83	3,431,154	+0.01(+0.06%)
Aug 29, 2007	17.94	17.94	17.39	17.82	5,250,978	+0.04(+0.22%)
Aug 28, 2007	17.92	18.06	17.73	17.78	4,367,105	-0.25(-1.38%)
Aug 27, 2007	18.22	18.38	18.02	18.03	3,027,596	-0.21(-1.15%)
Aug 24, 2007	17.82	18.25	17.78	18.24	3,154,434	+0.49(+2.76%)
Aug 23, 2007	17.89	17.94	17.58	17.75	2,801,139	+0.01(+0.06%)
Aug 22, 2007	17.76	17.79	17.48	17.74	3,014,350	+0.32(+1.83%)
Aug 21, 2007	17.20	17.49	17.15	17.42	3,439,501	+0.20(+1.18%)
Aug 20, 2007	17.37	17.55	17.03	17.22	3,617,147	-0.03(-0.19%)
Aug 17, 2007	17.08	17.36	16.26	17.25	8,375,291	+0.58(+3.47%)
Aug 16, 2007	15.71	16.74	15.63	16.67	8,463,842	+0.35(+2.13%)
Aug 15, 2007	16.85	17.07	16.28	16.32	4,561,445	-0.52(-3.11%)
Aug 14, 2007	16.87	17.01	16.68	16.85	4,561,808	-0.08(-0.49%)
Aug 13, 2007	17.26	17.43	16.85	16.93	4,460,011	-0.26(-1.51%)
Aug 10, 2007	17.02	17.41	16.01	17.19	7,080,782	+0.60(+3.62%)
Aug 09, 2007	16.82	17.71	16.31	16.59	9,421,567	-0.94(-5.38%)
Aug 08, 2007	17.59	17.92	17.25	17.53	5,884,288	-0.06(-0.34%)
Aug 07, 2007	18.10	18.10	17.16	17.59	5,801,678	-0.08(-0.47%)
Aug 06, 2007	17.29	17.67	17.07	17.67	4,449,516	+0.31(+1.81%)
Aug 03, 2007	17.45	17.61	17.36	17.36	4,462,662	-0.25(-1.44%)
Aug 02, 2007	17.00	17.71	17.00	17.61	6,518,872	+0.19(+1.08%)
Aug 01, 2007	17.18	17.82	17.18	17.43	6,517,778	-0.23(-1.31%)
Jul 31, 2007	18.42	18.42	17.63	17.66	4,779,813	-0.15(-0.84%)
Jul 30, 2007	17.52	17.84	17.50	17.81	7,333,551	+0.29(+1.64%)
Jul 27, 2007	17.82	18.14	17.50	17.52	5,985,694	-0.20(-1.12%)
Jul 26, 2007	18.34	18.35	17.48	17.72	7,729,737	-0.78(-4.20%)
Jul 25, 2007	18.81	18.85	18.29	18.49	6,218,096	-0.18(-0.94%)
Jul 24, 2007	18.68	19.20	18.63	18.67	4,691,121	-0.51(-2.64%)
Jul 23, 2007	18.94	19.32	18.90	19.18	6,699,369	+0.37(+1.96%)
Jul 20, 2007	18.85	19.13	18.70	18.81	7,342,624	-0.09(-0.47%)
Jul 19, 2007	18.90	19.07	18.70	18.90	4,876,634	+0.02(+0.12%)
Jul 18, 2007	18.69	18.90	18.54	18.88	5,710,425	+0.14(+0.74%)
Jul 17, 2007	18.74	18.96	18.73	18.74	3,278,005	-0.04(-0.23%)
Jul 16, 2007	19.19	19.19	18.56	18.78	6,448,045	-0.22(-1.16%)
Jul 13, 2007	18.90	19.07	18.80	19.00	5,189,646	+0.14(+0.76%)
Jul 12, 2007	18.79	19.03	18.52	18.86	10,913,226	-0.10(-0.55%)
Jul 11, 2007	18.62	19.23	18.52	18.96	15,639,076	+0.80(+4.43%)
Jul 10, 2007	18.60	18.74	18.16	18.16	7,164,071	-0.47(-2.51%)
Jul 09, 2007	18.82	18.90	18.58	18.63	4,321,197	-0.14(-0.73%)
Jul 06, 2007	18.65	18.88	18.61	18.76	3,369,641	+0.15(+0.83%)
Jul 05, 2007	18.56	18.75	18.53	18.61	4,362,206	-0.01(-0.03%)
Jul 03, 2007	18.63	18.72	18.52	18.62	3,348,955	+0.24(+1.32%)
Jul 02, 2007	18.11	18.41	18.11	18.37	5,363,118	+0.34(+1.89%)
Jun 29, 2007	18.08	18.25	18.00	18.03	4,846,875	+0.08(+0.43%)
Jun 28, 2007	17.91	18.21	17.72	17.95	4,814,213	+0.12(+0.65%)
Jun 27, 2007	17.65	17.88	17.40	17.84	3,868,903	+8.94(+100.53%)
Jun 26, 2007	8.936	9.001	8.886	8.896	4,227,928	-0.00(-0.05%)
Jun 25, 2007	8.933	9.005	8.862	8.900	3,599,001	-0.03(-0.35%)
Jun 22, 2007	9.019	9.032	8.911	8.932	6,754,887	-0.09(-0.96%)
Jun 21, 2007	9.179	9.152	8.962	9.019	5,464,008	-0.16(-1.74%)
Jun 20, 2007	9.336	9.336	9.161	9.179	8,704,815	-0.16(-1.67%)
Jun 19, 2007	9.283	9.354	9.212	9.334	4,465,636	+0.07(+0.71%)
Jun 18, 2007	9.393	9.393	9.225	9.268	5,383,078	-0.13(-1.39%)
Jun 15, 2007	9.466	9.466	9.370	9.399	5,007,827	+0.06(+0.62%)
Jun 14, 2007	9.333	9.359	9.287	9.341	4,447,490	+0.01(+0.07%)
Jun 13, 2007	9.224	9.349	9.214	9.334	4,207,968	+0.13(+1.36%)
Jun 12, 2007	9.280	9.311	9.174	9.209	3,981,511	-0.13(-1.34%)
Jun 11, 2007	9.261	9.360	9.217	9.334	4,464,184	+0.07(+0.79%)
Jun 08, 2007	9.122	9.263	9.107	9.261	6,171,647	+0.14(+1.53%)
Jun 07, 2007	9.228	9.369	9.114	9.122	7,002,005	-0.22(-2.36%)
Jun 06, 2007	9.356	9.374	9.300	9.342	4,135,749	-0.06(-0.67%)
Jun 05, 2007	9.472	9.484	9.348	9.406	4,778,122	-0.06(-0.68%)
Jun 04, 2007	9.354	9.490	9.329	9.471	3,299,414	+0.07(+0.72%)

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.