Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.12	22.12	21.70	21.87	5,919,708	-0.21(-0.97%)
May 29, 2008	21.79	22.10	21.75	22.09	3,583,865	+0.36(+1.65%)
May 28, 2008	21.58	21.90	21.57	21.73	4,179,143	+0.26(+1.23%)
May 27, 2008	21.12	21.66	21.10	21.47	3,955,704	+0.26(+1.22%)
May 26, 2008	21.47	21.47	20.99	21.21	0	+0.00(+0.00%)
May 23, 2008	21.47	21.47	20.99	21.21	4,480,997	-0.33(-1.51%)
May 22, 2008	21.23	21.80	21.23	21.53	4,208,173	+0.32(+1.51%)
May 21, 2008	21.96	21.98	21.20	21.21	7,574,317	-0.67(-3.07%)
May 20, 2008	22.34	22.36	21.83	21.88	6,509,367	-0.59(-2.62%)
May 19, 2008	22.55	22.77	22.40	22.47	4,363,339	-0.02(-0.10%)
May 16, 2008	22.92	22.92	22.35	22.50	3,415,134	-0.28(-1.23%)
May 15, 2008	22.58	22.84	22.42	22.78	6,072,806	+0.25(+1.10%)
May 14, 2008	22.71	22.73	22.49	22.53	6,463,696	-0.03(-0.12%)
May 13, 2008	22.38	22.62	22.33	22.56	6,805,004	+0.19(+0.84%)
May 12, 2008	21.91	22.42	21.91	22.37	4,869,926	+0.47(+2.16%)
May 09, 2008	22.00	22.27	21.81	21.90	1,858,004	-0.16(-0.72%)
May 08, 2008	22.04	22.09	21.74	22.06	5,843,776	+0.13(+0.60%)
May 07, 2008	22.39	22.44	21.88	21.92	5,702,645	-0.43(-1.92%)
May 06, 2008	22.74	22.74	22.19	22.35	4,801,637	+0.07(+0.32%)
May 05, 2008	22.47	22.47	22.06	22.28	4,967,129	-0.03(-0.15%)
May 02, 2008	22.65	22.68	22.24	22.31	5,525,404	-0.16(-0.71%)
May 01, 2008	22.04	22.68	21.93	22.47	7,154,903	+0.06(+0.27%)
Apr 30, 2008	22.74	22.99	22.37	22.41	9,136,506	-0.11(-0.49%)
Apr 29, 2008	22.47	22.64	22.40	22.52	5,467,217	+0.07(+0.32%)
Apr 28, 2008	22.66	22.66	22.38	22.45	6,704,039	-0.17(-0.73%)
Apr 25, 2008	22.46	22.65	22.24	22.62	6,711,903	+0.22(+0.98%)
Apr 24, 2008	22.19	22.69	22.01	22.40	9,511,522	+0.20(+0.89%)
Apr 23, 2008	21.63	22.55	21.23	22.20	11,633,733	+0.99(+4.68%)
Apr 22, 2008	21.49	21.52	20.98	21.21	5,409,928	-0.32(-1.48%)
Apr 21, 2008	21.81	21.81	21.38	21.53	4,793,879	-0.36(-1.64%)
Apr 18, 2008	21.42	22.05	21.41	21.88	5,480,198	+0.57(+2.69%)
Apr 17, 2008	21.13	21.34	20.88	21.31	3,926,549	+0.16(+0.76%)
Apr 16, 2008	21.04	21.19	20.89	21.15	4,994,343	+0.18(+0.87%)
Apr 15, 2008	20.88	21.04	20.57	20.97	4,075,968	+0.26(+1.28%)
Apr 14, 2008	20.66	20.94	20.52	20.71	5,456,694	+0.06(+0.29%)
Apr 11, 2008	20.61	20.87	20.54	20.65	3,728,476	-0.17(-0.82%)
Apr 10, 2008	20.74	20.95	20.56	20.82	4,407,364	+0.11(+0.53%)
Apr 09, 2008	21.23	21.35	20.61	20.71	4,164,502	-0.53(-2.49%)
Apr 08, 2008	21.23	21.28	21.05	21.23	5,488,624	-0.11(-0.52%)
Apr 07, 2008	21.53	21.53	21.10	21.34	3,785,716	-0.08(-0.36%)
Apr 04, 2008	21.31	21.52	21.05	21.42	3,879,044	+0.17(+0.80%)
Apr 03, 2008	21.35	21.46	20.99	21.25	5,992,591	-0.23(-1.08%)
Apr 02, 2008	21.22	21.71	21.11	21.48	6,311,073	+0.18(+0.85%)
Apr 01, 2008	20.51	21.32	20.51	21.30	4,559,539	+0.80(+3.90%)
Mar 31, 2008	20.33	20.60	20.12	20.50	4,322,471	+0.20(+0.98%)
Mar 28, 2008	20.83	20.83	20.22	20.30	4,118,151	-0.32(-1.55%)
Mar 27, 2008	21.18	21.18	20.60	20.62	5,261,540	-0.26(-1.27%)
Mar 26, 2008	20.98	21.02	20.69	20.89	5,088,085	-0.15(-0.73%)
Mar 25, 2008	20.94	21.16	20.70	21.04	4,951,597	+0.15(+0.74%)
Mar 24, 2008	20.66	21.04	20.64	20.89	4,869,616	+0.28(+1.36%)
Mar 21, 2008	20.04	20.73	19.95	20.61	13,518,476	-0.00(-0.00%)
Mar 20, 2008	20.04	20.73	19.95	20.61	13,518,476	+0.66(+3.32%)
Mar 19, 2008	20.83	20.83	19.93	19.95	5,916,851	-0.82(-3.95%)
Mar 18, 2008	20.24	20.78	20.13	20.77	8,716,467	+0.68(+3.40%)
Mar 17, 2008	19.35	20.31	19.30	20.08	6,731,784	+0.23(+1.17%)
Mar 14, 2008	20.39	20.39	19.46	19.85	6,816,996	-0.38(-1.88%)
Mar 13, 2008	19.74	20.33	19.48	20.23	8,486,535	+0.26(+1.30%)
Mar 12, 2008	20.02	20.47	19.96	19.97	8,539,680	+0.01(+0.06%)
Mar 11, 2008	19.65	19.99	19.27	19.96	8,856,902	+0.58(+2.99%)
Mar 10, 2008	19.55	19.84	19.30	19.38	6,616,215	+0.03(+0.14%)
Mar 07, 2008	19.63	19.69	19.17	19.36	8,295,068	-0.40(-2.01%)
Mar 06, 2008	19.81	19.90	19.51	19.75	8,763,801	-0.19(-0.97%)
Mar 05, 2008	19.50	19.96	19.38	19.95	10,523,000	+0.65(+3.37%)
Mar 04, 2008	18.94	19.36	18.84	19.30	11,722,789	+0.22(+1.16%)
Mar 03, 2008	18.92	19.11	18.57	19.07	9,795,911	+0.09(+0.49%)
Feb 29, 2008	19.28	19.35	18.93	18.98	7,551,078	-0.46(-2.38%)
Feb 28, 2008	20.11	20.11	19.44	19.44	4,895,905	-0.51(-2.57%)
Feb 27, 2008	20.17	20.46	19.87	19.96	6,384,738	-0.30(-1.50%)
Feb 26, 2008	19.97	20.45	19.88	20.26	7,240,064	+0.24(+1.21%)
Feb 25, 2008	19.60	20.07	19.30	20.02	8,598,539	+0.82(+4.25%)
Feb 22, 2008	19.08	19.26	18.75	19.20	5,108,325	+0.16(+0.84%)
Feb 21, 2008	19.30	19.43	18.92	19.04	6,541,537	-0.21(-1.12%)
Feb 20, 2008	19.17	19.35	19.06	19.26	7,206,573	-0.04(-0.23%)
Feb 19, 2008	19.64	19.73	19.14	19.30	5,543,525	-0.13(-0.65%)
Feb 18, 2008	19.16	19.46	19.06	19.43	0	+0.00(+0.00%)
Feb 15, 2008	19.16	19.46	19.06	19.43	5,681,290	+0.23(+1.18%)
Feb 14, 2008	19.72	19.72	19.11	19.20	4,920,436	-0.47(-2.41%)
Feb 13, 2008	19.43	19.72	19.29	19.68	7,675,496	+0.46(+2.41%)
Feb 12, 2008	19.12	19.56	18.99	19.21	6,365,741	+0.25(+1.31%)
Feb 11, 2008	18.92	19.01	18.64	18.96	6,427,662	+0.15(+0.79%)
Feb 08, 2008	18.85	19.09	18.67	18.82	6,560,502	-0.12(-0.61%)
Feb 07, 2008	18.69	19.15	18.47	18.93	10,417,700	+0.10(+0.53%)
Feb 06, 2008	19.25	19.43	18.75	18.83	11,777,470	-0.32(-1.67%)
Feb 05, 2008	19.21	19.81	18.82	19.15	19,727,916	-0.58(-2.93%)
Feb 04, 2008	19.61	19.92	19.48	19.73	14,110,384	+0.31(+1.62%)
Feb 01, 2008	18.85	19.47	18.68	19.42	14,845,535	+0.60(+3.16%)
Jan 31, 2008	18.62	19.11	17.82	18.82	24,862,550	-0.35(-1.84%)
Jan 30, 2008	19.69	19.84	19.15	19.17	12,419,995	-0.56(-2.85%)
Jan 29, 2008	19.81	19.97	19.50	19.74	9,485,445	+0.09(+0.48%)
Jan 28, 2008	19.14	19.83	19.14	19.64	14,713,997	-0.33(-1.63%)
Jan 25, 2008	20.79	20.79	19.88	19.97	11,734,231	-0.58(-2.84%)
Jan 24, 2008	19.84	20.73	19.71	20.55	12,802,636	+0.81(+4.10%)
Jan 23, 2008	18.07	19.90	17.64	19.74	13,879,577	+1.49(+8.18%)
Jan 22, 2008	17.09	18.57	17.07	18.25	12,106,575	-0.15(-0.81%)
Jan 21, 2008	18.57	18.93	18.18	18.40	0	+0.00(+0.00%)
Jan 18, 2008	18.57	18.93	18.18	18.40	10,456,464	-0.04(-0.24%)
Jan 17, 2008	18.79	19.19	18.31	18.44	11,896,743	-0.33(-1.73%)
Jan 16, 2008	18.98	19.42	18.71	18.77	12,750,803	-0.34(-1.79%)
Jan 15, 2008	20.01	20.03	19.11	19.11	13,796,742	-1.18(-5.84%)
Jan 14, 2008	20.36	20.44	19.37	20.29	10,278,688	+0.27(+1.35%)
Jan 11, 2008	21.25	21.32	19.98	20.02	17,527,374	-1.47(-6.82%)
Jan 10, 2008	20.90	21.54	20.79	21.49	7,395,455	+0.46(+2.17%)
Jan 09, 2008	20.19	21.03	20.19	21.03	8,389,979	+0.80(+3.95%)
Jan 08, 2008	20.82	21.00	20.14	20.23	6,893,908	-0.53(-2.55%)
Jan 07, 2008	20.29	20.90	20.29	20.76	8,306,854	+0.47(+2.34%)
Jan 04, 2008	20.45	20.46	19.93	20.29	7,902,516	-0.29(-1.42%)
Jan 03, 2008	20.98	21.06	20.46	20.58	5,019,307	-0.29(-1.40%)
Jan 02, 2008	21.11	21.15	20.75	20.87	5,391,673	-0.21(-1.02%)
Jan 01, 2008	21.21	21.31	20.92	21.09	0	+0.00(+0.00%)
Dec 31, 2007	21.21	21.31	20.92	21.09	2,524,812	-0.15(-0.70%)
Dec 28, 2007	21.06	21.33	21.01	21.23	2,635,754	+0.32(+1.53%)
Dec 27, 2007	21.35	21.35	20.90	20.92	3,439,634	-0.41(-1.94%)
Dec 26, 2007	21.35	21.40	21.12	21.33	2,557,319	+0.03(+0.13%)
Dec 24, 2007	21.37	21.53	21.14	21.30	1,534,676	+0.10(+0.49%)
Dec 21, 2007	20.80	21.25	20.66	21.20	6,914,978	+0.62(+3.03%)
Dec 20, 2007	21.09	21.12	20.40	20.57	6,228,963	-0.32(-1.56%)
Dec 19, 2007	20.88	21.01	20.65	20.90	5,150,947	-0.18(-0.84%)
Dec 18, 2007	20.85	21.22	20.66	21.07	6,017,323	+0.41(+2.00%)
Dec 17, 2007	21.10	21.14	20.66	20.66	5,054,811	-0.49(-2.32%)
Dec 14, 2007	21.41	21.73	21.11	21.15	6,704,180	-0.55(-2.54%)
Dec 13, 2007	21.55	21.81	21.39	21.70	8,360,528	+0.09(+0.43%)
Dec 12, 2007	21.85	22.02	21.40	21.61	7,261,092	+0.19(+0.90%)
Dec 11, 2007	21.74	21.88	21.42	21.42	7,713,923	-0.30(-1.40%)
Dec 10, 2007	21.86	21.90	21.64	21.72	7,840,314	-0.03(-0.15%)
Dec 07, 2007	21.56	21.96	21.48	21.75	6,127,004	+0.24(+1.10%)
Dec 06, 2007	20.46	21.58	20.41	21.52	7,522,070	+1.05(+5.11%)
Dec 05, 2007	20.60	20.61	20.30	20.47	6,474,640	+0.10(+0.49%)
Dec 04, 2007	20.23	20.61	20.23	20.37	6,790,156	+0.06(+0.27%)
Dec 03, 2007	20.42	20.65	20.23	20.31	6,924,194	-0.15(-0.75%)
Nov 30, 2007	20.70	20.86	20.43	20.47	6,976,328	-0.03(-0.13%)
Nov 29, 2007	20.47	20.57	20.24	20.50	4,567,620	+0.01(+0.03%)
Nov 28, 2007	20.28	20.58	20.19	20.49	10,139,261	+0.18(+0.90%)
Nov 27, 2007	20.44	20.44	20.06	20.31	6,830,539	-0.02(-0.11%)
Nov 26, 2007	20.79	20.79	20.28	20.33	5,053,002	-0.41(-1.99%)
Nov 23, 2007	20.66	20.80	20.51	20.74	2,011,339	+0.24(+1.18%)
Nov 21, 2007	20.73	20.78	20.45	20.50	3,927,841	-0.36(-1.74%)
Nov 20, 2007	20.90	20.99	20.52	20.87	4,673,683	+0.04(+0.19%)
Nov 19, 2007	20.89	20.95	20.65	20.83	4,477,541	-0.15(-0.71%)
Nov 16, 2007	21.01	21.07	20.69	20.98	6,141,286	+0.15(+0.71%)
Nov 15, 2007	20.68	21.07	20.66	20.83	4,668,817	+0.02(+0.11%)
Nov 14, 2007	21.20	21.60	20.70	20.80	5,076,553	-0.24(-1.15%)
Nov 13, 2007	20.90	21.06	20.72	21.05	6,048,636	+0.28(+1.33%)
Nov 12, 2007	21.23	21.23	20.73	20.77	5,606,968	-0.04(-0.21%)
Nov 09, 2007	21.55	21.55	20.72	20.82	8,910,191	-0.39(-1.84%)
Nov 08, 2007	20.80	21.30	20.80	21.21	4,947,482	+0.34(+1.61%)
Nov 07, 2007	21.07	21.36	20.87	20.87	8,391,820	-0.55(-2.55%)
Nov 06, 2007	21.40	21.42	21.14	21.42	5,787,768	+0.20(+0.94%)
Nov 05, 2007	21.49	21.52	21.00	21.22	8,675,907	-0.31(-1.43%)
Nov 02, 2007	21.21	21.55	20.94	21.53	10,403,660	-0.01(-0.03%)
Nov 01, 2007	22.12	22.19	21.47	21.53	8,542,337	-0.66(-2.95%)
Oct 31, 2007	22.31	22.31	21.98	22.19	6,715,317	+0.00(+0.00%)
Oct 30, 2007	21.55	22.37	21.55	22.19	8,414,111	+0.63(+2.94%)
Oct 29, 2007	21.70	21.71	21.44	21.55	4,848,822	-0.01(-0.03%)
Oct 26, 2007	21.50	21.69	21.37	21.56	5,121,489	+0.03(+0.15%)
Oct 25, 2007	20.88	21.57	20.87	21.53	7,772,526	+0.62(+2.95%)
Oct 24, 2007	20.57	20.99	20.45	20.91	5,333,232	+0.20(+0.98%)
Oct 23, 2007	20.78	20.88	20.49	20.71	3,710,848	+0.05(+0.24%)
Oct 22, 2007	20.41	20.74	20.33	20.66	4,805,989	+0.01(+0.05%)
Oct 19, 2007	20.69	20.94	20.62	20.65	8,072,900	-0.15(-0.72%)
Oct 18, 2007	20.68	20.80	20.51	20.79	6,416,576	+0.12(+0.56%)
Oct 17, 2007	20.80	20.89	20.56	20.68	8,107,384	+0.12(+0.59%)
Oct 16, 2007	20.33	20.76	20.30	20.56	5,646,855	+0.22(+1.08%)
Oct 15, 2007	20.62	20.78	20.25	20.34	5,068,249	-0.18(-0.89%)
Oct 12, 2007	20.61	20.74	20.42	20.52	5,148,470	+0.02(+0.11%)
Oct 11, 2007	21.00	21.12	20.45	20.50	8,785,087	-0.50(-2.39%)
Oct 10, 2007	20.52	21.10	20.45	21.00	17,315,718	+0.00(+0.00%)
Oct 09, 2007	21.12	21.12	20.67	21.00	27,095,396	+1.00(+5.02%)
Oct 08, 2007	19.12	20.10	19.04	20.00	19,534,858	+1.07(+5.65%)
Oct 05, 2007	18.73	19.11	18.60	18.93	4,172,934	+0.35(+1.87%)
Oct 04, 2007	18.84	18.87	18.46	18.58	3,124,800	-0.25(-1.32%)
Oct 03, 2007	18.82	19.04	18.73	18.83	3,979,097	-0.06(-0.29%)
Oct 02, 2007	19.02	19.06	18.85	18.88	3,337,149	-0.10(-0.52%)
Oct 01, 2007	18.74	19.08	18.54	18.98	3,917,389	+0.34(+1.83%)
Sep 28, 2007	18.59	18.78	18.47	18.64	3,041,494	+0.08(+0.42%)
Sep 27, 2007	18.51	18.60	18.44	18.56	2,735,675	+0.15(+0.84%)
Sep 26, 2007	18.49	18.51	18.38	18.41	5,640,685	+0.04(+0.24%)
Sep 25, 2007	18.74	18.76	18.36	18.36	5,534,873	-0.44(-2.34%)
Sep 24, 2007	18.84	19.06	18.68	18.80	3,646,417	-0.08(-0.44%)
Sep 21, 2007	19.08	19.28	18.75	18.89	6,433,901	+0.14(+0.73%)
Sep 20, 2007	18.87	18.90	18.73	18.75	2,812,810	-0.12(-0.64%)
Sep 19, 2007	18.56	19.05	18.56	18.87	5,454,289	+0.45(+2.42%)
Sep 18, 2007	17.86	18.58	17.85	18.42	4,570,771	+0.56(+3.15%)
Sep 17, 2007	17.90	18.00	17.76	17.86	2,756,002	-0.04(-0.25%)
Sep 14, 2007	17.68	17.94	17.53	17.91	3,268,544	+0.23(+1.28%)
Sep 13, 2007	17.42	17.85	17.41	17.68	6,322,924	+0.35(+2.03%)
Sep 12, 2007	17.54	17.56	17.28	17.33	2,951,654	-0.24(-1.35%)
Sep 11, 2007	17.35	17.66	17.40	17.57	3,691,201	+0.21(+1.24%)
Sep 10, 2007	17.55	17.68	17.22	17.35	3,070,714	-0.12(-0.69%)
Sep 07, 2007	17.73	17.80	17.42	17.47	4,155,147	-0.46(-2.55%)
Sep 06, 2007	18.03	18.17	17.91	17.93	3,912,852	-0.10(-0.55%)
Sep 05, 2007	17.83	18.11	17.72	18.03	3,546,957	+0.02(+0.09%)
Sep 04, 2007	18.01	18.11	17.77	18.01	3,504,851	-0.02(-0.09%)
Aug 31, 2007	17.97	18.18	17.87	18.03	2,755,276	+0.20(+1.11%)
Aug 30, 2007	17.44	17.97	17.44	17.83	3,431,890	+0.01(+0.06%)
Aug 29, 2007	17.94	17.94	17.38	17.82	5,252,104	+0.04(+0.22%)
Aug 28, 2007	17.91	18.06	17.73	17.78	4,368,041	-0.25(-1.38%)
Aug 27, 2007	18.22	18.38	18.02	18.03	3,028,245	-0.21(-1.15%)
Aug 24, 2007	17.81	18.24	17.77	18.24	3,155,110	+0.49(+2.76%)
Aug 23, 2007	17.88	17.93	17.58	17.75	2,801,739	+0.01(+0.06%)
Aug 22, 2007	17.75	17.79	17.47	17.74	3,014,995	+0.32(+1.83%)
Aug 21, 2007	17.20	17.48	17.15	17.42	3,440,238	+0.20(+1.18%)
Aug 20, 2007	17.37	17.55	17.03	17.21	3,617,922	-0.03(-0.19%)
Aug 17, 2007	17.08	17.36	16.25	17.25	8,377,086	+0.58(+3.47%)
Aug 16, 2007	15.70	16.74	15.63	16.67	8,465,655	+0.35(+2.13%)
Aug 15, 2007	16.84	17.06	16.28	16.32	4,562,422	-0.52(-3.11%)
Aug 14, 2007	16.87	17.01	16.67	16.84	4,562,785	-0.08(-0.49%)
Aug 13, 2007	17.26	17.42	16.84	16.93	4,460,967	-0.26(-1.51%)
Aug 10, 2007	17.01	17.41	16.01	17.18	7,082,300	+0.60(+3.62%)
Aug 09, 2007	16.82	17.70	16.30	16.58	9,423,586	-0.94(-5.38%)
Aug 08, 2007	17.59	17.92	17.25	17.53	5,885,549	-0.06(-0.35%)
Aug 07, 2007	18.10	18.10	17.15	17.59	5,802,921	-0.08(-0.47%)
Aug 06, 2007	17.28	17.67	17.06	17.67	4,450,469	+0.31(+1.81%)
Aug 03, 2007	17.45	17.61	17.36	17.36	4,463,618	-0.25(-1.44%)
Aug 02, 2007	16.99	17.71	16.99	17.61	6,520,270	+0.19(+1.08%)
Aug 01, 2007	17.17	17.82	17.17	17.42	6,519,175	-0.23(-1.31%)
Jul 31, 2007	18.42	18.42	17.63	17.65	4,780,837	-0.15(-0.84%)
Jul 30, 2007	17.52	17.84	17.50	17.80	7,335,122	+0.29(+1.64%)
Jul 27, 2007	17.81	18.14	17.50	17.52	5,986,977	-0.20(-1.12%)
Jul 26, 2007	18.33	18.34	17.47	17.71	7,731,393	-0.78(-4.20%)
Jul 25, 2007	18.80	18.84	18.28	18.49	6,219,429	-0.18(-0.94%)
Jul 24, 2007	18.68	19.20	18.62	18.67	4,692,126	-0.51(-2.64%)
Jul 23, 2007	18.94	19.31	18.89	19.17	6,700,804	+0.37(+1.96%)
Jul 20, 2007	18.84	19.12	18.69	18.80	7,344,197	-0.09(-0.47%)
Jul 19, 2007	18.90	19.07	18.70	18.89	4,877,679	+0.02(+0.12%)
Jul 18, 2007	18.68	18.89	18.54	18.87	5,711,649	+0.14(+0.74%)
Jul 17, 2007	18.73	18.95	18.72	18.73	3,278,708	-0.04(-0.23%)
Jul 16, 2007	19.19	19.19	18.55	18.78	6,449,427	-0.22(-1.16%)
Jul 13, 2007	18.90	19.06	18.80	19.00	5,190,758	+0.14(+0.76%)
Jul 12, 2007	18.78	19.03	18.52	18.85	10,915,565	-0.10(-0.55%)
Jul 11, 2007	18.62	19.23	18.52	18.96	15,642,427	+0.80(+4.43%)
Jul 10, 2007	18.60	18.73	18.15	18.15	7,165,606	-0.47(-2.51%)
Jul 09, 2007	18.82	18.90	18.57	18.62	4,322,123	-0.14(-0.73%)
Jul 06, 2007	18.65	18.88	18.61	18.76	3,370,363	+0.15(+0.83%)
Jul 05, 2007	18.55	18.75	18.53	18.61	4,363,141	-0.01(-0.03%)
Jul 03, 2007	18.63	18.71	18.51	18.61	3,349,672	+0.24(+1.32%)
Jul 02, 2007	18.11	18.41	18.11	18.37	5,364,268	+0.34(+1.89%)
Jun 29, 2007	18.08	18.24	18.00	18.03	4,847,914	+0.08(+0.43%)
Jun 28, 2007	17.91	18.21	17.71	17.95	4,815,245	+0.12(+0.65%)
Jun 27, 2007	17.64	17.88	17.39	17.84	3,869,732	+8.94(+100.53%)
Jun 26, 2007	8.934	8.999	8.885	8.894	4,228,835	-0.00(-0.05%)
Jun 25, 2007	8.931	9.003	8.860	8.898	3,599,773	-0.03(-0.35%)
Jun 22, 2007	9.017	9.031	8.909	8.930	6,756,335	-0.09(-0.96%)
Jun 21, 2007	9.177	9.150	8.960	9.017	5,465,179	-0.16(-1.74%)
Jun 20, 2007	9.334	9.334	9.159	9.177	8,706,681	-0.16(-1.67%)
Jun 19, 2007	9.281	9.351	9.210	9.332	4,466,593	+0.07(+0.71%)
Jun 18, 2007	9.391	9.391	9.223	9.266	5,384,232	-0.13(-1.39%)
Jun 15, 2007	9.464	9.464	9.368	9.397	5,008,900	+0.06(+0.62%)
Jun 14, 2007	9.331	9.357	9.285	9.339	4,448,444	+0.01(+0.07%)
Jun 13, 2007	9.222	9.347	9.212	9.332	4,208,870	+0.13(+1.36%)
Jun 12, 2007	9.278	9.309	9.172	9.207	3,982,364	-0.13(-1.34%)
Jun 11, 2007	9.259	9.358	9.215	9.332	4,465,141	+0.07(+0.79%)
Jun 08, 2007	9.120	9.261	9.105	9.259	6,172,970	+0.14(+1.53%)
Jun 07, 2007	9.226	9.367	9.112	9.120	7,003,506	-0.22(-2.36%)
Jun 06, 2007	9.354	9.372	9.298	9.340	4,136,635	-0.06(-0.67%)
Jun 05, 2007	9.470	9.482	9.346	9.404	4,779,146	-0.06(-0.68%)
Jun 04, 2007	9.351	9.488	9.327	9.469	3,300,121	+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.