Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.65	10.83	10.30	10.49	4,806,417	-0.14(-1.29%)
May 29, 2008	10.72	10.84	10.45	10.63	8,443,840	-0.19(-1.74%)
May 28, 2008	10.97	10.97	10.43	10.82	4,917,700	+0.08(+0.72%)
May 27, 2008	10.60	10.83	10.44	10.74	5,470,901	+0.17(+1.62%)
May 26, 2008	10.72	10.75	10.13	10.57	0	+0.00(+0.00%)
May 23, 2008	10.72	10.75	10.13	10.57	7,831,512	-0.24(-2.22%)
May 22, 2008	11.13	11.29	10.64	10.81	7,494,316	-0.15(-1.33%)
May 21, 2008	11.57	11.86	10.89	10.96	8,721,247	-0.73(-6.24%)
May 20, 2008	12.19	12.19	11.57	11.69	6,245,826	-0.55(-4.49%)
May 19, 2008	12.53	12.70	12.10	12.24	4,832,642	-0.39(-3.12%)
May 16, 2008	12.85	12.87	12.14	12.63	7,521,855	+0.23(+1.87%)
May 15, 2008	11.82	12.51	11.71	12.40	7,571,695	+0.58(+4.94%)
May 14, 2008	11.08	11.95	11.06	11.82	8,884,464	+0.76(+6.83%)
May 13, 2008	11.51	11.60	11.01	11.06	6,674,821	-0.42(-3.66%)
May 12, 2008	11.20	11.50	11.08	11.48	4,553,868	+0.31(+2.76%)
May 09, 2008	11.25	11.54	11.03	11.17	3,018,392	-0.21(-1.81%)
May 08, 2008	11.77	11.84	11.23	11.38	6,640,631	-0.37(-3.14%)
May 07, 2008	12.44	12.51	11.69	11.75	6,160,280	-0.72(-5.78%)
May 06, 2008	12.10	12.52	11.87	12.47	8,489,133	+0.10(+0.83%)
May 05, 2008	12.06	12.61	12.06	12.37	6,379,855	+0.20(+1.62%)
May 02, 2008	12.37	12.43	11.91	12.17	6,649,611	+0.06(+0.50%)
May 01, 2008	11.22	12.23	11.08	12.11	11,380,106	+0.92(+8.21%)
Apr 30, 2008	11.84	11.85	11.17	11.19	6,756,171	-0.65(-5.51%)
Apr 29, 2008	12.18	12.27	11.64	11.84	5,839,272	-0.33(-2.75%)
Apr 28, 2008	11.72	12.42	11.43	12.18	5,713,756	+0.43(+3.65%)
Apr 25, 2008	12.00	12.00	11.40	11.75	6,952,892	-0.10(-0.87%)
Apr 24, 2008	11.15	12.16	11.11	11.85	9,836,689	+0.64(+5.74%)
Apr 23, 2008	12.00	12.00	10.98	11.21	7,888,744	-0.65(-5.50%)
Apr 22, 2008	12.44	12.47	11.76	11.86	7,898,744	-0.66(-5.28%)
Apr 21, 2008	12.55	12.67	12.23	12.52	4,788,313	-0.20(-1.55%)
Apr 18, 2008	13.04	13.24	12.63	12.72	5,904,922	-0.06(-0.47%)
Apr 17, 2008	12.61	12.84	12.38	12.78	5,585,992	-0.04(-0.33%)
Apr 16, 2008	12.43	12.91	12.07	12.82	6,518,070	+0.75(+6.18%)
Apr 15, 2008	11.81	12.17	11.49	12.07	7,247,418	+0.33(+2.85%)
Apr 14, 2008	11.89	11.99	11.56	11.74	4,412,234	-0.27(-2.29%)
Apr 11, 2008	12.09	12.40	11.82	12.01	5,875,917	-0.36(-2.91%)
Apr 10, 2008	11.93	12.76	11.93	12.37	8,325,365	+0.35(+2.93%)
Apr 09, 2008	12.80	12.99	12.00	12.02	8,367,879	-0.80(-6.23%)
Apr 08, 2008	13.34	13.49	12.48	12.82	13,151,250	-0.79(-5.80%)
Apr 07, 2008	13.61	14.42	13.56	13.61	12,419,353	+0.04(+0.32%)
Apr 04, 2008	13.64	13.82	13.17	13.57	9,135,279	-0.09(-0.63%)
Apr 03, 2008	13.21	13.75	12.84	13.65	10,483,131	+0.33(+2.45%)
Apr 02, 2008	13.29	14.04	13.19	13.33	16,021,091	+0.07(+0.56%)
Apr 01, 2008	12.85	13.30	12.72	13.25	14,619,283	+0.77(+6.14%)
Mar 31, 2008	12.13	12.79	11.78	12.49	7,549,652	+0.44(+3.63%)
Mar 28, 2008	12.44	12.44	11.94	12.05	5,488,643	-0.33(-2.64%)
Mar 27, 2008	12.36	12.95	12.24	12.37	12,254,340	+0.20(+1.62%)
Mar 26, 2008	12.83	13.05	12.04	12.18	12,187,765	-0.74(-5.71%)
Mar 25, 2008	13.51	13.72	12.88	12.91	14,095,678	-0.37(-2.78%)
Mar 24, 2008	12.84	14.18	12.20	13.28	14,767,768	+0.70(+5.52%)
Mar 21, 2008	11.58	12.77	11.25	12.59	16,727,920	+0.00(+0.00%)
Mar 20, 2008	11.58	12.77	11.25	12.59	16,727,920	+1.34(+11.90%)
Mar 19, 2008	11.20	11.84	11.05	11.25	12,647,826	+0.13(+1.16%)
Mar 18, 2008	10.63	11.64	10.38	11.12	13,071,772	+1.12(+11.24%)
Mar 17, 2008	9.868	10.44	9.619	9.997	10,481,847	-0.51(-4.82%)
Mar 14, 2008	10.87	11.16	10.24	10.50	11,883,164	-0.37(-3.39%)
Mar 13, 2008	9.731	10.98	9.594	10.87	11,044,504	+0.76(+7.46%)
Mar 12, 2008	10.83	10.90	10.10	10.12	7,298,537	-0.61(-5.68%)
Mar 11, 2008	10.73	10.98	9.980	10.73	15,909,191	+0.62(+6.11%)
Mar 10, 2008	10.21	10.67	9.902	10.11	11,205,054	-0.06(-0.59%)
Mar 07, 2008	10.26	10.72	9.782	10.17	9,770,699	-0.29(-2.79%)
Mar 06, 2008	11.17	11.19	10.33	10.46	6,626,433	-0.80(-7.09%)
Mar 05, 2008	11.13	11.75	10.89	11.26	10,522,696	+0.21(+1.86%)
Mar 04, 2008	10.72	11.32	10.43	11.05	12,858,859	+0.24(+2.22%)
Mar 03, 2008	11.46	11.55	10.63	10.81	10,985,350	-0.81(-6.94%)
Feb 29, 2008	12.58	12.58	10.89	11.62	10,228,682	-1.12(-8.82%)
Feb 28, 2008	13.42	13.54	12.66	12.74	8,450,508	-0.91(-6.66%)
Feb 27, 2008	13.23	14.04	13.09	13.65	13,679,825	+0.36(+2.71%)
Feb 26, 2008	12.61	13.50	12.46	13.29	18,671,844	+0.63(+5.02%)
Feb 25, 2008	12.66	12.74	12.31	12.66	11,337,328	+0.03(+0.27%)
Feb 22, 2008	12.43	12.64	11.99	12.62	7,818,322	+0.21(+1.73%)
Feb 21, 2008	12.73	12.95	12.24	12.41	10,535,902	-0.29(-2.30%)
Feb 20, 2008	12.01	12.89	11.97	12.70	18,584,246	+0.55(+4.52%)
Feb 19, 2008	12.00	12.25	11.54	12.15	13,262,754	+0.50(+4.27%)
Feb 18, 2008	12.16	12.22	11.38	11.65	0	+0.00(+0.00%)
Feb 15, 2008	12.16	12.22	11.38	11.65	6,640,625	-0.58(-4.77%)
Feb 14, 2008	12.71	12.79	12.04	12.24	6,265,536	-0.44(-3.45%)
Feb 13, 2008	12.44	12.73	12.06	12.67	7,981,724	+0.46(+3.80%)
Feb 12, 2008	12.76	12.79	12.13	12.21	8,241,641	-0.45(-3.53%)
Feb 11, 2008	12.45	12.81	12.06	12.66	9,877,471	+0.22(+1.79%)
Feb 08, 2008	12.59	12.94	12.03	12.43	8,756,746	-0.21(-1.63%)
Feb 07, 2008	11.76	13.25	11.76	12.64	12,496,527	+0.42(+3.44%)
Feb 06, 2008	12.67	12.93	12.01	12.22	10,509,431	-0.44(-3.46%)
Feb 05, 2008	13.27	13.81	12.54	12.66	15,002,892	-0.42(-3.22%)
Feb 04, 2008	13.39	13.52	12.84	13.08	9,821,481	-0.51(-3.79%)
Feb 01, 2008	13.43	13.79	12.98	13.59	20,241,004	-0.44(-3.12%)
Jan 31, 2008	11.21	14.27	11.00	14.03	26,790,314	+2.39(+20.49%)
Jan 30, 2008	12.61	12.81	11.16	11.64	19,915,328	-1.10(-8.62%)
Jan 29, 2008	11.88	13.16	11.73	12.74	15,863,224	+0.82(+6.83%)
Jan 28, 2008	11.24	11.95	9.851	11.93	11,482,759	+0.69(+6.11%)
Jan 25, 2008	11.18	12.39	11.18	11.24	14,543,351	+0.21(+1.95%)
Jan 24, 2008	11.16	11.17	10.39	11.03	12,188,320	-0.22(-1.98%)
Jan 23, 2008	8.993	11.28	8.796	11.25	22,950,360	+2.03(+22.07%)
Jan 22, 2008	8.006	9.336	8.006	9.216	11,413,567	+0.63(+7.40%)
Jan 21, 2008	8.366	8.761	8.324	8.581	0	+0.00(+0.00%)
Jan 18, 2008	8.366	8.761	8.324	8.581	13,417,290	+0.26(+3.09%)
Jan 17, 2008	8.109	8.538	7.946	8.324	12,618,683	+0.23(+2.86%)
Jan 16, 2008	7.302	8.444	7.302	8.092	14,151,126	+0.54(+7.16%)
Jan 15, 2008	7.980	8.032	7.440	7.551	10,510,503	-0.55(-6.78%)
Jan 14, 2008	7.920	8.178	7.714	8.100	8,915,534	+0.26(+3.28%)
Jan 11, 2008	7.912	8.178	7.594	7.843	10,141,506	-0.13(-1.61%)
Jan 10, 2008	7.594	8.229	7.277	7.972	11,732,583	+0.44(+5.81%)
Jan 09, 2008	7.423	7.543	7.036	7.534	8,883,106	+0.10(+1.39%)
Jan 08, 2008	7.680	8.118	7.397	7.431	10,445,418	-0.33(-4.31%)
Jan 07, 2008	7.843	8.066	7.680	7.766	10,043,204	-0.08(-0.98%)
Jan 04, 2008	8.238	8.238	7.731	7.843	9,556,660	-0.55(-6.54%)
Jan 03, 2008	8.890	8.959	8.289	8.392	6,386,771	-0.55(-6.14%)
Jan 02, 2008	9.010	9.190	8.847	8.941	5,511,958	-0.10(-1.14%)
Jan 01, 2008	8.813	9.405	8.684	9.044	0	+0.00(+0.00%)
Dec 31, 2007	8.813	9.405	8.684	9.044	5,618,288	+0.19(+2.13%)
Dec 28, 2007	9.225	9.259	8.727	8.856	4,050,465	-0.33(-3.55%)
Dec 27, 2007	8.933	9.328	8.924	9.182	5,649,022	+0.06(+0.66%)
Dec 26, 2007	9.053	9.173	8.770	9.122	4,258,338	+0.16(+1.82%)
Dec 24, 2007	8.796	8.993	8.701	8.959	2,342,736	+0.15(+1.75%)
Dec 21, 2007	8.864	8.873	8.529	8.804	10,820,488	+0.08(+0.88%)
Dec 20, 2007	8.761	8.838	8.538	8.727	7,939,292	-0.01(-0.10%)
Dec 19, 2007	8.555	8.813	8.547	8.735	5,705,451	-0.04(-0.49%)
Dec 18, 2007	8.753	8.967	8.632	8.778	10,826,967	+0.10(+1.19%)
Dec 17, 2007	8.838	9.250	8.632	8.675	8,630,081	-0.22(-2.51%)
Dec 14, 2007	9.199	9.225	8.770	8.898	8,087,077	-0.46(-4.95%)
Dec 13, 2007	9.482	9.576	9.096	9.362	8,542,363	-0.17(-1.80%)
Dec 12, 2007	9.722	10.08	9.233	9.533	8,445,166	+0.33(+3.54%)
Dec 11, 2007	10.53	10.88	9.156	9.207	12,253,435	-1.27(-12.12%)
Dec 10, 2007	9.937	10.59	9.705	10.48	7,884,034	+0.59(+5.99%)
Dec 07, 2007	9.877	10.27	9.662	9.885	12,643,383	+0.01(+0.09%)
Dec 06, 2007	8.890	10.05	8.710	9.877	17,996,704	+1.12(+12.73%)
Dec 05, 2007	8.641	8.813	8.572	8.761	6,295,889	+0.31(+3.65%)
Dec 04, 2007	8.564	8.907	8.401	8.452	8,349,489	-0.18(-2.09%)
Dec 03, 2007	8.864	8.924	8.401	8.632	10,026,479	-0.14(-1.57%)
Nov 30, 2007	8.444	8.916	8.444	8.770	14,765,654	+0.67(+8.26%)
Nov 29, 2007	8.169	8.315	7.937	8.100	6,488,218	-0.08(-0.94%)
Nov 28, 2007	8.092	8.298	7.920	8.178	10,635,504	+0.39(+4.96%)
Nov 27, 2007	8.324	8.332	7.534	7.792	19,880,066	-0.07(-0.87%)
Nov 26, 2007	8.281	8.281	7.834	7.860	13,285,560	-0.40(-4.88%)
Nov 23, 2007	8.109	8.332	8.075	8.263	4,329,113	+0.33(+4.11%)
Nov 21, 2007	9.001	9.001	7.723	7.937	19,569,604	-1.16(-12.74%)
Nov 20, 2007	10.33	10.60	8.590	9.096	20,763,378	-1.03(-10.17%)
Nov 19, 2007	10.98	10.98	10.09	10.13	6,469,774	-0.89(-8.10%)
Nov 16, 2007	11.34	11.43	10.82	11.02	3,897,626	-0.27(-2.36%)
Nov 15, 2007	11.52	11.72	11.20	11.28	3,258,925	-0.26(-2.23%)
Nov 14, 2007	11.83	12.34	11.48	11.54	6,726,835	-0.20(-1.68%)
Nov 13, 2007	11.26	11.76	11.24	11.74	5,855,046	+0.61(+5.47%)
Nov 12, 2007	10.90	11.67	10.90	11.13	4,909,617	+0.04(+0.39%)
Nov 09, 2007	10.52	11.34	10.51	11.09	5,442,016	+0.25(+2.30%)
Nov 08, 2007	10.99	11.14	10.43	10.84	6,073,380	-0.15(-1.40%)
Nov 07, 2007	11.24	11.43	10.99	10.99	4,582,693	-0.49(-4.26%)
Nov 06, 2007	11.22	11.53	10.98	11.48	4,823,275	+0.30(+2.69%)
Nov 05, 2007	11.19	11.74	11.14	11.18	7,690,436	-0.48(-4.12%)
Nov 02, 2007	12.21	12.32	11.52	11.66	8,303,020	-0.55(-4.50%)
Nov 01, 2007	12.32	12.38	12.06	12.21	7,166,319	-0.52(-4.11%)
Oct 31, 2007	13.12	13.46	12.67	12.73	7,418,039	-0.38(-2.88%)
Oct 30, 2007	12.96	13.24	12.70	13.11	3,695,501	+0.09(+0.73%)
Oct 29, 2007	13.27	13.28	12.74	13.02	10,267,250	-0.11(-0.85%)
Oct 26, 2007	12.69	13.21	12.63	13.13	7,811,934	+0.66(+5.30%)
Oct 25, 2007	12.70	13.30	12.27	12.47	9,394,272	-0.39(-3.07%)
Oct 24, 2007	12.73	12.86	12.24	12.86	8,057,477	+0.13(+1.01%)
Oct 23, 2007	13.04	13.17	12.45	12.73	7,196,852	-0.02(-0.13%)
Oct 22, 2007	11.51	12.86	11.43	12.75	10,286,944	+1.02(+8.70%)
Oct 19, 2007	11.73	12.06	11.61	11.73	8,138,703	-0.14(-1.16%)
Oct 18, 2007	11.67	12.09	11.45	11.87	8,364,085	+0.08(+0.65%)
Oct 17, 2007	12.21	12.55	11.62	11.79	5,858,775	-0.35(-2.90%)
Oct 16, 2007	12.14	12.22	12.01	12.14	6,644,525	-0.24(-1.94%)
Oct 15, 2007	13.04	13.11	12.28	12.38	4,955,032	-0.63(-4.82%)
Oct 12, 2007	13.36	13.36	12.92	13.01	4,366,614	-0.33(-2.44%)
Oct 11, 2007	13.51	13.80	13.17	13.33	5,335,175	+0.15(+1.17%)
Oct 10, 2007	12.82	13.33	12.73	13.18	5,157,456	+0.33(+2.54%)
Oct 09, 2007	12.78	12.91	12.41	12.85	8,933,951	+0.12(+0.94%)
Oct 08, 2007	13.07	13.24	12.64	12.73	3,948,969	-0.51(-3.82%)
Oct 05, 2007	13.08	13.61	12.97	13.24	5,680,008	+0.01(+0.06%)
Oct 04, 2007	13.96	13.96	12.79	13.23	6,806,220	-0.46(-3.38%)
Oct 03, 2007	13.27	14.53	13.24	13.70	9,933,488	+0.39(+2.97%)
Oct 02, 2007	13.05	14.58	12.91	13.30	13,207,126	+0.61(+4.80%)
Oct 01, 2007	11.93	12.88	11.84	12.69	9,840,259	+1.01(+8.67%)
Sep 28, 2007	11.58	11.84	11.38	11.68	5,733,382	-0.04(-0.37%)
Sep 27, 2007	11.70	12.00	11.05	11.72	8,467,804	+0.16(+1.41%)
Sep 26, 2007	12.55	12.67	11.50	11.56	10,573,975	-1.00(-7.99%)
Sep 25, 2007	12.34	13.00	12.29	12.56	7,122,035	-0.39(-3.05%)
Sep 24, 2007	13.82	13.87	12.88	12.96	5,167,712	-0.91(-6.56%)
Sep 21, 2007	14.09	14.30	13.51	13.87	4,659,611	+0.04(+0.31%)
Sep 20, 2007	14.76	14.80	13.72	13.82	4,172,137	-0.99(-6.66%)
Sep 19, 2007	14.67	15.87	14.46	14.81	9,100,249	+0.14(+0.94%)
Sep 18, 2007	13.99	14.74	13.77	14.67	7,724,065	+0.87(+6.28%)
Sep 17, 2007	13.65	13.93	13.50	13.81	3,592,832	+0.04(+0.31%)
Sep 14, 2007	13.39	13.79	13.11	13.76	4,724,418	+0.45(+3.35%)
Sep 13, 2007	13.15	13.53	12.96	13.32	4,674,178	+0.30(+2.31%)
Sep 12, 2007	12.98	13.25	12.89	13.02	2,867,157	-0.04(-0.33%)
Sep 11, 2007	12.87	13.11	12.85	13.06	3,882,077	+0.15(+1.20%)
Sep 10, 2007	13.48	13.48	12.78	12.91	3,736,289	-0.39(-2.97%)
Sep 07, 2007	13.45	13.52	13.10	13.30	4,619,522	-0.50(-3.61%)
Sep 06, 2007	14.04	14.15	13.58	13.80	3,796,189	-0.24(-1.71%)
Sep 05, 2007	14.26	14.34	13.85	14.04	3,874,735	-0.51(-3.48%)
Sep 04, 2007	14.28	14.67	14.03	14.54	3,580,117	+0.27(+1.86%)
Aug 31, 2007	14.40	14.74	13.88	14.28	4,818,917	+0.33(+2.40%)
Aug 30, 2007	13.94	14.25	13.79	13.94	3,149,875	-0.27(-1.93%)
Aug 29, 2007	13.90	14.28	13.69	14.22	4,610,199	+0.50(+3.63%)
Aug 28, 2007	14.51	14.51	13.65	13.72	5,653,904	-0.61(-4.25%)
Aug 27, 2007	14.94	15.15	14.33	14.33	2,415,926	-0.71(-4.73%)
Aug 24, 2007	15.12	15.26	14.79	15.04	3,138,455	-0.05(-0.34%)
Aug 23, 2007	15.27	15.99	14.84	15.09	7,170,631	+0.09(+0.57%)
Aug 22, 2007	15.19	15.44	14.72	15.01	4,325,150	+0.17(+1.16%)
Aug 21, 2007	14.79	15.10	14.24	14.84	5,130,070	-0.08(-0.52%)
Aug 20, 2007	14.86	15.17	14.45	14.91	4,750,043	-0.07(-0.46%)
Aug 17, 2007	15.75	16.05	14.44	14.98	7,700,058	+0.27(+1.87%)
Aug 16, 2007	13.94	15.91	13.27	14.71	18,434,146	+0.21(+1.42%)
Aug 15, 2007	14.59	15.24	14.46	14.50	10,361,093	-0.45(-2.99%)
Aug 14, 2007	16.18	16.33	14.72	14.95	9,054,256	-1.23(-7.59%)
Aug 13, 2007	17.67	17.81	15.98	16.18	6,137,998	-1.25(-7.19%)
Aug 10, 2007	17.16	18.32	17.16	17.43	9,299,347	-1.01(-5.49%)
Aug 09, 2007	17.91	19.43	17.55	18.44	12,155,153	-0.31(-1.65%)
Aug 08, 2007	18.07	20.81	17.85	18.75	14,770,934	+1.26(+7.21%)
Aug 07, 2007	16.23	17.69	15.82	17.49	12,950,559	+1.24(+7.60%)
Aug 06, 2007	15.87	16.25	14.99	16.25	8,465,532	+0.24(+1.50%)
Aug 03, 2007	16.30	17.15	15.97	16.01	6,906,470	-1.14(-6.65%)
Aug 02, 2007	16.29	17.40	16.29	17.15	8,913,529	+0.60(+3.63%)
Aug 01, 2007	16.56	16.75	14.91	16.55	12,925,953	-0.04(-0.26%)
Jul 31, 2007	16.83	17.24	16.55	16.60	7,401,393	-0.24(-1.43%)
Jul 30, 2007	16.82	17.05	16.54	16.84	9,261,736	+0.02(+0.10%)
Jul 27, 2007	17.20	17.46	16.68	16.82	7,831,681	-0.38(-2.20%)
Jul 26, 2007	17.39	17.46	16.60	17.20	8,744,167	-0.54(-3.05%)
Jul 25, 2007	17.81	18.20	17.26	17.74	6,631,464	+0.18(+1.03%)
Jul 24, 2007	18.05	18.13	17.39	17.56	7,001,989	-0.67(-3.67%)
Jul 23, 2007	18.90	18.92	18.17	18.23	4,689,981	-0.69(-3.63%)
Jul 20, 2007	19.17	19.18	18.47	18.91	5,530,482	-0.31(-1.61%)
Jul 19, 2007	19.06	19.50	19.06	19.22	3,118,177	+0.18(+0.95%)
Jul 18, 2007	18.44	19.28	18.44	19.04	6,475,871	-0.45(-2.29%)
Jul 17, 2007	19.70	19.92	19.42	19.49	2,834,352	-0.30(-1.52%)
Jul 16, 2007	19.82	20.07	19.68	19.79	3,649,585	-0.21(-1.07%)
Jul 13, 2007	19.36	20.36	19.32	20.00	6,770,793	+0.71(+3.69%)
Jul 12, 2007	18.77	19.29	18.69	19.29	3,748,355	+0.60(+3.21%)
Jul 11, 2007	18.58	18.72	18.32	18.69	4,351,868	+0.05(+0.28%)
Jul 10, 2007	19.05	19.11	18.60	18.64	4,556,674	-0.60(-3.12%)
Jul 09, 2007	19.42	19.59	19.14	19.24	4,077,704	-0.26(-1.32%)
Jul 06, 2007	18.91	19.62	18.87	19.50	4,370,824	+0.50(+2.62%)
Jul 05, 2007	19.24	19.42	18.91	19.00	3,955,611	-0.20(-1.03%)
Jul 03, 2007	19.40	19.59	19.14	19.20	2,433,744	-0.21(-1.06%)
Jul 02, 2007	19.09	19.44	18.93	19.40	4,665,913	+0.14(+0.71%)
Jun 29, 2007	19.50	19.74	19.17	19.26	4,140,870	-0.18(-0.93%)
Jun 28, 2007	19.74	19.74	19.35	19.44	3,559,477	-0.29(-1.48%)
Jun 27, 2007	19.31	19.81	19.10	19.74	4,584,671	+0.38(+1.95%)
Jun 26, 2007	20.39	19.96	19.28	19.36	5,767,184	-0.62(-3.09%)
Jun 25, 2007	20.47	20.48	19.89	19.98	3,806,211	-0.45(-2.18%)
Jun 22, 2007	20.67	20.80	20.35	20.42	4,781,159	-0.48(-2.30%)
Jun 21, 2007	21.07	21.11	20.53	20.90	4,092,659	-0.12(-0.57%)
Jun 20, 2007	21.27	21.45	21.02	21.02	3,719,624	-0.25(-1.17%)
Jun 19, 2007	21.29	21.47	21.14	21.27	3,007,584	-0.01(-0.04%)
Jun 18, 2007	21.36	21.48	21.17	21.28	3,232,383	-0.08(-0.36%)
Jun 15, 2007	21.61	21.79	21.27	21.36	2,910,742	+0.07(+0.32%)
Jun 14, 2007	21.45	21.59	21.17	21.29	3,045,458	-0.12(-0.56%)
Jun 13, 2007	21.38	21.55	21.05	21.41	3,252,195	+0.26(+1.22%)
Jun 12, 2007	21.54	21.57	21.02	21.15	5,618,360	-0.63(-2.91%)
Jun 11, 2007	22.08	22.08	21.45	21.79	2,957,822	-0.39(-1.78%)
Jun 08, 2007	21.50	22.23	21.29	22.18	4,540,061	+0.70(+3.23%)
Jun 07, 2007	22.63	22.63	21.43	21.49	5,342,089	-1.14(-5.04%)
Jun 06, 2007	23.18	23.18	22.56	22.63	2,326,729	-0.64(-2.77%)
Jun 05, 2007	23.64	25.23	23.18	23.27	2,657,856	-0.42(-1.77%)
Jun 04, 2007	23.34	23.75	23.09	23.69	3,300,266	+0.48(+2.07%)

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.