Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.40	20.76	20.18	20.69	16,991,260	+0.56(+2.78%)
May 29, 2008	20.56	20.67	20.00	20.14	14,720,313	-0.51(-2.45%)
May 28, 2008	18.76	20.64	18.60	20.64	22,394,508	+1.89(+10.06%)
May 27, 2008	19.25	19.31	18.33	18.75	18,204,846	-0.49(-2.54%)
May 26, 2008	19.86	19.94	18.82	19.24	0	+0.00(+0.00%)
May 23, 2008	19.86	19.94	18.82	19.24	18,022,238	-0.69(-3.47%)
May 22, 2008	19.50	20.39	19.50	19.93	12,034,433	+0.38(+1.93%)
May 21, 2008	20.51	20.57	19.45	19.56	16,931,722	-0.92(-4.49%)
May 20, 2008	20.26	20.74	19.86	20.48	12,298,913	+0.43(+2.13%)
May 19, 2008	21.01	21.23	19.76	20.05	14,314,330	-1.08(-5.13%)
May 16, 2008	20.98	21.47	20.64	21.13	10,021,662	+0.16(+0.76%)
May 15, 2008	20.66	21.19	20.64	20.97	9,018,369	+0.37(+1.80%)
May 14, 2008	20.56	21.42	20.50	20.60	13,807,154	-0.12(-0.56%)
May 13, 2008	21.23	21.31	20.49	20.72	10,588,879	-0.36(-1.73%)
May 12, 2008	20.73	21.14	20.36	21.08	10,502,424	+0.40(+1.92%)
May 09, 2008	20.78	20.96	20.20	20.68	9,247,517	-0.10(-0.47%)
May 08, 2008	20.79	20.86	20.01	20.78	17,800,440	+0.27(+1.31%)
May 07, 2008	20.90	21.47	20.43	20.51	16,374,659	-0.47(-2.25%)
May 06, 2008	20.57	21.11	20.18	20.98	13,922,525	+0.61(+3.01%)
May 05, 2008	20.70	21.05	20.10	20.37	12,824,157	-0.00(-0.01%)
May 02, 2008	20.24	20.53	19.83	20.37	12,304,874	+0.41(+2.06%)
May 01, 2008	20.02	20.37	19.12	19.96	19,493,122	-0.25(-1.24%)
Apr 30, 2008	20.03	20.69	19.88	20.21	18,777,344	+0.38(+1.93%)
Apr 29, 2008	20.68	20.68	19.73	19.83	21,361,042	-1.30(-6.14%)
Apr 28, 2008	21.58	22.24	21.05	21.13	24,448,552	-0.66(-3.04%)
Apr 25, 2008	19.96	21.92	19.73	21.79	30,561,670	+0.99(+4.74%)
Apr 24, 2008	22.52	22.52	20.43	20.80	31,202,384	-1.47(-6.58%)
Apr 23, 2008	23.30	23.30	21.77	22.27	23,611,456	-0.78(-3.38%)
Apr 22, 2008	23.96	23.96	22.65	23.05	20,797,808	-0.55(-2.33%)
Apr 21, 2008	23.43	24.04	23.09	23.60	17,850,306	+0.33(+1.40%)
Apr 18, 2008	22.75	23.79	22.53	23.27	18,277,648	+0.52(+2.29%)
Apr 17, 2008	23.01	23.42	22.15	22.75	17,745,824	-0.14(-0.61%)
Apr 16, 2008	22.31	22.92	21.81	22.89	18,427,518	+1.29(+5.98%)
Apr 15, 2008	22.15	22.15	21.18	21.60	14,643,734	-0.23(-1.07%)
Apr 14, 2008	21.12	22.14	20.99	21.83	19,765,382	+0.91(+4.33%)
Apr 11, 2008	20.36	21.17	20.12	20.93	19,708,662	+0.20(+0.97%)
Apr 10, 2008	20.33	20.96	19.61	20.72	20,101,896	+0.51(+2.50%)
Apr 09, 2008	20.09	20.67	19.88	20.22	25,951,036	+0.41(+2.08%)
Apr 08, 2008	19.05	20.10	18.90	19.81	19,133,546	+0.61(+3.19%)
Apr 07, 2008	19.58	20.10	18.84	19.19	23,001,682	+0.20(+1.06%)
Apr 04, 2008	17.90	19.22	17.80	18.99	26,364,322	+1.68(+9.68%)
Apr 03, 2008	16.01	17.63	15.72	17.32	24,948,406	+1.31(+8.18%)
Apr 02, 2008	15.80	16.43	15.51	16.01	16,270,262	-0.10(-0.63%)
Apr 01, 2008	15.75	16.16	14.72	16.11	25,136,566	+0.44(+2.84%)
Mar 31, 2008	16.16	16.60	15.12	15.66	22,178,908	-0.75(-4.55%)
Mar 28, 2008	16.79	17.04	16.29	16.41	9,571,642	-0.11(-0.70%)
Mar 27, 2008	16.98	17.14	16.47	16.53	17,395,430	-0.65(-3.81%)
Mar 26, 2008	17.08	17.38	16.69	17.18	10,697,556	+0.04(+0.25%)
Mar 25, 2008	16.80	17.25	16.38	17.14	16,952,150	+1.06(+6.57%)
Mar 24, 2008	16.30	16.72	15.93	16.08	18,933,630	+0.21(+1.32%)
Mar 21, 2008	15.78	16.21	14.97	15.87	30,466,324	+0.00(+0.00%)
Mar 20, 2008	15.78	16.21	14.97	15.87	30,466,324	-0.20(-1.27%)
Mar 19, 2008	18.00	18.01	16.05	16.07	25,782,822	-2.03(-11.20%)
Mar 18, 2008	17.31	18.15	17.03	18.10	17,120,060	+1.50(+9.06%)
Mar 17, 2008	16.98	17.54	16.30	16.60	17,960,926	-0.94(-5.39%)
Mar 14, 2008	18.62	18.62	16.99	17.54	19,984,110	-0.63(-3.46%)
Mar 13, 2008	17.08	18.42	16.76	18.17	20,628,734	+0.54(+3.06%)
Mar 12, 2008	17.70	18.20	17.24	17.63	16,425,484	-0.16(-0.90%)
Mar 11, 2008	16.25	17.81	16.25	17.79	20,584,398	+1.88(+11.82%)
Mar 10, 2008	17.08	17.25	15.88	15.91	24,545,520	-1.41(-8.15%)
Mar 07, 2008	17.85	18.34	17.08	17.32	20,955,814	-1.04(-5.68%)
Mar 06, 2008	18.59	18.92	18.31	18.37	13,308,663	-0.30(-1.60%)
Mar 05, 2008	18.08	18.82	17.91	18.67	14,919,606	+0.58(+3.23%)
Mar 04, 2008	18.00	18.74	17.39	18.08	18,132,104	-0.13(-0.71%)
Mar 03, 2008	18.22	18.81	17.74	18.21	23,861,878	-0.24(-1.31%)
Feb 29, 2008	19.34	19.42	18.40	18.45	19,830,694	-0.63(-3.28%)
Feb 28, 2008	18.82	19.33	18.80	19.08	10,666,563	+0.20(+1.07%)
Feb 27, 2008	18.40	19.62	18.40	18.88	24,096,636	-0.53(-2.71%)
Feb 26, 2008	19.71	19.91	19.24	19.40	15,295,607	-0.40(-2.01%)
Feb 25, 2008	19.31	19.81	18.85	19.80	21,715,438	+0.78(+4.08%)
Feb 22, 2008	18.44	19.07	18.11	19.03	15,178,377	+0.44(+2.36%)
Feb 21, 2008	19.37	19.40	18.46	18.59	19,832,824	-0.61(-3.18%)
Feb 20, 2008	19.00	19.40	18.83	19.20	17,237,754	+0.05(+0.25%)
Feb 19, 2008	18.30	19.46	18.30	19.15	26,868,126	+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	14,558,052	+0.39(+2.22%)
Feb 14, 2008	17.71	18.00	17.26	17.47	14,042,255	-0.06(-0.36%)
Feb 13, 2008	17.63	17.67	16.83	17.54	19,134,836	+0.45(+2.62%)
Feb 12, 2008	17.16	18.13	16.90	17.09	27,055,062	+0.24(+1.40%)
Feb 11, 2008	16.69	16.93	15.96	16.85	21,268,964	+0.49(+3.00%)
Feb 08, 2008	16.93	16.93	15.87	16.36	31,015,078	+0.25(+1.54%)
Feb 07, 2008	15.76	16.45	15.34	16.12	22,699,408	-0.16(-0.97%)
Feb 06, 2008	15.95	16.73	15.87	16.27	20,850,876	+0.59(+3.79%)
Feb 05, 2008	16.64	16.99	15.49	15.68	19,611,516	-1.12(-6.66%)
Feb 04, 2008	16.70	16.89	16.38	16.80	16,042,973	+0.39(+2.39%)
Feb 01, 2008	16.22	16.84	16.16	16.41	16,044,998	+0.24(+1.50%)
Jan 31, 2008	14.97	16.37	14.67	16.16	16,568,395	+0.83(+5.41%)
Jan 30, 2008	15.92	16.37	15.24	15.33	20,163,128	-0.65(-4.06%)
Jan 29, 2008	16.34	16.68	15.85	15.98	17,048,106	-0.08(-0.50%)
Jan 28, 2008	15.71	16.25	15.15	16.06	17,358,734	+0.32(+2.05%)
Jan 25, 2008	15.80	16.10	15.35	15.74	20,807,288	+0.61(+4.06%)
Jan 24, 2008	14.75	15.41	14.30	15.13	21,836,446	+1.10(+7.82%)
Jan 23, 2008	13.75	14.05	11.90	14.03	43,318,868	-0.04(-0.29%)
Jan 22, 2008	12.71	14.36	12.43	14.07	23,318,504	-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	27,697,952	+0.47(+3.41%)
Jan 17, 2008	15.34	15.70	13.50	13.64	41,024,732	-2.13(-13.50%)
Jan 16, 2008	16.87	17.37	15.20	15.77	30,388,648	-1.61(-9.28%)
Jan 15, 2008	17.84	18.06	16.78	17.38	22,760,548	-0.73(-4.05%)
Jan 14, 2008	17.31	18.29	17.03	18.12	24,098,516	+1.10(+6.44%)
Jan 11, 2008	16.62	17.73	16.41	17.02	17,773,502	+0.29(+1.73%)
Jan 10, 2008	16.85	17.00	16.11	16.73	18,984,250	-0.28(-1.64%)
Jan 09, 2008	16.93	17.23	15.67	17.01	22,141,578	+0.56(+3.43%)
Jan 08, 2008	16.69	17.29	16.07	16.45	20,986,404	-0.15(-0.92%)
Jan 07, 2008	16.86	17.50	15.50	16.60	17,913,422	-0.22(-1.31%)
Jan 04, 2008	17.23	17.37	16.52	16.82	13,627,673	-0.69(-3.95%)
Jan 03, 2008	17.05	18.06	16.93	17.51	14,170,321	+0.79(+4.73%)
Jan 02, 2008	16.85	16.92	16.33	16.72	8,940,375	+0.08(+0.50%)
Jan 01, 2008	16.94	17.07	16.36	16.64	6,754,262	+0.00(+0.00%)
Dec 31, 2007	16.94	17.07	16.36	16.64	6,754,262	-0.29(-1.72%)
Dec 28, 2007	17.44	17.44	16.88	16.93	8,380,050	-0.28(-1.65%)
Dec 27, 2007	17.54	17.97	16.88	17.21	11,044,768	-0.41(-2.31%)
Dec 26, 2007	17.49	17.75	17.10	17.62	9,931,846	+0.34(+1.98%)
Dec 24, 2007	16.73	17.37	16.73	17.28	4,848,977	+0.50(+2.99%)
Dec 21, 2007	16.63	16.98	16.24	16.78	14,893,892	+0.49(+2.99%)
Dec 20, 2007	15.07	16.29	14.88	16.29	20,416,746	+1.51(+10.24%)
Dec 19, 2007	14.49	14.81	14.12	14.78	10,269,822	+0.23(+1.58%)
Dec 18, 2007	14.76	14.97	13.58	14.55	15,229,745	-0.05(-0.32%)
Dec 17, 2007	14.56	15.32	14.40	14.59	14,047,581	-0.07(-0.46%)
Dec 14, 2007	14.66	15.50	14.35	14.66	17,592,540	-0.21(-1.42%)
Dec 13, 2007	13.79	14.90	13.60	14.87	17,409,592	+0.90(+6.45%)
Dec 12, 2007	14.04	14.42	13.73	13.97	12,153,786	+0.25(+1.83%)
Dec 11, 2007	14.54	14.65	13.66	13.72	12,180,228	-0.75(-5.21%)
Dec 10, 2007	14.44	14.57	14.04	14.48	12,528,611	+0.16(+1.10%)
Dec 07, 2007	14.77	14.86	14.24	14.32	13,115,614	-0.39(-2.64%)
Dec 06, 2007	14.64	15.07	14.48	14.71	15,943,175	+0.25(+1.76%)
Dec 05, 2007	14.25	14.58	14.24	14.45	10,512,406	+0.41(+2.88%)
Dec 04, 2007	14.29	14.67	13.99	14.05	12,399,671	-0.34(-2.34%)
Dec 03, 2007	13.83	14.96	13.70	14.38	24,305,078	+0.63(+4.59%)
Nov 30, 2007	13.90	13.91	13.30	13.75	12,008,210	+0.42(+3.17%)
Nov 29, 2007	13.60	13.72	13.09	13.33	9,644,575	-0.17(-1.25%)
Nov 28, 2007	13.00	13.60	12.95	13.50	12,782,652	+0.63(+4.87%)
Nov 27, 2007	12.48	13.00	12.10	12.87	12,735,214	+0.48(+3.85%)
Nov 26, 2007	12.40	12.87	12.33	12.39	10,865,056	-0.04(-0.32%)
Nov 23, 2007	12.33	12.55	12.16	12.43	2,796,263	+0.36(+2.94%)
Nov 21, 2007	12.15	12.32	11.74	12.08	12,077,962	-0.50(-3.99%)
Nov 20, 2007	12.06	12.69	11.87	12.58	20,700,986	+0.76(+6.42%)
Nov 19, 2007	12.76	12.76	11.75	11.82	14,117,756	-1.01(-7.88%)
Nov 16, 2007	12.75	13.04	12.38	12.83	16,054,583	+0.15(+1.19%)
Nov 15, 2007	13.30	13.31	12.47	12.68	13,473,113	-0.84(-6.23%)
Nov 14, 2007	13.52	13.87	13.25	13.52	19,055,690	+0.39(+2.93%)
Nov 13, 2007	12.44	13.25	12.28	13.14	13,757,334	+1.05(+8.65%)
Nov 12, 2007	14.15	14.15	11.91	12.09	23,746,230	-2.00(-14.21%)
Nov 09, 2007	14.43	14.68	13.89	14.09	13,297,787	-0.49(-3.34%)
Nov 08, 2007	14.93	15.11	13.68	14.58	24,258,096	+0.07(+0.46%)
Nov 07, 2007	14.03	14.81	13.76	14.51	21,804,720	+0.43(+3.05%)
Nov 06, 2007	13.52	14.13	13.20	14.09	8,423,513	+0.81(+6.09%)
Nov 05, 2007	13.16	13.57	13.09	13.28	12,280,404	-0.26(-1.91%)
Nov 02, 2007	12.73	13.55	11.93	13.54	24,136,660	+0.95(+7.54%)
Nov 01, 2007	13.00	13.18	12.53	12.59	19,079,908	-0.70(-5.28%)
Oct 31, 2007	12.88	13.39	12.85	13.29	23,804,570	+0.17(+1.31%)
Oct 30, 2007	14.47	14.53	13.01	13.12	37,253,516	-0.19(-1.42%)
Oct 29, 2007	13.21	13.53	13.15	13.30	13,132,735	+0.39(+3.02%)
Oct 26, 2007	12.90	13.44	12.79	12.91	14,263,154	+0.11(+0.86%)
Oct 25, 2007	12.55	12.96	12.43	12.80	57,039,280	+0.24(+1.90%)
Oct 24, 2007	12.62	12.74	12.21	12.56	18,870,202	+0.24(+1.99%)
Oct 23, 2007	11.76	12.40	11.76	12.32	8,837,407	+0.74(+6.40%)
Oct 22, 2007	11.76	11.77	11.20	11.58	10,838,542	-0.36(-2.98%)
Oct 19, 2007	11.75	12.24	11.69	11.93	18,233,148	+0.17(+1.46%)
Oct 18, 2007	11.31	11.77	11.27	11.76	6,979,163	+0.38(+3.32%)
Oct 17, 2007	11.47	11.56	11.11	11.38	5,753,344	+0.05(+0.47%)
Oct 16, 2007	11.25	11.47	11.09	11.33	5,282,995	+0.01(+0.12%)
Oct 15, 2007	11.59	11.71	11.11	11.32	6,665,597	-0.14(-1.23%)
Oct 12, 2007	10.90	11.68	10.83	11.46	13,629,545	+0.72(+6.66%)
Oct 11, 2007	11.26	11.53	10.69	10.74	15,076,316	-0.41(-3.70%)
Oct 10, 2007	10.92	11.19	10.87	11.16	10,642,067	+0.07(+0.64%)
Oct 09, 2007	10.95	11.29	10.82	11.08	12,081,560	+0.26(+2.42%)
Oct 08, 2007	11.07	11.08	10.68	10.82	4,522,895	-0.21(-1.89%)
Oct 05, 2007	11.18	11.28	10.99	11.03	6,728,443	+0.03(+0.23%)
Oct 04, 2007	10.50	11.01	10.50	11.01	10,115,487	+0.55(+5.31%)
Oct 03, 2007	11.21	11.21	10.32	10.45	13,646,084	-0.71(-6.33%)
Oct 02, 2007	11.59	11.67	11.12	11.16	9,158,912	-0.33(-2.87%)
Oct 01, 2007	11.47	11.81	11.31	11.49	11,515,289	+0.01(+0.11%)
Sep 28, 2007	11.50	11.65	11.27	11.47	7,507,727	-0.00(-0.01%)
Sep 27, 2007	11.20	11.51	11.19	11.48	8,062,091	+0.38(+3.39%)
Sep 26, 2007	11.29	11.38	10.98	11.10	8,213,582	-0.02(-0.20%)
Sep 25, 2007	10.49	11.16	10.49	11.12	9,094,895	+0.51(+4.80%)
Sep 24, 2007	11.11	11.48	10.41	10.61	11,698,203	-0.50(-4.48%)
Sep 21, 2007	10.65	11.19	10.61	11.11	32,823,898	+0.60(+5.76%)
Sep 20, 2007	10.55	10.72	10.43	10.51	16,992,114	-0.04(-0.42%)
Sep 19, 2007	10.48	10.97	10.24	10.55	9,601,477	+0.17(+1.65%)
Sep 18, 2007	10.03	10.42	9.726	10.38	9,840,290	+0.45(+4.49%)
Sep 17, 2007	9.684	10.05	9.676	9.933	9,062,328	+0.25(+2.61%)
Sep 14, 2007	9.431	9.743	9.334	9.681	5,519,162	+0.14(+1.51%)
Sep 13, 2007	9.334	9.629	9.263	9.537	5,605,161	+0.28(+3.05%)
Sep 12, 2007	9.594	9.662	9.207	9.254	7,135,946	-0.36(-3.73%)
Sep 11, 2007	9.458	9.753	9.393	9.613	5,318,056	+0.22(+2.37%)
Sep 10, 2007	9.602	9.675	9.091	9.390	6,361,954	-0.13(-1.40%)
Sep 07, 2007	9.675	9.762	9.372	9.523	6,221,709	-0.37(-3.77%)
Sep 06, 2007	9.993	10.07	9.694	9.897	5,325,995	-0.10(-0.95%)
Sep 05, 2007	9.765	10.01	9.519	9.992	7,257,668	+0.14(+1.41%)
Sep 04, 2007	9.597	10.00	9.513	9.853	7,509,050	+0.28(+2.92%)
Aug 31, 2007	9.418	9.664	9.340	9.573	6,282,570	+0.44(+4.76%)
Aug 30, 2007	9.012	9.372	8.976	9.138	7,259,653	-0.03(-0.30%)
Aug 29, 2007	8.855	9.236	8.795	9.165	4,819,261	+0.41(+4.62%)
Aug 28, 2007	9.251	9.354	8.618	8.760	9,214,480	-0.62(-6.65%)
Aug 27, 2007	9.551	9.597	9.289	9.384	4,457,403	-0.16(-1.73%)
Aug 24, 2007	9.206	9.549	9.100	9.549	4,962,813	+0.40(+4.36%)
Aug 23, 2007	9.177	9.449	9.049	9.150	7,104,854	-0.10(-1.11%)
Aug 22, 2007	8.827	9.307	8.827	9.253	9,111,943	+0.55(+6.27%)
Aug 21, 2007	8.577	8.970	8.486	8.707	7,221,945	+0.13(+1.52%)
Aug 20, 2007	8.305	8.712	8.296	8.577	8,512,595	+0.33(+4.00%)
Aug 17, 2007	8.036	9.038	7.786	8.248	17,306,010	+0.23(+2.89%)
Aug 16, 2007	7.794	8.021	6.990	8.016	14,994,286	+0.03(+0.36%)
Aug 15, 2007	8.624	8.987	7.918	7.988	11,922,793	-0.69(-7.94%)
Aug 14, 2007	8.654	8.843	8.385	8.677	13,646,415	+0.24(+2.90%)
Aug 13, 2007	8.121	8.631	8.121	8.432	14,895,056	+0.58(+7.37%)
Aug 10, 2007	6.976	7.965	6.675	7.853	21,146,852	+0.46(+6.24%)
Aug 09, 2007	8.087	8.155	7.105	7.392	21,756,514	-1.12(-13.14%)
Aug 08, 2007	8.677	8.956	7.676	8.511	21,364,178	-0.14(-1.61%)
Aug 07, 2007	8.229	8.740	8.090	8.650	14,019,849	+0.34(+4.09%)
Aug 06, 2007	8.367	8.480	7.856	8.309	9,031,236	-0.08(-0.95%)
Aug 03, 2007	8.446	8.793	8.314	8.390	7,601,003	-0.40(-4.59%)
Aug 02, 2007	8.846	8.955	8.450	8.793	11,697,534	-0.03(-0.39%)
Aug 01, 2007	8.810	8.881	8.211	8.828	13,253,134	+0.14(+1.60%)
Jul 31, 2007	9.070	9.570	8.582	8.689	17,544,830	-0.04(-0.42%)
Jul 30, 2007	8.214	8.787	8.111	8.725	12,490,209	+0.61(+7.47%)
Jul 27, 2007	8.252	8.905	8.052	8.119	11,270,727	-0.14(-1.68%)
Jul 26, 2007	8.701	8.701	7.641	8.258	14,446,935	-0.48(-5.47%)
Jul 25, 2007	8.981	9.070	8.175	8.736	11,115,062	-0.05(-0.53%)
Jul 24, 2007	9.182	9.478	8.657	8.783	9,537,043	-0.68(-7.22%)
Jul 23, 2007	9.736	9.736	9.425	9.466	5,855,220	-0.16(-1.66%)
Jul 20, 2007	9.871	9.871	9.463	9.626	7,661,864	-0.27(-2.69%)
Jul 19, 2007	10.05	10.09	9.803	9.892	5,111,658	-0.05(-0.46%)
Jul 18, 2007	9.969	9.977	9.794	9.938	8,079,953	-0.05(-0.50%)
Jul 17, 2007	9.977	10.17	9.931	9.987	7,136,211	+0.04(+0.38%)
Jul 16, 2007	10.29	10.29	9.906	9.950	13,188,965	-0.19(-1.88%)
Jul 13, 2007	9.182	10.17	9.180	10.14	18,072,872	+0.96(+10.44%)
Jul 12, 2007	9.353	9.371	9.094	9.182	9,600,154	-0.12(-1.25%)
Jul 11, 2007	9.145	9.436	9.093	9.298	11,508,674	+0.12(+1.28%)
Jul 10, 2007	9.236	9.449	9.100	9.180	10,278,224	-0.33(-3.50%)
Jul 09, 2007	9.747	9.715	9.374	9.513	6,953,363	-0.01(-0.08%)
Jul 06, 2007	9.464	9.555	9.306	9.520	5,722,914	+0.07(+0.78%)
Jul 05, 2007	9.486	9.597	9.395	9.446	10,610,975	-0.04(-0.45%)
Jul 03, 2007	9.402	9.552	9.380	9.489	5,705,052	+0.12(+1.29%)
Jul 02, 2007	9.221	9.463	9.155	9.368	9,440,394	+0.31(+3.47%)
Jun 29, 2007	9.206	9.371	8.969	9.053	10,080,426	-0.03(-0.33%)
Jun 28, 2007	8.660	9.168	8.660	9.083	10,289,219	+0.46(+5.35%)
Jun 27, 2007	8.805	8.805	8.340	8.622	14,559,660	-0.22(-2.48%)
Jun 26, 2007	9.008	9.176	8.716	8.842	10,939,094	-0.05(-0.58%)
Jun 25, 2007	9.086	9.283	8.810	8.893	9,454,094	-0.19(-2.05%)
Jun 22, 2007	8.935	9.297	9.032	9.079	10,311,367	-0.08(-0.84%)
Jun 21, 2007	8.601	9.274	8.485	9.156	16,527,678	+0.60(+7.00%)
Jun 20, 2007	8.718	8.938	8.556	8.557	11,058,832	-0.11(-1.27%)
Jun 19, 2007	8.397	8.692	8.254	8.668	7,593,727	+0.24(+2.82%)
Jun 18, 2007	8.368	8.588	8.352	8.430	6,675,520	+0.12(+1.47%)
Jun 15, 2007	8.154	8.326	8.145	8.308	9,835,659	+0.32(+4.01%)
Jun 14, 2007	8.001	8.166	7.844	7.988	11,048,247	+0.10(+1.32%)
Jun 13, 2007	7.617	7.948	7.452	7.883	12,833,061	+0.39(+5.18%)
Jun 12, 2007	7.356	7.635	7.266	7.495	13,850,497	+0.13(+1.70%)
Jun 11, 2007	7.236	7.464	7.180	7.369	6,470,445	+0.13(+1.84%)
Jun 08, 2007	7.034	7.310	7.003	7.236	5,058,087	+0.24(+3.44%)
Jun 07, 2007	7.143	7.201	6.929	6.996	7,602,988	-0.18(-2.55%)
Jun 06, 2007	7.383	7.430	7.088	7.179	8,485,009	-0.21(-2.78%)
Jun 05, 2007	7.331	7.464	7.279	7.384	9,956,058	+0.05(+0.74%)
Jun 04, 2007	7.029	7.354	7.022	7.330	9,869,364	+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.