Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.75	10.93	10.39	10.59	4,762,462	-0.14(-1.29%)
May 29, 2008	10.82	10.94	10.55	10.73	8,366,621	-0.19(-1.74%)
May 28, 2008	11.07	11.07	10.53	10.92	4,872,728	+0.08(+0.72%)
May 27, 2008	10.70	10.93	10.54	10.84	5,420,870	+0.17(+1.62%)
May 26, 2008	10.82	10.85	10.23	10.67	0	+0.00(+0.00%)
May 23, 2008	10.82	10.85	10.23	10.67	7,759,893	-0.24(-2.22%)
May 22, 2008	11.23	11.40	10.74	10.91	7,425,780	-0.15(-1.33%)
May 21, 2008	11.67	11.97	10.99	11.06	8,641,491	-0.74(-6.24%)
May 20, 2008	12.31	12.31	11.67	11.80	6,188,708	-0.55(-4.49%)
May 19, 2008	12.64	12.82	12.21	12.35	4,788,448	-0.40(-3.13%)
May 16, 2008	12.96	12.99	12.25	12.75	7,453,067	+0.23(+1.87%)
May 15, 2008	11.93	12.63	11.82	12.51	7,502,452	+0.59(+4.94%)
May 14, 2008	11.18	12.06	11.16	11.93	8,803,215	+0.76(+6.83%)
May 13, 2008	11.61	11.71	11.11	11.16	6,613,780	-0.42(-3.66%)
May 12, 2008	11.30	11.60	11.19	11.59	4,512,222	+0.31(+2.77%)
May 09, 2008	11.35	11.65	11.13	11.28	2,990,789	-0.21(-1.81%)
May 08, 2008	11.88	11.95	11.33	11.48	6,579,902	-0.37(-3.14%)
May 07, 2008	12.56	12.63	11.80	11.86	6,103,944	-0.73(-5.78%)
May 06, 2008	12.21	12.64	11.98	12.58	8,411,500	+0.10(+0.83%)
May 05, 2008	12.18	12.73	12.17	12.48	6,321,511	+0.20(+1.62%)
May 02, 2008	12.49	12.55	12.02	12.28	6,588,800	+0.06(+0.50%)
May 01, 2008	11.32	12.34	11.19	12.22	11,276,035	+0.93(+8.21%)
Apr 30, 2008	11.95	11.96	11.28	11.29	6,694,386	-0.66(-5.51%)
Apr 29, 2008	12.29	12.38	11.74	11.95	5,785,872	-0.34(-2.75%)
Apr 28, 2008	11.83	12.53	11.54	12.29	5,661,503	+0.43(+3.65%)
Apr 25, 2008	12.11	12.11	11.51	11.86	6,889,308	-0.10(-0.87%)
Apr 24, 2008	11.25	12.27	11.21	11.96	9,746,732	+0.65(+5.74%)
Apr 23, 2008	12.12	12.12	11.08	11.31	7,816,602	-0.66(-5.50%)
Apr 22, 2008	12.56	12.58	11.86	11.97	7,826,510	-0.67(-5.28%)
Apr 21, 2008	12.67	12.78	12.34	12.64	4,744,524	-0.20(-1.55%)
Apr 18, 2008	13.16	13.36	12.75	12.83	5,850,921	-0.06(-0.47%)
Apr 17, 2008	12.73	12.96	12.50	12.89	5,534,908	-0.04(-0.33%)
Apr 16, 2008	12.55	13.03	12.18	12.94	6,458,462	+0.75(+6.18%)
Apr 15, 2008	11.92	12.28	11.60	12.18	7,181,141	+0.34(+2.85%)
Apr 14, 2008	12.00	12.10	11.67	11.85	4,371,885	-0.28(-2.29%)
Apr 11, 2008	12.20	12.51	11.93	12.12	5,822,182	-0.36(-2.91%)
Apr 10, 2008	12.04	12.88	12.04	12.49	8,249,229	+0.36(+2.93%)
Apr 09, 2008	12.92	13.11	12.11	12.13	8,291,354	-0.81(-6.22%)
Apr 08, 2008	13.47	13.61	12.59	12.94	13,030,982	-0.80(-5.80%)
Apr 07, 2008	13.73	14.56	13.68	13.73	12,305,778	+0.04(+0.32%)
Apr 04, 2008	13.77	13.94	13.29	13.69	9,051,737	-0.09(-0.63%)
Apr 03, 2008	13.34	13.87	12.96	13.78	10,387,263	+0.33(+2.45%)
Apr 02, 2008	13.41	14.17	13.31	13.45	15,874,578	+0.07(+0.56%)
Apr 01, 2008	12.96	13.42	12.83	13.37	14,485,589	+0.77(+6.14%)
Mar 31, 2008	12.25	12.90	11.89	12.60	7,480,611	+0.44(+3.63%)
Mar 28, 2008	12.56	12.56	12.05	12.16	5,438,449	-0.33(-2.64%)
Mar 27, 2008	12.47	13.07	12.35	12.49	12,142,274	+0.20(+1.62%)
Mar 26, 2008	12.95	13.17	12.15	12.29	12,076,308	-0.74(-5.71%)
Mar 25, 2008	13.63	13.85	13.00	13.03	13,966,773	-0.37(-2.78%)
Mar 24, 2008	12.96	14.32	12.31	13.41	14,632,717	+0.70(+5.52%)
Mar 21, 2008	11.69	12.89	11.35	12.70	16,574,943	+0.00(+0.00%)
Mar 20, 2008	11.69	12.89	11.35	12.70	16,574,943	+1.35(+11.90%)
Mar 19, 2008	11.30	11.95	11.15	11.35	12,532,161	+0.13(+1.16%)
Mar 18, 2008	10.73	11.74	10.48	11.22	12,952,230	+1.13(+11.24%)
Mar 17, 2008	9.959	10.54	9.708	10.09	10,385,990	-0.51(-4.82%)
Mar 14, 2008	10.97	11.26	10.33	10.60	11,774,493	-0.37(-3.39%)
Mar 13, 2008	9.821	11.08	9.682	10.97	10,943,502	+0.76(+7.46%)
Mar 12, 2008	10.93	11.00	10.19	10.21	7,231,792	-0.61(-5.68%)
Mar 11, 2008	10.83	11.09	10.07	10.83	15,763,701	+0.62(+6.11%)
Mar 10, 2008	10.31	10.77	9.994	10.20	11,102,583	-0.06(-0.59%)
Mar 07, 2008	10.36	10.82	9.873	10.26	9,681,346	-0.29(-2.79%)
Mar 06, 2008	11.28	11.29	10.43	10.56	6,565,834	-0.81(-7.09%)
Mar 05, 2008	11.23	11.86	10.99	11.36	10,426,466	+0.21(+1.86%)
Mar 04, 2008	10.82	11.42	10.52	11.15	12,741,265	+0.24(+2.22%)
Mar 03, 2008	11.57	11.66	10.73	10.91	10,884,889	-0.81(-6.94%)
Feb 29, 2008	12.70	12.70	10.99	11.73	10,135,140	-1.13(-8.82%)
Feb 28, 2008	13.54	13.67	12.77	12.86	8,373,228	-0.92(-6.66%)
Feb 27, 2008	13.35	14.17	13.21	13.78	13,554,723	+0.36(+2.71%)
Feb 26, 2008	12.73	13.62	12.57	13.41	18,501,090	+0.64(+5.02%)
Feb 25, 2008	12.77	12.86	12.43	12.77	11,233,648	+0.03(+0.27%)
Feb 22, 2008	12.55	12.76	12.10	12.74	7,746,824	+0.22(+1.73%)
Feb 21, 2008	12.84	13.07	12.35	12.52	10,439,551	-0.29(-2.30%)
Feb 20, 2008	12.12	13.01	12.08	12.82	18,414,294	+0.55(+4.52%)
Feb 19, 2008	12.12	12.37	11.65	12.26	13,141,466	+0.50(+4.27%)
Feb 18, 2008	12.27	12.33	11.48	11.76	0	+0.00(+0.00%)
Feb 15, 2008	12.27	12.33	11.48	11.76	6,579,896	-0.59(-4.77%)
Feb 14, 2008	12.83	12.91	12.15	12.35	6,208,237	-0.44(-3.45%)
Feb 13, 2008	12.56	12.85	12.18	12.79	7,908,732	+0.47(+3.80%)
Feb 12, 2008	12.88	12.90	12.25	12.32	8,166,271	-0.45(-3.53%)
Feb 11, 2008	12.57	12.93	12.18	12.77	9,787,142	+0.23(+1.79%)
Feb 08, 2008	12.70	13.06	12.14	12.55	8,676,666	-0.21(-1.63%)
Feb 07, 2008	11.86	13.37	11.86	12.76	12,382,246	+0.42(+3.44%)
Feb 06, 2008	12.79	13.05	12.12	12.33	10,413,322	-0.44(-3.46%)
Feb 05, 2008	13.40	13.93	12.65	12.77	14,865,690	-0.42(-3.21%)
Feb 04, 2008	13.51	13.64	12.96	13.20	9,731,663	-0.52(-3.79%)
Feb 01, 2008	13.55	13.92	13.10	13.72	20,055,900	-0.44(-3.12%)
Jan 31, 2008	11.31	14.40	11.10	14.16	26,545,316	+2.41(+20.49%)
Jan 30, 2008	12.73	12.93	11.26	11.75	19,733,202	-1.11(-8.62%)
Jan 29, 2008	11.99	13.28	11.84	12.86	15,718,155	+0.82(+6.84%)
Jan 28, 2008	11.34	12.06	9.942	12.04	11,377,749	+0.69(+6.11%)
Jan 25, 2008	11.28	12.51	11.28	11.34	14,410,352	+0.22(+1.95%)
Jan 24, 2008	11.27	11.28	10.49	11.13	12,076,857	-0.23(-1.98%)
Jan 23, 2008	9.076	11.39	8.877	11.35	22,740,480	+2.05(+22.07%)
Jan 22, 2008	8.080	9.422	8.080	9.301	11,309,190	+0.64(+7.40%)
Jan 21, 2008	8.444	8.842	8.400	8.660	0	+0.00(+0.00%)
Jan 18, 2008	8.444	8.842	8.400	8.660	13,294,588	+0.26(+3.09%)
Jan 17, 2008	8.184	8.617	8.019	8.400	12,503,285	+0.23(+2.86%)
Jan 16, 2008	7.370	8.522	7.370	8.167	14,021,714	+0.55(+7.16%)
Jan 15, 2008	8.054	8.106	7.508	7.621	10,414,384	-0.55(-6.78%)
Jan 14, 2008	7.993	8.253	7.785	8.175	8,834,001	+0.26(+3.28%)
Jan 11, 2008	7.985	8.253	7.664	7.915	10,048,762	-0.13(-1.61%)
Jan 10, 2008	7.664	8.305	7.344	8.045	11,625,289	+0.44(+5.81%)
Jan 09, 2008	7.491	7.612	7.101	7.604	8,801,870	+0.10(+1.39%)
Jan 08, 2008	7.751	8.193	7.465	7.500	10,349,895	-0.34(-4.31%)
Jan 07, 2008	7.915	8.141	7.751	7.837	9,951,359	-0.08(-0.98%)
Jan 04, 2008	8.314	8.314	7.803	7.915	9,469,264	-0.55(-6.54%)
Jan 03, 2008	8.972	9.041	8.366	8.470	6,328,364	-0.55(-6.14%)
Jan 02, 2008	9.093	9.275	8.929	9.024	5,461,551	-0.10(-1.14%)
Jan 01, 2008	8.894	9.492	8.764	9.128	0	+0.00(+0.00%)
Dec 31, 2007	8.894	9.492	8.764	9.128	5,566,908	+0.19(+2.13%)
Dec 28, 2007	9.310	9.344	8.807	8.937	4,013,424	-0.33(-3.55%)
Dec 27, 2007	9.015	9.414	9.007	9.266	5,597,361	+0.06(+0.66%)
Dec 26, 2007	9.136	9.258	8.851	9.206	4,219,396	+0.16(+1.82%)
Dec 24, 2007	8.877	9.076	8.781	9.041	2,321,312	+0.16(+1.75%)
Dec 21, 2007	8.946	8.955	8.608	8.885	10,721,534	+0.08(+0.89%)
Dec 20, 2007	8.842	8.920	8.617	8.807	7,866,687	-0.01(-0.10%)
Dec 19, 2007	8.634	8.894	8.626	8.816	5,653,275	-0.04(-0.49%)
Dec 18, 2007	8.833	9.050	8.712	8.859	10,727,954	+0.10(+1.19%)
Dec 17, 2007	8.920	9.336	8.712	8.755	8,551,159	-0.23(-2.51%)
Dec 14, 2007	9.284	9.310	8.851	8.981	8,013,121	-0.47(-4.95%)
Dec 13, 2007	9.569	9.665	9.180	9.448	8,464,243	-0.17(-1.80%)
Dec 12, 2007	9.812	10.18	9.318	9.621	8,367,935	+0.33(+3.54%)
Dec 11, 2007	10.63	10.98	9.240	9.292	12,141,377	-1.28(-12.12%)
Dec 10, 2007	10.03	10.69	9.795	10.57	7,811,934	+0.60(+5.99%)
Dec 07, 2007	9.968	10.37	9.751	9.977	12,527,760	+0.01(+0.09%)
Dec 06, 2007	8.972	10.14	8.790	9.968	17,832,124	+1.13(+12.73%)
Dec 05, 2007	8.721	8.894	8.652	8.842	6,238,313	+0.31(+3.65%)
Dec 04, 2007	8.643	8.989	8.478	8.530	8,273,133	-0.18(-2.09%)
Dec 03, 2007	8.946	9.007	8.478	8.712	9,934,786	-0.14(-1.57%)
Nov 30, 2007	8.522	8.998	8.522	8.851	14,630,622	+0.68(+8.26%)
Nov 29, 2007	8.244	8.392	8.011	8.175	6,428,883	-0.08(-0.94%)
Nov 28, 2007	8.167	8.374	7.993	8.253	10,538,242	+0.39(+4.96%)
Nov 27, 2007	8.400	8.409	7.604	7.863	19,698,262	-0.07(-0.87%)
Nov 26, 2007	8.357	8.357	7.907	7.933	13,164,063	-0.41(-4.88%)
Nov 23, 2007	8.184	8.409	8.149	8.340	4,289,524	+0.33(+4.11%)
Nov 21, 2007	9.085	9.085	7.794	8.011	19,390,640	-1.17(-12.74%)
Nov 20, 2007	10.43	10.70	8.669	9.180	20,573,496	-1.04(-10.17%)
Nov 19, 2007	11.08	11.08	10.18	10.22	6,410,608	-0.90(-8.10%)
Nov 16, 2007	11.44	11.54	10.92	11.12	3,861,982	-0.27(-2.36%)
Nov 15, 2007	11.62	11.83	11.30	11.39	3,229,122	-0.26(-2.23%)
Nov 14, 2007	11.94	12.45	11.59	11.65	6,665,318	-0.20(-1.68%)
Nov 13, 2007	11.36	11.87	11.34	11.85	5,801,502	+0.61(+5.47%)
Nov 12, 2007	11.00	11.78	11.00	11.23	4,864,719	+0.04(+0.39%)
Nov 09, 2007	10.62	11.45	10.61	11.19	5,392,249	+0.25(+2.30%)
Nov 08, 2007	11.09	11.24	10.52	10.94	6,017,839	-0.16(-1.41%)
Nov 07, 2007	11.34	11.54	11.09	11.09	4,540,784	-0.49(-4.26%)
Nov 06, 2007	11.33	11.64	11.09	11.59	4,779,166	+0.30(+2.69%)
Nov 05, 2007	11.29	11.85	11.24	11.28	7,620,107	-0.48(-4.12%)
Nov 02, 2007	12.32	12.44	11.62	11.77	8,227,089	-0.55(-4.50%)
Nov 01, 2007	12.44	12.50	12.17	12.32	7,100,783	-0.53(-4.11%)
Oct 31, 2007	13.24	13.59	12.79	12.85	7,350,201	-0.38(-2.88%)
Oct 30, 2007	13.08	13.36	12.82	13.23	3,661,706	+0.10(+0.72%)
Oct 29, 2007	13.40	13.41	12.86	13.14	10,173,356	-0.11(-0.85%)
Oct 26, 2007	12.81	13.34	12.75	13.25	7,740,494	+0.67(+5.30%)
Oct 25, 2007	12.82	13.42	12.38	12.58	9,308,361	-0.40(-3.07%)
Oct 24, 2007	12.85	12.98	12.36	12.98	7,983,791	+0.13(+1.01%)
Oct 23, 2007	13.16	13.29	12.57	12.85	7,131,037	-0.02(-0.13%)
Oct 22, 2007	11.61	12.98	11.54	12.87	10,192,870	+1.03(+8.70%)
Oct 19, 2007	11.84	12.17	11.72	11.84	8,064,275	-0.14(-1.16%)
Oct 18, 2007	11.78	12.20	11.55	11.98	8,287,596	+0.08(+0.65%)
Oct 17, 2007	12.32	12.66	11.73	11.90	5,805,197	-0.35(-2.90%)
Oct 16, 2007	12.25	12.33	12.12	12.25	6,583,761	-0.24(-1.94%)
Oct 15, 2007	13.16	13.23	12.39	12.50	4,909,718	-0.63(-4.82%)
Oct 12, 2007	13.48	13.48	13.04	13.13	4,326,681	-0.33(-2.45%)
Oct 11, 2007	13.63	13.93	13.29	13.46	5,286,385	+0.16(+1.17%)
Oct 10, 2007	12.94	13.45	12.85	13.30	5,110,291	+0.33(+2.54%)
Oct 09, 2007	12.89	13.02	12.52	12.97	8,852,250	+0.12(+0.94%)
Oct 08, 2007	13.19	13.36	12.76	12.85	3,912,855	-0.51(-3.82%)
Oct 05, 2007	13.20	13.73	13.09	13.36	5,628,064	+0.01(+0.06%)
Oct 04, 2007	14.09	14.09	12.90	13.35	6,743,977	-0.47(-3.38%)
Oct 03, 2007	13.39	14.66	13.36	13.82	9,842,646	+0.40(+2.97%)
Oct 02, 2007	13.17	14.71	13.02	13.42	13,086,347	+0.61(+4.80%)
Oct 01, 2007	12.04	13.00	11.95	12.81	9,750,269	+1.02(+8.67%)
Sep 28, 2007	11.68	11.95	11.48	11.79	5,680,950	-0.04(-0.37%)
Sep 27, 2007	11.80	12.11	11.15	11.83	8,390,365	+0.16(+1.41%)
Sep 26, 2007	12.66	12.78	11.60	11.67	10,477,276	-1.01(-7.99%)
Sep 25, 2007	12.45	13.12	12.40	12.68	7,056,904	-0.40(-3.05%)
Sep 24, 2007	13.94	13.99	13.00	13.08	5,120,453	-0.92(-6.56%)
Sep 21, 2007	14.22	14.43	13.63	13.99	4,616,999	+0.04(+0.31%)
Sep 20, 2007	14.90	14.94	13.85	13.95	4,133,983	-1.00(-6.66%)
Sep 19, 2007	14.81	16.01	14.59	14.95	9,017,027	+0.14(+0.94%)
Sep 18, 2007	14.12	14.88	13.90	14.81	7,653,428	+0.87(+6.28%)
Sep 17, 2007	13.78	14.06	13.62	13.93	3,559,976	+0.04(+0.31%)
Sep 14, 2007	13.52	13.92	13.23	13.89	4,681,213	+0.45(+3.35%)
Sep 13, 2007	13.27	13.66	13.08	13.44	4,631,433	+0.30(+2.31%)
Sep 12, 2007	13.10	13.37	13.01	13.14	2,840,937	-0.04(-0.33%)
Sep 11, 2007	12.99	13.23	12.96	13.18	3,846,575	+0.16(+1.20%)
Sep 10, 2007	13.61	13.61	12.89	13.02	3,702,121	-0.40(-2.97%)
Sep 07, 2007	13.57	13.64	13.22	13.42	4,577,277	-0.50(-3.61%)
Sep 06, 2007	14.17	14.28	13.70	13.93	3,761,473	-0.24(-1.71%)
Sep 05, 2007	14.39	14.47	13.98	14.17	3,839,300	-0.51(-3.48%)
Sep 04, 2007	14.41	14.81	14.16	14.68	3,547,376	+0.27(+1.86%)
Aug 31, 2007	14.53	14.88	14.00	14.41	4,774,848	+0.34(+2.40%)
Aug 30, 2007	14.07	14.38	13.92	14.07	3,121,070	-0.28(-1.93%)
Aug 29, 2007	14.03	14.41	13.81	14.35	4,568,039	+0.50(+3.63%)
Aug 28, 2007	14.64	14.64	13.78	13.85	5,602,199	-0.61(-4.25%)
Aug 27, 2007	15.08	15.29	14.46	14.46	2,393,832	-0.72(-4.73%)
Aug 24, 2007	15.26	15.40	14.93	15.18	3,109,753	-0.05(-0.34%)
Aug 23, 2007	15.41	16.13	14.97	15.23	7,105,056	+0.09(+0.57%)
Aug 22, 2007	15.33	15.58	14.86	15.15	4,285,596	+0.17(+1.16%)
Aug 21, 2007	14.93	15.24	14.37	14.97	5,083,156	-0.08(-0.52%)
Aug 20, 2007	15.00	15.31	14.58	15.05	4,706,604	-0.07(-0.46%)
Aug 17, 2007	15.90	16.19	14.58	15.12	7,629,641	+0.28(+1.87%)
Aug 16, 2007	14.07	16.06	13.39	14.84	18,265,566	+0.21(+1.42%)
Aug 15, 2007	14.72	15.38	14.59	14.64	10,266,341	-0.45(-2.98%)
Aug 14, 2007	16.32	16.48	14.86	15.09	8,971,454	-1.24(-7.59%)
Aug 13, 2007	17.83	17.97	16.13	16.32	6,081,866	-1.26(-7.19%)
Aug 10, 2007	17.32	18.49	17.32	17.59	9,214,304	-1.02(-5.49%)
Aug 09, 2007	18.07	19.61	17.71	18.61	12,043,994	-0.31(-1.65%)
Aug 08, 2007	18.24	21.00	18.01	18.92	14,635,854	+1.27(+7.21%)
Aug 07, 2007	16.38	17.85	15.97	17.65	12,832,126	+1.25(+7.60%)
Aug 06, 2007	16.02	16.40	15.13	16.40	8,388,115	+0.24(+1.50%)
Aug 03, 2007	16.45	17.31	16.12	16.16	6,843,310	-1.15(-6.65%)
Aug 02, 2007	16.44	17.56	16.44	17.31	8,832,015	+0.61(+3.63%)
Aug 01, 2007	16.71	16.90	15.04	16.71	12,807,745	-0.04(-0.26%)
Jul 31, 2007	16.98	17.40	16.71	16.75	7,333,707	-0.24(-1.43%)
Jul 30, 2007	16.97	17.21	16.69	16.99	9,177,037	+0.02(+0.10%)
Jul 27, 2007	17.36	17.62	16.84	16.97	7,760,060	-0.38(-2.20%)
Jul 26, 2007	17.55	17.62	16.76	17.36	8,664,202	-0.55(-3.05%)
Jul 25, 2007	17.97	18.37	17.42	17.90	6,570,819	+0.18(+1.03%)
Jul 24, 2007	18.22	18.30	17.55	17.72	6,937,956	-0.68(-3.67%)
Jul 23, 2007	19.07	19.10	18.33	18.39	4,647,092	-0.69(-3.63%)
Jul 20, 2007	19.35	19.36	18.64	19.09	5,479,905	-0.31(-1.61%)
Jul 19, 2007	19.23	19.68	19.23	19.40	3,089,661	+0.18(+0.95%)
Jul 18, 2007	18.61	19.46	18.61	19.22	6,416,649	-0.45(-2.29%)
Jul 17, 2007	19.88	20.10	19.60	19.67	2,808,431	-0.30(-1.52%)
Jul 16, 2007	20.00	20.26	19.86	19.97	3,616,210	-0.22(-1.07%)
Jul 13, 2007	19.54	20.55	19.50	20.19	6,708,874	+0.72(+3.69%)
Jul 12, 2007	18.94	19.47	18.86	19.47	3,714,076	+0.61(+3.21%)
Jul 11, 2007	18.75	18.90	18.49	18.86	4,312,070	+0.05(+0.28%)
Jul 10, 2007	19.23	19.29	18.78	18.81	4,515,003	-0.61(-3.12%)
Jul 09, 2007	19.60	19.77	19.31	19.42	4,040,413	-0.26(-1.32%)
Jul 06, 2007	19.09	19.81	19.04	19.68	4,330,853	+0.50(+2.62%)
Jul 05, 2007	19.42	19.60	19.09	19.17	3,919,437	-0.20(-1.03%)
Jul 03, 2007	19.58	19.77	19.31	19.37	2,411,488	-0.21(-1.06%)
Jul 02, 2007	19.27	19.62	19.10	19.58	4,623,243	+0.14(+0.71%)
Jun 29, 2007	19.68	19.92	19.35	19.44	4,103,002	-0.18(-0.93%)
Jun 28, 2007	19.93	19.93	19.53	19.62	3,526,925	-0.29(-1.48%)
Jun 27, 2007	19.49	20.00	19.28	19.92	4,542,744	+0.38(+1.95%)
Jun 26, 2007	20.58	20.14	19.46	19.54	5,714,443	-0.62(-3.09%)
Jun 25, 2007	20.65	20.67	20.07	20.16	3,771,403	-0.45(-2.18%)
Jun 22, 2007	20.86	20.99	20.53	20.61	4,737,435	-0.48(-2.30%)
Jun 21, 2007	21.26	21.30	20.72	21.10	4,055,231	-0.12(-0.57%)
Jun 20, 2007	21.47	21.65	21.22	21.22	3,685,608	-0.25(-1.17%)
Jun 19, 2007	21.49	21.67	21.34	21.47	2,980,079	-0.01(-0.04%)
Jun 18, 2007	21.56	21.68	21.36	21.48	3,202,823	-0.08(-0.36%)
Jun 15, 2007	21.81	21.99	21.47	21.56	2,884,123	+0.07(+0.32%)
Jun 14, 2007	21.65	21.79	21.36	21.49	3,017,607	-0.12(-0.56%)
Jun 13, 2007	21.58	21.75	21.24	21.61	3,222,453	+0.26(+1.22%)
Jun 12, 2007	21.74	21.77	21.22	21.35	5,566,980	-0.64(-2.91%)
Jun 11, 2007	22.28	22.28	21.65	21.99	2,930,773	-0.40(-1.78%)
Jun 08, 2007	21.69	22.44	21.49	22.39	4,498,543	+0.70(+3.23%)
Jun 07, 2007	22.84	22.84	21.62	21.69	5,293,236	-1.15(-5.04%)
Jun 06, 2007	23.39	23.39	22.77	22.84	2,305,451	-0.65(-2.77%)
Jun 05, 2007	23.86	25.46	23.39	23.49	2,633,550	-0.42(-1.77%)
Jun 04, 2007	23.56	23.97	23.30	23.91	3,270,085	+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.