Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	29.10	29.97	28.51	28.88	64,308,944	-0.03(-0.11%)
May 29, 2008	27.57	29.66	27.56	28.92	138,938,880	+2.07(+7.71%)
May 28, 2008	26.40	26.85	26.05	26.85	33,512,344	+0.76(+2.92%)
May 27, 2008	25.64	26.15	25.53	26.09	15,313,862	+0.52(+2.03%)
May 26, 2008	25.49	25.78	25.31	25.57	0	+0.00(+0.00%)
May 23, 2008	25.49	25.78	25.31	25.57	13,413,567	-0.25(-0.97%)
May 22, 2008	25.86	26.44	25.48	25.82	22,954,194	-0.26(-0.99%)
May 21, 2008	25.96	26.77	25.85	26.08	30,567,916	+0.09(+0.36%)
May 20, 2008	26.04	26.12	25.57	25.98	20,413,510	-0.22(-0.84%)
May 19, 2008	26.53	26.76	26.02	26.20	21,351,610	-0.32(-1.20%)
May 16, 2008	26.95	27.03	26.26	26.52	21,163,138	-0.32(-1.18%)
May 15, 2008	26.92	27.02	26.60	26.84	17,475,676	+0.03(+0.11%)
May 14, 2008	27.33	27.63	26.72	26.81	25,687,858	-0.22(-0.81%)
May 13, 2008	27.31	27.39	26.82	27.03	13,811,969	-0.14(-0.50%)
May 12, 2008	26.82	27.42	26.42	27.16	24,799,478	+0.32(+1.19%)
May 09, 2008	27.28	27.65	26.70	26.84	19,570,096	-0.61(-2.24%)
May 08, 2008	27.52	27.52	26.86	27.46	24,377,204	+0.22(+0.82%)
May 07, 2008	27.71	28.16	27.23	27.23	30,780,784	-0.47(-1.69%)
May 06, 2008	27.23	28.21	27.05	27.70	38,742,612	+0.49(+1.80%)
May 05, 2008	26.40	27.51	26.39	27.21	23,035,296	+0.54(+2.02%)
May 02, 2008	27.90	27.93	26.38	26.68	47,762,764	-0.83(-3.03%)
May 01, 2008	26.16	27.86	25.89	27.51	58,423,252	+1.48(+5.67%)
Apr 30, 2008	25.83	26.48	25.74	26.03	46,693,864	+0.39(+1.53%)
Apr 29, 2008	24.43	26.08	24.14	25.64	140,330,544	+2.95(+12.98%)
Apr 28, 2008	22.40	22.69	22.05	22.69	29,471,938	+0.48(+2.15%)
Apr 25, 2008	22.92	22.95	22.16	22.22	21,668,940	-0.20(-0.90%)
Apr 24, 2008	21.96	22.58	21.67	22.42	18,085,866	+0.60(+2.76%)
Apr 23, 2008	21.87	22.20	21.80	21.82	13,183,741	-0.14(-0.64%)
Apr 22, 2008	22.15	22.36	21.90	21.96	12,270,849	-0.13(-0.58%)
Apr 21, 2008	21.96	22.31	21.62	22.09	18,909,010	+0.21(+0.98%)
Apr 18, 2008	21.94	22.39	21.71	21.87	30,166,234	+0.30(+1.39%)
Apr 17, 2008	21.52	21.69	21.29	21.57	11,248,761	+0.00(+0.01%)
Apr 16, 2008	21.20	21.70	20.88	21.57	24,681,840	+0.54(+2.58%)
Apr 15, 2008	21.35	21.48	20.57	21.03	27,707,670	-0.23(-1.07%)
Apr 14, 2008	21.29	21.52	20.78	21.25	25,148,042	-0.14(-0.66%)
Apr 11, 2008	21.13	21.62	21.09	21.39	17,218,730	-0.03(-0.14%)
Apr 10, 2008	21.64	21.75	21.15	21.42	21,085,528	+0.02(+0.07%)
Apr 09, 2008	21.71	22.10	21.23	21.41	23,588,394	-0.25(-1.18%)
Apr 08, 2008	21.08	21.79	21.08	21.66	25,203,906	+0.49(+2.31%)
Apr 07, 2008	21.43	21.79	21.08	21.17	21,074,478	-0.03(-0.14%)
Apr 04, 2008	21.71	21.79	21.08	21.20	20,845,626	-0.44(-2.02%)
Apr 03, 2008	20.78	21.64	20.78	21.64	26,752,944	+0.70(+3.35%)
Apr 02, 2008	21.47	21.52	20.90	20.94	23,443,904	-0.55(-2.55%)
Apr 01, 2008	21.22	21.88	21.01	21.49	41,824,680	+0.62(+2.96%)
Mar 31, 2008	20.40	20.87	20.10	20.87	19,466,478	+0.50(+2.48%)
Mar 28, 2008	20.82	20.83	20.17	20.36	18,443,000	-0.29(-1.40%)
Mar 27, 2008	21.05	21.20	20.59	20.65	20,899,684	-0.20(-0.96%)
Mar 26, 2008	20.99	21.29	20.69	20.86	20,988,652	-0.20(-0.95%)
Mar 25, 2008	20.42	21.52	20.17	21.05	46,695,348	+0.79(+3.92%)
Mar 24, 2008	20.80	21.56	20.10	20.26	58,983,860	-0.36(-1.76%)
Mar 21, 2008	19.33	20.82	18.94	20.62	62,147,812	+0.00(+0.00%)
Mar 20, 2008	19.33	20.82	18.94	20.62	62,141,400	+1.12(+5.75%)
Mar 19, 2008	20.17	20.59	19.40	19.50	100,650,688	-0.17(-0.88%)
Mar 18, 2008	19.18	20.16	18.76	19.68	48,934,888	+0.82(+4.33%)
Mar 17, 2008	18.89	19.35	18.06	18.86	46,165,908	-0.67(-3.42%)
Mar 14, 2008	19.93	20.16	19.09	19.53	46,356,796	-0.10(-0.51%)
Mar 13, 2008	18.62	19.92	18.39	19.63	60,188,448	+0.54(+2.85%)
Mar 12, 2008	18.25	19.42	18.17	19.08	41,489,324	+0.75(+4.12%)
Mar 11, 2008	18.24	18.44	17.18	18.33	67,160,616	+0.41(+2.27%)
Mar 10, 2008	17.98	18.34	17.77	17.92	35,709,796	-0.09(-0.52%)
Mar 07, 2008	17.55	18.11	17.44	18.02	49,165,344	+0.24(+1.33%)
Mar 06, 2008	17.78	17.89	17.69	17.78	26,041,112	-0.09(-0.53%)
Mar 05, 2008	18.04	18.23	17.77	17.87	24,097,456	-0.14(-0.76%)
Mar 04, 2008	17.59	18.10	17.31	18.01	38,043,656	+0.37(+2.07%)
Mar 03, 2008	17.62	18.33	17.38	17.65	30,673,714	-0.13(-0.76%)
Feb 29, 2008	18.03	18.14	17.75	17.78	22,097,850	-0.44(-2.41%)
Feb 28, 2008	17.71	18.45	17.52	18.22	31,415,766	+0.33(+1.84%)
Feb 27, 2008	18.16	18.36	17.66	17.89	34,277,068	-0.44(-2.39%)
Feb 26, 2008	18.58	18.81	18.05	18.33	32,894,908	-0.24(-1.29%)
Feb 25, 2008	18.84	18.90	17.77	18.57	76,529,872	-0.47(-2.47%)
Feb 22, 2008	19.19	19.23	18.53	19.04	53,163,180	-0.09(-0.49%)
Feb 21, 2008	19.30	19.70	18.88	19.14	23,992,854	-0.35(-1.80%)
Feb 20, 2008	18.76	19.60	18.66	19.49	25,142,508	+0.38(+1.97%)
Feb 19, 2008	19.47	19.60	18.85	19.11	19,259,530	-0.17(-0.87%)
Feb 18, 2008	18.77	19.37	18.51	19.28	0	+0.00(+0.00%)
Feb 15, 2008	18.77	19.37	18.51	19.28	31,222,442	+0.35(+1.86%)
Feb 14, 2008	19.09	19.23	18.45	18.93	28,746,910	-0.24(-1.24%)
Feb 13, 2008	19.32	19.37	18.97	19.16	22,512,536	+0.07(+0.37%)
Feb 12, 2008	19.54	20.08	18.90	19.09	31,349,408	-0.20(-1.02%)
Feb 11, 2008	19.38	19.65	18.98	19.29	24,176,796	+0.05(+0.24%)
Feb 08, 2008	19.00	19.33	18.68	19.24	31,217,408	+0.44(+2.35%)
Feb 07, 2008	18.90	19.19	18.26	18.80	41,142,352	-0.38(-1.99%)
Feb 06, 2008	19.47	19.47	18.61	19.18	52,671,548	-0.17(-0.89%)
Feb 05, 2008	20.00	20.21	19.27	19.35	42,140,528	-0.86(-4.27%)
Feb 04, 2008	20.12	20.80	20.06	20.21	37,757,956	+0.05(+0.27%)
Feb 01, 2008	19.72	20.34	19.62	20.16	48,498,660	+0.79(+4.07%)
Jan 31, 2008	19.28	20.44	18.68	19.37	118,490,032	+1.68(+9.52%)
Jan 30, 2008	17.79	18.50	17.59	17.69	39,759,948	-0.23(-1.28%)
Jan 29, 2008	17.69	18.01	17.27	17.92	36,281,900	+0.40(+2.30%)
Jan 28, 2008	17.82	18.14	17.25	17.52	35,836,332	-0.59(-3.24%)
Jan 25, 2008	18.11	18.34	17.55	18.10	34,172,672	+0.15(+0.86%)
Jan 24, 2008	18.16	18.16	17.31	17.95	33,838,692	-0.08(-0.42%)
Jan 23, 2008	16.73	18.27	15.95	18.02	63,878,056	+0.98(+5.72%)
Jan 22, 2008	15.35	17.31	15.05	17.05	56,493,456	+0.71(+4.32%)
Jan 21, 2008	16.71	16.82	16.23	16.34	0	+0.00(+0.00%)
Jan 18, 2008	16.71	16.82	16.23	16.34	40,839,372	-0.21(-1.28%)
Jan 17, 2008	16.31	16.82	16.31	16.55	46,304,404	+0.13(+0.77%)
Jan 16, 2008	16.21	16.83	15.87	16.43	49,966,176	+0.05(+0.30%)
Jan 15, 2008	16.26	16.98	16.15	16.38	51,394,864	-0.30(-1.81%)
Jan 14, 2008	16.90	17.02	16.24	16.68	65,309,768	-0.09(-0.53%)
Jan 11, 2008	17.73	17.74	16.49	16.77	122,485,808	-1.57(-8.58%)
Jan 10, 2008	17.86	18.60	17.32	18.34	52,505,076	-0.06(-0.30%)
Jan 09, 2008	18.44	18.74	17.75	18.40	41,608,308	-0.13(-0.72%)
Jan 08, 2008	18.80	19.44	18.34	18.53	35,599,040	-0.23(-1.25%)
Jan 07, 2008	18.88	18.90	17.54	18.76	46,867,804	-0.06(-0.34%)
Jan 04, 2008	19.17	19.58	18.57	18.83	41,061,504	-1.02(-5.15%)
Jan 03, 2008	20.08	20.13	19.20	19.85	30,981,600	-0.24(-1.19%)
Jan 02, 2008	20.39	20.62	19.90	20.09	21,537,048	-0.05(-0.24%)
Jan 01, 2008	19.66	20.35	19.66	20.14	14,013,756	+0.00(+0.00%)
Dec 31, 2007	19.66	20.35	19.66	20.14	14,013,756	+0.49(+2.48%)
Dec 28, 2007	19.76	19.98	19.51	19.65	10,578,849	-0.00(-0.01%)
Dec 27, 2007	19.56	20.21	19.47	19.66	21,549,026	+0.05(+0.26%)
Dec 26, 2007	19.55	19.72	19.37	19.60	13,332,944	-0.25(-1.24%)
Dec 24, 2007	19.84	20.02	19.62	19.85	11,247,575	-0.02(-0.11%)
Dec 21, 2007	19.63	19.87	19.05	19.87	54,410,232	+0.52(+2.71%)
Dec 20, 2007	20.17	20.31	19.02	19.35	43,922,500	-0.52(-2.63%)
Dec 19, 2007	18.70	19.93	18.48	19.87	47,735,484	+0.99(+5.24%)
Dec 18, 2007	19.51	19.53	18.58	18.88	39,599,480	-0.30(-1.54%)
Dec 17, 2007	20.27	20.27	18.91	19.18	43,969,196	-1.09(-5.37%)
Dec 14, 2007	20.62	20.89	19.95	20.27	39,304,356	-0.62(-2.97%)
Dec 13, 2007	19.93	21.05	19.80	20.89	51,276,116	+0.87(+4.35%)
Dec 12, 2007	21.00	21.08	19.86	20.02	46,282,040	-0.34(-1.66%)
Dec 11, 2007	20.53	21.26	20.12	20.35	93,325,816	+0.19(+0.95%)
Dec 10, 2007	19.75	20.44	19.75	20.16	35,075,220	+0.55(+2.80%)
Dec 07, 2007	19.34	19.82	19.14	19.62	37,777,256	+0.34(+1.74%)
Dec 06, 2007	18.81	19.50	18.62	19.28	41,961,672	+0.56(+2.97%)
Dec 05, 2007	18.72	18.95	18.38	18.72	30,542,356	+0.40(+2.19%)
Dec 04, 2007	18.72	18.80	18.20	18.32	29,644,926	-0.57(-3.02%)
Dec 03, 2007	18.72	19.14	18.44	18.89	28,857,014	+0.12(+0.61%)
Nov 30, 2007	19.15	19.32	18.42	18.78	34,600,920	+0.27(+1.47%)
Nov 29, 2007	18.25	19.00	18.16	18.51	41,136,272	+0.20(+1.09%)
Nov 28, 2007	17.47	18.54	17.41	18.30	56,634,580	+1.10(+6.39%)
Nov 27, 2007	17.27	17.56	16.80	17.21	32,495,546	+0.25(+1.46%)
Nov 26, 2007	17.20	17.64	16.95	16.96	27,044,010	+0.01(+0.06%)
Nov 23, 2007	17.18	17.20	16.78	16.95	7,020,812	+0.02(+0.10%)
Nov 21, 2007	16.78	17.22	16.52	16.93	25,802,546	-0.11(-0.66%)
Nov 20, 2007	17.17	17.53	16.43	17.04	25,270,788	+0.02(+0.12%)
Nov 19, 2007	17.11	17.50	16.70	17.02	26,107,074	-0.28(-1.61%)
Nov 16, 2007	17.41	17.50	16.80	17.30	27,664,180	-0.00(-0.01%)
Nov 15, 2007	17.31	17.64	17.04	17.30	22,165,670	-0.18(-1.01%)
Nov 14, 2007	18.18	18.18	17.41	17.48	23,063,432	-0.19(-1.08%)
Nov 13, 2007	17.17	17.99	17.17	17.67	32,094,302	+0.65(+3.81%)
Nov 12, 2007	17.86	18.38	16.87	17.02	45,918,216	-1.04(-5.76%)
Nov 09, 2007	17.31	18.67	17.22	18.06	46,329,440	+0.15(+0.81%)
Nov 08, 2007	18.72	18.81	17.10	17.92	50,081,380	-0.75(-4.03%)
Nov 07, 2007	18.62	18.90	18.17	18.67	54,858,676	+0.01(+0.04%)
Nov 06, 2007	18.01	19.00	17.72	18.66	83,118,000	+1.26(+7.24%)
Nov 05, 2007	17.37	17.83	17.06	17.40	44,354,412	-0.38(-2.16%)
Nov 02, 2007	17.94	18.34	17.52	17.78	52,931,112	+0.05(+0.30%)
Nov 01, 2007	17.41	18.58	17.35	17.73	102,612,784	-0.04(-0.23%)
Oct 31, 2007	16.61	18.23	16.29	17.77	216,538,304	+3.07(+20.85%)
Oct 30, 2007	14.79	14.82	14.38	14.71	32,814,404	-0.02(-0.13%)
Oct 29, 2007	14.89	15.12	14.68	14.73	17,211,294	+0.03(+0.20%)
Oct 26, 2007	14.41	14.94	14.41	14.70	30,483,874	+0.53(+3.73%)
Oct 25, 2007	13.76	14.27	13.51	14.17	70,811,320	+0.38(+2.77%)
Oct 24, 2007	13.85	13.85	13.40	13.78	35,465,500	-0.10(-0.69%)
Oct 23, 2007	13.98	14.26	13.78	13.88	47,984,748	+0.16(+1.19%)
Oct 22, 2007	14.04	14.38	13.60	13.72	59,162,952	-0.47(-3.30%)
Oct 19, 2007	14.34	14.42	14.07	14.19	18,432,656	-0.20(-1.38%)
Oct 18, 2007	14.34	14.55	14.13	14.39	19,901,926	-0.08(-0.58%)
Oct 17, 2007	14.79	14.82	14.16	14.47	27,475,878	-0.09(-0.64%)
Oct 16, 2007	14.64	14.69	14.43	14.56	24,367,438	-0.22(-1.46%)
Oct 15, 2007	15.27	15.31	14.63	14.78	27,338,034	-0.50(-3.25%)
Oct 12, 2007	15.22	15.44	15.13	15.27	18,557,678	+0.13(+0.85%)
Oct 11, 2007	15.47	15.85	14.81	15.15	44,141,244	-0.28(-1.81%)
Oct 10, 2007	15.21	15.65	15.16	15.42	38,093,828	+0.20(+1.31%)
Oct 09, 2007	15.28	15.39	15.16	15.23	23,053,110	+0.03(+0.20%)
Oct 08, 2007	15.25	15.34	14.86	15.19	20,016,262	-0.01(-0.06%)
Oct 05, 2007	15.38	15.43	14.93	15.20	21,629,788	+0.09(+0.56%)
Oct 04, 2007	14.76	15.29	14.75	15.12	34,727,124	+0.43(+2.94%)
Oct 03, 2007	14.22	15.01	14.21	14.69	56,330,200	+0.37(+2.59%)
Oct 02, 2007	14.48	14.53	14.19	14.32	20,489,634	-0.04(-0.25%)
Oct 01, 2007	13.83	14.49	13.83	14.35	39,684,932	+0.51(+3.65%)
Sep 28, 2007	13.74	14.25	13.59	13.85	48,999,612	-0.00(-0.02%)
Sep 27, 2007	13.50	14.03	13.25	13.85	43,841,940	+0.48(+3.60%)
Sep 26, 2007	13.38	13.51	13.10	13.37	29,841,424	-0.01(-0.10%)
Sep 25, 2007	13.14	13.46	13.03	13.38	42,587,984	+0.07(+0.51%)
Sep 24, 2007	13.80	13.81	12.99	13.31	54,592,720	-0.40(-2.93%)
Sep 21, 2007	14.12	14.22	13.70	13.72	21,777,250	-0.28(-1.97%)
Sep 20, 2007	14.04	14.18	13.86	13.99	20,812,874	+0.00(+0.01%)
Sep 19, 2007	13.94	14.22	13.75	13.99	49,879,304	+0.35(+2.53%)
Sep 18, 2007	12.93	13.94	12.71	13.65	55,507,408	+0.85(+6.65%)
Sep 17, 2007	12.86	12.94	12.63	12.79	14,856,187	-0.11(-0.82%)
Sep 14, 2007	12.89	13.01	12.71	12.90	18,950,908	-0.15(-1.18%)
Sep 13, 2007	12.98	13.32	12.64	13.05	32,962,934	+0.25(+1.95%)
Sep 12, 2007	12.40	12.85	12.27	12.81	21,706,724	+0.44(+3.53%)
Sep 11, 2007	12.17	12.59	12.17	12.37	22,882,140	+0.23(+1.90%)
Sep 10, 2007	12.23	12.35	11.85	12.14	28,389,498	-0.05(-0.38%)
Sep 07, 2007	12.27	12.36	12.12	12.19	26,473,570	-0.43(-3.38%)
Sep 06, 2007	12.91	12.91	12.55	12.61	14,983,346	-0.07(-0.58%)
Sep 05, 2007	12.80	12.80	12.57	12.69	19,990,618	-0.25(-1.94%)
Sep 04, 2007	12.82	13.09	12.74	12.94	20,061,142	+0.12(+0.91%)
Aug 31, 2007	12.70	13.05	12.63	12.82	28,675,872	+0.42(+3.41%)
Aug 30, 2007	12.26	12.58	12.19	12.40	23,311,702	-0.09(-0.71%)
Aug 29, 2007	12.49	12.64	12.17	12.49	35,110,740	+0.12(+0.98%)
Aug 28, 2007	12.77	12.87	12.18	12.36	46,357,332	-0.57(-4.43%)
Aug 27, 2007	12.95	13.19	12.81	12.94	18,506,718	-0.15(-1.13%)
Aug 24, 2007	13.31	13.31	12.93	13.09	22,877,866	-0.23(-1.73%)
Aug 23, 2007	13.65	13.66	12.96	13.32	30,964,726	-0.24(-1.75%)
Aug 22, 2007	13.31	13.61	13.23	13.55	28,409,800	+0.44(+3.32%)
Aug 21, 2007	13.01	13.35	12.91	13.12	22,510,282	+0.21(+1.64%)
Aug 20, 2007	13.06	13.20	12.76	12.91	30,911,298	+0.08(+0.66%)
Aug 17, 2007	12.71	13.02	12.21	12.82	54,364,048	+0.66(+5.38%)
Aug 16, 2007	11.62	13.07	11.23	12.17	76,932,664	+0.09(+0.74%)
Aug 15, 2007	12.54	12.70	12.07	12.08	35,414,852	-0.42(-3.35%)
Aug 14, 2007	12.61	12.77	12.30	12.50	40,072,288	-0.29(-2.25%)
Aug 13, 2007	13.34	13.39	12.73	12.78	38,575,008	-0.17(-1.31%)
Aug 10, 2007	13.04	13.10	12.49	12.95	46,143,556	-0.27(-2.04%)
Aug 09, 2007	13.34	13.71	13.20	13.22	40,723,340	-0.63(-4.55%)
Aug 08, 2007	13.65	14.04	13.48	13.85	50,683,204	+0.35(+2.60%)
Aug 07, 2007	12.88	13.57	12.63	13.50	75,341,472	+0.62(+4.83%)
Aug 06, 2007	12.36	12.96	11.55	12.88	92,834,344	+0.51(+4.12%)
Aug 03, 2007	12.60	13.35	12.32	12.37	74,432,328	-0.98(-7.32%)
Aug 02, 2007	13.76	13.83	13.04	13.35	60,354,632	-0.69(-4.92%)
Aug 01, 2007	14.11	14.27	13.01	14.04	137,711,904	-1.01(-6.72%)
Jul 31, 2007	15.40	15.96	14.97	15.05	38,362,368	-0.35(-2.30%)
Jul 30, 2007	14.64	15.44	14.51	15.40	35,204,236	+0.99(+6.86%)
Jul 27, 2007	14.84	14.96	14.22	14.41	26,284,264	-0.44(-2.95%)
Jul 26, 2007	14.81	15.05	14.25	14.85	38,808,940	-0.22(-1.48%)
Jul 25, 2007	14.97	15.33	14.77	15.08	38,513,984	+0.22(+1.47%)
Jul 24, 2007	15.49	15.49	14.72	14.86	36,463,268	-0.83(-5.27%)
Jul 23, 2007	15.49	15.82	15.48	15.68	17,412,182	+0.22(+1.40%)
Jul 20, 2007	15.63	15.81	15.22	15.47	39,622,200	-0.20(-1.28%)
Jul 19, 2007	15.99	16.14	15.66	15.67	40,823,304	-0.13(-0.83%)
Jul 18, 2007	15.70	15.87	15.59	15.80	22,936,648	-0.04(-0.24%)
Jul 17, 2007	16.06	16.13	15.72	15.84	21,262,204	-0.04(-0.28%)
Jul 16, 2007	15.72	16.17	15.72	15.88	30,091,392	+0.05(+0.30%)
Jul 13, 2007	15.70	16.34	15.54	15.84	68,064,672	+0.13(+0.80%)
Jul 12, 2007	14.79	15.77	14.72	15.71	62,212,888	+1.08(+7.37%)
Jul 11, 2007	14.88	14.96	14.56	14.63	32,596,546	-0.19(-1.26%)
Jul 10, 2007	15.02	15.04	14.66	14.82	25,775,222	-0.27(-1.78%)
Jul 09, 2007	15.16	15.38	14.98	15.09	20,956,648	-0.06(-0.42%)
Jul 06, 2007	15.15	15.24	14.93	15.15	20,362,476	+0.02(+0.12%)
Jul 05, 2007	15.25	15.34	15.03	15.13	18,793,564	-0.05(-0.31%)
Jul 03, 2007	15.63	15.67	15.15	15.18	14,133,841	-0.37(-2.39%)
Jul 02, 2007	15.49	15.67	15.44	15.55	29,775,452	+0.03(+0.19%)
Jun 29, 2007	15.53	15.65	15.32	15.52	27,713,098	+0.10(+0.66%)
Jun 28, 2007	15.28	15.51	15.09	15.42	21,060,982	+0.16(+1.07%)
Jun 27, 2007	15.15	15.40	14.77	15.26	34,273,128	+0.11(+0.75%)
Jun 26, 2007	15.30	15.48	14.97	15.14	47,191,760	-0.01(-0.08%)
Jun 25, 2007	15.82	15.82	15.03	15.16	41,346,276	-0.61(-3.85%)
Jun 22, 2007	15.36	15.76	15.37	15.76	49,388,676	+0.35(+2.27%)
Jun 21, 2007	15.29	15.43	14.80	15.41	61,805,136	+0.12(+0.75%)
Jun 20, 2007	15.54	15.85	15.23	15.30	63,102,732	-0.17(-1.10%)
Jun 19, 2007	15.37	15.65	15.11	15.47	57,787,716	+0.06(+0.39%)
Jun 18, 2007	14.92	15.42	14.81	15.41	65,391,588	+0.65(+4.42%)
Jun 15, 2007	14.24	14.81	14.24	14.75	51,259,884	+0.69(+4.90%)
Jun 14, 2007	14.05	14.29	13.86	14.06	32,560,086	-0.00(-0.01%)
Jun 13, 2007	13.72	14.18	13.63	14.07	55,483,900	+0.47(+3.43%)
Jun 12, 2007	13.26	13.69	13.17	13.60	54,298,868	+0.35(+2.62%)
Jun 11, 2007	13.49	13.69	13.11	13.25	45,301,764	-0.19(-1.38%)
Jun 08, 2007	13.05	13.77	12.65	13.44	71,143,464	+0.39(+2.99%)
Jun 07, 2007	13.76	13.96	12.92	13.05	66,895,584	-0.71(-5.18%)
Jun 06, 2007	13.85	13.89	13.65	13.76	24,199,354	-0.20(-1.46%)
Jun 05, 2007	14.11	14.13	13.72	13.96	40,366,920	-0.19(-1.36%)
Jun 04, 2007	14.08	14.20	14.01	14.15	15,700,349	+0.01(+0.10%)

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.