Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.80	11.80	11.50	11.60	6,362,218	-0.11(-0.91%)
May 29, 2008	11.32	11.82	11.27	11.71	6,820,327	+0.38(+3.37%)
May 28, 2008	11.45	11.51	11.15	11.32	6,929,926	+0.12(+1.03%)
May 27, 2008	11.01	11.36	10.99	11.21	8,033,291	+0.32(+2.94%)
May 26, 2008	11.05	11.12	10.85	10.89	0	+0.00(+0.00%)
May 23, 2008	11.05	11.12	10.85	10.89	6,349,544	-0.22(-2.00%)
May 22, 2008	11.05	11.37	11.05	11.11	6,988,507	+0.07(+0.64%)
May 21, 2008	11.56	11.61	10.98	11.04	13,736,457	-0.51(-4.38%)
May 20, 2008	11.71	11.83	11.48	11.55	8,073,306	-0.20(-1.66%)
May 19, 2008	11.89	12.04	11.71	11.74	5,653,375	-0.15(-1.27%)
May 16, 2008	11.83	12.02	11.73	11.89	5,371,861	-0.05(-0.45%)
May 15, 2008	11.97	11.99	11.79	11.95	8,873,561	-0.04(-0.37%)
May 14, 2008	11.68	12.12	11.65	11.99	8,778,608	+0.34(+2.90%)
May 13, 2008	11.79	11.88	11.51	11.65	6,338,299	-0.16(-1.35%)
May 12, 2008	11.55	11.85	11.55	11.81	4,178,213	+0.28(+2.39%)
May 09, 2008	11.60	11.64	11.41	11.54	5,082,548	-0.21(-1.81%)
May 08, 2008	11.58	11.92	11.51	11.75	5,759,992	+0.21(+1.85%)
May 07, 2008	11.86	11.96	11.48	11.54	8,572,894	-0.34(-2.84%)
May 06, 2008	11.81	11.95	11.50	11.88	6,651,912	-0.03(-0.22%)
May 05, 2008	11.64	12.04	11.55	11.90	6,303,677	-0.04(-0.37%)
May 02, 2008	12.05	12.13	11.74	11.95	11,379,733	-0.06(-0.52%)
May 01, 2008	11.72	12.07	11.67	12.01	10,938,747	+0.25(+2.11%)
Apr 30, 2008	11.89	11.99	11.66	11.76	11,681,238	-0.09(-0.75%)
Apr 29, 2008	11.56	11.87	11.49	11.85	8,865,552	+0.38(+3.33%)
Apr 28, 2008	11.32	11.55	11.16	11.47	7,024,543	+0.16(+1.41%)
Apr 25, 2008	11.32	11.42	11.07	11.31	6,494,027	+0.03(+0.24%)
Apr 24, 2008	10.80	11.34	10.80	11.28	10,579,115	+0.48(+4.44%)
Apr 23, 2008	10.55	10.93	10.44	10.80	10,143,777	+0.34(+3.23%)
Apr 22, 2008	10.85	11.00	10.45	10.46	10,185,247	-0.46(-4.23%)
Apr 21, 2008	11.09	11.19	10.83	10.93	8,381,729	-0.24(-2.15%)
Apr 18, 2008	11.34	11.34	11.02	11.17	8,220,176	-0.04(-0.32%)
Apr 17, 2008	10.99	11.41	10.88	11.20	7,515,040	+0.10(+0.88%)
Apr 16, 2008	11.20	11.34	10.97	11.10	10,203,855	+0.13(+1.22%)
Apr 15, 2008	11.39	11.49	10.71	10.97	11,111,803	-0.32(-2.83%)
Apr 14, 2008	11.25	11.46	11.22	11.29	6,318,545	+0.05(+0.47%)
Apr 11, 2008	11.42	11.49	11.17	11.24	8,516,788	-0.26(-2.24%)
Apr 10, 2008	11.09	11.52	11.09	11.49	7,385,088	+0.39(+3.52%)
Apr 09, 2008	11.28	11.35	10.98	11.10	7,585,117	-0.15(-1.34%)
Apr 08, 2008	11.32	11.40	11.09	11.25	7,498,200	-0.04(-0.39%)
Apr 07, 2008	11.21	11.32	11.10	11.30	4,714,043	+0.05(+0.47%)
Apr 04, 2008	11.04	11.42	11.04	11.25	7,398,027	-0.04(-0.39%)
Apr 03, 2008	11.26	11.32	11.01	11.29	11,032,463	-0.06(-0.55%)
Apr 02, 2008	11.32	11.52	11.20	11.35	8,285,437	+0.03(+0.24%)
Apr 01, 2008	11.12	11.34	11.06	11.32	17,035,476	+0.31(+2.82%)
Mar 31, 2008	10.70	11.04	10.70	11.01	16,470,803	+0.33(+3.08%)
Mar 28, 2008	10.86	11.00	10.53	10.69	12,449,654	-0.14(-1.31%)
Mar 27, 2008	10.53	11.12	10.53	10.83	11,509,393	+0.35(+3.30%)
Mar 26, 2008	10.99	11.10	10.45	10.48	7,712,714	-0.59(-5.30%)
Mar 25, 2008	10.85	11.15	10.75	11.07	5,967,337	+0.25(+2.30%)
Mar 24, 2008	10.92	10.98	10.75	10.82	6,349,927	-0.07(-0.65%)
Mar 21, 2008	10.61	10.98	10.44	10.89	7,588,409	+0.00(+0.00%)
Mar 20, 2008	10.61	10.98	10.44	10.89	7,588,409	+0.44(+4.25%)
Mar 19, 2008	10.76	10.95	10.45	10.45	9,913,184	-0.36(-3.29%)
Mar 18, 2008	10.45	10.81	10.21	10.80	8,860,296	+0.52(+5.10%)
Mar 17, 2008	10.12	10.42	10.03	10.28	10,265,303	-0.06(-0.60%)
Mar 14, 2008	10.49	10.61	10.05	10.34	9,746,881	-0.05(-0.51%)
Mar 13, 2008	9.957	10.50	9.877	10.39	11,169,996	+0.19(+1.83%)
Mar 12, 2008	11.01	11.01	10.15	10.21	16,622,361	-0.81(-7.34%)
Mar 11, 2008	10.94	11.01	10.69	11.01	6,421,207	+0.29(+2.73%)
Mar 10, 2008	10.84	11.03	10.68	10.72	7,501,533	-0.11(-0.98%)
Mar 07, 2008	11.00	11.32	10.77	10.83	6,911,673	-0.28(-2.48%)
Mar 06, 2008	11.46	11.46	11.07	11.10	7,532,151	-0.44(-3.77%)
Mar 05, 2008	10.92	11.56	10.92	11.54	10,279,052	+0.31(+2.77%)
Mar 04, 2008	10.74	11.29	10.74	11.23	8,007,224	+0.36(+3.35%)
Mar 03, 2008	10.85	10.93	10.71	10.86	6,106,223	-0.03(-0.25%)
Feb 29, 2008	11.09	11.21	10.85	10.89	6,223,938	-0.26(-2.31%)
Feb 28, 2008	11.36	11.41	11.12	11.15	5,623,158	-0.18(-1.57%)
Feb 27, 2008	11.41	11.42	11.24	11.32	4,821,089	-0.18(-1.54%)
Feb 26, 2008	11.52	11.63	11.37	11.50	4,752,833	-0.02(-0.15%)
Feb 25, 2008	11.46	11.54	11.23	11.52	4,975,735	+0.09(+0.78%)
Feb 22, 2008	11.28	11.45	11.13	11.43	5,797,925	+0.21(+1.90%)
Feb 21, 2008	11.41	11.57	11.15	11.22	5,470,698	-0.14(-1.25%)
Feb 20, 2008	11.02	11.43	10.95	11.36	6,170,169	+0.28(+2.48%)
Feb 19, 2008	11.34	11.40	11.05	11.09	12,936,931	-0.15(-1.34%)
Feb 18, 2008	11.23	11.55	11.23	11.24	0	+0.00(+0.00%)
Feb 15, 2008	11.23	11.55	11.23	11.24	9,818,394	+0.01(+0.08%)
Feb 14, 2008	11.60	11.64	11.21	11.23	8,009,047	-0.39(-3.36%)
Feb 13, 2008	11.40	11.64	11.38	11.62	8,244,897	+0.28(+2.51%)
Feb 12, 2008	11.42	11.55	11.24	11.33	5,019,366	-0.04(-0.39%)
Feb 11, 2008	11.34	11.41	11.16	11.38	5,538,925	+0.01(+0.08%)
Feb 08, 2008	11.42	11.42	11.19	11.37	11,629,193	-0.09(-0.78%)
Feb 07, 2008	10.70	11.48	10.66	11.46	21,348,876	+0.83(+7.86%)
Feb 06, 2008	10.49	10.85	10.49	10.62	9,318,311	+0.22(+2.13%)
Feb 05, 2008	10.62	10.66	10.40	10.40	11,811,999	-0.18(-1.68%)
Feb 04, 2008	10.88	11.04	10.48	10.58	8,599,507	-0.24(-2.22%)
Feb 01, 2008	10.44	10.84	10.32	10.82	16,629,544	+0.41(+3.93%)
Jan 31, 2008	10.62	10.62	10.39	10.41	19,351,188	-0.14(-1.35%)
Jan 30, 2008	10.72	10.85	10.49	10.55	12,196,045	-0.20(-1.82%)
Jan 29, 2008	10.85	10.91	10.67	10.75	8,211,772	-0.02(-0.16%)
Jan 28, 2008	10.66	10.83	10.48	10.77	9,413,278	+0.10(+0.92%)
Jan 25, 2008	10.69	10.79	10.56	10.67	11,068,381	+0.05(+0.50%)
Jan 24, 2008	11.29	11.29	10.57	10.61	12,222,856	-0.72(-6.35%)
Jan 23, 2008	10.72	11.34	10.29	11.33	14,515,079	+0.69(+6.51%)
Jan 22, 2008	10.21	10.68	10.21	10.64	10,292,836	-0.08(-0.75%)
Jan 21, 2008	10.64	10.87	10.49	10.72	0	+0.00(+0.00%)
Jan 18, 2008	10.64	10.87	10.49	10.72	10,473,148	+0.13(+1.26%)
Jan 17, 2008	10.75	10.98	10.51	10.59	11,093,174	-0.14(-1.32%)
Jan 16, 2008	10.69	10.88	10.51	10.73	9,980,290	-0.03(-0.25%)
Jan 15, 2008	10.37	10.83	10.33	10.76	16,187,762	+0.26(+2.45%)
Jan 14, 2008	10.45	10.55	10.30	10.50	9,113,329	+0.11(+1.03%)
Jan 11, 2008	10.71	10.84	10.21	10.39	17,227,826	-0.40(-3.70%)
Jan 10, 2008	10.05	10.87	9.904	10.79	17,133,214	+0.78(+7.81%)
Jan 09, 2008	10.13	10.18	9.788	10.01	13,374,277	-0.04(-0.35%)
Jan 08, 2008	10.58	10.58	10.02	10.05	9,784,656	-0.50(-4.72%)
Jan 07, 2008	10.21	10.55	10.21	10.54	9,708,948	+0.40(+3.94%)
Jan 04, 2008	10.21	10.29	10.04	10.14	8,835,903	-0.16(-1.55%)
Jan 03, 2008	10.53	10.66	10.23	10.30	8,974,544	-0.18(-1.70%)
Jan 02, 2008	10.82	10.93	10.45	10.48	7,740,659	-0.36(-3.28%)
Jan 01, 2008	10.81	10.98	10.77	10.84	0	+0.00(+0.00%)
Dec 31, 2007	10.81	10.98	10.77	10.84	4,696,264	-0.03(-0.24%)
Dec 28, 2007	11.01	11.13	10.78	10.86	4,341,348	-0.12(-1.13%)
Dec 27, 2007	11.11	11.27	10.98	10.99	4,738,576	-0.22(-1.98%)
Dec 26, 2007	11.37	11.37	11.10	11.21	3,260,359	-0.21(-1.87%)
Dec 24, 2007	11.11	11.43	11.11	11.42	3,246,433	+0.28(+2.55%)
Dec 21, 2007	11.51	11.56	10.80	11.14	10,456,299	-0.27(-2.34%)
Dec 20, 2007	11.57	11.64	11.25	11.40	4,936,703	-0.11(-0.93%)
Dec 19, 2007	11.38	11.57	11.24	11.51	5,331,541	+0.12(+1.01%)
Dec 18, 2007	11.50	11.50	11.22	11.40	5,829,102	+0.00(+0.00%)
Dec 17, 2007	11.69	11.79	11.37	11.40	5,822,446	-0.36(-3.10%)
Dec 14, 2007	11.75	11.93	11.69	11.76	5,375,857	-0.13(-1.12%)
Dec 13, 2007	11.75	12.16	11.64	11.89	8,439,161	+0.06(+0.53%)
Dec 12, 2007	12.33	12.47	11.63	11.83	10,612,726	-0.25(-2.06%)
Dec 11, 2007	12.62	12.62	12.07	12.08	5,116,346	-0.55(-4.36%)
Dec 10, 2007	12.69	12.69	12.48	12.63	4,103,147	-0.05(-0.42%)
Dec 07, 2007	12.40	12.83	12.40	12.68	6,412,362	+0.28(+2.29%)
Dec 06, 2007	12.17	12.42	12.10	12.40	4,242,683	+0.20(+1.68%)
Dec 05, 2007	12.35	12.36	12.06	12.20	4,832,062	-0.06(-0.51%)
Dec 04, 2007	12.16	12.37	11.96	12.26	5,957,346	+0.05(+0.44%)
Dec 03, 2007	12.47	12.60	12.18	12.20	5,107,507	-0.36(-2.90%)
Nov 30, 2007	12.08	12.59	12.03	12.57	10,605,397	+0.62(+5.20%)
Nov 29, 2007	12.21	12.25	11.82	11.95	6,274,206	-0.33(-2.68%)
Nov 28, 2007	12.02	12.31	11.83	12.28	4,809,497	+0.36(+2.98%)
Nov 27, 2007	12.04	12.13	11.68	11.92	5,989,392	+0.04(+0.30%)
Nov 26, 2007	12.22	12.28	11.85	11.88	5,101,391	-0.31(-2.55%)
Nov 23, 2007	12.20	12.26	12.04	12.20	2,440,340	+0.20(+1.70%)
Nov 21, 2007	11.72	12.07	11.53	11.99	7,450,188	+0.20(+1.73%)
Nov 20, 2007	11.96	12.12	11.48	11.79	9,869,665	-0.18(-1.48%)
Nov 19, 2007	12.32	12.43	11.96	11.96	6,137,257	-0.46(-3.72%)
Nov 16, 2007	12.62	12.68	12.29	12.43	6,333,318	-0.13(-1.06%)
Nov 15, 2007	12.69	12.82	12.50	12.56	4,789,301	-0.21(-1.67%)
Nov 14, 2007	12.95	13.15	12.62	12.77	6,915,290	-0.12(-0.96%)
Nov 13, 2007	12.82	13.13	12.67	12.90	12,277,671	+0.14(+1.11%)
Nov 12, 2007	11.76	12.83	11.76	12.76	16,809,910	+1.00(+8.54%)
Nov 09, 2007	11.64	11.91	11.57	11.75	8,552,818	-0.02(-0.15%)
Nov 08, 2007	11.80	11.85	11.45	11.77	8,156,789	-0.02(-0.15%)
Nov 07, 2007	11.99	12.10	11.79	11.79	6,769,117	-0.32(-2.64%)
Nov 06, 2007	12.42	12.42	11.99	12.11	6,678,175	-0.23(-1.87%)
Nov 05, 2007	12.38	12.44	12.21	12.34	3,947,203	-0.07(-0.57%)
Nov 02, 2007	12.31	12.52	12.26	12.41	5,978,024	+0.18(+1.45%)
Nov 01, 2007	12.45	12.56	12.21	12.23	5,039,052	-0.39(-3.10%)
Oct 31, 2007	12.52	12.65	12.36	12.62	6,761,148	+0.19(+1.50%)
Oct 30, 2007	12.30	12.61	12.30	12.44	5,383,475	+0.14(+1.16%)
Oct 29, 2007	12.39	12.40	12.17	12.29	4,842,628	-0.04(-0.36%)
Oct 26, 2007	12.32	12.40	12.20	12.34	5,538,501	+0.06(+0.51%)
Oct 25, 2007	12.50	12.52	12.17	12.28	5,019,833	-0.23(-1.85%)
Oct 24, 2007	12.60	12.67	12.28	12.51	5,701,183	-0.12(-0.98%)
Oct 23, 2007	12.46	12.70	12.46	12.63	5,073,873	+0.17(+1.35%)
Oct 22, 2007	12.41	12.64	12.35	12.46	6,802,354	+0.06(+0.50%)
Oct 19, 2007	12.70	12.73	12.39	12.40	8,856,649	-0.33(-2.58%)
Oct 18, 2007	13.10	13.10	12.63	12.73	8,849,446	-0.20(-1.58%)
Oct 17, 2007	12.96	13.00	12.76	12.93	5,351,051	+0.04(+0.34%)
Oct 16, 2007	12.94	13.05	12.86	12.89	5,280,349	-0.05(-0.41%)
Oct 15, 2007	12.97	13.00	12.88	12.94	3,764,987	-0.09(-0.68%)
Oct 12, 2007	12.96	13.14	12.92	13.03	3,928,671	-0.01(-0.07%)
Oct 11, 2007	13.23	13.35	12.95	13.04	4,991,144	-0.21(-1.61%)
Oct 10, 2007	13.32	13.37	13.15	13.25	2,663,366	-0.04(-0.27%)
Oct 09, 2007	13.29	13.38	13.23	13.29	3,859,332	+0.01(+0.07%)
Oct 08, 2007	13.23	13.33	13.15	13.28	3,221,438	+0.03(+0.20%)
Oct 05, 2007	13.22	13.37	13.20	13.25	4,473,657	+0.15(+1.15%)
Oct 04, 2007	13.11	13.25	13.07	13.10	3,778,272	-0.06(-0.47%)
Oct 03, 2007	13.28	13.36	13.10	13.16	4,826,191	-0.12(-0.87%)
Oct 02, 2007	13.07	13.34	13.05	13.28	4,726,462	+0.14(+1.08%)
Oct 01, 2007	13.01	13.23	12.92	13.14	5,839,547	-0.01(-0.07%)
Sep 28, 2007	13.04	13.22	13.01	13.15	4,864,920	+0.04(+0.34%)
Sep 27, 2007	13.24	13.33	13.06	13.10	5,255,919	-0.13(-1.01%)
Sep 26, 2007	13.13	13.37	13.13	13.23	4,744,344	+0.08(+0.61%)
Sep 25, 2007	13.28	13.31	13.07	13.15	9,625,250	-0.16(-1.20%)
Sep 24, 2007	13.58	13.62	13.28	13.31	6,197,560	-0.31(-2.28%)
Sep 21, 2007	13.55	13.68	13.42	13.63	11,241,036	+0.20(+1.52%)
Sep 20, 2007	13.44	13.69	13.40	13.42	8,009,461	-0.02(-0.13%)
Sep 19, 2007	13.40	13.55	13.35	13.44	8,178,451	+0.05(+0.40%)
Sep 18, 2007	13.03	13.39	12.91	13.39	6,909,307	+0.41(+3.15%)
Sep 17, 2007	12.70	13.34	12.68	12.98	12,409,643	+0.31(+2.45%)
Sep 14, 2007	12.76	12.84	12.62	12.67	9,957,256	-0.13(-1.04%)
Sep 13, 2007	12.89	12.96	12.72	12.80	7,235,797	-0.05(-0.41%)
Sep 12, 2007	13.15	13.20	12.84	12.85	6,950,400	-0.37(-2.82%)
Sep 11, 2007	13.02	13.24	12.99	13.23	3,162,670	+0.20(+1.57%)
Sep 10, 2007	13.31	13.33	13.00	13.02	5,280,124	-0.14(-1.08%)
Sep 07, 2007	13.32	13.36	13.12	13.16	4,904,323	-0.29(-2.18%)
Sep 06, 2007	13.40	13.53	13.28	13.46	3,455,273	+0.05(+0.40%)
Sep 05, 2007	13.52	13.65	13.39	13.40	4,255,960	-0.19(-1.37%)
Sep 04, 2007	13.42	13.68	13.35	13.59	3,864,812	+0.17(+1.26%)
Aug 31, 2007	13.47	13.51	13.31	13.42	3,517,418	+0.01(+0.07%)
Aug 30, 2007	13.47	13.63	13.27	13.41	4,796,582	-0.17(-1.24%)
Aug 29, 2007	13.39	13.61	13.33	13.58	3,274,127	+0.26(+1.93%)
Aug 28, 2007	13.55	13.60	13.31	13.32	4,884,509	-0.20(-1.51%)
Aug 27, 2007	13.75	13.76	13.49	13.53	4,299,397	-0.26(-1.87%)
Aug 24, 2007	13.63	13.79	13.57	13.79	2,910,373	+0.21(+1.57%)
Aug 23, 2007	13.86	13.86	13.46	13.57	4,597,198	-0.19(-1.36%)
Aug 22, 2007	13.64	13.81	13.57	13.76	4,874,151	+0.19(+1.37%)
Aug 21, 2007	13.42	13.76	13.42	13.57	5,517,561	+0.16(+1.19%)
Aug 20, 2007	13.33	13.55	13.29	13.41	4,618,814	+0.05(+0.40%)
Aug 17, 2007	13.39	13.80	13.22	13.36	12,983,927	-0.12(-0.86%)
Aug 16, 2007	13.54	13.72	13.02	13.47	13,003,842	-0.02(-0.13%)
Aug 15, 2007	14.07	14.20	13.46	13.49	8,687,717	-0.52(-3.68%)
Aug 14, 2007	14.20	14.23	13.88	14.01	8,449,135	-0.16(-1.13%)
Aug 13, 2007	14.35	14.56	13.99	14.17	8,187,232	-0.21(-1.48%)
Aug 10, 2007	14.48	14.79	14.22	14.38	15,273,507	-0.36(-2.47%)
Aug 09, 2007	14.16	15.06	13.90	14.74	18,824,432	+0.00(+0.00%)
Aug 08, 2007	14.16	14.79	14.05	14.74	10,673,174	+0.58(+4.07%)
Aug 07, 2007	14.00	14.23	13.76	14.17	11,230,210	+0.17(+1.21%)
Aug 06, 2007	13.95	14.00	13.60	14.00	12,607,382	+0.08(+0.57%)
Aug 03, 2007	14.03	14.12	13.87	13.92	12,641,642	-0.20(-1.45%)
Aug 02, 2007	13.81	14.24	13.81	14.12	10,074,633	+0.12(+0.82%)
Aug 01, 2007	13.84	14.04	13.81	14.01	6,784,489	+0.10(+0.70%)
Jul 31, 2007	14.19	14.27	13.91	13.91	13,002,512	-0.30(-2.12%)
Jul 30, 2007	13.99	14.30	13.85	14.21	11,775,128	+0.30(+2.17%)
Jul 27, 2007	13.87	14.05	13.74	13.91	10,943,691	+0.01(+0.06%)
Jul 26, 2007	14.19	14.27	13.60	13.90	16,799,310	-0.57(-3.93%)
Jul 25, 2007	14.47	14.53	14.34	14.47	10,643,650	+0.00(+0.00%)
Jul 24, 2007	14.58	14.72	14.44	14.47	8,523,323	-0.12(-0.79%)
Jul 23, 2007	14.45	14.66	14.43	14.58	8,532,540	+0.06(+0.43%)
Jul 20, 2007	14.29	14.56	14.29	14.52	13,668,653	-0.04(-0.30%)
Jul 19, 2007	14.03	14.65	14.03	14.57	20,107,220	+0.60(+4.33%)
Jul 18, 2007	13.77	14.01	13.72	13.96	15,065,061	+0.12(+0.83%)
Jul 17, 2007	13.84	13.98	13.71	13.85	10,751,518	-0.04(-0.26%)
Jul 16, 2007	13.73	13.93	13.73	13.88	7,110,194	+0.12(+0.84%)
Jul 13, 2007	13.71	13.85	13.64	13.77	6,264,659	+0.00(+0.00%)
Jul 12, 2007	13.78	13.85	13.69	13.77	9,059,970	-0.04(-0.32%)
Jul 11, 2007	13.62	13.84	13.59	13.81	8,190,610	+0.19(+1.37%)
Jul 10, 2007	13.63	13.79	13.61	13.63	8,174,023	-0.19(-1.35%)
Jul 09, 2007	13.68	13.86	13.61	13.81	10,073,481	+0.00(+0.00%)
Jul 06, 2007	13.66	13.84	13.55	13.81	11,891,283	+0.15(+1.11%)
Jul 05, 2007	13.32	13.69	13.32	13.66	12,105,077	+0.23(+1.72%)
Jul 03, 2007	13.30	13.46	13.28	13.43	5,222,342	+0.16(+1.20%)
Jul 02, 2007	13.18	13.31	13.18	13.27	8,033,742	+0.03(+0.20%)
Jun 29, 2007	13.24	13.32	13.13	13.24	6,937,002	-0.02(-0.13%)
Jun 28, 2007	13.35	13.35	13.14	13.26	15,291,532	+0.09(+0.67%)
Jun 27, 2007	13.00	13.22	12.91	13.17	10,996,803	+0.17(+1.30%)
Jun 26, 2007	13.33	13.35	12.99	13.00	9,830,555	-0.32(-2.40%)
Jun 25, 2007	13.38	13.46	13.29	13.32	10,292,112	-0.04(-0.33%)
Jun 22, 2007	13.18	13.41	13.09	13.37	11,430,455	+0.15(+1.14%)
Jun 21, 2007	13.19	13.28	13.01	13.22	8,968,443	+0.00(+0.00%)
Jun 20, 2007	13.07	13.28	13.06	13.22	11,807,777	+0.16(+1.22%)
Jun 19, 2007	12.82	13.15	12.81	13.06	9,884,078	+0.17(+1.31%)
Jun 18, 2007	12.93	12.98	12.84	12.89	13,449,006	-0.03(-0.21%)
Jun 15, 2007	13.01	13.06	12.88	12.91	9,958,945	-0.10(-0.75%)
Jun 14, 2007	12.66	13.07	12.66	13.01	10,182,872	+0.27(+2.09%)
Jun 13, 2007	12.84	12.85	12.57	12.75	9,980,448	-0.11(-0.83%)
Jun 12, 2007	12.78	12.96	12.76	12.85	7,842,392	-0.05(-0.41%)
Jun 11, 2007	12.84	12.97	12.76	12.91	8,625,066	+0.02(+0.14%)
Jun 08, 2007	12.63	12.91	12.60	12.89	11,738,677	+0.34(+2.69%)
Jun 07, 2007	12.58	12.63	12.52	12.55	8,335,166	-0.08(-0.63%)
Jun 06, 2007	12.60	12.65	12.46	12.63	9,011,207	+0.03(+0.21%)
Jun 05, 2007	12.62	12.68	12.60	12.60	8,057,842	-0.07(-0.56%)
Jun 04, 2007	12.64	12.75	12.62	12.68	8,502,227	+0.01(+0.07%)

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.