Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.650	6.837	6.650	6.802	3,598,684	+0.15(+2.27%)
Apr 29, 2009	6.926	7.021	6.576	6.650	9,116,647	-0.27(-3.89%)
Apr 28, 2009	6.926	6.981	6.874	6.920	4,449,170	-0.03(-0.42%)
Apr 27, 2009	7.065	7.185	6.949	6.949	2,828,506	-0.15(-2.13%)
Apr 24, 2009	7.156	7.197	7.069	7.100	2,920,143	+0.04(+0.50%)
Apr 23, 2009	7.131	7.179	6.969	7.065	1,119,637	-0.07(-0.96%)
Apr 22, 2009	7.040	7.210	6.967	7.133	2,946,241	+0.04(+0.55%)
Apr 21, 2009	7.241	7.274	6.820	7.094	3,930,053	-0.18(-2.53%)
Apr 20, 2009	7.564	7.655	7.218	7.278	1,616,295	-0.17(-2.28%)
Apr 17, 2009	7.423	7.518	7.423	7.448	2,134,626	+0.00(+0.06%)
Apr 16, 2009	7.614	7.637	7.419	7.444	3,524,868	-0.08(-1.13%)
Apr 15, 2009	7.531	7.601	7.327	7.529	4,768,665	+0.10(+1.37%)
Apr 14, 2009	7.201	7.599	7.201	7.427	4,529,242	+0.15(+2.11%)
Apr 13, 2009	7.266	7.359	7.166	7.274	1,434,890	+0.02(+0.34%)
Apr 09, 2009	7.158	7.336	7.150	7.249	4,321,984	+0.21(+3.03%)
Apr 08, 2009	6.907	7.127	6.876	7.036	1,561,236	+0.18(+2.57%)
Apr 07, 2009	6.907	6.971	6.808	6.860	876,869	-0.11(-1.58%)
Apr 06, 2009	6.889	6.982	6.878	6.969	1,221,835	+0.01(+0.18%)
Apr 03, 2009	6.988	6.988	6.791	6.957	3,899,707	+0.03(+0.48%)
Apr 02, 2009	6.909	7.063	6.845	6.924	3,497,510	+0.09(+1.33%)
Apr 01, 2009	7.081	7.088	6.816	6.833	6,258,963	-0.30(-4.24%)
Mar 31, 2009	7.092	7.156	6.932	7.135	2,296,101	+0.06(+0.91%)
Mar 30, 2009	7.050	7.100	6.945	7.071	2,069,980	-0.09(-1.27%)
Mar 26, 2009	7.241	7.280	7.007	7.162	3,628,654	-0.07(-0.95%)
Mar 25, 2009	7.201	7.271	7.108	7.230	1,469,971	+0.10(+1.34%)
Mar 24, 2009	7.013	7.201	7.011	7.135	1,410,061	+0.05(+0.76%)
Mar 23, 2009	6.998	7.096	6.787	7.081	2,044,012	+0.24(+3.58%)
Mar 20, 2009	6.872	6.872	6.746	6.837	1,477,370	+0.00(+0.00%)
Mar 19, 2009	6.814	6.862	6.717	6.837	2,498,344	+0.10(+1.51%)
Mar 18, 2009	6.439	6.764	6.358	6.735	3,150,140	+0.25(+3.80%)
Mar 17, 2009	6.460	6.489	6.335	6.489	1,933,532	-0.00(-0.03%)
Mar 16, 2009	6.590	6.644	6.487	6.491	898,309	-0.09(-1.38%)
Mar 13, 2009	6.590	6.644	6.538	6.582	1,234,761	+0.03(+0.44%)
Mar 12, 2009	6.427	6.574	6.282	6.553	2,447,667	+0.15(+2.36%)
Mar 11, 2009	6.147	6.439	6.068	6.402	5,244,776	+0.27(+4.32%)
Mar 10, 2009	6.153	6.251	5.994	6.137	3,357,359	+0.04(+0.65%)
Mar 09, 2009	6.112	6.261	6.008	6.097	2,088,245	-0.12(-1.90%)
Mar 06, 2009	6.346	6.472	6.137	6.215	2,234,014	-0.15(-2.28%)
Mar 05, 2009	6.290	6.437	6.226	6.360	1,502,914	+0.01(+0.16%)
Mar 04, 2009	6.360	6.433	6.327	6.350	2,508,789	+0.02(+0.26%)
Mar 02, 2009	6.466	6.466	6.282	6.333	3,407,364	-0.22(-3.29%)
Feb 27, 2009	6.547	6.586	6.445	6.549	1,593,001	-0.07(-1.06%)
Feb 26, 2009	6.619	6.746	6.559	6.619	2,422,954	+0.01(+0.16%)
Feb 25, 2009	6.655	6.671	6.456	6.609	1,998,017	-0.05(-0.68%)
Feb 24, 2009	6.609	6.690	6.512	6.655	2,358,801	+0.04(+0.56%)
Feb 23, 2009	6.897	6.905	6.597	6.617	1,597,871	-0.22(-3.21%)
Feb 20, 2009	6.974	6.974	6.752	6.837	2,176,401	-0.16(-2.25%)
Feb 19, 2009	7.228	7.271	6.961	6.994	2,322,417	-0.20(-2.74%)
Feb 18, 2009	7.214	7.274	7.164	7.191	1,446,257	-0.02(-0.26%)
Feb 17, 2009	7.216	7.309	7.168	7.210	1,362,227	-0.16(-2.11%)
Feb 13, 2009	7.309	7.417	7.309	7.365	1,790,610	+0.01(+0.14%)
Feb 12, 2009	7.276	7.371	7.183	7.355	2,099,308	+0.02(+0.23%)
Feb 11, 2009	7.425	7.429	7.270	7.338	1,274,466	-0.04(-0.48%)
Feb 10, 2009	7.541	7.541	7.351	7.373	2,819,895	-0.12(-1.60%)
Feb 09, 2009	7.413	7.535	7.413	7.494	3,520,365	+0.08(+1.09%)
Feb 06, 2009	7.293	7.431	7.249	7.413	1,989,802	+0.12(+1.65%)
Feb 05, 2009	7.326	7.417	7.237	7.293	4,380,427	-0.11(-1.46%)
Feb 04, 2009	7.239	7.442	7.191	7.400	5,199,751	+0.18(+2.44%)
Feb 03, 2009	7.251	7.251	7.181	7.224	2,185,384	+0.03(+0.37%)
Feb 02, 2009	7.098	7.272	7.071	7.197	2,744,428	-0.06(-0.83%)
Jan 30, 2009	6.974	7.291	6.974	7.257	4,332,048	+0.06(+0.81%)
Jan 29, 2009	7.077	7.404	6.982	7.199	9,318,900	+0.38(+5.62%)
Jan 28, 2009	6.675	6.949	6.648	6.816	4,040,341	+0.26(+3.92%)
Jan 27, 2009	6.775	6.816	6.534	6.559	1,928,053	-0.16(-2.31%)
Jan 26, 2009	6.630	6.874	6.623	6.715	2,134,616	+0.11(+1.73%)
Jan 23, 2009	6.304	6.615	6.267	6.601	2,027,837	+0.17(+2.64%)
Jan 22, 2009	6.396	6.468	6.319	6.431	2,664,217	-0.06(-0.89%)
Jan 21, 2009	6.215	6.532	6.170	6.489	2,806,250	+0.33(+5.42%)
Jan 20, 2009	6.615	6.615	6.135	6.155	3,585,893	-0.32(-4.99%)
Jan 16, 2009	6.443	6.543	6.414	6.478	2,496,307	+0.09(+1.46%)
Jan 15, 2009	6.284	6.427	6.257	6.385	2,210,633	+0.04(+0.65%)
Jan 14, 2009	6.433	6.433	6.286	6.344	1,712,884	-0.13(-2.05%)
Jan 13, 2009	6.396	6.507	6.286	6.476	1,811,974	+0.11(+1.66%)
Jan 12, 2009	6.292	6.387	6.267	6.371	1,876,725	+0.12(+1.85%)
Jan 09, 2009	6.375	6.381	6.217	6.255	2,969,019	-0.16(-2.49%)
Jan 08, 2009	6.385	6.483	6.304	6.414	2,117,321	-0.04(-0.64%)
Jan 07, 2009	6.439	6.557	6.433	6.456	1,550,308	-0.10(-1.52%)
Jan 06, 2009	6.524	6.603	6.412	6.555	1,778,538	+0.03(+0.41%)
Jan 05, 2009	6.356	6.528	6.338	6.528	1,654,528	+0.16(+2.50%)
Jan 02, 2009	6.246	6.412	6.205	6.369	1,793,805	+0.13(+2.02%)
Dec 31, 2008	6.333	6.343	6.199	6.242	2,976,684	-0.10(-1.54%)
Dec 30, 2008	6.248	6.373	6.151	6.340	2,361,263	+0.16(+2.58%)
Dec 29, 2008	6.244	6.244	6.091	6.180	2,939,093	-0.09(-1.45%)
Dec 26, 2008	6.284	6.352	6.222	6.271	623,795	-0.01(-0.16%)
Dec 24, 2008	6.255	6.851	6.236	6.282	707,154	+0.02(+0.40%)
Dec 23, 2008	6.329	6.402	6.188	6.257	2,543,957	+0.18(+2.93%)
Dec 22, 2008	6.159	6.186	5.979	6.079	1,719,627	-0.06(-0.95%)
Dec 19, 2008	6.014	6.190	5.873	6.137	1,715,172	+0.14(+2.31%)
Dec 18, 2008	5.942	6.054	5.917	5.998	1,512,051	+0.03(+0.49%)
Dec 17, 2008	5.762	6.083	5.724	5.969	1,716,572	+0.12(+2.13%)
Dec 16, 2008	5.733	5.876	5.652	5.844	1,547,982	+0.16(+2.81%)
Dec 15, 2008	5.621	5.735	5.569	5.685	1,807,065	+0.06(+1.14%)
Dec 12, 2008	5.484	5.666	5.484	5.621	1,322,266	+0.05(+0.97%)
Dec 11, 2008	5.662	5.728	5.511	5.567	2,988,365	-0.10(-1.79%)
Dec 10, 2008	5.755	5.805	5.604	5.668	1,156,905	-0.07(-1.23%)
Dec 09, 2008	5.637	5.844	5.496	5.739	2,604,717	+0.11(+1.99%)
Dec 08, 2008	5.677	5.710	5.565	5.627	1,750,171	+0.03(+0.52%)
Dec 05, 2008	5.376	5.598	5.285	5.598	2,695,938	+0.12(+2.12%)
Dec 04, 2008	5.523	5.646	5.395	5.482	2,109,338	-0.07(-1.19%)
Dec 03, 2008	5.449	5.594	5.397	5.548	2,265,605	-0.02(-0.33%)
Dec 02, 2008	5.530	5.675	5.283	5.567	2,275,467	+0.16(+2.87%)
Dec 01, 2008	5.542	5.776	5.395	5.411	3,251,005	-0.10(-1.84%)
Nov 28, 2008	5.569	5.656	5.443	5.513	575,894	-0.03(-0.52%)
Nov 26, 2008	5.254	5.594	5.254	5.542	1,826,425	+0.17(+3.12%)
Nov 25, 2008	5.612	5.612	5.310	5.374	2,662,773	-0.11(-1.93%)
Nov 24, 2008	5.380	5.534	5.196	5.480	3,669,633	+0.11(+2.04%)
Nov 21, 2008	5.186	5.455	5.055	5.370	6,402,975	+0.13(+2.53%)
Nov 20, 2008	5.488	5.488	5.105	5.237	7,553,379	-0.26(-4.71%)
Nov 19, 2008	5.693	5.753	5.457	5.496	5,235,248	-0.25(-4.40%)
Nov 18, 2008	5.801	5.890	5.699	5.749	7,256,840	-0.26(-4.28%)
Nov 17, 2008	5.884	6.072	5.884	6.006	2,119,431	+0.05(+0.83%)
Nov 14, 2008	6.058	6.215	5.873	5.956	2,568,453	-0.24(-3.88%)
Nov 13, 2008	5.706	6.201	5.629	6.197	6,063,598	+0.45(+7.78%)
Nov 12, 2008	5.913	5.987	5.708	5.749	5,426,683	-0.28(-4.61%)
Nov 11, 2008	6.033	6.132	5.888	6.027	2,467,481	+0.02(+0.41%)
Nov 10, 2008	5.905	6.050	5.687	6.002	1,655,986	+0.21(+3.61%)
Nov 07, 2008	5.815	5.900	5.737	5.793	1,058,241	-0.03(-0.57%)
Nov 06, 2008	5.842	6.056	5.637	5.826	2,150,607	-0.16(-2.70%)
Nov 05, 2008	6.093	6.520	5.884	5.987	3,105,120	-0.11(-1.80%)
Nov 04, 2008	5.743	6.356	5.652	6.097	5,087,741	+0.65(+11.90%)
Nov 03, 2008	5.420	5.494	5.024	5.449	2,319,714	+0.07(+1.35%)
Oct 31, 2008	5.157	5.691	5.157	5.376	3,209,582	+0.10(+1.92%)
Oct 30, 2008	5.181	5.304	5.026	5.275	1,160,096	+0.15(+2.83%)
Oct 29, 2008	4.862	5.324	4.862	5.130	2,083,437	+0.23(+4.78%)
Oct 28, 2008	4.848	4.910	4.651	4.896	1,307,134	+0.15(+3.23%)
Oct 27, 2008	4.790	5.022	4.705	4.742	1,438,061	-0.08(-1.76%)
Oct 24, 2008	4.744	4.964	4.560	4.827	2,423,031	-0.20(-3.92%)
Oct 23, 2008	5.283	5.283	4.879	5.024	2,578,821	-0.23(-4.45%)
Oct 22, 2008	5.542	5.547	5.186	5.258	1,163,841	-0.33(-5.97%)
Oct 21, 2008	5.619	5.635	5.438	5.592	2,003,052	-0.04(-0.70%)
Oct 20, 2008	5.741	5.741	5.567	5.631	2,455,467	+0.20(+3.62%)
Oct 17, 2008	5.252	5.594	5.252	5.434	3,066,086	+0.09(+1.75%)
Oct 16, 2008	5.237	5.451	4.978	5.341	2,450,404	+0.05(+0.86%)
Oct 15, 2008	5.795	5.795	5.262	5.295	3,118,669	-0.31(-5.58%)
Oct 14, 2008	6.083	6.087	5.571	5.608	2,855,474	-0.24(-4.14%)
Oct 13, 2008	5.438	5.884	5.438	5.851	1,852,374	+0.57(+10.70%)
Oct 10, 2008	5.111	5.472	4.997	5.285	7,608,163	+0.02(+0.47%)
Oct 09, 2008	5.813	5.946	5.252	5.260	3,858,699	-0.50(-8.70%)
Oct 08, 2008	5.695	6.023	5.614	5.762	3,746,302	-0.13(-2.25%)
Oct 07, 2008	5.915	6.124	5.627	5.894	7,005,219	-0.18(-2.93%)
Oct 06, 2008	6.518	6.518	5.842	6.072	6,620,982	-0.51(-7.77%)
Oct 03, 2008	6.909	7.222	6.443	6.584	6,020,446	-0.44(-6.23%)
Oct 02, 2008	7.554	7.554	6.961	7.021	3,659,873	-0.39(-5.20%)
Oct 01, 2008	7.305	7.514	7.025	7.407	10,339,381	+0.24(+3.38%)
Sep 30, 2008	7.054	7.278	6.785	7.164	4,067,424	+0.11(+1.56%)
Sep 29, 2008	7.210	7.293	6.837	7.054	5,725,959	-0.30(-4.03%)
Sep 26, 2008	7.208	7.433	7.156	7.351	8,373,046	+0.09(+1.26%)
Sep 25, 2008	7.322	7.417	7.150	7.259	6,180,585	-0.06(-0.88%)
Sep 24, 2008	7.918	7.974	7.268	7.324	20,422,580	-0.59(-7.49%)
Sep 23, 2008	7.492	8.034	7.423	7.916	26,813,158	+0.31(+4.11%)
Sep 22, 2008	7.798	7.852	7.518	7.603	31,718,790	+0.29(+3.97%)
Sep 19, 2008	7.195	8.099	6.895	7.313	14,289,837	+0.30(+4.35%)
Sep 18, 2008	6.087	7.121	6.087	7.009	9,812,237	+1.03(+17.30%)
Sep 17, 2008	6.248	6.371	5.946	5.975	3,684,649	-0.33(-5.16%)
Sep 16, 2008	6.367	6.615	6.236	6.300	6,674,323	-0.07(-1.07%)
Sep 15, 2008	6.528	6.605	6.298	6.369	2,457,263	-0.29(-4.39%)
Sep 12, 2008	6.667	6.733	6.601	6.661	2,396,078	-0.01(-0.12%)
Sep 11, 2008	6.476	6.681	6.383	6.669	3,898,027	+0.12(+1.80%)
Sep 10, 2008	6.476	6.650	6.456	6.551	3,744,521	+0.08(+1.22%)
Sep 09, 2008	6.849	6.911	6.416	6.472	8,887,056	-0.41(-5.90%)
Sep 08, 2008	6.961	7.179	6.820	6.878	2,466,342	+0.01(+0.18%)
Sep 05, 2008	6.810	7.013	6.810	6.866	3,039,138	-0.05(-0.72%)
Sep 04, 2008	7.175	7.274	6.727	6.916	4,629,142	-0.33(-4.52%)
Sep 03, 2008	7.185	7.307	7.119	7.243	3,196,400	+0.07(+1.04%)
Sep 02, 2008	7.351	7.423	7.141	7.168	1,888,102	-0.10(-1.34%)
Aug 29, 2008	7.373	7.558	7.170	7.266	1,863,644	-0.16(-2.18%)
Aug 28, 2008	7.160	7.500	7.106	7.427	4,496,362	+0.31(+4.40%)
Aug 27, 2008	7.131	7.193	7.081	7.114	2,341,941	-0.00(-0.06%)
Aug 26, 2008	7.162	7.235	7.042	7.119	2,094,746	-0.06(-0.89%)
Aug 25, 2008	7.243	7.247	7.023	7.183	2,392,608	-0.11(-1.48%)
Aug 22, 2008	7.201	7.338	7.114	7.291	3,402,818	+0.09(+1.27%)
Aug 21, 2008	7.168	7.245	7.046	7.199	4,032,092	+0.05(+0.72%)
Aug 20, 2008	7.382	7.421	6.903	7.148	10,762,874	+0.10(+1.47%)
Aug 19, 2008	7.206	7.253	7.044	7.044	3,365,029	-0.14(-1.90%)
Aug 18, 2008	7.303	7.371	7.104	7.181	3,665,926	-0.13(-1.81%)
Aug 15, 2008	7.247	7.558	7.162	7.313	3,669,223	+0.11(+1.47%)
Aug 14, 2008	7.123	7.572	7.108	7.208	6,236,774	+0.15(+2.17%)
Aug 13, 2008	7.206	7.251	6.967	7.054	2,081,212	-0.14(-1.99%)
Aug 12, 2008	7.195	7.440	7.088	7.197	5,787,230	+0.03(+0.46%)
Aug 11, 2008	6.621	7.224	6.613	7.164	5,063,279	+0.54(+8.20%)
Aug 08, 2008	6.360	6.626	6.269	6.621	4,546,947	+0.23(+3.56%)
Aug 07, 2008	6.304	6.420	6.248	6.393	4,898,999	+0.10(+1.51%)
Aug 06, 2008	6.147	6.319	6.137	6.298	2,451,239	+0.08(+1.33%)
Aug 05, 2008	6.286	6.373	6.149	6.215	2,241,911	-0.10(-1.54%)
Aug 04, 2008	6.344	6.414	6.224	6.313	1,164,121	-0.07(-1.10%)
Aug 01, 2008	6.431	6.520	6.311	6.383	6,332,967	-0.06(-0.96%)
Jul 31, 2008	6.230	6.536	6.230	6.445	2,533,874	+0.15(+2.44%)
Jul 30, 2008	6.219	6.383	6.219	6.292	1,441,845	+0.02(+0.33%)
Jul 29, 2008	6.271	6.346	6.072	6.271	1,914,707	+0.18(+2.96%)
Jul 28, 2008	6.043	6.174	6.039	6.091	2,484,896	+0.02(+0.41%)
Jul 25, 2008	6.174	6.317	6.041	6.066	1,574,799	-0.11(-1.71%)
Jul 24, 2008	6.458	6.530	6.159	6.172	2,227,063	-0.30(-4.70%)
Jul 23, 2008	6.309	6.553	6.217	6.476	2,299,591	+0.18(+2.83%)
Jul 22, 2008	6.470	6.470	6.246	6.298	1,180,175	-0.04(-0.65%)
Jul 21, 2008	6.418	6.422	6.304	6.340	1,769,044	+0.10(+1.63%)
Jul 18, 2008	6.507	6.514	6.170	6.238	2,374,623	-0.16(-2.56%)
Jul 17, 2008	6.267	6.523	6.267	6.402	3,342,101	+0.12(+1.85%)
Jul 16, 2008	6.263	6.427	6.143	6.286	2,451,302	+0.11(+1.78%)
Jul 15, 2008	6.155	6.232	6.143	6.176	3,573,377	-0.01(-0.23%)
Jul 14, 2008	6.302	6.466	6.112	6.190	2,354,539	-0.10(-1.58%)
Jul 11, 2008	6.379	6.553	6.226	6.290	2,000,479	-0.26(-3.92%)
Jul 10, 2008	6.628	6.673	6.478	6.547	2,071,896	-0.10(-1.56%)
Jul 09, 2008	6.822	6.822	6.632	6.650	1,619,249	-0.06(-0.93%)
Jul 08, 2008	6.470	6.773	6.456	6.713	3,034,692	+0.21(+3.25%)
Jul 07, 2008	6.354	6.570	6.296	6.501	3,302,990	+0.14(+2.21%)
Jul 04, 2008	6.454	6.507	6.288	6.360	2,209,354	+0.00(+0.00%)
Jul 03, 2008	6.454	6.507	6.288	6.360	2,209,354	-0.10(-1.60%)
Jul 02, 2008	6.290	6.578	6.238	6.464	6,128,012	+0.16(+2.60%)
Jul 01, 2008	6.555	6.679	6.180	6.300	7,904,726	-0.35(-5.26%)
Jun 30, 2008	6.570	6.670	6.549	6.650	2,121,651	+0.07(+1.04%)
Jun 27, 2008	6.628	6.671	6.532	6.582	3,309,796	-0.08(-1.27%)
Jun 26, 2008	6.644	6.700	6.557	6.667	5,475,984	+0.02(+0.31%)
Jun 25, 2008	6.638	6.771	6.578	6.646	2,093,038	-0.01(-0.12%)
Jun 24, 2008	6.650	6.764	6.561	6.655	2,493,628	+0.00(+0.03%)
Jun 23, 2008	6.640	6.696	6.584	6.652	2,164,885	-0.01(-0.09%)
Jun 20, 2008	6.795	6.812	6.630	6.659	1,859,513	-0.19(-2.72%)
Jun 19, 2008	6.930	6.930	6.708	6.845	1,857,394	+0.01(+0.12%)
Jun 18, 2008	6.831	6.911	6.735	6.837	2,285,067	-0.03(-0.48%)
Jun 17, 2008	7.085	7.146	6.829	6.870	3,405,887	-0.22(-3.04%)
Jun 16, 2008	6.824	7.129	6.816	7.085	1,744,181	+0.22(+3.17%)
Jun 13, 2008	6.884	6.942	6.797	6.868	1,686,564	-0.01(-0.09%)
Jun 12, 2008	6.864	7.015	6.692	6.874	2,854,769	+0.01(+0.21%)
Jun 11, 2008	7.071	7.081	6.820	6.860	2,809,247	-0.16(-2.33%)
Jun 10, 2008	7.063	7.154	6.928	7.023	3,005,679	-0.15(-2.14%)
Jun 09, 2008	7.427	7.450	7.150	7.177	3,731,218	-0.16(-2.20%)
Jun 06, 2008	7.392	7.456	7.303	7.338	2,078,808	-0.08(-1.09%)
Jun 05, 2008	7.508	7.508	7.297	7.419	2,017,310	+0.06(+0.87%)
Jun 04, 2008	7.286	7.446	7.243	7.355	2,338,712	+0.05(+0.68%)
Jun 03, 2008	7.286	7.485	7.264	7.305	2,325,018	+0.02(+0.31%)
Jun 02, 2008	7.396	7.396	7.214	7.282	4,659,609	-0.16(-2.12%)
May 30, 2008	7.616	7.622	7.396	7.440	3,497,263	-0.06(-0.83%)
May 29, 2008	7.583	7.597	7.380	7.502	2,584,854	+0.00(+0.03%)
May 28, 2008	7.282	7.605	7.282	7.500	4,050,453	+0.25(+3.43%)
May 27, 2008	7.044	7.346	7.017	7.251	2,624,564	+0.02(+0.29%)
May 26, 2008	7.206	7.324	7.158	7.230	1,987,288	+0.00(+0.00%)
May 23, 2008	7.206	7.324	7.158	7.230	1,987,288	-0.02(-0.29%)
May 22, 2008	7.365	7.504	7.092	7.251	4,466,537	-0.20(-2.67%)
May 21, 2008	7.521	7.614	7.394	7.450	3,763,934	-0.10(-1.37%)
May 20, 2008	7.618	7.705	7.441	7.554	3,014,362	-0.05(-0.65%)
May 19, 2008	7.898	7.898	7.570	7.603	1,975,254	-0.23(-2.94%)
May 16, 2008	7.721	8.038	7.717	7.833	3,005,601	+0.13(+1.64%)
May 15, 2008	7.659	7.765	7.566	7.707	2,280,515	+0.03(+0.40%)
May 14, 2008	7.721	7.821	7.655	7.676	2,395,948	+0.01(+0.08%)
May 13, 2008	7.912	7.927	7.608	7.670	2,670,429	-0.15(-1.96%)
May 12, 2008	7.458	7.873	7.458	7.823	3,302,898	+0.37(+4.95%)
May 09, 2008	7.593	7.612	7.420	7.454	1,749,833	-0.09(-1.21%)
May 08, 2008	7.663	7.680	7.303	7.545	3,496,916	-0.11(-1.43%)
May 07, 2008	8.043	8.099	7.614	7.655	3,306,653	-0.33(-4.15%)
May 06, 2008	7.684	8.061	7.666	7.987	3,787,436	+0.22(+2.83%)
May 05, 2008	7.914	7.914	7.695	7.767	2,122,544	-0.07(-0.95%)
May 02, 2008	7.800	7.920	7.738	7.842	3,387,266	+0.09(+1.20%)

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.