Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	12.30	12.47	12.13	12.32	7,392,245	+0.09(+0.72%)
Apr 29, 2008	12.57	12.62	12.13	12.23	5,365,145	-0.32(-2.58%)
Apr 28, 2008	12.66	12.66	12.26	12.55	5,838,718	-0.01(-0.06%)
Apr 25, 2008	12.48	12.62	12.17	12.56	6,458,563	+0.18(+1.48%)
Apr 24, 2008	12.24	12.49	12.13	12.38	7,060,731	+0.10(+0.84%)
Apr 23, 2008	12.49	12.58	12.15	12.27	7,390,562	-0.24(-1.88%)
Apr 22, 2008	12.63	12.82	12.44	12.51	5,917,002	-0.12(-0.93%)
Apr 21, 2008	12.67	12.70	12.38	12.63	6,373,514	+0.16(+1.30%)
Apr 18, 2008	12.56	12.61	12.33	12.47	8,253,387	+0.22(+1.80%)
Apr 17, 2008	11.69	12.34	11.69	12.25	7,959,495	+0.47(+4.00%)
Apr 16, 2008	11.53	11.87	11.41	11.77	7,214,766	+0.15(+1.33%)
Apr 15, 2008	11.54	11.64	11.39	11.62	4,990,323	+0.13(+1.15%)
Apr 14, 2008	11.58	11.60	11.39	11.49	5,855,925	-0.09(-0.76%)
Apr 11, 2008	11.69	11.83	11.44	11.58	6,164,822	-0.24(-1.99%)
Apr 10, 2008	11.59	11.88	11.56	11.81	11,259,378	+0.12(+1.07%)
Apr 09, 2008	11.94	12.11	11.55	11.69	9,176,243	-0.29(-2.39%)
Apr 08, 2008	11.80	12.18	11.77	11.97	6,836,549	-0.04(-0.37%)
Apr 07, 2008	11.76	12.31	11.59	12.02	6,911,998	+0.35(+3.02%)
Apr 04, 2008	11.83	11.94	11.66	11.66	7,772,212	-0.19(-1.61%)
Apr 03, 2008	12.30	12.30	11.75	11.86	14,531,200	-0.45(-3.64%)
Apr 02, 2008	12.24	12.55	12.04	12.30	9,520,905	+0.07(+0.54%)
Apr 01, 2008	11.64	12.24	11.58	12.24	10,257,504	+0.98(+8.68%)
Mar 31, 2008	11.65	11.71	11.17	11.26	15,350,449	-0.43(-3.65%)
Mar 28, 2008	11.79	11.91	11.57	11.69	15,687,874	-0.07(-0.62%)
Mar 27, 2008	11.94	12.35	11.72	11.76	9,373,294	-0.05(-0.44%)
Mar 26, 2008	12.22	12.24	11.81	11.81	12,272,910	-0.87(-6.84%)
Mar 25, 2008	12.59	12.68	12.37	12.68	18,401,672	+0.17(+1.35%)
Mar 24, 2008	12.77	12.77	12.08	12.51	19,805,222	-0.07(-0.53%)
Mar 21, 2008	11.92	12.58	11.83	12.58	23,338,344	+0.00(+0.00%)
Mar 20, 2008	11.92	12.58	11.83	12.58	23,338,344	+0.75(+6.34%)
Mar 19, 2008	12.52	12.88	11.76	11.83	24,436,988	-0.40(-3.25%)
Mar 18, 2008	11.09	12.24	11.08	12.22	39,674,876	+1.82(+17.44%)
Mar 17, 2008	9.643	10.53	8.453	10.41	33,151,578	-0.32(-2.95%)
Mar 14, 2008	11.32	11.50	10.25	10.72	34,549,288	-0.58(-5.14%)
Mar 13, 2008	10.47	11.46	9.812	11.30	48,049,352	-0.01(-0.13%)
Mar 12, 2008	12.15	12.33	11.29	11.32	32,357,790	-1.23(-9.84%)
Mar 11, 2008	11.83	12.55	11.00	12.55	57,093,672	+1.84(+17.15%)
Mar 10, 2008	11.33	11.39	10.39	10.72	43,260,728	-0.31(-2.80%)
Mar 07, 2008	10.90	12.00	9.952	11.03	87,424,392	-0.60(-5.12%)
Mar 06, 2008	12.35	13.15	10.68	11.62	129,833,304	-2.55(-18.00%)
Mar 05, 2008	14.62	14.75	14.13	14.17	21,153,112	-0.33(-2.28%)
Mar 04, 2008	14.54	14.75	14.15	14.50	20,959,198	-0.26(-1.74%)
Mar 03, 2008	14.99	15.07	13.38	14.76	26,980,858	-0.45(-2.95%)
Feb 29, 2008	15.21	15.38	14.90	15.21	24,433,864	-0.08(-0.53%)
Feb 28, 2008	15.07	15.39	14.86	15.29	12,787,125	+0.02(+0.14%)
Feb 27, 2008	15.36	15.58	15.22	15.27	9,735,509	-0.07(-0.48%)
Feb 26, 2008	15.36	15.44	15.19	15.34	9,184,484	-0.10(-0.62%)
Feb 25, 2008	15.39	15.44	15.23	15.44	10,670,263	+0.06(+0.38%)
Feb 22, 2008	14.89	15.42	14.74	15.38	12,003,081	+0.51(+3.46%)
Feb 21, 2008	14.88	15.06	14.74	14.86	10,172,933	-0.01(-0.10%)
Feb 20, 2008	15.03	15.21	14.82	14.88	12,801,843	-0.22(-1.46%)
Feb 19, 2008	15.20	15.27	15.02	15.10	7,931,047	+0.10(+0.69%)
Feb 18, 2008	14.74	15.01	14.74	14.99	0	+0.00(+0.00%)
Feb 15, 2008	14.74	15.01	14.74	14.99	7,599,790	+0.16(+1.09%)
Feb 14, 2008	15.16	15.17	14.74	14.83	10,890,817	-0.35(-2.28%)
Feb 13, 2008	15.31	15.35	15.00	15.18	8,972,829	-0.04(-0.24%)
Feb 12, 2008	15.25	15.40	15.08	15.21	8,260,591	+0.04(+0.29%)
Feb 11, 2008	15.24	15.32	15.08	15.17	6,997,934	+0.11(+0.73%)
Feb 08, 2008	15.50	15.50	15.00	15.06	11,706,293	-0.37(-2.43%)
Feb 07, 2008	15.26	15.44	15.06	15.44	15,632,366	+0.41(+2.74%)
Feb 06, 2008	15.18	15.46	14.89	15.02	18,322,790	+0.00(+0.00%)
Feb 05, 2008	14.44	15.46	14.44	15.02	19,833,908	+0.46(+3.18%)
Feb 04, 2008	14.81	14.81	14.46	14.56	11,051,341	-0.13(-0.90%)
Feb 01, 2008	14.62	14.75	14.50	14.69	16,186,646	+0.21(+1.42%)
Jan 31, 2008	14.44	14.85	14.40	14.49	18,625,966	-0.07(-0.45%)
Jan 30, 2008	14.40	14.70	14.12	14.55	24,177,722	+0.18(+1.28%)
Jan 29, 2008	14.68	14.68	14.10	14.37	14,271,723	-0.24(-1.66%)
Jan 28, 2008	14.00	14.62	13.96	14.61	16,036,450	+0.62(+4.41%)
Jan 25, 2008	14.44	14.52	13.83	13.99	15,209,430	-0.41(-2.86%)
Jan 24, 2008	14.19	14.48	14.08	14.41	34,031,872	-0.05(-0.36%)
Jan 23, 2008	14.33	14.86	14.01	14.46	21,525,838	-0.11(-0.76%)
Jan 22, 2008	13.52	14.63	13.37	14.57	20,082,372	+1.16(+8.66%)
Jan 21, 2008	13.52	13.58	13.08	13.41	0	+0.00(+0.00%)
Jan 18, 2008	13.52	13.58	13.08	13.41	10,984,269	-0.03(-0.22%)
Jan 17, 2008	13.85	13.85	13.36	13.44	10,447,503	-0.32(-2.35%)
Jan 16, 2008	13.85	13.93	13.69	13.76	11,885,448	+0.04(+0.32%)
Jan 15, 2008	13.69	13.78	13.47	13.72	9,411,889	+0.04(+0.32%)
Jan 14, 2008	13.85	13.85	13.58	13.67	10,355,778	+0.07(+0.49%)
Jan 11, 2008	13.57	13.76	13.38	13.60	7,046,166	+0.03(+0.22%)
Jan 10, 2008	13.51	13.83	13.23	13.58	11,836,609	+0.06(+0.44%)
Jan 09, 2008	13.27	13.60	13.05	13.52	11,060,361	+0.32(+2.39%)
Jan 08, 2008	13.60	13.71	13.15	13.20	10,870,317	-0.30(-2.23%)
Jan 07, 2008	13.40	13.56	13.24	13.50	7,012,445	+0.20(+1.49%)
Jan 04, 2008	13.19	13.41	13.16	13.30	12,400,131	+0.15(+1.12%)
Jan 03, 2008	13.36	13.41	13.13	13.16	10,706,364	-0.15(-1.10%)
Jan 02, 2008	13.38	13.42	13.07	13.30	7,586,350	-0.06(-0.44%)
Jan 01, 2008	13.23	13.47	13.19	13.36	0	+0.00(+0.00%)
Dec 31, 2007	13.23	13.47	13.19	13.36	4,563,840	+0.18(+1.34%)
Dec 28, 2007	13.24	13.26	12.97	13.19	5,225,074	+0.11(+0.84%)
Dec 27, 2007	13.14	13.22	12.97	13.08	6,452,027	-0.15(-1.11%)
Dec 26, 2007	13.37	13.37	13.14	13.22	3,377,879	-0.13(-0.99%)
Dec 24, 2007	13.16	13.41	13.16	13.36	2,383,322	+0.15(+1.11%)
Dec 21, 2007	13.06	13.23	12.99	13.21	6,230,920	+0.28(+2.16%)
Dec 20, 2007	13.12	13.15	12.78	12.93	5,052,497	+0.06(+0.46%)
Dec 19, 2007	13.11	13.14	12.77	12.87	4,264,503	-0.27(-2.07%)
Dec 18, 2007	12.78	13.22	12.77	13.14	6,322,488	+0.45(+3.53%)
Dec 17, 2007	12.99	12.99	12.68	12.69	4,641,364	-0.18(-1.37%)
Dec 14, 2007	13.07	13.19	12.86	12.87	6,231,913	-0.18(-1.35%)
Dec 13, 2007	12.88	13.07	12.75	13.05	5,557,718	+0.17(+1.31%)
Dec 12, 2007	12.94	13.05	12.69	12.88	5,309,358	+0.16(+1.27%)
Dec 11, 2007	13.18	13.23	12.51	12.72	10,849,394	-0.26(-1.98%)
Dec 10, 2007	12.86	13.16	12.86	12.97	5,179,243	+0.13(+1.03%)
Dec 07, 2007	12.80	12.96	12.70	12.84	6,194,634	+0.04(+0.34%)
Dec 06, 2007	12.61	12.81	12.61	12.80	5,117,504	+0.13(+1.04%)
Dec 05, 2007	12.58	12.79	12.55	12.66	4,894,975	+0.08(+0.64%)
Dec 04, 2007	12.77	12.77	12.50	12.58	5,407,739	-0.06(-0.47%)
Dec 03, 2007	13.04	13.04	12.63	12.64	6,948,211	-0.01(-0.06%)
Nov 30, 2007	12.98	13.20	12.53	12.65	13,826,102	-0.14(-1.09%)
Nov 29, 2007	12.63	12.86	12.47	12.79	5,171,048	+0.18(+1.40%)
Nov 28, 2007	12.27	12.76	12.17	12.61	8,630,762	+0.50(+4.13%)
Nov 27, 2007	11.67	12.16	11.67	12.11	8,156,578	+0.39(+3.32%)
Nov 26, 2007	12.35	12.35	11.69	11.72	7,284,914	-0.63(-5.12%)
Nov 23, 2007	12.09	12.49	12.07	12.36	2,833,058	+0.23(+1.88%)
Nov 21, 2007	11.83	12.34	11.50	12.13	12,848,305	+0.13(+1.10%)
Nov 20, 2007	12.79	12.86	11.76	12.00	18,053,640	-0.82(-6.42%)
Nov 19, 2007	12.27	12.86	12.19	12.82	10,513,400	+0.51(+4.18%)
Nov 16, 2007	12.43	12.47	12.11	12.30	4,476,997	+0.01(+0.12%)
Nov 15, 2007	12.08	12.44	12.03	12.29	6,696,713	+0.29(+2.39%)
Nov 14, 2007	12.13	12.24	11.64	12.00	7,530,001	-0.15(-1.21%)
Nov 13, 2007	12.13	12.38	12.02	12.15	7,870,715	-0.03(-0.24%)
Nov 12, 2007	12.61	12.85	12.08	12.18	9,279,073	-0.51(-4.05%)
Nov 09, 2007	12.79	13.05	12.60	12.69	10,489,855	-0.33(-2.54%)
Nov 08, 2007	12.42	13.19	12.42	13.02	11,095,020	+0.50(+3.99%)
Nov 07, 2007	12.52	12.75	12.23	12.52	10,340,513	-0.16(-1.27%)
Nov 06, 2007	12.66	12.79	12.57	12.69	5,050,761	+0.02(+0.17%)
Nov 05, 2007	12.11	12.73	12.11	12.66	4,925,590	+0.21(+1.71%)
Nov 02, 2007	12.46	12.53	12.02	12.45	11,422,142	-0.08(-0.65%)
Nov 01, 2007	12.40	12.55	12.08	12.53	7,925,826	-0.03(-0.23%)
Oct 31, 2007	12.75	12.85	12.00	12.56	19,231,540	-0.11(-0.87%)
Oct 30, 2007	12.71	12.80	12.39	12.67	12,656,560	+0.15(+1.17%)
Oct 29, 2007	13.04	13.08	12.40	12.52	11,598,093	-0.12(-0.93%)
Oct 26, 2007	12.64	12.74	12.49	12.64	8,277,646	+0.10(+0.82%)
Oct 25, 2007	12.46	12.56	12.20	12.54	8,277,798	+0.08(+0.65%)
Oct 24, 2007	12.23	12.52	12.23	12.46	8,825,143	+0.15(+1.25%)
Oct 23, 2007	12.21	12.30	12.11	12.30	5,333,725	+0.10(+0.84%)
Oct 22, 2007	11.87	12.20	11.80	12.20	5,125,426	+0.18(+1.53%)
Oct 19, 2007	12.13	12.24	11.88	12.02	8,213,852	-0.06(-0.49%)
Oct 18, 2007	11.69	12.19	11.69	12.08	11,440,782	+0.33(+2.82%)
Oct 17, 2007	11.53	11.76	11.41	11.75	8,341,335	+0.21(+1.85%)
Oct 16, 2007	11.45	11.61	11.36	11.53	6,206,240	+0.12(+1.03%)
Oct 15, 2007	11.73	11.76	11.36	11.41	8,636,845	-0.24(-2.02%)
Oct 12, 2007	11.11	11.74	11.11	11.65	39,906,000	+0.37(+3.33%)
Oct 11, 2007	11.33	11.42	11.22	11.27	5,228,419	-0.06(-0.52%)
Oct 10, 2007	11.21	11.36	11.16	11.33	3,701,621	+0.12(+1.11%)
Oct 09, 2007	11.09	11.21	11.01	11.21	7,945,146	-0.04(-0.39%)
Oct 08, 2007	11.53	11.53	11.18	11.25	3,961,076	-0.30(-2.61%)
Oct 05, 2007	11.67	11.75	10.93	11.55	8,960,245	-0.16(-1.38%)
Oct 04, 2007	11.69	11.72	11.58	11.72	2,093,871	+0.02(+0.19%)
Oct 03, 2007	11.81	11.89	11.58	11.69	2,828,699	-0.08(-0.69%)
Oct 02, 2007	11.80	11.86	11.68	11.77	2,534,006	-0.03(-0.25%)
Oct 01, 2007	11.65	11.94	11.64	11.80	3,179,310	+0.10(+0.82%)
Sep 28, 2007	11.77	11.77	11.58	11.71	1,887,477	-0.02(-0.19%)
Sep 27, 2007	11.87	11.88	11.60	11.73	3,774,954	-0.14(-1.18%)
Sep 26, 2007	11.83	11.91	11.80	11.87	3,507,184	-0.01(-0.12%)
Sep 25, 2007	11.76	11.96	11.72	11.88	4,350,710	+0.06(+0.50%)
Sep 24, 2007	11.99	12.00	11.77	11.83	4,002,300	-0.15(-1.23%)
Sep 21, 2007	11.82	12.01	11.75	11.97	5,171,957	+0.33(+2.84%)
Sep 20, 2007	11.76	11.88	11.40	11.64	6,520,909	-0.37(-3.12%)
Sep 19, 2007	12.10	12.35	11.94	12.02	9,633,985	-0.05(-0.43%)
Sep 18, 2007	11.47	12.11	11.47	12.07	9,188,408	+0.66(+5.80%)
Sep 17, 2007	11.47	11.54	11.36	11.41	3,498,084	-0.06(-0.51%)
Sep 14, 2007	11.43	11.47	11.32	11.47	4,550,190	+0.04(+0.32%)
Sep 13, 2007	11.18	11.44	11.16	11.43	6,487,463	+0.40(+3.60%)
Sep 12, 2007	11.23	11.28	11.03	11.03	2,548,972	-0.18(-1.57%)
Sep 11, 2007	11.18	11.39	11.11	11.21	3,142,983	+0.03(+0.26%)
Sep 10, 2007	11.10	11.39	11.08	11.18	4,795,768	+0.18(+1.60%)
Sep 07, 2007	10.59	11.26	10.59	11.00	9,263,645	+0.51(+4.91%)
Sep 06, 2007	10.49	10.58	10.40	10.49	3,254,412	+0.00(+0.00%)
Sep 05, 2007	10.64	10.75	10.43	10.49	3,497,268	-0.23(-2.13%)
Sep 04, 2007	10.37	10.75	10.34	10.72	4,438,490	+0.36(+3.48%)
Aug 31, 2007	10.51	10.55	10.19	10.36	5,673,860	-0.01(-0.07%)
Aug 30, 2007	10.18	10.39	10.16	10.36	4,720,530	+0.18(+1.80%)
Aug 29, 2007	10.22	10.29	10.09	10.18	5,940,934	+0.13(+1.32%)
Aug 28, 2007	10.29	10.32	10.02	10.05	4,965,563	-0.24(-2.36%)
Aug 27, 2007	10.73	10.73	10.29	10.29	7,309,093	-0.60(-5.47%)
Aug 24, 2007	10.64	10.89	10.55	10.89	3,641,893	+0.29(+2.71%)
Aug 23, 2007	11.04	11.14	10.52	10.60	6,493,450	-0.45(-4.06%)
Aug 22, 2007	11.13	11.25	10.93	11.05	8,636,164	-0.03(-0.27%)
Aug 21, 2007	10.78	11.08	10.66	11.08	7,416,712	+0.30(+2.80%)
Aug 20, 2007	11.03	11.07	10.62	10.78	11,102,688	-0.07(-0.61%)
Aug 17, 2007	10.97	11.22	10.49	10.84	15,333,695	+0.53(+5.13%)
Aug 16, 2007	9.401	10.65	9.202	10.31	16,646,616	+0.65(+6.69%)
Aug 15, 2007	9.511	9.923	8.923	9.665	26,272,852	+0.09(+0.92%)
Aug 14, 2007	10.83	10.85	9.107	9.577	27,177,880	-1.32(-12.08%)
Aug 13, 2007	11.05	11.26	10.86	10.89	5,651,819	-0.11(-1.00%)
Aug 10, 2007	10.73	11.15	10.60	11.00	12,322,110	+0.04(+0.40%)
Aug 09, 2007	11.03	11.23	10.48	10.96	9,850,893	-0.30(-2.68%)
Aug 08, 2007	11.07	11.26	11.00	11.26	6,462,157	+0.12(+1.06%)
Aug 07, 2007	10.84	11.39	10.84	11.14	10,893,690	-0.29(-2.51%)
Aug 06, 2007	11.00	11.57	11.00	11.43	13,971,124	+0.38(+3.46%)
Aug 03, 2007	11.05	11.12	11.02	11.05	10,615,342	+0.03(+0.27%)
Aug 02, 2007	10.77	11.08	10.55	11.02	6,768,000	+0.19(+1.77%)
Aug 01, 2007	10.58	10.85	10.39	10.83	7,535,079	+0.21(+1.94%)
Jul 31, 2007	10.77	10.83	10.53	10.62	8,969,633	+0.01(+0.14%)
Jul 30, 2007	10.66	10.76	10.42	10.61	5,930,530	+0.07(+0.63%)
Jul 27, 2007	10.62	10.94	10.53	10.54	13,282,299	+0.10(+0.99%)
Jul 26, 2007	10.33	10.50	10.24	10.44	14,275,142	+0.10(+1.00%)
Jul 25, 2007	10.39	10.48	10.19	10.33	3,950,218	+0.03(+0.29%)
Jul 24, 2007	10.33	10.53	10.30	10.30	4,496,570	-0.10(-0.92%)
Jul 23, 2007	10.36	10.49	10.33	10.40	5,660,406	+0.07(+0.71%)
Jul 20, 2007	10.33	10.40	10.25	10.33	5,528,623	+0.00(+0.00%)
Jul 19, 2007	10.47	10.47	10.29	10.33	3,352,098	-0.05(-0.50%)
Jul 18, 2007	10.28	10.41	10.24	10.38	6,787,451	+0.03(+0.28%)
Jul 17, 2007	10.47	10.51	10.19	10.35	4,389,185	-0.09(-0.85%)
Jul 16, 2007	10.33	10.51	10.33	10.44	10,224,187	+0.09(+0.85%)
Jul 13, 2007	10.30	10.36	10.29	10.35	21,776,604	-0.08(-0.78%)
Jul 12, 2007	10.33	10.44	10.25	10.43	4,248,967	+0.07(+0.64%)
Jul 11, 2007	10.44	10.50	10.35	10.36	3,064,480	-0.05(-0.49%)
Jul 10, 2007	10.51	10.59	10.28	10.41	5,251,384	-0.36(-3.34%)
Jul 09, 2007	10.62	10.80	10.53	10.78	3,092,779	+0.15(+1.45%)
Jul 06, 2007	10.74	10.77	10.51	10.62	2,084,823	-0.12(-1.10%)
Jul 05, 2007	11.15	10.82	10.61	10.74	1,814,960	-0.01(-0.07%)
Jul 03, 2007	10.76	10.80	10.70	10.75	1,097,819	+0.02(+0.21%)
Jul 02, 2007	10.65	10.72	10.60	10.72	2,675,041	+0.12(+1.18%)
Jun 29, 2007	10.50	10.61	10.44	10.60	3,077,269	+0.15(+1.41%)
Jun 28, 2007	10.44	10.57	10.38	10.45	2,793,880	-0.12(-1.11%)
Jun 27, 2007	10.41	10.79	10.34	10.57	4,315,878	+0.15(+1.48%)
Jun 26, 2007	10.50	10.53	10.36	10.41	2,719,175	-0.06(-0.56%)
Jun 25, 2007	10.59	10.65	10.44	10.47	3,388,425	-0.08(-0.77%)
Jun 22, 2007	10.53	10.58	10.49	10.55	3,012,167	+0.06(+0.56%)
Jun 21, 2007	10.51	10.55	10.47	10.50	2,910,219	+0.00(+0.00%)
Jun 20, 2007	10.66	10.69	10.47	10.50	4,567,197	+0.04(+0.35%)
Jun 19, 2007	10.42	10.47	10.33	10.46	3,243,255	+0.08(+0.78%)
Jun 18, 2007	10.31	10.47	10.25	10.38	4,541,619	+0.07(+0.64%)
Jun 15, 2007	10.33	10.46	10.22	10.31	4,401,755	+0.08(+0.79%)
Jun 14, 2007	10.25	10.31	10.11	10.23	5,083,522	-0.04(-0.43%)
Jun 13, 2007	10.16	10.28	10.11	10.28	5,015,359	+0.11(+1.08%)
Jun 12, 2007	10.18	10.28	10.11	10.17	6,006,104	-0.08(-0.79%)
Jun 11, 2007	10.48	10.50	10.20	10.25	5,004,937	-0.27(-2.59%)
Jun 08, 2007	10.15	10.56	10.17	10.52	5,872,386	+0.20(+1.92%)
Jun 07, 2007	10.48	10.54	10.17	10.32	8,654,279	-0.34(-3.17%)
Jun 06, 2007	10.73	10.75	10.33	10.66	11,123,297	-0.28(-2.55%)
Jun 05, 2007	11.18	11.19	10.75	10.94	7,885,225	-0.24(-2.17%)
Jun 04, 2007	11.27	11.31	11.07	11.18	6,862,700	-0.15(-1.30%)
Jun 01, 2007	11.35	11.39	11.11	11.33	7,222,910	-0.02(-0.19%)
May 31, 2007	11.44	11.54	11.29	11.35	4,269,645	-0.12(-1.03%)
May 30, 2007	11.41	11.51	11.31	11.47	3,798,402	+0.07(+0.65%)
May 29, 2007	11.36	11.52	11.34	11.39	2,361,851	+0.02(+0.19%)
May 25, 2007	11.17	11.38	11.15	11.37	2,902,848	+0.20(+1.78%)
May 24, 2007	11.39	11.45	11.06	11.17	5,151,112	-0.21(-1.87%)
May 23, 2007	11.54	11.54	11.37	11.39	6,829,261	-0.11(-0.96%)
May 22, 2007	11.55	11.60	11.46	11.50	4,499,170	+0.01(+0.06%)
May 21, 2007	11.44	11.56	11.41	11.49	5,387,875	-0.02(-0.19%)
May 18, 2007	11.52	11.58	11.41	11.51	4,224,063	-0.03(-0.25%)
May 17, 2007	11.61	11.64	11.48	11.54	1,964,279	-0.10(-0.82%)
May 16, 2007	11.60	11.70	11.51	11.64	2,515,094	+0.12(+1.02%)
May 15, 2007	11.68	11.69	11.51	11.52	2,366,908	-0.07(-0.63%)
May 14, 2007	11.77	11.78	11.59	11.59	2,852,984	-0.06(-0.50%)
May 11, 2007	11.61	11.69	11.58	11.65	1,424,213	+0.10(+0.83%)
May 10, 2007	11.66	11.75	11.54	11.55	2,153,190	-0.18(-1.50%)
May 09, 2007	11.64	11.82	11.61	11.73	2,987,201	+0.11(+0.95%)
May 08, 2007	11.59	11.67	11.58	11.62	3,222,096	-0.03(-0.25%)
May 07, 2007	11.64	11.72	11.59	11.65	2,606,030	+0.07(+0.63%)
May 04, 2007	11.74	11.77	11.55	11.58	3,708,968	-0.10(-0.88%)
May 03, 2007	11.54	11.76	11.51	11.68	3,898,801	+0.10(+0.83%)
May 02, 2007	11.59	11.74	11.55	11.58	4,456,378	+0.02(+0.19%)

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.