Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	12.21	13.08	12.14	12.18	9,838,242	-0.03(-0.26%)
Jun 27, 2008	12.21	12.29	11.84	12.21	13,019,513	+0.00(+0.00%)
Jun 26, 2008	12.48	12.48	12.14	12.21	10,930,582	-0.25(-2.02%)
Jun 25, 2008	12.43	12.68	12.23	12.46	10,072,995	-0.22(-1.73%)
Jun 24, 2008	12.54	12.82	12.41	12.68	8,596,318	+0.17(+1.38%)
Jun 23, 2008	12.93	12.94	12.49	12.51	10,138,881	-0.25(-1.97%)
Jun 20, 2008	12.91	13.09	12.76	12.76	10,040,384	-0.21(-1.63%)
Jun 19, 2008	12.83	12.99	12.60	12.98	7,286,600	+0.25(+1.98%)
Jun 18, 2008	12.96	13.06	12.65	12.72	7,892,692	-0.13(-0.98%)
Jun 17, 2008	12.96	13.13	12.76	12.85	5,470,165	-0.06(-0.49%)
Jun 16, 2008	12.71	13.16	12.64	12.91	5,639,439	+0.24(+1.92%)
Jun 13, 2008	12.52	12.71	12.49	12.67	5,907,569	+0.12(+0.94%)
Jun 12, 2008	12.50	12.55	12.37	12.55	15,062,812	-0.02(-0.12%)
Jun 11, 2008	12.62	12.80	12.05	12.57	20,231,940	-0.37(-2.85%)
Jun 10, 2008	12.79	13.36	12.65	12.94	14,974,307	-0.56(-4.13%)
Jun 09, 2008	13.53	13.95	13.47	13.49	12,672,718	-0.02(-0.12%)
Jun 06, 2008	13.70	13.89	13.49	13.51	5,571,065	-0.27(-1.99%)
Jun 05, 2008	13.54	13.86	13.49	13.78	5,996,982	+0.30(+2.21%)
Jun 04, 2008	13.74	13.81	13.42	13.49	6,658,012	-0.29(-2.11%)
Jun 03, 2008	14.06	14.06	13.62	13.78	4,353,709	-0.23(-1.63%)
Jun 02, 2008	14.06	14.06	13.82	14.00	7,518,219	+0.02(+0.11%)
May 30, 2008	14.09	14.15	13.91	13.99	12,782,355	-0.11(-0.78%)
May 29, 2008	13.81	14.16	13.74	14.10	11,753,636	+0.34(+2.45%)
May 28, 2008	13.89	14.03	13.65	13.76	7,455,372	-0.13(-0.91%)
May 27, 2008	13.94	13.94	13.54	13.89	7,779,298	+0.02(+0.17%)
May 26, 2008	13.68	13.95	13.68	13.86	0	+0.00(+0.00%)
May 23, 2008	13.68	13.95	13.68	13.86	8,003,039	+0.05(+0.34%)
May 22, 2008	13.50	13.88	13.35	13.82	9,572,229	+0.37(+2.74%)
May 21, 2008	13.79	13.94	13.26	13.45	13,240,148	-0.35(-2.56%)
May 20, 2008	13.86	13.86	13.57	13.80	8,096,505	-0.06(-0.45%)
May 19, 2008	13.73	13.89	13.56	13.86	8,595,677	+0.24(+1.79%)
May 16, 2008	13.53	13.74	13.34	13.62	11,370,614	+0.16(+1.17%)
May 15, 2008	13.17	13.57	13.07	13.46	16,563,485	+0.28(+2.15%)
May 14, 2008	12.76	13.20	12.68	13.18	37,668,980	+0.31(+2.44%)
May 13, 2008	12.83	13.10	12.83	12.87	6,638,025	-0.35(-2.62%)
May 12, 2008	13.12	13.27	12.95	13.21	4,267,437	+0.20(+1.51%)
May 09, 2008	12.95	13.12	12.90	13.01	2,218,584	+0.09(+0.67%)
May 08, 2008	13.23	13.36	12.76	12.93	10,164,475	-0.28(-2.14%)
May 07, 2008	13.48	13.53	13.16	13.21	6,716,777	-0.34(-2.49%)
May 06, 2008	13.33	13.67	13.25	13.55	5,174,747	+0.20(+1.53%)
May 05, 2008	13.35	13.44	13.21	13.34	4,821,333	+0.00(+0.00%)
May 02, 2008	13.80	13.80	13.17	13.34	9,729,462	-0.27(-1.96%)
May 01, 2008	13.16	13.63	13.05	13.61	14,266,381	+0.45(+3.40%)
Apr 30, 2008	13.15	13.33	12.97	13.16	6,917,631	+0.09(+0.72%)
Apr 29, 2008	13.43	13.49	12.96	13.07	5,020,680	-0.35(-2.58%)
Apr 28, 2008	13.53	13.53	13.10	13.42	5,463,847	-0.01(-0.06%)
Apr 25, 2008	13.34	13.49	13.01	13.42	6,043,895	+0.20(+1.48%)
Apr 24, 2008	13.08	13.35	12.97	13.23	6,607,401	+0.11(+0.84%)
Apr 23, 2008	13.35	13.45	12.98	13.12	6,916,056	-0.25(-1.88%)
Apr 22, 2008	13.49	13.70	13.29	13.37	5,537,105	-0.13(-0.93%)
Apr 21, 2008	13.54	13.57	13.23	13.49	5,964,307	+0.17(+1.30%)
Apr 18, 2008	13.42	13.47	13.18	13.32	7,723,484	+0.24(+1.80%)
Apr 17, 2008	12.49	13.19	12.49	13.09	7,448,461	+0.50(+4.00%)
Apr 16, 2008	12.32	12.68	12.19	12.58	6,751,546	+0.16(+1.33%)
Apr 15, 2008	12.33	12.43	12.17	12.42	4,669,923	+0.14(+1.15%)
Apr 14, 2008	12.37	12.39	12.17	12.28	5,479,949	-0.09(-0.76%)
Apr 11, 2008	12.49	12.64	12.23	12.37	5,769,014	-0.25(-1.99%)
Apr 10, 2008	12.39	12.69	12.35	12.62	10,536,477	+0.13(+1.07%)
Apr 09, 2008	12.76	12.94	12.34	12.49	8,587,088	-0.31(-2.39%)
Apr 08, 2008	12.61	13.01	12.57	12.79	6,397,613	-0.05(-0.37%)
Apr 07, 2008	12.57	13.16	12.39	12.84	6,468,218	+0.38(+3.02%)
Apr 04, 2008	12.64	12.76	12.46	12.46	7,273,202	-0.20(-1.61%)
Apr 03, 2008	13.15	13.15	12.56	12.67	13,598,234	-0.48(-3.64%)
Apr 02, 2008	13.08	13.41	12.87	13.15	8,909,621	+0.07(+0.54%)
Apr 01, 2008	12.43	13.08	12.37	13.08	9,598,927	+1.04(+8.68%)
Mar 31, 2008	12.45	12.51	11.94	12.03	14,364,883	-0.46(-3.65%)
Mar 28, 2008	12.60	12.72	12.36	12.49	14,680,644	-0.08(-0.63%)
Mar 27, 2008	12.76	13.20	12.52	12.57	8,771,488	-0.05(-0.44%)
Mar 26, 2008	13.06	13.08	12.62	12.62	11,484,936	-0.93(-6.84%)
Mar 25, 2008	13.45	13.55	13.22	13.55	17,220,206	+0.18(+1.35%)
Mar 24, 2008	13.64	13.65	12.90	13.37	18,533,640	-0.07(-0.53%)
Mar 21, 2008	12.74	13.45	12.64	13.44	21,839,920	+0.00(+0.00%)
Mar 20, 2008	12.74	13.45	12.64	13.44	21,839,920	+0.80(+6.34%)
Mar 19, 2008	13.38	13.76	12.57	12.64	22,868,026	-0.42(-3.25%)
Mar 18, 2008	11.85	13.08	11.84	13.06	37,127,576	+1.94(+17.44%)
Mar 17, 2008	10.30	11.26	9.032	11.12	31,023,104	-0.34(-2.95%)
Mar 14, 2008	12.10	12.29	10.95	11.46	32,331,074	-0.62(-5.14%)
Mar 13, 2008	11.19	12.24	10.49	12.08	44,964,376	-0.02(-0.13%)
Mar 12, 2008	12.98	13.18	12.06	12.10	30,280,280	-1.32(-9.84%)
Mar 11, 2008	12.65	13.42	11.75	13.42	53,428,012	+1.96(+17.15%)
Mar 10, 2008	12.10	12.17	11.10	11.45	40,483,204	-0.33(-2.80%)
Mar 07, 2008	11.65	12.83	10.63	11.78	81,811,360	-0.64(-5.12%)
Mar 06, 2008	13.20	14.05	11.41	12.42	121,497,440	-2.73(-18.00%)
Mar 05, 2008	15.62	15.76	15.10	15.14	19,794,990	-0.35(-2.28%)
Mar 04, 2008	15.54	15.76	15.12	15.50	19,613,526	-0.27(-1.74%)
Mar 03, 2008	16.02	16.10	14.29	15.77	25,248,570	-0.48(-2.95%)
Feb 29, 2008	16.26	16.43	15.92	16.25	22,865,104	-0.09(-0.53%)
Feb 28, 2008	16.11	16.45	15.88	16.34	11,966,136	+0.02(+0.14%)
Feb 27, 2008	16.42	16.65	16.27	16.31	9,110,447	-0.08(-0.48%)
Feb 26, 2008	16.42	16.49	16.23	16.39	8,594,800	-0.10(-0.62%)
Feb 25, 2008	16.45	16.49	16.27	16.49	9,985,186	+0.06(+0.38%)
Feb 22, 2008	15.91	16.48	15.76	16.43	11,232,431	+0.55(+3.46%)
Feb 21, 2008	15.90	16.09	15.75	15.88	9,519,786	-0.02(-0.10%)
Feb 20, 2008	16.06	16.25	15.84	15.90	11,979,909	-0.24(-1.46%)
Feb 19, 2008	16.24	16.31	16.05	16.13	7,421,839	+0.11(+0.69%)
Feb 18, 2008	15.76	16.04	15.76	16.02	0	+0.00(+0.00%)
Feb 15, 2008	15.76	16.04	15.76	16.02	7,111,851	+0.17(+1.09%)
Feb 14, 2008	16.20	16.21	15.75	15.85	10,191,580	-0.37(-2.28%)
Feb 13, 2008	16.36	16.41	16.03	16.22	8,396,734	-0.04(-0.24%)
Feb 12, 2008	16.30	16.45	16.12	16.26	7,730,225	+0.05(+0.29%)
Feb 11, 2008	16.28	16.37	16.12	16.21	6,548,636	+0.12(+0.73%)
Feb 08, 2008	16.56	16.56	16.03	16.09	10,954,698	-0.40(-2.43%)
Feb 07, 2008	16.31	16.49	16.09	16.49	14,628,701	+0.44(+2.74%)
Feb 06, 2008	16.22	16.53	15.91	16.05	17,146,388	+0.00(+0.00%)
Feb 05, 2008	15.43	16.53	15.43	16.05	18,560,484	+0.49(+3.18%)
Feb 04, 2008	15.83	15.83	15.45	15.56	10,341,797	-0.14(-0.90%)
Feb 01, 2008	15.62	15.76	15.50	15.70	15,147,393	+0.22(+1.42%)
Jan 31, 2008	15.43	15.87	15.39	15.48	17,430,098	-0.07(-0.45%)
Jan 30, 2008	15.39	15.71	15.09	15.55	22,625,408	+0.20(+1.28%)
Jan 29, 2008	15.69	15.69	15.07	15.36	13,355,416	-0.26(-1.66%)
Jan 28, 2008	14.96	15.62	14.92	15.61	15,006,840	+0.66(+4.41%)
Jan 25, 2008	15.43	15.51	14.77	14.95	14,232,919	-0.44(-2.86%)
Jan 24, 2008	15.16	15.47	15.05	15.39	31,846,876	-0.06(-0.36%)
Jan 23, 2008	15.32	15.88	14.97	15.45	20,143,786	-0.12(-0.76%)
Jan 22, 2008	14.44	15.63	14.29	15.57	18,792,996	+1.24(+8.66%)
Jan 21, 2008	14.45	14.51	13.98	14.33	0	+0.00(+0.00%)
Jan 18, 2008	14.45	14.51	13.98	14.33	10,279,031	-0.03(-0.22%)
Jan 17, 2008	14.80	14.80	14.28	14.36	9,776,728	-0.35(-2.35%)
Jan 16, 2008	14.81	14.88	14.62	14.70	11,122,351	+0.05(+0.32%)
Jan 15, 2008	14.63	14.73	14.39	14.66	8,807,604	+0.05(+0.32%)
Jan 14, 2008	14.80	14.80	14.51	14.61	9,690,892	+0.07(+0.49%)
Jan 11, 2008	14.50	14.70	14.29	14.54	6,593,772	+0.03(+0.22%)
Jan 10, 2008	14.44	14.77	14.14	14.51	11,076,647	+0.06(+0.43%)
Jan 09, 2008	14.18	14.53	13.94	14.44	10,350,238	+0.34(+2.39%)
Jan 08, 2008	14.53	14.65	14.05	14.11	10,172,395	-0.32(-2.23%)
Jan 07, 2008	14.32	14.49	14.15	14.43	6,562,216	+0.21(+1.49%)
Jan 04, 2008	14.10	14.33	14.07	14.22	11,603,989	+0.16(+1.12%)
Jan 03, 2008	14.27	14.33	14.03	14.06	10,018,969	-0.16(-1.11%)
Jan 02, 2008	14.29	14.34	13.96	14.22	7,099,273	-0.06(-0.44%)
Jan 01, 2008	14.14	14.40	14.10	14.28	0	+0.00(+0.00%)
Dec 31, 2007	14.14	14.40	14.10	14.28	4,270,822	+0.19(+1.34%)
Dec 28, 2007	14.15	14.17	13.86	14.09	4,889,601	+0.12(+0.84%)
Dec 27, 2007	14.04	14.12	13.86	13.97	6,037,778	-0.16(-1.11%)
Dec 26, 2007	14.29	14.29	14.04	14.13	3,161,005	-0.14(-0.99%)
Dec 24, 2007	14.06	14.33	14.06	14.27	2,230,302	+0.16(+1.11%)
Dec 21, 2007	13.96	14.14	13.88	14.11	5,830,868	+0.30(+2.16%)
Dec 20, 2007	14.02	14.05	13.66	13.82	4,728,105	+0.06(+0.46%)
Dec 19, 2007	14.01	14.04	13.65	13.75	3,990,703	-0.29(-2.07%)
Dec 18, 2007	13.66	14.13	13.65	14.04	5,916,557	+0.48(+3.53%)
Dec 17, 2007	13.89	13.89	13.55	13.56	4,343,368	-0.19(-1.37%)
Dec 14, 2007	13.96	14.10	13.74	13.75	5,831,797	-0.19(-1.35%)
Dec 13, 2007	13.76	13.96	13.63	13.94	5,200,888	+0.18(+1.31%)
Dec 12, 2007	13.83	13.94	13.56	13.76	4,968,474	+0.17(+1.27%)
Dec 11, 2007	14.08	14.14	13.37	13.59	10,152,816	-0.27(-1.98%)
Dec 10, 2007	13.74	14.07	13.74	13.86	4,846,713	+0.14(+1.03%)
Dec 07, 2007	13.67	13.85	13.57	13.72	5,796,912	+0.05(+0.35%)
Dec 06, 2007	13.47	13.69	13.47	13.67	4,788,938	+0.14(+1.04%)
Dec 05, 2007	13.45	13.67	13.41	13.53	4,580,697	+0.09(+0.64%)
Dec 04, 2007	13.64	13.64	13.36	13.45	5,060,538	-0.06(-0.46%)
Dec 03, 2007	13.93	13.93	13.49	13.51	6,502,106	-0.01(-0.06%)
Nov 30, 2007	13.87	14.11	13.39	13.52	12,938,407	-0.15(-1.09%)
Nov 29, 2007	13.49	13.74	13.32	13.67	4,839,044	+0.19(+1.40%)
Nov 28, 2007	13.12	13.64	13.01	13.48	8,076,629	+0.53(+4.13%)
Nov 27, 2007	12.47	13.00	12.47	12.94	7,632,890	+0.42(+3.32%)
Nov 26, 2007	13.20	13.20	12.50	12.53	6,817,191	-0.68(-5.12%)
Nov 23, 2007	12.92	13.35	12.90	13.20	2,651,163	+0.24(+1.88%)
Nov 21, 2007	12.65	13.19	12.29	12.96	12,023,388	+0.14(+1.10%)
Nov 20, 2007	13.67	13.74	12.57	12.82	16,894,518	-0.88(-6.42%)
Nov 19, 2007	13.11	13.74	13.02	13.70	9,838,394	+0.55(+4.18%)
Nov 16, 2007	13.28	13.32	12.94	13.15	4,189,554	+0.02(+0.12%)
Nov 15, 2007	12.91	13.30	12.86	13.13	6,266,755	+0.31(+2.39%)
Nov 14, 2007	12.96	13.08	12.44	12.83	7,046,543	-0.16(-1.21%)
Nov 13, 2007	12.96	13.23	12.84	12.98	7,365,381	-0.03(-0.24%)
Nov 12, 2007	13.47	13.73	12.91	13.01	8,683,316	-0.55(-4.05%)
Nov 09, 2007	13.67	13.94	13.46	13.56	9,816,361	-0.35(-2.54%)
Nov 08, 2007	13.27	14.10	13.27	13.92	10,382,671	+0.53(+3.99%)
Nov 07, 2007	13.38	13.63	13.07	13.38	9,676,607	-0.17(-1.27%)
Nov 06, 2007	13.53	13.67	13.43	13.56	4,726,481	+0.02(+0.17%)
Nov 05, 2007	12.94	13.60	12.94	13.53	4,609,346	+0.23(+1.71%)
Nov 02, 2007	13.31	13.39	12.85	13.31	10,688,791	-0.09(-0.65%)
Nov 01, 2007	13.25	13.41	12.90	13.39	7,416,954	-0.03(-0.23%)
Oct 31, 2007	13.63	13.73	12.82	13.42	17,996,792	-0.12(-0.87%)
Oct 30, 2007	13.58	13.68	13.24	13.54	11,843,954	+0.16(+1.17%)
Oct 29, 2007	13.93	13.98	13.25	13.38	10,853,445	-0.13(-0.93%)
Oct 26, 2007	13.51	13.61	13.34	13.51	7,746,185	+0.11(+0.82%)
Oct 25, 2007	13.31	13.42	13.04	13.40	7,746,327	+0.09(+0.65%)
Oct 24, 2007	13.07	13.38	13.07	13.31	8,258,531	+0.16(+1.25%)
Oct 23, 2007	13.05	13.15	12.94	13.15	4,991,277	+0.11(+0.84%)
Oct 22, 2007	12.68	13.04	12.61	13.04	4,796,352	+0.20(+1.53%)
Oct 19, 2007	12.96	13.08	12.70	12.84	7,686,487	-0.06(-0.49%)
Oct 18, 2007	12.49	13.03	12.49	12.90	10,706,234	+0.35(+2.82%)
Oct 17, 2007	12.32	12.57	12.19	12.55	7,805,785	+0.23(+1.85%)
Oct 16, 2007	12.24	12.41	12.13	12.32	5,807,772	+0.13(+1.03%)
Oct 15, 2007	12.54	12.57	12.13	12.20	8,082,321	-0.25(-2.02%)
Oct 12, 2007	11.88	12.54	11.88	12.45	37,343,864	+0.40(+3.32%)
Oct 11, 2007	12.10	12.21	11.99	12.05	4,892,732	-0.06(-0.52%)
Oct 10, 2007	11.98	12.13	11.93	12.11	3,463,961	+0.13(+1.11%)
Oct 09, 2007	11.85	11.98	11.77	11.98	7,435,033	-0.05(-0.39%)
Oct 08, 2007	12.32	12.32	11.95	12.02	3,706,758	-0.32(-2.61%)
Oct 05, 2007	12.47	12.56	11.68	12.35	8,384,958	-0.17(-1.38%)
Oct 04, 2007	12.50	12.53	12.38	12.52	1,959,435	+0.02(+0.19%)
Oct 03, 2007	12.62	12.71	12.37	12.50	2,647,084	-0.09(-0.69%)
Oct 02, 2007	12.61	12.68	12.48	12.58	2,371,311	-0.03(-0.25%)
Oct 01, 2007	12.45	12.76	12.43	12.61	2,975,184	+0.10(+0.82%)
Sep 28, 2007	12.57	12.57	12.38	12.51	1,766,293	-0.02(-0.19%)
Sep 27, 2007	12.68	12.69	12.39	12.54	3,532,586	-0.15(-1.18%)
Sep 26, 2007	12.64	12.72	12.61	12.68	3,282,007	-0.02(-0.12%)
Sep 25, 2007	12.57	12.78	12.53	12.70	4,071,376	+0.06(+0.50%)
Sep 24, 2007	12.81	12.82	12.58	12.64	3,745,335	-0.16(-1.23%)
Sep 21, 2007	12.63	12.83	12.55	12.79	4,839,895	+0.35(+2.84%)
Sep 20, 2007	12.57	12.69	12.18	12.44	6,102,239	-0.40(-3.12%)
Sep 19, 2007	12.93	13.20	12.76	12.84	9,015,441	-0.06(-0.43%)
Sep 18, 2007	12.26	12.94	12.25	12.90	8,598,472	+0.71(+5.80%)
Sep 17, 2007	12.25	12.33	12.13	12.19	3,273,492	-0.06(-0.51%)
Sep 14, 2007	12.21	12.25	12.10	12.25	4,258,048	+0.04(+0.32%)
Sep 13, 2007	11.95	12.22	11.93	12.21	6,070,940	+0.42(+3.60%)
Sep 12, 2007	12.00	12.06	11.79	11.79	2,385,316	-0.19(-1.57%)
Sep 11, 2007	11.95	12.17	11.87	11.98	2,941,190	+0.03(+0.26%)
Sep 10, 2007	11.86	12.17	11.84	11.95	4,487,858	+0.19(+1.60%)
Sep 07, 2007	11.32	12.03	11.32	11.76	8,668,879	+0.55(+4.91%)
Sep 06, 2007	11.21	11.31	11.11	11.21	3,045,464	+0.00(+0.00%)
Sep 05, 2007	11.37	11.49	11.15	11.21	3,272,728	-0.24(-2.13%)
Sep 04, 2007	11.08	11.49	11.05	11.45	4,153,519	+0.38(+3.48%)
Aug 31, 2007	11.23	11.28	10.89	11.07	5,309,574	-0.01(-0.07%)
Aug 30, 2007	10.88	11.11	10.85	11.07	4,417,451	+0.20(+1.81%)
Aug 29, 2007	10.92	11.00	10.78	10.88	5,559,500	+0.14(+1.32%)
Aug 28, 2007	11.00	11.03	10.71	10.74	4,646,752	-0.26(-2.36%)
Aug 27, 2007	11.47	11.47	11.00	11.00	6,839,818	-0.64(-5.47%)
Aug 24, 2007	11.37	11.64	11.27	11.63	3,408,068	+0.31(+2.70%)
Aug 23, 2007	11.80	11.91	11.24	11.33	6,076,542	-0.48(-4.06%)
Aug 22, 2007	11.89	12.02	11.68	11.80	8,081,685	-0.03(-0.27%)
Aug 21, 2007	11.51	11.84	11.39	11.84	6,940,527	+0.32(+2.80%)
Aug 20, 2007	11.78	11.83	11.35	11.51	10,389,847	-0.07(-0.61%)
Aug 17, 2007	11.72	11.99	11.21	11.59	14,349,205	+0.57(+5.13%)
Aug 16, 2007	10.05	11.38	9.834	11.02	15,577,831	+0.69(+6.69%)
Aug 15, 2007	10.16	10.60	9.535	10.33	24,586,020	+0.09(+0.92%)
Aug 14, 2007	11.57	11.59	9.731	10.23	25,432,942	-1.41(-12.08%)
Aug 13, 2007	11.81	12.03	11.61	11.64	5,288,948	-0.12(-1.00%)
Aug 10, 2007	11.47	11.91	11.33	11.76	11,530,977	+0.05(+0.40%)
Aug 09, 2007	11.79	12.00	11.20	11.71	9,218,423	-0.32(-2.68%)
Aug 08, 2007	11.83	12.03	11.75	12.03	6,047,259	+0.13(+1.06%)
Aug 07, 2007	11.59	12.17	11.59	11.91	10,194,267	-0.31(-2.51%)
Aug 06, 2007	11.76	12.36	11.76	12.21	13,074,117	+0.41(+3.46%)
Aug 03, 2007	11.81	11.88	11.77	11.80	9,933,791	+0.03(+0.27%)
Aug 02, 2007	11.51	11.84	11.27	11.77	6,333,465	+0.20(+1.77%)
Aug 01, 2007	11.31	11.59	11.11	11.57	7,051,294	+0.22(+1.94%)
Jul 31, 2007	11.51	11.57	11.25	11.35	8,393,743	+0.02(+0.14%)
Jul 30, 2007	11.39	11.50	11.14	11.33	5,549,764	+0.07(+0.63%)
Jul 27, 2007	11.35	11.69	11.25	11.26	12,429,517	+0.11(+0.99%)
Jul 26, 2007	11.04	11.22	10.94	11.15	13,358,616	+0.11(+1.00%)
Jul 25, 2007	11.10	11.20	10.89	11.04	3,696,596	+0.03(+0.29%)
Jul 24, 2007	11.04	11.26	11.00	11.01	4,207,871	-0.10(-0.92%)
Jul 23, 2007	11.07	11.21	11.04	11.11	5,296,983	+0.08(+0.71%)
Jul 20, 2007	11.04	11.11	10.96	11.04	5,173,661	+0.00(+0.00%)
Jul 19, 2007	11.19	11.19	11.00	11.04	3,136,879	-0.05(-0.50%)
Jul 18, 2007	10.98	11.12	10.94	11.09	6,351,667	+0.03(+0.28%)
Jul 17, 2007	11.19	11.23	10.89	11.06	4,107,380	-0.09(-0.84%)
Jul 16, 2007	11.04	11.23	11.04	11.15	9,567,750	+0.09(+0.85%)
Jul 13, 2007	11.01	11.07	11.00	11.06	20,378,452	-0.09(-0.78%)
Jul 12, 2007	11.04	11.15	10.95	11.15	3,976,164	+0.07(+0.64%)
Jul 11, 2007	11.15	11.22	11.06	11.07	2,867,727	-0.05(-0.49%)
Jul 10, 2007	11.23	11.32	10.98	11.13	4,914,222	-0.38(-3.34%)
Jul 09, 2007	11.35	11.55	11.25	11.51	2,894,210	+0.16(+1.45%)
Jul 06, 2007	11.48	11.51	11.23	11.35	1,950,968	-0.13(-1.09%)
Jul 05, 2007	11.91	11.56	11.34	11.48	1,698,432	-0.01(-0.07%)
Jul 03, 2007	11.50	11.54	11.44	11.48	1,027,335	+0.02(+0.21%)

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.