Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.50	11.59	11.40	11.58	26,304,296	+0.08(+0.67%)
May 29, 2008	11.43	11.62	11.43	11.50	29,046,136	+0.06(+0.54%)
May 28, 2008	11.72	11.78	11.22	11.44	39,458,156	-0.27(-2.34%)
May 27, 2008	11.65	11.95	11.60	11.71	39,188,416	+0.07(+0.60%)
May 26, 2008	11.64	11.74	11.55	11.64	26,112,558	+0.00(+0.00%)
May 23, 2008	11.64	11.74	11.55	11.64	26,112,558	-0.14(-1.21%)
May 22, 2008	11.58	11.85	11.55	11.78	28,442,976	+0.19(+1.60%)
May 21, 2008	11.88	11.93	11.49	11.60	40,117,520	-0.21(-1.76%)
May 20, 2008	11.86	11.95	11.68	11.81	25,976,888	-0.10(-0.87%)
May 19, 2008	12.04	12.10	11.82	11.91	23,296,208	-0.11(-0.93%)
May 16, 2008	12.38	12.38	11.83	12.02	49,188,256	-0.29(-2.38%)
May 15, 2008	12.02	12.32	11.90	12.32	29,549,448	+0.27(+2.27%)
May 14, 2008	12.07	12.31	11.99	12.04	30,175,848	-0.07(-0.60%)
May 13, 2008	11.95	12.16	11.85	12.12	34,262,616	+0.11(+0.93%)
May 12, 2008	11.67	12.04	11.65	12.00	35,459,936	+0.43(+3.73%)
May 09, 2008	11.56	11.65	11.30	11.57	20,993,380	-0.08(-0.66%)
May 08, 2008	11.55	11.77	11.45	11.65	25,835,992	+0.15(+1.34%)
May 07, 2008	11.76	11.91	11.44	11.49	31,905,294	-0.38(-3.22%)
May 06, 2008	11.83	11.94	11.71	11.88	27,363,236	-0.03(-0.23%)
May 05, 2008	11.92	12.09	11.87	11.90	24,056,554	-0.10(-0.80%)
May 02, 2008	12.29	12.29	11.82	12.00	42,254,788	-0.26(-2.11%)
May 01, 2008	11.89	12.27	11.89	12.26	29,698,562	+0.19(+1.57%)
Apr 30, 2008	12.07	12.34	11.99	12.07	53,459,768	+0.08(+0.68%)
Apr 29, 2008	12.02	12.09	11.96	11.99	17,909,216	-0.08(-0.67%)
Apr 28, 2008	12.06	12.27	11.95	12.07	23,199,632	-0.00(-0.03%)
Apr 25, 2008	12.04	12.14	11.80	12.07	29,408,454	+0.03(+0.29%)
Apr 24, 2008	11.85	12.24	11.74	12.04	37,215,100	+0.21(+1.76%)
Apr 23, 2008	11.92	11.92	11.66	11.83	29,719,642	-0.08(-0.71%)
Apr 22, 2008	11.73	11.99	11.71	11.92	32,057,838	+0.10(+0.85%)
Apr 21, 2008	12.01	12.15	11.71	11.82	40,055,684	-0.42(-3.41%)
Apr 18, 2008	12.33	12.38	12.14	12.23	47,642,728	+0.27(+2.26%)
Apr 17, 2008	12.05	12.11	11.67	11.96	66,456,016	-0.43(-3.46%)
Apr 16, 2008	12.38	12.60	12.18	12.39	63,208,148	+0.21(+1.71%)
Apr 15, 2008	12.27	12.33	12.07	12.18	28,485,334	+0.08(+0.67%)
Apr 14, 2008	11.98	12.25	11.92	12.10	25,813,144	+0.19(+1.62%)
Apr 11, 2008	11.93	12.20	11.84	11.91	26,876,230	-0.42(-3.41%)
Apr 10, 2008	12.14	12.39	12.14	12.33	24,946,238	+0.15(+1.20%)
Apr 09, 2008	12.33	12.34	12.07	12.18	23,836,536	-0.11(-0.88%)
Apr 08, 2008	12.44	12.46	12.09	12.29	34,130,500	-0.22(-1.76%)
Apr 07, 2008	12.76	12.88	12.48	12.51	27,972,712	-0.20(-1.55%)
Apr 04, 2008	12.32	12.91	12.25	12.71	54,307,316	+0.47(+3.85%)
Apr 03, 2008	12.45	12.47	12.17	12.24	45,738,548	-0.02(-0.13%)
Apr 02, 2008	12.20	12.42	12.04	12.25	39,483,328	+0.13(+1.11%)
Apr 01, 2008	11.76	12.13	11.75	12.12	40,036,072	+0.61(+5.26%)
Mar 31, 2008	11.52	11.61	11.36	11.51	35,489,856	-0.15(-1.26%)
Mar 28, 2008	11.94	12.06	11.59	11.66	36,866,288	-0.20(-1.69%)
Mar 27, 2008	11.47	12.10	11.40	11.86	53,424,432	+0.49(+4.31%)
Mar 26, 2008	11.36	11.40	11.18	11.37	29,970,436	+0.03(+0.24%)
Mar 25, 2008	11.48	11.56	11.19	11.34	30,542,826	-0.16(-1.37%)
Mar 24, 2008	10.95	11.70	10.92	11.50	40,691,532	+0.47(+4.23%)
Mar 21, 2008	10.63	11.07	10.40	11.03	53,255,708	+0.00(+0.00%)
Mar 20, 2008	10.63	11.07	10.40	11.03	53,255,708	+0.44(+4.11%)
Mar 19, 2008	10.59	11.14	10.59	10.60	52,799,468	-0.03(-0.29%)
Mar 18, 2008	10.14	10.64	9.991	10.63	60,158,440	+0.69(+6.91%)
Mar 17, 2008	9.879	10.08	9.682	9.940	43,629,444	-0.19(-1.83%)
Mar 14, 2008	10.33	10.41	9.960	10.13	42,117,540	-0.17(-1.69%)
Mar 13, 2008	10.21	10.43	10.04	10.30	31,986,774	+0.04(+0.41%)
Mar 12, 2008	10.19	10.49	10.18	10.26	29,795,062	+0.07(+0.68%)
Mar 11, 2008	10.13	10.22	9.933	10.19	36,331,852	+0.27(+2.68%)
Mar 10, 2008	9.960	10.09	9.861	9.921	35,665,356	-0.02(-0.23%)
Mar 07, 2008	9.994	10.21	9.844	9.944	37,376,404	-0.14(-1.34%)
Mar 06, 2008	10.21	10.37	10.07	10.08	31,819,336	-0.24(-2.28%)
Mar 05, 2008	10.09	10.46	10.05	10.31	32,618,062	+0.19(+1.87%)
Mar 04, 2008	9.856	10.19	9.771	10.13	46,776,424	+0.15(+1.55%)
Mar 03, 2008	10.12	10.14	9.917	9.971	35,851,476	-0.20(-1.93%)
Feb 29, 2008	10.42	10.45	10.09	10.17	45,297,580	-0.35(-3.34%)
Feb 28, 2008	10.54	10.66	10.44	10.52	24,890,094	-0.13(-1.20%)
Feb 27, 2008	10.56	10.70	10.44	10.65	25,847,278	+0.03(+0.33%)
Feb 26, 2008	10.71	10.84	10.43	10.61	43,913,596	-0.19(-1.79%)
Feb 25, 2008	10.68	10.85	10.62	10.80	38,250,784	+0.12(+1.08%)
Feb 22, 2008	10.45	10.70	10.41	10.69	37,140,760	+0.27(+2.55%)
Feb 21, 2008	10.55	10.60	10.38	10.42	31,572,766	-0.08(-0.81%)
Feb 20, 2008	10.57	10.59	10.27	10.51	43,481,220	-0.16(-1.52%)
Feb 19, 2008	10.85	10.86	10.61	10.67	27,063,514	-0.05(-0.47%)
Feb 18, 2008	10.67	10.86	10.61	10.72	31,270,280	+0.00(+0.00%)
Feb 15, 2008	10.67	10.86	10.61	10.72	31,270,280	-0.05(-0.43%)
Feb 14, 2008	10.80	10.97	10.70	10.77	30,010,460	+0.02(+0.22%)
Feb 13, 2008	10.80	10.80	10.49	10.74	38,859,588	+0.05(+0.51%)
Feb 12, 2008	10.95	10.95	10.60	10.69	39,008,748	-0.18(-1.63%)
Feb 11, 2008	10.76	10.96	10.65	10.87	30,003,038	+0.04(+0.36%)
Feb 08, 2008	10.66	10.86	10.62	10.83	34,385,968	+0.09(+0.83%)
Feb 07, 2008	10.56	10.99	10.56	10.74	44,014,164	+0.02(+0.18%)
Feb 06, 2008	10.82	11.01	10.67	10.72	43,559,800	+0.00(+0.04%)
Feb 05, 2008	10.92	10.99	10.68	10.72	45,890,948	-0.40(-3.58%)
Feb 04, 2008	11.06	11.26	11.03	11.11	50,120,052	+0.00(+0.00%)
Feb 01, 2008	10.67	11.19	10.43	11.11	66,855,636	+0.74(+7.14%)
Jan 31, 2008	10.03	10.52	9.991	10.37	57,635,100	+0.23(+2.24%)
Jan 30, 2008	9.902	10.41	9.890	10.14	62,420,020	+0.07(+0.69%)
Jan 29, 2008	10.30	10.35	10.01	10.08	62,298,412	-0.29(-2.79%)
Jan 28, 2008	10.19	10.50	10.10	10.36	43,369,464	+0.02(+0.15%)
Jan 25, 2008	10.55	10.65	10.14	10.35	72,959,800	-0.13(-1.29%)
Jan 24, 2008	10.25	10.59	9.933	10.48	138,299,616	-0.68(-6.08%)
Jan 23, 2008	10.11	11.53	10.08	11.16	91,934,328	+0.70(+6.67%)
Jan 22, 2008	10.06	10.84	10.04	10.46	54,890,728	-0.46(-4.24%)
Jan 21, 2008	10.81	11.05	10.58	10.93	64,658,420	+0.00(+0.00%)
Jan 18, 2008	10.81	11.05	10.58	10.93	64,655,256	+0.08(+0.75%)
Jan 17, 2008	11.10	11.17	10.81	10.85	56,403,080	+0.01(+0.11%)
Jan 16, 2008	10.76	11.15	10.67	10.84	56,860,468	+0.05(+0.50%)
Jan 15, 2008	11.18	11.18	10.74	10.78	56,748,096	-0.49(-4.38%)
Jan 14, 2008	11.58	11.64	11.19	11.28	44,886,896	-0.17(-1.52%)
Jan 11, 2008	11.58	11.73	11.29	11.45	32,016,942	-0.26(-2.24%)
Jan 10, 2008	11.39	11.88	11.29	11.71	49,762,004	+0.19(+1.64%)
Jan 09, 2008	11.61	11.68	11.19	11.52	46,768,960	-0.05(-0.47%)
Jan 08, 2008	11.77	12.00	11.57	11.58	36,773,164	-0.17(-1.41%)
Jan 07, 2008	12.12	12.16	11.63	11.74	48,568,040	-0.33(-2.75%)
Jan 04, 2008	12.59	12.93	12.01	12.07	32,235,020	-0.59(-4.69%)
Jan 03, 2008	12.59	12.85	12.54	12.67	22,388,216	+0.13(+1.08%)
Jan 02, 2008	12.90	12.93	12.41	12.53	30,489,070	-0.27(-2.11%)
Jan 01, 2008	12.92	12.96	12.74	12.80	16,290,635	+0.00(+0.00%)
Dec 31, 2007	12.92	12.96	12.74	12.80	16,109,068	-0.23(-1.75%)
Dec 28, 2007	13.17	13.24	12.91	13.03	11,850,951	+0.05(+0.39%)
Dec 27, 2007	13.31	13.37	12.96	12.98	21,151,308	-0.32(-2.44%)
Dec 26, 2007	13.12	13.33	13.12	13.30	13,407,449	+0.12(+0.94%)
Dec 24, 2007	13.23	13.34	13.08	13.18	10,057,678	-0.05(-0.38%)
Dec 21, 2007	13.13	13.40	13.04	13.23	44,680,576	+0.36(+2.79%)
Dec 20, 2007	12.51	12.97	12.41	12.87	35,860,224	+0.66(+5.37%)
Dec 19, 2007	12.36	12.59	12.15	12.22	36,587,912	-0.12(-0.97%)
Dec 18, 2007	12.39	12.51	12.21	12.34	28,505,812	+0.03(+0.28%)
Dec 17, 2007	12.54	12.76	12.25	12.30	30,766,106	-0.31(-2.48%)
Dec 14, 2007	13.05	13.06	12.57	12.61	37,059,664	-0.54(-4.08%)
Dec 13, 2007	13.23	13.42	13.10	13.15	28,023,510	-0.12(-0.93%)
Dec 12, 2007	13.24	13.40	13.02	13.27	42,118,040	+0.27(+2.07%)
Dec 11, 2007	13.33	13.55	13.00	13.00	41,866,632	-0.05(-0.40%)
Dec 10, 2007	12.90	13.10	12.81	13.06	27,023,558	+0.05(+0.36%)
Dec 07, 2007	13.04	13.13	12.91	13.01	25,283,764	-0.02(-0.12%)
Dec 06, 2007	13.05	13.15	12.88	13.03	30,142,992	+0.16(+1.26%)
Dec 05, 2007	12.88	12.94	12.73	12.86	26,767,146	+0.16(+1.28%)
Dec 04, 2007	12.64	12.89	12.61	12.70	31,112,044	-0.01(-0.06%)
Dec 03, 2007	12.81	13.03	12.67	12.71	30,265,754	-0.22(-1.73%)
Nov 30, 2007	13.10	13.14	12.81	12.93	35,799,140	-0.01(-0.06%)
Nov 29, 2007	13.02	13.18	12.80	12.94	30,892,544	-0.08(-0.59%)
Nov 28, 2007	12.83	13.37	12.78	13.02	52,038,792	+0.47(+3.78%)
Nov 27, 2007	12.05	12.68	12.05	12.54	48,561,264	+0.59(+4.90%)
Nov 26, 2007	12.44	12.53	11.93	11.96	42,890,380	-0.36(-2.94%)
Nov 23, 2007	12.30	12.32	12.07	12.32	11,132,816	+0.13(+1.11%)
Nov 21, 2007	12.29	12.50	12.00	12.19	28,187,364	-0.26(-2.11%)
Nov 20, 2007	12.36	12.67	12.14	12.45	51,533,996	+0.02(+0.19%)
Nov 19, 2007	12.63	12.78	12.34	12.42	42,673,680	-0.20(-1.62%)
Nov 16, 2007	12.51	12.67	12.33	12.63	40,384,652	+0.24(+1.90%)
Nov 15, 2007	12.63	12.69	12.27	12.39	43,756,012	-0.20(-1.56%)
Nov 14, 2007	12.73	12.92	12.48	12.59	38,017,244	-0.23(-1.78%)
Nov 13, 2007	12.83	13.02	12.41	12.82	46,235,624	+0.13(+1.03%)
Nov 12, 2007	12.97	13.14	12.62	12.69	45,274,300	-0.22(-1.70%)
Nov 09, 2007	12.57	13.25	12.50	12.91	93,467,680	+0.41(+3.27%)
Nov 08, 2007	12.93	12.99	12.29	12.50	61,561,792	-0.50(-3.82%)
Nov 07, 2007	12.97	13.33	12.93	12.99	42,922,828	-0.16(-1.18%)
Nov 06, 2007	13.12	13.23	12.90	13.15	36,836,724	-0.00(-0.03%)
Nov 05, 2007	13.30	13.39	12.91	13.15	55,234,240	-0.35(-2.63%)
Nov 02, 2007	13.21	13.53	12.93	13.51	67,564,224	+0.01(+0.06%)
Nov 01, 2007	13.84	13.88	13.46	13.50	43,649,128	-0.42(-3.05%)
Oct 31, 2007	14.08	14.18	13.63	13.93	58,162,548	-0.17(-1.18%)
Oct 30, 2007	14.08	14.18	13.98	14.09	23,861,442	-0.05(-0.33%)
Oct 29, 2007	14.22	14.26	14.00	14.14	39,877,060	+0.00(+0.03%)
Oct 26, 2007	13.82	14.21	13.76	14.13	47,807,180	+0.54(+3.94%)
Oct 25, 2007	13.78	13.94	13.54	13.60	34,008,044	-0.21(-1.54%)
Oct 24, 2007	13.89	13.93	13.50	13.81	43,854,320	-0.05(-0.39%)
Oct 23, 2007	14.13	14.18	13.81	13.86	49,538,484	-0.14(-1.02%)
Oct 22, 2007	13.98	14.09	13.77	14.01	46,877,340	-0.16(-1.12%)
Oct 19, 2007	14.67	14.69	14.03	14.16	68,352,000	-0.53(-3.62%)
Oct 18, 2007	14.75	14.97	14.52	14.70	131,257,280	-0.96(-6.16%)
Oct 17, 2007	15.34	15.69	15.00	15.66	108,828,080	+0.77(+5.18%)
Oct 16, 2007	15.10	15.11	14.76	14.89	29,756,940	-0.15(-1.03%)
Oct 15, 2007	15.35	15.38	14.84	15.04	32,119,378	-0.35(-2.26%)
Oct 12, 2007	15.19	15.44	15.11	15.39	24,201,910	+0.32(+2.10%)
Oct 11, 2007	15.26	15.71	14.94	15.07	44,544,652	-0.12(-0.76%)
Oct 10, 2007	15.11	15.22	15.05	15.19	15,298,714	+0.11(+0.72%)
Oct 09, 2007	14.78	15.12	14.73	15.08	30,411,984	+0.36(+2.46%)
Oct 08, 2007	14.94	14.95	14.56	14.72	30,593,438	-0.23(-1.52%)
Oct 05, 2007	15.14	15.19	14.79	14.95	32,263,512	-0.16(-1.05%)
Oct 04, 2007	15.11	15.19	14.90	15.11	20,042,492	-0.07(-0.43%)
Oct 03, 2007	15.12	15.27	14.87	15.17	19,835,394	+0.00(+0.00%)
Oct 02, 2007	15.29	15.35	15.07	15.17	20,706,792	-0.13(-0.83%)
Oct 01, 2007	15.05	15.39	14.97	15.30	31,261,250	+0.25(+1.64%)
Sep 28, 2007	15.12	15.22	15.01	15.05	23,468,798	-0.10(-0.64%)
Sep 27, 2007	15.25	15.25	15.07	15.15	24,017,578	+0.03(+0.23%)
Sep 26, 2007	15.09	15.14	14.95	15.11	27,868,190	+0.04(+0.28%)
Sep 25, 2007	14.85	15.11	14.83	15.07	28,233,388	+0.19(+1.27%)
Sep 24, 2007	14.89	15.04	14.79	14.88	28,356,108	-0.16(-1.08%)
Sep 21, 2007	14.97	15.20	14.71	15.04	52,263,340	+0.33(+2.25%)
Sep 20, 2007	14.87	15.04	14.71	14.71	28,740,226	-0.18(-1.22%)
Sep 19, 2007	14.70	14.96	14.68	14.89	34,921,340	+0.21(+1.42%)
Sep 18, 2007	14.47	14.69	14.30	14.69	32,597,170	+0.29(+2.04%)
Sep 17, 2007	14.47	14.52	14.21	14.39	23,447,674	-0.19(-1.32%)
Sep 14, 2007	14.37	14.77	14.32	14.58	39,955,084	+0.06(+0.42%)
Sep 13, 2007	14.31	14.60	14.08	14.52	45,256,212	+0.34(+2.39%)
Sep 12, 2007	14.03	14.28	13.93	14.18	32,432,710	+0.18(+1.27%)
Sep 11, 2007	13.55	14.05	13.53	14.01	40,084,476	+0.51(+3.77%)
Sep 10, 2007	13.58	13.62	13.26	13.50	32,561,614	-0.10(-0.74%)
Sep 07, 2007	13.63	13.69	13.46	13.60	35,058,696	-0.19(-1.37%)
Sep 06, 2007	13.63	13.85	13.40	13.79	40,614,148	+0.20(+1.45%)
Sep 05, 2007	13.22	13.67	13.22	13.59	36,350,384	+0.25(+1.85%)
Sep 04, 2007	13.13	13.50	13.12	13.34	27,279,466	+0.19(+1.44%)
Aug 31, 2007	13.12	13.20	12.99	13.15	24,072,958	+0.19(+1.49%)
Aug 30, 2007	12.86	13.12	12.80	12.96	23,341,418	+0.06(+0.45%)
Aug 29, 2007	12.78	12.91	12.64	12.90	35,594,376	+0.21(+1.64%)
Aug 28, 2007	12.88	13.00	12.69	12.69	35,948,520	-0.24(-1.88%)
Aug 27, 2007	12.98	13.16	12.92	12.94	25,799,056	-0.21(-1.58%)
Aug 24, 2007	13.21	13.23	13.10	13.15	21,164,098	-0.05(-0.35%)
Aug 23, 2007	13.29	13.36	13.08	13.19	28,925,476	-0.10(-0.73%)
Aug 22, 2007	13.39	13.40	13.14	13.29	32,731,440	+0.02(+0.15%)
Aug 21, 2007	13.14	13.37	13.10	13.27	33,267,474	+0.24(+1.83%)
Aug 20, 2007	13.19	13.28	12.95	13.03	35,740,996	-0.14(-1.05%)
Aug 17, 2007	13.08	13.25	12.96	13.17	48,390,768	+0.19(+1.49%)
Aug 16, 2007	12.97	13.29	12.90	12.98	51,858,744	-0.34(-2.58%)
Aug 15, 2007	13.37	13.61	13.31	13.32	37,013,716	-0.13(-0.97%)
Aug 14, 2007	13.52	13.96	13.33	13.45	46,620,140	-0.25(-1.86%)
Aug 13, 2007	13.96	13.96	13.55	13.71	35,355,280	-0.18(-1.31%)
Aug 10, 2007	13.87	14.08	13.42	13.89	55,039,112	-0.23(-1.61%)
Aug 09, 2007	13.60	14.44	13.59	14.11	56,942,388	-0.05(-0.33%)
Aug 08, 2007	13.83	14.25	13.74	14.16	59,264,028	+0.32(+2.29%)
Aug 07, 2007	13.26	14.00	13.23	13.84	83,829,904	+0.49(+3.67%)
Aug 06, 2007	12.98	13.40	12.97	13.35	59,325,052	+0.50(+3.90%)
Aug 03, 2007	12.89	13.07	12.75	12.85	47,424,224	+0.11(+0.85%)
Aug 02, 2007	12.60	12.81	12.54	12.74	29,470,478	+0.10(+0.79%)
Aug 01, 2007	12.42	12.68	12.36	12.64	42,665,392	+0.15(+1.17%)
Jul 31, 2007	12.66	12.83	12.50	12.50	43,723,168	-0.08(-0.64%)
Jul 30, 2007	12.54	12.66	12.36	12.58	31,759,932	+0.02(+0.12%)
Jul 27, 2007	12.75	12.91	12.56	12.56	41,630,808	-0.18(-1.39%)
Jul 26, 2007	12.73	12.88	12.52	12.74	83,294,016	-0.20(-1.58%)
Jul 25, 2007	12.83	13.07	12.81	12.95	47,242,408	+0.19(+1.51%)
Jul 24, 2007	12.63	12.99	12.63	12.75	65,194,480	-0.01(-0.09%)
Jul 23, 2007	12.89	12.98	12.71	12.76	45,153,964	-0.17(-1.31%)
Jul 20, 2007	12.89	13.00	12.82	12.93	67,126,720	+0.01(+0.09%)
Jul 19, 2007	12.98	13.00	12.63	12.92	97,116,856	-0.21(-1.61%)
Jul 18, 2007	13.21	13.30	13.06	13.13	75,480,560	-0.08(-0.58%)
Jul 17, 2007	13.29	13.30	13.20	13.21	26,256,328	-0.05(-0.41%)
Jul 16, 2007	13.05	13.35	12.97	13.27	39,817,544	+0.17(+1.30%)
Jul 13, 2007	13.21	13.21	12.92	13.10	37,336,164	-0.11(-0.82%)
Jul 12, 2007	13.00	13.22	12.86	13.20	48,758,936	+0.25(+1.91%)
Jul 11, 2007	12.65	12.96	12.59	12.96	38,714,628	+0.26(+2.07%)
Jul 10, 2007	12.89	12.94	12.68	12.69	25,490,432	-0.27(-2.08%)
Jul 09, 2007	12.90	13.01	12.81	12.96	37,050,884	+0.08(+0.66%)
Jul 06, 2007	12.46	13.09	12.41	12.88	43,346,048	+0.43(+3.47%)
Jul 05, 2007	12.46	12.46	12.29	12.45	17,655,844	+0.05(+0.37%)
Jul 03, 2007	12.51	12.56	12.36	12.40	13,735,629	-0.07(-0.56%)
Jul 02, 2007	12.45	12.61	12.42	12.47	23,396,610	+0.06(+0.47%)
Jun 29, 2007	12.35	12.48	12.27	12.41	26,869,024	+0.08(+0.69%)
Jun 28, 2007	12.40	12.47	12.32	12.33	31,938,240	-0.05(-0.37%)
Jun 27, 2007	12.12	12.40	12.11	12.37	26,456,874	+0.17(+1.39%)
Jun 26, 2007	12.34	12.40	12.10	12.20	30,972,138	-0.12(-0.97%)
Jun 25, 2007	12.28	12.44	12.22	12.32	34,338,388	+0.07(+0.60%)
Jun 22, 2007	12.23	12.51	12.22	12.25	75,445,280	+0.24(+2.02%)
Jun 21, 2007	11.97	12.11	11.92	12.01	43,438,460	+0.00(+0.03%)
Jun 20, 2007	12.15	12.21	12.00	12.00	30,213,374	-0.10(-0.80%)
Jun 19, 2007	12.19	12.25	12.02	12.10	34,264,844	-0.10(-0.85%)
Jun 18, 2007	12.39	12.44	12.11	12.20	30,425,694	-0.15(-1.25%)
Jun 15, 2007	12.34	12.42	12.27	12.36	41,965,696	+0.17(+1.36%)
Jun 14, 2007	12.20	12.34	12.15	12.19	34,047,080	+0.05(+0.41%)
Jun 13, 2007	11.96	12.18	11.89	12.14	47,693,960	+0.20(+1.68%)
Jun 12, 2007	12.05	12.16	11.92	11.94	39,874,372	-0.20(-1.68%)
Jun 11, 2007	12.13	12.21	12.04	12.15	23,672,232	+0.03(+0.22%)
Jun 08, 2007	11.73	12.17	11.73	12.12	40,115,044	+0.31(+2.65%)
Jun 07, 2007	11.96	12.15	11.80	11.81	43,333,832	-0.22(-1.80%)
Jun 06, 2007	12.19	12.22	11.97	12.02	43,633,608	-0.20(-1.64%)
Jun 05, 2007	12.51	12.55	12.19	12.22	49,389,916	-0.33(-2.61%)
Jun 04, 2007	12.39	12.58	12.37	12.55	28,917,006	+0.10(+0.84%)

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.