Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	61.79	63.76	61.79	63.09	8,055,228	+1.85(+3.02%)
May 29, 2008	62.79	62.94	60.79	61.24	8,792,649	-1.72(-2.73%)
May 28, 2008	60.54	63.08	59.68	62.96	6,796,323	+1.90(+3.11%)
May 27, 2008	61.64	61.77	59.64	61.06	6,311,230	-0.54(-0.87%)
May 26, 2008	62.40	63.56	60.09	61.60	0	+0.00(+0.00%)
May 23, 2008	62.40	63.56	60.09	61.60	7,151,438	-0.46(-0.74%)
May 22, 2008	63.86	65.10	61.21	62.06	10,821,900	-1.00(-1.58%)
May 21, 2008	62.15	65.80	62.02	63.06	20,326,166	+1.82(+2.98%)
May 20, 2008	60.43	61.34	59.53	61.24	9,192,902	+1.73(+2.90%)
May 19, 2008	60.31	60.46	59.12	59.51	8,748,650	-0.31(-0.52%)
May 16, 2008	59.29	60.17	58.36	59.82	9,055,792	+2.11(+3.65%)
May 15, 2008	56.87	57.72	55.43	57.72	8,829,757	+1.70(+3.03%)
May 14, 2008	56.79	57.78	55.86	56.02	7,637,421	-1.72(-2.98%)
May 13, 2008	58.10	58.10	55.84	57.74	7,538,870	+0.15(+0.26%)
May 12, 2008	58.41	58.50	56.83	57.59	6,322,430	-1.03(-1.76%)
May 09, 2008	56.74	59.14	56.41	58.62	12,788,309	+1.72(+3.02%)
May 08, 2008	52.74	56.98	52.32	56.90	14,642,789	+4.74(+9.09%)
May 07, 2008	53.14	53.22	51.12	52.16	7,320,746	-0.13(-0.25%)
May 06, 2008	50.36	52.69	50.32	52.29	7,423,820	+1.76(+3.48%)
May 05, 2008	51.16	51.35	50.01	50.53	7,781,330	-0.36(-0.70%)
May 02, 2008	50.32	51.01	49.45	50.89	7,638,220	+1.10(+2.21%)
May 01, 2008	51.68	52.05	48.57	49.79	10,004,527	-2.04(-3.94%)
Apr 30, 2008	51.98	53.19	50.05	51.83	15,285,102	-0.26(-0.49%)
Apr 29, 2008	53.21	53.49	51.97	52.09	6,674,947	-1.95(-3.61%)
Apr 28, 2008	55.78	55.78	53.10	54.04	7,376,520	-1.38(-2.49%)
Apr 25, 2008	54.72	56.38	54.63	55.42	5,514,801	+0.21(+0.38%)
Apr 24, 2008	55.28	55.73	53.01	55.21	7,664,783	-0.31(-0.56%)
Apr 23, 2008	56.72	56.98	54.87	55.52	7,594,393	-0.88(-1.56%)
Apr 22, 2008	57.06	57.36	55.66	56.40	6,487,156	-0.85(-1.48%)
Apr 21, 2008	56.78	57.42	55.16	57.25	19,900,954	+1.17(+2.09%)
Apr 18, 2008	55.03	56.79	54.19	56.07	7,007,458	+1.66(+3.05%)
Apr 17, 2008	54.77	55.66	53.32	54.41	5,337,334	-0.63(-1.14%)
Apr 16, 2008	53.95	55.28	52.85	55.04	7,278,805	+2.11(+3.98%)
Apr 15, 2008	52.82	53.27	51.68	52.94	6,457,334	+0.30(+0.56%)
Apr 14, 2008	51.11	52.73	50.73	52.64	7,152,716	+1.54(+3.02%)
Apr 11, 2008	52.39	52.62	50.86	51.10	5,405,338	-2.03(-3.82%)
Apr 10, 2008	52.53	53.14	51.87	53.13	7,845,326	+0.39(+0.75%)
Apr 09, 2008	51.37	53.38	51.22	52.73	10,665,785	+1.37(+2.67%)
Apr 08, 2008	49.86	51.84	49.22	51.36	9,011,547	+1.24(+2.48%)
Apr 07, 2008	51.39	51.39	49.79	50.12	13,542,982	-0.04(-0.08%)
Apr 04, 2008	48.77	51.06	48.77	50.16	13,815,129	+1.36(+2.79%)
Apr 03, 2008	46.94	49.14	45.89	48.80	11,505,497	+1.68(+3.57%)
Apr 02, 2008	45.81	47.48	44.98	47.11	6,551,541	+1.55(+3.41%)
Apr 01, 2008	44.21	45.65	43.01	45.56	7,052,334	+1.36(+3.07%)
Mar 31, 2008	42.97	44.64	42.86	44.21	7,420,607	+1.23(+2.87%)
Mar 28, 2008	42.55	43.92	42.34	42.97	3,761,519	+0.19(+0.44%)
Mar 27, 2008	44.24	44.26	42.65	42.78	4,743,179	-0.80(-1.82%)
Mar 26, 2008	42.57	44.71	42.49	43.58	8,076,088	+0.87(+2.04%)
Mar 25, 2008	40.80	42.97	40.80	42.71	7,322,932	+1.92(+4.70%)
Mar 24, 2008	39.08	41.46	38.95	40.79	7,726,566	+1.80(+4.62%)
Mar 21, 2008	39.03	39.56	37.44	38.99	15,150,140	+0.00(+0.00%)
Mar 20, 2008	39.03	39.56	37.44	38.99	15,149,347	-0.58(-1.45%)
Mar 19, 2008	43.70	43.83	39.55	39.56	12,449,135	-4.34(-9.88%)
Mar 18, 2008	43.30	44.21	42.50	43.90	8,336,536	+1.75(+4.15%)
Mar 17, 2008	43.98	44.57	40.91	42.15	9,587,169	-3.41(-7.48%)
Mar 14, 2008	46.99	47.10	44.52	45.56	6,011,483	-1.06(-2.27%)
Mar 13, 2008	45.53	46.90	43.48	46.62	6,697,652	+0.89(+1.94%)
Mar 12, 2008	46.57	47.25	45.30	45.74	6,064,517	-0.73(-1.56%)
Mar 11, 2008	45.00	46.57	44.61	46.46	6,677,947	+2.33(+5.28%)
Mar 10, 2008	45.43	45.59	44.04	44.13	7,031,152	-1.27(-2.80%)
Mar 07, 2008	46.93	46.93	44.54	45.40	6,808,711	-1.88(-3.97%)
Mar 06, 2008	48.20	49.29	47.18	47.28	6,154,799	-1.26(-2.60%)
Mar 05, 2008	48.04	48.64	46.95	48.55	5,838,493	+1.76(+3.75%)
Mar 04, 2008	46.44	47.40	45.58	46.79	7,245,793	-0.19(-0.40%)
Mar 03, 2008	47.07	48.58	45.89	46.98	4,687,229	-0.20(-0.42%)
Feb 29, 2008	49.83	49.83	46.95	47.18	5,934,032	-2.73(-5.48%)
Feb 28, 2008	49.52	50.61	49.20	49.91	4,646,965	+0.73(+1.48%)
Feb 27, 2008	50.26	50.64	48.85	49.18	5,937,711	-1.48(-2.93%)
Feb 26, 2008	49.80	51.00	49.17	50.67	5,751,352	+0.62(+1.24%)
Feb 25, 2008	49.23	50.24	48.33	50.05	5,671,012	+0.94(+1.91%)
Feb 22, 2008	48.78	49.24	46.89	49.11	6,102,984	+0.80(+1.66%)
Feb 21, 2008	49.74	50.36	48.11	48.30	7,951,380	-1.46(-2.94%)
Feb 20, 2008	48.25	50.23	47.51	49.76	8,069,395	+1.18(+2.43%)
Feb 19, 2008	48.38	49.53	48.08	48.58	6,301,713	+1.61(+3.42%)
Feb 18, 2008	47.36	47.88	45.87	46.98	0	+0.00(+0.00%)
Feb 15, 2008	47.36	47.88	45.87	46.98	4,430,381	-0.70(-1.46%)
Feb 14, 2008	48.86	49.20	47.46	47.67	6,505,711	-0.71(-1.47%)
Feb 13, 2008	46.65	48.46	46.19	48.39	6,024,297	+2.33(+5.06%)
Feb 12, 2008	45.43	47.33	45.39	46.05	9,491,290	+0.55(+1.20%)
Feb 11, 2008	43.54	45.68	42.67	45.51	6,581,697	+2.14(+4.94%)
Feb 08, 2008	44.98	45.75	42.79	43.37	10,865,265	-1.08(-2.44%)
Feb 07, 2008	43.59	45.43	42.25	44.45	12,242,889	+0.64(+1.47%)
Feb 06, 2008	47.71	48.58	43.21	43.81	14,138,944	-3.14(-6.69%)
Feb 05, 2008	47.35	48.04	46.29	46.95	8,088,566	-1.76(-3.61%)
Feb 04, 2008	48.21	49.67	47.46	48.70	6,168,141	+1.23(+2.60%)
Feb 01, 2008	45.91	47.71	45.55	47.47	7,644,230	+1.89(+4.14%)
Jan 31, 2008	46.88	46.88	45.32	45.59	14,622,524	-2.73(-5.64%)
Jan 30, 2008	48.26	49.86	47.13	48.31	7,885,776	-0.23(-0.48%)
Jan 29, 2008	49.70	49.90	47.61	48.55	6,728,237	-0.86(-1.75%)
Jan 28, 2008	48.14	49.83	46.56	49.41	5,760,732	+1.27(+2.64%)
Jan 25, 2008	50.26	51.42	47.17	48.14	9,649,239	-0.92(-1.87%)
Jan 24, 2008	45.03	49.22	44.69	49.05	14,140,994	+4.86(+11.00%)
Jan 23, 2008	41.98	44.47	40.60	44.19	13,577,710	+0.18(+0.41%)
Jan 22, 2008	39.81	45.75	39.76	44.01	12,696,254	-1.08(-2.40%)
Jan 21, 2008	44.99	46.41	42.26	45.09	0	+0.00(+0.00%)
Jan 18, 2008	44.99	46.41	42.26	45.09	13,074,725	-0.36(-0.80%)
Jan 17, 2008	49.60	49.76	44.23	45.46	11,446,685	-3.11(-6.41%)
Jan 16, 2008	50.51	51.00	47.10	48.57	10,153,114	-3.17(-6.12%)
Jan 15, 2008	54.31	54.31	51.73	51.73	6,952,089	-3.24(-5.90%)
Jan 14, 2008	53.38	55.09	53.38	54.97	4,762,204	+2.10(+3.97%)
Jan 11, 2008	54.24	55.09	52.31	52.88	6,586,558	-1.76(-3.22%)
Jan 10, 2008	54.74	54.95	52.93	54.63	7,112,167	-0.52(-0.95%)
Jan 09, 2008	53.82	55.74	53.32	55.16	6,503,104	+1.28(+2.38%)
Jan 08, 2008	54.75	56.54	53.88	53.88	7,466,790	-0.59(-1.08%)
Jan 07, 2008	56.75	56.79	53.45	54.47	6,490,331	-1.80(-3.20%)
Jan 04, 2008	57.25	57.77	56.16	56.27	5,859,123	-1.89(-3.25%)
Jan 03, 2008	57.35	58.94	57.27	58.16	5,955,247	+1.10(+1.92%)
Jan 02, 2008	56.22	57.26	55.07	57.06	6,058,710	+1.44(+2.59%)
Jan 01, 2008	56.70	56.70	55.47	55.63	0	+0.00(+0.00%)
Dec 31, 2007	56.70	56.70	55.47	55.63	3,139,558	-0.69(-1.22%)
Dec 28, 2007	55.96	57.00	55.88	56.31	3,907,295	+0.47(+0.84%)
Dec 27, 2007	57.16	57.16	55.66	55.85	4,481,964	-0.92(-1.63%)
Dec 26, 2007	56.21	57.00	55.48	56.77	3,802,308	+0.73(+1.30%)
Dec 24, 2007	55.28	56.20	54.78	56.04	1,707,916	+0.93(+1.69%)
Dec 21, 2007	53.94	55.26	53.87	55.11	9,910,803	+1.86(+3.48%)
Dec 20, 2007	53.01	53.46	52.05	53.26	8,537,336	+0.79(+1.50%)
Dec 19, 2007	53.23	53.76	52.26	52.47	8,968,551	-0.31(-0.59%)
Dec 18, 2007	54.79	55.38	51.61	52.78	14,879,050	-0.75(-1.40%)
Dec 17, 2007	56.28	56.64	51.59	53.53	24,384,784	-5.06(-8.63%)
Dec 14, 2007	58.05	59.32	57.80	58.59	7,306,245	+0.55(+0.94%)
Dec 13, 2007	56.64	58.25	56.18	58.04	5,897,374	+1.23(+2.16%)
Dec 12, 2007	56.19	57.20	55.60	56.81	6,495,512	+2.01(+3.66%)
Dec 11, 2007	56.53	57.09	54.69	54.81	5,721,383	-1.17(-2.08%)
Dec 10, 2007	55.94	56.67	55.37	55.97	3,696,516	+0.30(+0.54%)
Dec 07, 2007	55.66	55.94	54.57	55.67	3,853,976	+0.02(+0.03%)
Dec 06, 2007	54.44	55.91	54.03	55.66	4,506,495	+1.30(+2.40%)
Dec 05, 2007	54.45	55.35	53.45	54.35	4,699,635	+0.55(+1.01%)
Dec 04, 2007	53.35	54.10	52.55	53.81	4,691,098	+0.25(+0.47%)
Dec 03, 2007	51.33	53.74	50.98	53.56	5,503,680	+1.95(+3.79%)
Nov 30, 2007	53.39	53.39	51.01	51.60	5,609,794	-1.05(-2.00%)
Nov 29, 2007	50.96	53.38	50.96	52.66	7,431,620	+2.41(+4.79%)
Nov 28, 2007	49.16	50.98	49.16	50.25	5,784,911	+1.33(+2.71%)
Nov 27, 2007	50.29	50.29	47.55	48.92	7,315,683	-1.74(-3.44%)
Nov 26, 2007	51.64	52.84	50.48	50.67	6,760,096	-0.87(-1.69%)
Nov 23, 2007	50.53	51.62	49.48	51.54	2,174,983	+1.44(+2.87%)
Nov 21, 2007	50.73	51.49	49.48	50.10	4,748,882	-1.34(-2.61%)
Nov 20, 2007	49.73	51.86	49.73	51.44	7,652,707	+1.95(+3.95%)
Nov 19, 2007	48.53	50.08	47.81	49.48	8,270,782	+0.69(+1.41%)
Nov 16, 2007	48.73	48.90	46.23	48.80	14,387,362	+1.02(+2.14%)
Nov 15, 2007	49.78	49.85	47.16	47.77	8,241,851	-2.11(-4.22%)
Nov 14, 2007	50.62	51.49	49.52	49.88	8,731,899	+0.73(+1.49%)
Nov 13, 2007	48.35	49.67	47.83	49.14	12,255,062	+0.63(+1.30%)
Nov 12, 2007	53.64	53.64	48.48	48.52	10,853,688	-5.35(-9.93%)
Nov 09, 2007	53.16	55.26	52.32	53.86	6,944,660	-1.07(-1.94%)
Nov 08, 2007	57.72	58.06	53.26	54.93	10,025,622	-1.91(-3.36%)
Nov 07, 2007	59.44	60.40	56.84	56.84	7,743,812	-2.88(-4.83%)
Nov 06, 2007	56.41	59.81	56.41	59.72	7,483,938	+4.29(+7.73%)
Nov 05, 2007	55.27	55.81	54.19	55.44	5,241,519	-0.59(-1.05%)
Nov 02, 2007	54.52	56.22	53.20	56.03	7,292,146	+2.76(+5.17%)
Nov 01, 2007	54.56	55.54	53.16	53.27	8,908,837	-2.19(-3.95%)
Oct 31, 2007	54.15	55.72	53.46	55.46	8,053,214	+2.39(+4.49%)
Oct 30, 2007	55.92	56.41	52.89	53.07	7,591,000	-3.32(-5.89%)
Oct 29, 2007	55.36	56.64	55.10	56.40	7,012,969	+1.50(+2.73%)
Oct 26, 2007	57.44	57.64	54.41	54.90	6,894,378	-1.33(-2.37%)
Oct 25, 2007	55.14	57.13	54.72	56.23	7,486,837	+0.60(+1.08%)
Oct 24, 2007	57.17	58.69	53.24	55.63	12,811,769	-0.98(-1.74%)
Oct 23, 2007	53.97	56.91	52.70	56.62	8,070,712	+3.97(+7.54%)
Oct 22, 2007	51.26	53.89	49.52	52.65	11,592,846	-0.21(-0.40%)
Oct 19, 2007	57.40	57.47	52.65	52.86	12,773,736	-5.32(-9.14%)
Oct 18, 2007	57.59	58.52	56.41	58.18	4,748,915	+0.58(+1.01%)
Oct 17, 2007	59.90	60.09	57.17	57.59	5,539,408	-1.48(-2.51%)
Oct 16, 2007	60.10	60.21	58.67	59.08	4,751,160	-0.95(-1.59%)
Oct 15, 2007	61.22	62.09	59.68	60.03	6,017,229	+0.66(+1.11%)
Oct 12, 2007	58.75	59.50	57.97	59.37	4,651,526	+1.05(+1.80%)
Oct 11, 2007	59.90	61.40	56.04	58.32	8,275,046	-0.32(-0.54%)
Oct 10, 2007	56.98	58.87	56.81	58.64	5,435,627	+1.28(+2.23%)
Oct 09, 2007	56.78	57.48	56.19	57.36	4,165,601	+1.11(+1.97%)
Oct 08, 2007	57.59	58.00	56.13	56.25	4,743,779	-1.86(-3.19%)
Oct 05, 2007	56.81	58.45	56.19	58.11	5,928,352	+1.57(+2.77%)
Oct 04, 2007	55.46	56.63	54.00	56.54	4,530,618	+1.12(+2.02%)
Oct 03, 2007	55.66	55.99	54.16	55.42	4,774,534	-0.23(-0.41%)
Oct 02, 2007	54.53	55.82	53.48	55.65	6,477,131	+0.07(+0.12%)
Oct 01, 2007	54.97	55.98	54.34	55.58	6,096,259	+28.23(+103.18%)
Sep 28, 2007	28.10	28.41	27.13	27.35	7,701,535	-0.54(-1.92%)
Sep 27, 2007	28.11	28.38	27.71	27.89	6,900,453	+0.12(+0.42%)
Sep 26, 2007	27.18	27.83	26.60	27.77	8,317,996	+0.85(+3.17%)
Sep 25, 2007	26.52	26.98	26.08	26.92	5,180,754	-0.09(-0.34%)
Sep 24, 2007	27.47	27.56	26.57	27.01	6,232,752	-0.37(-1.34%)
Sep 21, 2007	26.86	27.52	26.54	27.38	10,032,109	+0.84(+3.17%)
Sep 20, 2007	25.81	26.59	25.65	26.54	6,726,925	+0.75(+2.90%)
Sep 19, 2007	25.94	26.00	25.63	25.79	7,216,586	+0.13(+0.52%)
Sep 18, 2007	25.18	25.70	24.83	25.65	8,306,372	+0.58(+2.33%)
Sep 17, 2007	25.27	25.48	24.90	25.07	4,682,578	-0.22(-0.88%)
Sep 14, 2007	24.99	25.37	24.75	25.29	7,109,109	+0.02(+0.09%)
Sep 13, 2007	25.76	25.95	24.96	25.27	8,254,380	-0.50(-1.94%)
Sep 12, 2007	25.74	26.02	25.57	25.77	7,251,207	-0.15(-0.59%)
Sep 11, 2007	24.84	26.03	24.62	25.92	9,345,695	+1.19(+4.82%)
Sep 10, 2007	24.54	25.05	23.95	24.73	8,072,363	+0.14(+0.58%)
Sep 07, 2007	24.80	25.10	24.31	24.59	7,914,946	-0.80(-3.16%)
Sep 06, 2007	24.99	25.54	24.99	25.39	7,122,051	+0.51(+2.07%)
Sep 05, 2007	24.91	25.06	24.43	24.88	8,334,393	-0.19(-0.76%)
Sep 04, 2007	24.31	25.36	24.11	25.07	12,159,916	+0.83(+3.45%)
Aug 31, 2007	23.76	24.94	23.65	24.23	10,280,159	+0.88(+3.78%)
Aug 30, 2007	23.24	23.47	22.95	23.35	6,640,821	+0.11(+0.47%)
Aug 29, 2007	22.53	23.39	22.26	23.24	7,091,149	+0.98(+4.41%)
Aug 28, 2007	22.64	22.82	22.13	22.26	7,444,280	-0.48(-2.09%)
Aug 27, 2007	22.71	22.95	22.36	22.73	6,131,649	-0.17(-0.75%)
Aug 24, 2007	22.07	22.96	21.99	22.91	6,898,604	+0.80(+3.60%)
Aug 23, 2007	21.48	22.25	21.57	22.11	10,061,202	+0.63(+2.92%)
Aug 22, 2007	21.30	21.55	21.05	21.48	5,662,513	+0.41(+1.92%)
Aug 21, 2007	20.91	21.50	20.56	21.08	8,122,282	-0.02(-0.11%)
Aug 20, 2007	20.58	21.32	20.08	21.10	8,188,840	+0.53(+2.59%)
Aug 17, 2007	20.49	20.77	19.61	20.57	10,355,698	+1.05(+5.36%)
Aug 16, 2007	20.37	20.77	18.52	19.52	17,910,024	-1.27(-6.11%)
Aug 15, 2007	21.90	22.09	20.74	20.79	9,091,766	-1.10(-5.01%)
Aug 14, 2007	22.26	22.61	21.87	21.89	6,368,590	-0.23(-1.03%)
Aug 13, 2007	22.36	22.79	21.78	22.11	7,192,044	+0.09(+0.41%)
Aug 10, 2007	20.91	22.09	20.27	22.02	9,843,473	+1.02(+4.87%)
Aug 09, 2007	21.00	21.60	20.78	21.00	10,068,650	-0.60(-2.79%)
Aug 08, 2007	22.41	22.62	21.45	21.60	10,213,722	-0.62(-2.78%)
Aug 07, 2007	20.90	22.43	20.32	22.22	13,820,071	+1.32(+6.33%)
Aug 06, 2007	20.77	20.92	19.60	20.90	11,925,711	+0.03(+0.13%)
Aug 03, 2007	20.91	21.66	20.70	20.87	10,561,087	-0.79(-3.64%)
Aug 02, 2007	22.11	22.42	21.20	21.66	11,801,243	-0.45(-2.03%)
Aug 01, 2007	22.67	23.17	21.53	22.11	14,848,195	-0.63(-2.77%)
Jul 31, 2007	22.71	23.54	22.70	22.74	8,742,176	+0.02(+0.11%)
Jul 30, 2007	22.44	22.86	21.79	22.71	10,383,106	+0.37(+1.64%)
Jul 27, 2007	23.25	23.53	22.29	22.35	10,138,769	-0.97(-4.15%)
Jul 26, 2007	23.27	23.73	22.53	23.31	15,390,802	-0.14(-0.60%)
Jul 25, 2007	22.18	23.55	21.53	23.45	24,018,634	+2.19(+10.29%)
Jul 24, 2007	21.91	22.01	21.11	21.26	8,542,629	-0.90(-4.06%)
Jul 23, 2007	22.56	22.59	21.71	22.16	8,305,506	-0.12(-0.53%)
Jul 20, 2007	22.34	22.39	21.96	22.28	8,161,636	+0.09(+0.42%)
Jul 19, 2007	22.05	22.24	21.89	22.19	8,453,586	+0.32(+1.47%)
Jul 18, 2007	21.21	21.89	21.18	21.87	8,677,731	+0.56(+2.64%)
Jul 17, 2007	21.45	21.59	20.95	21.30	9,275,415	-0.04(-0.18%)
Jul 16, 2007	21.25	21.42	20.94	21.34	6,827,027	+0.17(+0.80%)
Jul 13, 2007	20.78	21.20	20.63	21.17	5,504,964	+0.21(+1.02%)
Jul 12, 2007	20.84	21.08	20.76	20.96	6,564,078	+0.20(+0.98%)
Jul 11, 2007	20.40	20.79	20.27	20.76	6,093,124	+0.14(+0.66%)
Jul 10, 2007	20.74	20.87	20.45	20.62	7,530,075	-0.17(-0.81%)
Jul 09, 2007	20.88	21.16	20.72	20.79	6,894,373	-0.06(-0.27%)
Jul 06, 2007	20.59	21.12	20.63	20.84	7,488,877	+0.36(+1.75%)
Jul 05, 2007	20.73	20.82	20.07	20.49	8,325,391	-0.17(-0.84%)
Jul 03, 2007	20.63	20.77	20.46	20.66	4,750,235	+0.03(+0.16%)
Jul 02, 2007	19.78	20.63	19.74	20.63	8,812,538	+0.90(+4.54%)
Jun 29, 2007	19.59	20.07	19.54	19.73	5,967,838	+0.25(+1.29%)
Jun 28, 2007	19.97	20.19	19.36	19.48	7,267,461	-0.41(-2.08%)
Jun 27, 2007	18.90	19.90	18.75	19.90	10,526,812	+0.60(+3.13%)
Jun 26, 2007	20.10	20.01	19.18	19.29	8,858,200	-0.68(-3.41%)
Jun 25, 2007	20.62	20.39	19.82	19.97	8,100,359	-0.65(-3.14%)
Jun 22, 2007	20.35	20.62	20.11	20.62	10,334,832	+0.30(+1.48%)
Jun 21, 2007	19.53	20.34	19.58	20.32	10,279,198	+0.79(+4.02%)
Jun 20, 2007	20.48	20.74	19.48	19.53	11,514,666	-0.84(-4.14%)
Jun 19, 2007	20.19	20.62	20.03	20.38	6,302,745	+0.19(+0.92%)
Jun 18, 2007	20.23	20.28	19.72	20.19	7,580,303	-0.08(-0.37%)
Jun 15, 2007	20.22	20.41	20.17	20.27	10,747,655	+0.27(+1.33%)
Jun 14, 2007	19.42	20.07	19.39	20.00	12,744,418	+0.72(+3.76%)
Jun 13, 2007	18.58	19.38	18.54	19.28	11,738,113	+0.86(+4.68%)
Jun 12, 2007	18.48	18.79	18.37	18.42	9,730,785	-0.06(-0.33%)
Jun 11, 2007	18.37	18.75	18.32	18.48	5,741,731	+0.24(+1.30%)
Jun 08, 2007	18.08	18.25	17.89	18.24	6,308,436	+0.05(+0.25%)
Jun 07, 2007	18.23	18.61	18.11	18.19	9,892,301	-0.12(-0.63%)
Jun 06, 2007	18.53	18.58	18.09	18.31	5,951,534	-0.27(-1.45%)
Jun 05, 2007	18.82	18.82	18.40	18.58	7,083,754	+0.08(+0.44%)
Jun 04, 2007	18.12	18.56	18.11	18.50	6,184,822	+0.37(+2.06%)

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.