Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.966	6.077	5.955	6.014	6,863,866	+0.11(+1.88%)
May 28, 2009	6.173	6.185	5.849	5.903	8,752,085	-0.24(-3.93%)
May 27, 2009	6.250	6.375	5.966	6.145	14,790,560	-0.37(-5.63%)
May 26, 2009	6.176	6.514	6.176	6.511	3,932,709	+0.32(+5.14%)
May 22, 2009	6.176	6.270	6.159	6.193	2,006,204	+0.05(+0.74%)
May 21, 2009	6.296	6.335	6.142	6.148	3,552,084	-0.20(-3.13%)
May 20, 2009	6.418	6.446	6.310	6.347	2,355,825	-0.04(-0.62%)
May 19, 2009	6.415	6.469	6.355	6.386	1,297,686	-0.02(-0.35%)
May 18, 2009	6.381	6.421	6.304	6.409	1,705,711	+0.05(+0.76%)
May 15, 2009	6.318	6.381	6.250	6.361	3,079,876	+0.03(+0.40%)
May 14, 2009	6.338	6.452	6.313	6.335	2,106,998	+0.01(+0.18%)
May 13, 2009	6.315	6.367	6.270	6.324	2,560,092	-0.02(-0.36%)
May 12, 2009	6.364	6.432	6.321	6.347	3,281,957	+0.01(+0.18%)
May 11, 2009	6.327	6.415	6.300	6.335	2,910,808	-0.01(-0.09%)
May 08, 2009	6.514	6.523	6.298	6.341	3,748,237	-0.11(-1.67%)
May 07, 2009	6.503	6.546	6.398	6.449	2,226,378	-0.02(-0.26%)
May 06, 2009	6.534	6.580	6.392	6.466	2,551,820	-0.05(-0.78%)
May 05, 2009	6.582	6.602	6.443	6.517	3,371,604	-0.11(-1.59%)
May 04, 2009	6.631	6.636	6.602	6.622	2,875,901	+0.12(+1.88%)
May 01, 2009	6.551	6.602	6.443	6.500	2,897,013	-0.06(-0.95%)
Apr 30, 2009	6.543	6.679	6.520	6.563	2,498,271	+0.06(+0.87%)
Apr 29, 2009	6.614	6.676	6.503	6.506	3,624,943	-0.09(-1.42%)
Apr 28, 2009	6.574	6.662	6.557	6.599	2,356,033	+0.01(+0.17%)
Apr 27, 2009	6.716	6.753	6.588	6.588	2,481,220	-0.20(-3.01%)
Apr 24, 2009	6.793	6.895	6.739	6.793	3,485,641	+0.01(+0.08%)
Apr 23, 2009	6.841	6.852	6.705	6.787	3,675,367	+0.01(+0.17%)
Apr 22, 2009	6.875	6.903	6.761	6.776	1,974,545	-0.11(-1.57%)
Apr 21, 2009	6.824	6.940	6.776	6.884	2,132,462	+0.06(+0.87%)
Apr 20, 2009	6.747	6.864	6.713	6.824	3,230,105	+0.02(+0.25%)
Apr 17, 2009	6.778	6.824	6.696	6.807	2,288,034	+0.05(+0.80%)
Apr 16, 2009	6.773	6.847	6.688	6.753	3,468,400	-0.01(-0.13%)
Apr 15, 2009	6.693	6.787	6.668	6.761	1,809,860	+0.07(+1.02%)
Apr 14, 2009	6.679	6.736	6.540	6.693	2,614,131	-0.01(-0.17%)
Apr 13, 2009	6.693	6.759	6.662	6.705	2,450,072	-0.05(-0.72%)
Apr 09, 2009	6.869	6.892	6.679	6.753	2,168,935	-0.01(-0.13%)
Apr 08, 2009	6.807	6.830	6.696	6.761	1,495,283	-0.00(-0.04%)
Apr 07, 2009	6.798	6.864	6.739	6.764	3,092,548	-0.03(-0.50%)
Apr 06, 2009	6.796	6.943	6.753	6.798	4,408,003	-0.01(-0.21%)
Apr 03, 2009	6.764	6.855	6.722	6.813	2,148,805	+0.03(+0.38%)
Apr 02, 2009	6.719	6.821	6.685	6.787	3,856,741	+0.15(+2.23%)
Apr 01, 2009	6.580	6.671	6.520	6.639	3,339,520	-0.03(-0.47%)
Mar 31, 2009	6.628	6.784	6.523	6.671	2,477,602	+0.10(+1.56%)
Mar 30, 2009	6.486	6.574	6.432	6.568	2,226,279	-0.16(-2.41%)
Mar 26, 2009	6.671	6.739	6.546	6.730	2,839,455	+0.12(+1.80%)
Mar 25, 2009	6.634	6.673	6.460	6.611	2,460,044	+0.03(+0.47%)
Mar 24, 2009	6.611	6.727	6.497	6.580	2,497,951	-0.11(-1.61%)
Mar 23, 2009	6.530	6.688	6.530	6.688	2,019,224	+0.21(+3.20%)
Mar 20, 2009	6.506	6.676	6.463	6.480	3,431,581	+0.01(+0.12%)
Mar 19, 2009	6.690	6.690	6.392	6.472	3,538,352	-0.16(-2.43%)
Mar 18, 2009	6.514	6.713	6.446	6.634	4,812,121	+0.11(+1.74%)
Mar 17, 2009	6.409	6.520	6.278	6.520	3,321,828	+0.13(+2.00%)
Mar 16, 2009	6.352	6.463	6.278	6.392	4,273,044	+0.09(+1.49%)
Mar 13, 2009	6.125	6.321	6.031	6.298	0	+0.21(+3.45%)
Mar 12, 2009	5.852	6.125	5.795	6.088	4,267,180	+0.27(+4.64%)
Mar 11, 2009	5.955	6.040	5.795	5.818	4,360,178	-0.11(-1.92%)
Mar 10, 2009	6.020	6.051	5.838	5.932	4,953,036	-0.02(-0.38%)
Mar 09, 2009	6.230	6.290	5.895	5.955	4,139,792	-0.30(-4.73%)
Mar 06, 2009	6.261	6.324	5.997	6.250	0	+0.04(+0.69%)
Mar 05, 2009	6.568	6.571	6.179	6.207	5,085,172	-0.36(-5.41%)
Mar 04, 2009	6.599	6.653	6.463	6.563	4,560,232	+0.17(+2.67%)
Mar 02, 2009	6.270	6.469	6.233	6.392	5,528,706	+0.05(+0.85%)
Feb 27, 2009	6.355	6.455	6.253	6.338	0	-0.07(-1.06%)
Feb 26, 2009	6.421	6.492	6.364	6.406	5,370,930	+0.04(+0.58%)
Feb 25, 2009	6.318	6.418	6.193	6.369	5,541,526	-0.02(-0.31%)
Feb 24, 2009	6.443	6.483	6.327	6.389	3,304,394	+0.00(+0.04%)
Feb 23, 2009	6.568	6.585	6.259	6.386	2,742,430	-0.12(-1.83%)
Feb 20, 2009	6.520	6.653	6.375	6.506	3,049,393	-0.02(-0.26%)
Feb 19, 2009	6.571	6.640	6.486	6.523	1,236,080	-0.08(-1.20%)
Feb 18, 2009	6.656	6.685	6.514	6.602	2,789,151	-0.05(-0.73%)
Feb 17, 2009	6.716	6.810	6.588	6.651	3,221,798	-0.22(-3.18%)
Feb 13, 2009	6.798	6.915	6.739	6.869	2,332,449	+0.08(+1.13%)
Feb 12, 2009	6.713	6.881	6.588	6.793	3,362,843	-0.03(-0.38%)
Feb 11, 2009	6.671	6.889	6.656	6.818	3,144,186	+0.14(+2.08%)
Feb 10, 2009	6.702	6.770	6.608	6.679	3,647,873	-0.09(-1.38%)
Feb 09, 2009	6.693	6.807	6.659	6.773	3,179,804	+0.04(+0.63%)
Feb 06, 2009	6.747	6.750	6.614	6.730	4,175,805	-0.01(-0.08%)
Feb 05, 2009	6.415	6.872	6.344	6.736	10,372,405	+0.63(+10.28%)
Feb 04, 2009	6.355	6.432	6.057	6.108	4,138,243	-0.26(-4.15%)
Feb 03, 2009	6.253	6.446	6.176	6.372	2,310,713	+0.12(+1.95%)
Feb 02, 2009	6.122	6.273	5.992	6.250	2,678,789	+0.14(+2.37%)
Jan 30, 2009	6.332	6.438	6.040	6.105	0	-0.26(-4.11%)
Jan 29, 2009	6.477	6.511	6.324	6.367	2,997,966	-0.14(-2.18%)
Jan 28, 2009	6.563	6.617	6.469	6.509	2,610,981	-0.04(-0.65%)
Jan 27, 2009	6.582	6.642	6.503	6.551	2,482,660	+0.01(+0.17%)
Jan 26, 2009	6.554	6.619	6.438	6.540	3,215,666	+0.03(+0.48%)
Jan 23, 2009	6.460	6.599	6.432	6.509	1,981,159	-0.08(-1.16%)
Jan 22, 2009	6.474	6.628	6.438	6.585	1,748,792	-0.03(-0.39%)
Jan 21, 2009	6.571	6.639	6.460	6.611	3,767,724	+0.06(+0.87%)
Jan 20, 2009	6.565	6.651	6.534	6.554	2,793,843	-0.06(-0.90%)
Jan 16, 2009	6.563	6.639	6.421	6.614	3,424,157	+0.09(+1.44%)
Jan 15, 2009	6.375	6.531	6.270	6.520	2,655,924	+0.05(+0.75%)
Jan 14, 2009	6.645	6.645	6.378	6.472	4,720,542	-0.15(-2.32%)
Jan 13, 2009	6.591	6.671	6.543	6.625	2,393,288	+0.08(+1.22%)
Jan 12, 2009	6.324	6.631	6.313	6.546	4,458,262	+0.13(+2.08%)
Jan 09, 2009	6.352	6.489	6.165	6.412	5,479,504	+0.05(+0.76%)
Jan 08, 2009	6.477	6.560	6.321	6.364	3,639,917	-0.13(-1.97%)
Jan 07, 2009	6.651	6.651	6.438	6.492	2,330,780	-0.21(-3.18%)
Jan 06, 2009	6.705	6.798	6.503	6.705	3,430,930	+0.08(+1.16%)
Jan 05, 2009	6.736	6.797	6.543	6.628	3,000,666	-0.15(-2.18%)
Jan 02, 2009	6.946	6.946	6.744	6.776	0	-0.14(-2.09%)
Jan 01, 2009	6.841	6.989	6.796	6.921	0	+0.00(+0.00%)
Dec 31, 2008	6.841	6.989	6.796	6.921	3,459,765	+0.09(+1.25%)
Dec 30, 2008	6.696	6.835	6.668	6.835	2,073,759	+0.19(+2.91%)
Dec 29, 2008	6.776	6.792	6.557	6.642	2,277,414	-0.15(-2.26%)
Dec 26, 2008	6.781	6.864	6.736	6.796	847,052	+0.05(+0.80%)
Dec 24, 2008	6.668	6.773	6.617	6.742	1,068,948	+0.09(+1.41%)
Dec 23, 2008	6.690	6.793	6.594	6.648	1,886,271	-0.00(-0.04%)
Dec 22, 2008	6.903	6.903	6.534	6.651	3,936,204	-0.27(-3.86%)
Dec 19, 2008	6.733	7.046	6.733	6.918	6,134,201	+0.21(+3.09%)
Dec 18, 2008	6.557	6.787	6.497	6.710	3,866,287	+0.15(+2.34%)
Dec 17, 2008	6.742	6.844	6.500	6.557	4,481,729	-0.26(-3.87%)
Dec 16, 2008	6.503	6.844	6.466	6.821	3,813,367	+0.39(+6.00%)
Dec 15, 2008	6.594	6.648	6.349	6.435	2,381,869	-0.15(-2.29%)
Dec 12, 2008	6.392	6.585	6.330	6.585	3,492,318	+0.05(+0.74%)
Dec 11, 2008	6.588	6.770	6.469	6.537	2,658,064	-0.15(-2.25%)
Dec 10, 2008	6.810	6.847	6.520	6.688	3,782,455	-0.03(-0.47%)
Dec 09, 2008	6.827	6.980	6.577	6.719	4,224,799	-0.15(-2.19%)
Dec 08, 2008	7.046	7.119	6.815	6.869	4,925,165	-0.05(-0.70%)
Dec 05, 2008	6.796	6.938	6.492	6.918	5,632,908	+0.07(+1.04%)
Dec 04, 2008	6.776	6.912	6.676	6.847	5,323,921	-0.03(-0.50%)
Dec 03, 2008	6.716	7.057	6.534	6.881	6,883,409	+0.26(+3.86%)
Dec 02, 2008	7.074	7.102	6.509	6.625	10,868,101	-0.43(-6.12%)
Dec 01, 2008	7.480	7.483	7.048	7.057	5,159,581	-0.55(-7.24%)
Nov 28, 2008	7.528	7.659	7.455	7.608	1,578,886	+0.07(+0.90%)
Nov 26, 2008	7.528	7.767	7.415	7.540	6,030,256	-0.11(-1.41%)
Nov 25, 2008	8.128	8.213	7.528	7.648	6,491,566	-0.43(-5.38%)
Nov 24, 2008	7.671	8.179	7.585	8.082	5,512,088	+0.47(+6.12%)
Nov 21, 2008	7.901	7.997	7.369	7.617	6,585,070	-0.07(-0.92%)
Nov 20, 2008	7.855	8.165	7.639	7.688	5,233,757	-0.27(-3.36%)
Nov 19, 2008	7.943	8.179	7.815	7.955	7,115,217	-0.03(-0.36%)
Nov 18, 2008	7.415	8.034	7.392	7.983	33,308,702	+0.60(+8.16%)
Nov 17, 2008	7.486	7.585	7.301	7.381	2,786,873	-0.14(-1.89%)
Nov 14, 2008	7.671	7.798	7.497	7.523	2,934,403	-0.24(-3.11%)
Nov 13, 2008	7.264	7.773	7.048	7.764	3,996,769	+0.52(+7.18%)
Nov 12, 2008	7.503	7.540	7.222	7.244	2,410,046	-0.35(-4.60%)
Nov 11, 2008	7.679	7.784	7.523	7.594	2,025,387	-0.13(-1.73%)
Nov 10, 2008	7.796	7.892	7.605	7.727	3,274,280	+0.16(+2.06%)
Nov 07, 2008	7.489	7.605	7.372	7.571	2,753,120	+0.15(+1.99%)
Nov 06, 2008	7.943	7.943	7.389	7.423	5,288,584	-0.54(-6.81%)
Nov 05, 2008	8.151	8.270	7.929	7.966	3,674,431	-0.41(-4.85%)
Nov 04, 2008	8.475	8.591	8.315	8.372	2,506,511	+0.07(+0.86%)
Nov 03, 2008	8.421	8.634	8.136	8.301	3,636,602	-0.12(-1.45%)
Oct 31, 2008	8.304	8.588	8.270	8.423	3,069,432	+0.11(+1.26%)
Oct 30, 2008	8.196	8.347	8.009	8.318	2,271,881	+0.27(+3.35%)
Oct 29, 2008	7.813	8.332	7.798	8.048	2,690,310	+0.23(+2.98%)
Oct 28, 2008	7.281	7.815	7.122	7.815	2,710,254	+0.56(+7.67%)
Oct 27, 2008	7.193	7.494	7.097	7.259	2,371,763	-0.04(-0.51%)
Oct 24, 2008	7.369	7.548	7.102	7.296	3,487,182	-0.45(-5.87%)
Oct 23, 2008	7.514	7.756	7.250	7.750	4,578,694	+0.25(+3.29%)
Oct 22, 2008	7.565	7.671	7.384	7.503	2,443,064	-0.19(-2.51%)
Oct 21, 2008	7.747	7.994	7.668	7.696	2,384,277	-0.16(-2.10%)
Oct 20, 2008	7.793	7.915	7.599	7.861	3,024,760	+0.18(+2.41%)
Oct 17, 2008	7.352	8.057	7.304	7.676	3,916,094	-0.24(-3.02%)
Oct 16, 2008	7.381	7.940	7.173	7.915	5,021,418	+0.57(+7.78%)
Oct 15, 2008	7.733	7.759	7.278	7.344	3,882,774	-0.48(-6.17%)
Oct 14, 2008	8.270	8.347	7.679	7.827	4,211,033	-0.29(-3.57%)
Oct 13, 2008	8.100	8.372	7.614	8.117	4,777,343	+0.27(+3.44%)
Oct 10, 2008	7.179	8.040	7.040	7.847	6,854,820	+0.42(+5.62%)
Oct 09, 2008	8.327	8.469	7.429	7.429	7,121,676	-0.81(-9.83%)
Oct 08, 2008	8.136	8.705	8.097	8.239	7,268,849	-0.06(-0.75%)
Oct 07, 2008	8.293	8.554	8.276	8.301	3,334,018	-0.11(-1.32%)
Oct 06, 2008	8.301	8.523	8.148	8.412	5,942,869	-0.02(-0.24%)
Oct 03, 2008	8.372	8.563	8.264	8.432	0	+0.14(+1.68%)
Oct 02, 2008	8.213	8.381	8.026	8.293	2,732,743	+0.06(+0.69%)
Oct 01, 2008	8.287	8.381	8.145	8.236	3,054,377	-0.11(-1.26%)
Sep 30, 2008	8.122	8.395	7.955	8.341	3,862,126	+0.28(+3.42%)
Sep 29, 2008	7.960	8.318	7.864	8.065	3,391,802	+0.00(+0.00%)
Sep 26, 2008	7.886	8.082	7.784	8.065	0	+0.09(+1.10%)
Sep 25, 2008	7.801	8.040	7.773	7.977	2,717,615	+0.21(+2.67%)
Sep 24, 2008	7.938	8.060	7.733	7.770	2,646,265	-0.12(-1.58%)
Sep 23, 2008	8.043	8.210	7.884	7.895	2,315,208	-0.07(-0.93%)
Sep 22, 2008	8.031	8.236	7.955	7.969	2,793,797	-0.14(-1.75%)
Sep 19, 2008	8.949	9.082	7.813	8.111	0	-0.53(-6.18%)
Sep 18, 2008	8.145	8.648	7.886	8.645	6,027,954	+0.63(+7.79%)
Sep 17, 2008	8.196	8.264	8.020	8.020	3,092,400	-0.27(-3.22%)
Sep 16, 2008	7.875	8.307	7.736	8.287	3,647,992	+0.30(+3.70%)
Sep 15, 2008	8.020	8.196	7.778	7.992	2,046,011	-0.14(-1.75%)
Sep 12, 2008	7.980	8.148	7.966	8.134	3,425,657	+0.13(+1.63%)
Sep 11, 2008	7.790	8.003	7.685	8.003	3,496,584	+0.20(+2.55%)
Sep 10, 2008	7.830	7.861	7.699	7.804	3,888,431	+0.05(+0.59%)
Sep 09, 2008	7.869	7.869	7.690	7.759	4,231,252	-0.07(-0.91%)
Sep 08, 2008	7.955	8.011	7.719	7.830	4,329,026	+0.02(+0.29%)
Sep 05, 2008	7.702	7.834	7.676	7.807	0	+0.07(+0.88%)
Sep 04, 2008	7.639	7.867	7.599	7.739	5,720,333	+0.14(+1.79%)
Sep 03, 2008	7.730	7.943	7.500	7.602	6,174,842	+0.05(+0.71%)
Sep 02, 2008	7.580	7.770	7.531	7.548	3,907,333	+0.04(+0.49%)
Aug 29, 2008	7.352	7.617	7.352	7.511	0	+0.11(+1.46%)
Aug 28, 2008	7.273	7.435	7.270	7.403	6,903,825	+0.16(+2.24%)
Aug 27, 2008	6.989	7.298	6.969	7.242	6,318,207	+0.24(+3.49%)
Aug 26, 2008	7.202	7.239	6.682	6.997	12,584,520	-0.26(-3.53%)
Aug 25, 2008	7.358	7.372	7.190	7.253	4,247,503	-0.13(-1.77%)
Aug 22, 2008	7.432	7.489	7.330	7.384	3,535,494	-0.04(-0.57%)
Aug 21, 2008	7.364	7.432	7.293	7.426	4,095,328	+0.04(+0.54%)
Aug 20, 2008	7.509	7.568	7.293	7.386	3,983,931	-0.11(-1.40%)
Aug 19, 2008	7.543	7.554	7.438	7.492	3,930,213	-0.08(-1.05%)
Aug 18, 2008	7.767	7.773	7.537	7.571	5,295,937	-0.14(-1.81%)
Aug 15, 2008	8.000	8.046	7.571	7.710	0	-0.23(-2.93%)
Aug 14, 2008	9.065	9.082	7.378	7.943	23,530,184	-1.14(-12.54%)
Aug 13, 2008	9.156	9.284	9.011	9.082	3,313,715	-0.04(-0.44%)
Aug 12, 2008	9.131	9.219	8.989	9.122	2,769,861	+0.02(+0.22%)
Aug 11, 2008	8.983	9.159	8.963	9.102	2,969,490	+0.12(+1.39%)
Aug 08, 2008	8.801	9.236	8.801	8.977	3,036,897	+0.14(+1.58%)
Aug 07, 2008	8.821	8.878	8.358	8.838	2,263,376	-0.04(-0.45%)
Aug 06, 2008	8.878	8.960	8.619	8.878	1,897,011	+0.01(+0.10%)
Aug 05, 2008	8.693	8.878	8.659	8.869	3,142,109	+0.24(+2.80%)
Aug 04, 2008	8.594	8.744	8.457	8.628	2,189,246	+0.05(+0.56%)
Aug 01, 2008	8.540	8.659	8.506	8.580	1,536,960	+0.04(+0.43%)
Jul 31, 2008	8.418	8.585	8.259	8.543	1,995,429	+0.05(+0.57%)
Jul 30, 2008	8.537	8.673	8.463	8.494	2,581,874	+0.00(+0.03%)
Jul 29, 2008	8.492	8.492	8.301	8.492	2,308,699	+0.21(+2.54%)
Jul 28, 2008	8.290	8.344	8.210	8.281	1,775,244	-0.01(-0.07%)
Jul 25, 2008	8.423	8.577	8.253	8.287	2,362,724	-0.08(-0.92%)
Jul 24, 2008	8.412	8.537	8.338	8.364	3,249,099	-0.04(-0.51%)
Jul 23, 2008	8.438	8.438	8.315	8.406	2,170,544	-0.03(-0.34%)
Jul 22, 2008	8.239	8.608	8.196	8.435	3,347,014	+0.15(+1.78%)
Jul 21, 2008	8.281	8.324	8.148	8.287	2,014,711	+0.05(+0.55%)
Jul 18, 2008	8.403	8.531	8.205	8.242	3,547,279	-0.15(-1.79%)
Jul 17, 2008	8.511	8.608	8.301	8.392	2,086,251	-0.08(-0.94%)
Jul 16, 2008	8.182	8.500	8.131	8.472	3,149,409	+0.33(+4.05%)
Jul 15, 2008	8.202	8.264	8.009	8.142	3,546,818	-0.12(-1.48%)
Jul 14, 2008	8.421	8.432	8.179	8.264	2,597,365	-0.07(-0.85%)
Jul 11, 2008	8.423	8.423	8.210	8.335	2,323,490	-0.05(-0.58%)
Jul 10, 2008	8.344	8.409	8.276	8.384	2,083,833	+0.04(+0.48%)
Jul 09, 2008	8.281	8.423	8.239	8.344	2,514,100	+0.08(+1.00%)
Jul 08, 2008	7.821	8.341	7.793	8.261	4,424,934	+0.47(+6.09%)
Jul 07, 2008	7.710	7.884	7.693	7.787	3,026,657	+0.11(+1.37%)
Jul 04, 2008	7.682	7.744	7.588	7.682	2,257,065	+0.00(+0.00%)
Jul 03, 2008	7.682	7.744	7.588	7.682	2,257,065	+0.00(+0.00%)
Jul 02, 2008	7.955	8.037	7.651	7.682	3,051,174	-0.27(-3.43%)
Jul 01, 2008	7.989	8.057	7.884	7.955	2,703,172	-0.10(-1.20%)
Jun 30, 2008	8.128	8.250	8.048	8.051	2,213,072	-0.10(-1.25%)
Jun 27, 2008	8.256	8.344	8.057	8.153	4,011,911	-0.14(-1.64%)
Jun 26, 2008	8.051	8.358	8.051	8.290	3,844,850	+0.16(+1.96%)
Jun 25, 2008	7.969	8.298	7.938	8.131	3,934,666	+0.17(+2.10%)
Jun 24, 2008	7.716	7.994	7.716	7.963	3,378,503	+0.06(+0.79%)
Jun 23, 2008	7.895	7.955	7.801	7.901	1,923,534	+0.07(+0.83%)
Jun 20, 2008	7.804	7.867	7.673	7.835	3,661,013	-0.01(-0.11%)
Jun 19, 2008	7.957	7.983	7.815	7.844	2,114,608	-0.09(-1.07%)
Jun 18, 2008	7.992	8.017	7.821	7.929	1,708,956	-0.07(-0.89%)
Jun 17, 2008	8.114	8.114	7.926	8.000	2,456,598	-0.03(-0.39%)
Jun 16, 2008	7.966	8.080	7.878	8.031	2,441,413	+0.05(+0.64%)
Jun 13, 2008	7.980	8.000	7.804	7.980	2,547,424	+0.06(+0.79%)
Jun 12, 2008	7.776	7.974	7.776	7.918	2,799,292	+0.22(+2.80%)
Jun 11, 2008	7.784	7.827	7.673	7.702	1,817,452	-0.11(-1.38%)
Jun 10, 2008	7.841	7.909	7.750	7.810	2,713,869	-0.05(-0.58%)
Jun 09, 2008	7.912	7.980	7.787	7.855	2,507,198	-0.03(-0.36%)
Jun 06, 2008	8.168	8.173	7.884	7.884	2,637,049	-0.33(-4.01%)
Jun 05, 2008	8.151	8.230	8.046	8.213	2,019,787	+0.10(+1.26%)
Jun 04, 2008	7.878	8.227	7.878	8.111	1,839,674	+0.19(+2.37%)
Jun 03, 2008	7.895	8.000	7.844	7.923	2,399,075	-0.00(-0.04%)

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.