Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.31	20.44	20.16	20.35	15,794,746	-0.01(-0.05%)
May 29, 2008	19.84	20.42	19.76	20.36	18,602,698	+0.65(+3.32%)
May 28, 2008	19.76	19.80	19.54	19.71	12,781,799	-0.03(-0.15%)
May 27, 2008	19.60	19.76	19.46	19.74	13,225,183	+0.25(+1.26%)
May 26, 2008	19.62	19.76	19.41	19.49	12,090,327	+0.00(+0.00%)
May 23, 2008	19.62	19.76	19.41	19.49	12,090,327	-0.26(-1.32%)
May 22, 2008	19.42	19.86	19.40	19.75	14,772,580	+0.45(+2.31%)
May 21, 2008	19.90	19.92	19.26	19.31	15,458,528	-0.51(-2.58%)
May 20, 2008	19.63	19.90	19.51	19.82	12,498,529	+0.24(+1.22%)
May 19, 2008	19.62	19.87	19.41	19.58	13,957,844	+0.05(+0.24%)
May 16, 2008	19.53	19.67	19.26	19.53	15,147,749	+0.05(+0.26%)
May 15, 2008	19.28	19.64	19.18	19.48	15,146,380	+0.14(+0.74%)
May 14, 2008	19.85	19.86	19.28	19.34	15,196,905	-0.33(-1.70%)
May 13, 2008	19.91	20.05	19.58	19.67	17,273,826	-0.37(-1.85%)
May 12, 2008	19.65	20.05	19.59	20.04	14,890,337	+0.31(+1.57%)
May 09, 2008	19.69	19.92	19.59	19.73	11,015,175	-0.17(-0.87%)
May 08, 2008	19.80	20.08	19.67	19.91	16,383,342	+0.32(+1.65%)
May 07, 2008	19.97	20.02	19.56	19.58	17,391,138	-0.33(-1.68%)
May 06, 2008	19.75	19.97	19.57	19.92	14,956,526	+0.17(+0.88%)
May 05, 2008	19.72	19.91	19.58	19.75	17,140,226	+0.01(+0.07%)
May 02, 2008	19.50	19.79	19.48	19.73	16,483,562	+0.23(+1.19%)
May 01, 2008	19.08	19.50	19.00	19.50	17,765,998	+0.46(+2.40%)
Apr 30, 2008	19.14	19.33	18.94	19.04	16,135,605	+0.02(+0.10%)
Apr 29, 2008	19.17	19.33	18.99	19.02	15,666,576	-0.30(-1.56%)
Apr 28, 2008	18.88	19.43	18.87	19.33	17,893,204	+0.42(+2.20%)
Apr 25, 2008	18.84	19.31	18.84	18.91	15,810,021	+0.14(+0.74%)
Apr 24, 2008	18.59	18.92	18.41	18.77	18,268,844	+0.19(+1.03%)
Apr 23, 2008	18.87	18.95	18.51	18.58	23,109,460	-0.14(-0.77%)
Apr 22, 2008	19.04	19.16	18.69	18.72	15,279,915	-0.45(-2.32%)
Apr 21, 2008	19.14	19.44	18.95	19.17	18,775,644	+0.13(+0.66%)
Apr 18, 2008	18.76	19.09	18.43	19.04	27,824,704	+0.66(+3.60%)
Apr 17, 2008	18.76	18.76	18.24	18.38	37,689,668	-0.68(-3.55%)
Apr 16, 2008	18.93	19.19	18.76	19.06	21,426,816	+0.27(+1.43%)
Apr 15, 2008	18.84	18.91	15.10	18.79	19,175,770	+0.11(+0.57%)
Apr 14, 2008	18.70	18.93	18.43	18.68	20,531,822	+0.05(+0.28%)
Apr 11, 2008	18.68	19.22	18.56	18.63	20,674,712	-0.53(-2.78%)
Apr 10, 2008	18.83	19.32	18.77	19.16	17,345,246	+0.39(+2.08%)
Apr 09, 2008	19.20	19.27	18.63	18.77	21,356,340	-0.31(-1.64%)
Apr 08, 2008	19.00	19.40	18.98	19.09	14,302,743	-0.07(-0.35%)
Apr 07, 2008	19.27	19.35	18.96	19.15	17,234,822	-0.11(-0.55%)
Apr 04, 2008	19.21	19.51	19.01	19.26	14,404,303	+0.25(+1.34%)
Apr 03, 2008	19.19	19.32	18.93	19.01	16,673,293	-0.09(-0.46%)
Apr 02, 2008	19.54	19.57	19.02	19.09	23,029,892	-0.36(-1.85%)
Apr 01, 2008	19.08	19.50	19.03	19.46	28,856,174	+0.50(+2.62%)
Mar 31, 2008	18.44	19.00	18.44	18.96	24,602,816	+0.71(+3.87%)
Mar 28, 2008	18.36	18.69	18.19	18.25	17,665,590	-0.14(-0.74%)
Mar 27, 2008	18.59	18.70	18.34	18.39	17,785,260	-0.10(-0.52%)
Mar 26, 2008	18.60	18.73	18.37	18.48	20,918,694	-0.28(-1.51%)
Mar 25, 2008	18.47	18.93	18.29	18.77	30,360,362	+0.52(+2.82%)
Mar 24, 2008	17.66	18.37	17.66	18.25	23,926,476	+0.43(+2.44%)
Mar 21, 2008	17.76	17.83	17.31	17.82	27,217,930	+0.00(+0.00%)
Mar 20, 2008	17.76	17.83	17.31	17.82	27,217,114	+0.32(+1.83%)
Mar 19, 2008	17.61	18.01	17.50	17.50	22,787,124	-0.19(-1.10%)
Mar 18, 2008	17.55	17.70	17.13	17.69	21,182,662	+0.49(+2.84%)
Mar 17, 2008	17.45	17.84	17.18	17.20	22,385,126	-0.29(-1.66%)
Mar 14, 2008	17.72	18.01	17.11	17.49	27,224,192	-0.35(-1.94%)
Mar 13, 2008	17.78	18.05	17.44	17.84	29,869,254	+0.18(+1.00%)
Mar 12, 2008	17.60	17.94	17.48	17.66	22,197,062	+0.28(+1.60%)
Mar 11, 2008	17.21	17.39	16.92	17.39	24,901,302	+0.41(+2.44%)
Mar 10, 2008	17.87	17.87	16.88	16.97	41,008,916	-0.95(-5.28%)
Mar 07, 2008	17.45	17.92	17.42	17.92	28,275,912	+0.33(+1.86%)
Mar 06, 2008	18.09	18.09	17.58	17.59	24,729,322	-0.42(-2.35%)
Mar 05, 2008	18.28	18.36	17.92	18.01	25,709,594	-0.13(-0.73%)
Mar 04, 2008	17.70	18.33	17.57	18.15	36,916,320	+0.28(+1.54%)
Mar 03, 2008	17.59	18.03	17.24	17.87	34,116,048	+0.46(+2.64%)
Feb 29, 2008	16.80	17.75	16.74	17.41	54,347,856	+0.68(+4.09%)
Feb 28, 2008	15.88	16.96	15.86	16.73	38,453,896	+0.61(+3.81%)
Feb 27, 2008	16.22	16.25	16.02	16.11	18,510,798	-0.10(-0.61%)
Feb 26, 2008	16.00	16.46	15.97	16.21	20,530,934	+0.16(+1.01%)
Feb 25, 2008	15.98	16.19	15.85	16.05	26,065,926	+0.26(+1.63%)
Feb 22, 2008	15.97	16.01	15.59	15.79	30,428,406	-0.37(-2.30%)
Feb 21, 2008	16.66	16.78	16.07	16.16	29,220,054	-0.61(-3.66%)
Feb 20, 2008	16.48	16.80	16.42	16.78	20,427,836	+0.15(+0.93%)
Feb 19, 2008	16.65	16.88	16.56	16.62	18,918,796	+0.21(+1.25%)
Feb 18, 2008	16.36	16.48	16.20	16.42	24,261,820	+0.00(+0.00%)
Feb 15, 2008	16.36	16.48	16.20	16.42	24,261,820	-0.04(-0.27%)
Feb 14, 2008	16.73	16.73	16.43	16.46	17,122,802	-0.26(-1.56%)
Feb 13, 2008	16.78	16.92	16.53	16.72	20,676,558	+0.13(+0.80%)
Feb 12, 2008	16.38	16.79	16.38	16.59	21,301,296	+0.18(+1.10%)
Feb 11, 2008	16.22	16.49	16.16	16.41	23,215,366	+0.03(+0.16%)
Feb 08, 2008	16.24	16.43	16.07	16.38	19,162,580	+0.04(+0.23%)
Feb 07, 2008	16.45	16.63	16.13	16.35	26,684,660	-0.16(-0.98%)
Feb 06, 2008	16.48	16.91	16.41	16.51	25,810,774	+0.11(+0.67%)
Feb 05, 2008	16.70	16.95	16.36	16.40	30,252,480	-0.63(-3.72%)
Feb 04, 2008	16.89	17.11	16.84	17.03	15,568,936	+0.13(+0.78%)
Feb 01, 2008	16.91	17.20	16.56	16.90	24,608,254	+0.09(+0.53%)
Jan 31, 2008	16.51	16.89	16.35	16.81	37,490,268	+0.62(+3.84%)
Jan 30, 2008	15.83	16.63	15.77	16.19	42,354,348	+0.31(+1.97%)
Jan 29, 2008	15.96	16.01	15.70	15.88	36,741,568	+0.06(+0.35%)
Jan 28, 2008	15.71	16.03	15.63	15.82	31,368,988	-0.03(-0.16%)
Jan 25, 2008	16.92	17.07	15.75	15.85	47,875,668	-0.93(-5.55%)
Jan 24, 2008	16.89	17.37	16.68	16.78	37,228,216	+0.29(+1.76%)
Jan 23, 2008	15.99	16.56	15.51	16.49	48,892,264	+0.22(+1.37%)
Jan 22, 2008	15.67	16.56	15.61	16.26	39,743,260	-0.72(-4.26%)
Jan 21, 2008	17.00	17.71	16.60	16.99	37,218,756	+0.00(+0.00%)
Jan 18, 2008	17.00	17.71	16.60	16.99	37,218,756	-0.39(-2.24%)
Jan 17, 2008	17.74	17.84	17.12	17.38	29,248,514	-0.14(-0.82%)
Jan 16, 2008	17.62	17.92	17.42	17.52	29,864,906	+0.15(+0.85%)
Jan 15, 2008	17.36	17.61	17.26	17.37	22,396,520	-0.35(-1.95%)
Jan 14, 2008	17.80	18.05	17.43	17.72	21,815,714	-0.19(-1.07%)
Jan 11, 2008	17.78	18.03	17.71	17.91	23,771,664	+0.17(+0.95%)
Jan 10, 2008	17.76	18.00	17.48	17.74	26,038,662	-0.10(-0.58%)
Jan 09, 2008	17.29	17.87	17.22	17.84	23,963,378	+0.61(+3.52%)
Jan 08, 2008	17.69	17.83	17.23	17.24	26,096,292	-0.32(-1.80%)
Jan 07, 2008	17.16	17.59	17.03	17.55	24,501,270	+0.67(+3.94%)
Jan 04, 2008	17.27	17.42	16.87	16.89	20,946,842	-0.36(-2.11%)
Jan 03, 2008	16.74	17.29	16.68	17.25	15,805,243	+0.57(+3.42%)
Jan 02, 2008	16.91	17.17	16.57	16.68	17,827,252	-0.25(-1.46%)
Jan 01, 2008	16.93	17.23	16.80	16.93	8,617,981	+0.00(+0.00%)
Dec 31, 2007	16.93	17.23	16.80	16.93	8,462,402	-0.12(-0.69%)
Dec 28, 2007	17.40	17.40	16.98	17.05	7,226,973	+0.01(+0.04%)
Dec 27, 2007	17.24	17.38	17.02	17.04	6,809,418	-0.31(-1.76%)
Dec 26, 2007	17.05	17.45	17.04	17.34	9,100,628	+0.08(+0.49%)
Dec 24, 2007	16.93	17.31	16.76	17.26	5,774,325	+0.17(+0.97%)
Dec 21, 2007	17.10	17.12	16.86	17.09	35,295,344	+0.20(+1.18%)
Dec 20, 2007	17.00	17.01	16.62	16.89	18,982,006	+0.05(+0.31%)
Dec 19, 2007	16.85	16.92	16.59	16.84	11,537,288	+0.08(+0.51%)
Dec 18, 2007	16.68	16.98	16.56	16.76	13,881,337	+0.04(+0.24%)
Dec 17, 2007	16.74	16.99	16.67	16.72	14,955,135	-0.15(-0.89%)
Dec 14, 2007	16.89	17.30	16.83	16.87	13,498,230	-0.13(-0.78%)
Dec 13, 2007	17.01	17.17	16.84	17.00	18,005,042	-0.24(-1.37%)
Dec 12, 2007	17.21	17.51	16.94	17.24	24,168,352	+0.37(+2.20%)
Dec 11, 2007	17.48	17.62	16.74	16.86	22,642,178	-0.70(-3.98%)
Dec 10, 2007	17.53	17.62	17.33	17.56	17,705,638	+0.25(+1.42%)
Dec 07, 2007	17.46	17.62	17.12	17.32	14,938,984	-0.20(-1.13%)
Dec 06, 2007	17.19	17.59	17.02	17.52	19,279,336	+0.31(+1.77%)
Dec 05, 2007	16.84	17.31	16.76	17.21	20,455,500	+0.58(+3.47%)
Dec 04, 2007	16.75	16.87	16.56	16.63	17,224,794	-0.27(-1.59%)
Dec 03, 2007	17.10	17.20	16.74	16.90	16,260,310	-0.22(-1.29%)
Nov 30, 2007	17.11	17.26	16.89	17.12	21,411,668	+0.29(+1.70%)
Nov 29, 2007	16.64	17.09	16.63	16.84	16,395,739	-0.03(-0.15%)
Nov 28, 2007	16.59	16.88	16.39	16.86	21,673,546	+0.49(+3.01%)
Nov 27, 2007	15.70	16.42	15.58	16.37	29,856,466	+0.95(+6.16%)
Nov 26, 2007	15.84	16.09	15.40	15.42	18,653,804	-0.52(-3.26%)
Nov 23, 2007	15.86	15.99	15.76	15.94	4,221,731	+0.10(+0.60%)
Nov 21, 2007	15.97	16.20	15.81	15.84	14,812,641	-0.25(-1.58%)
Nov 20, 2007	16.04	16.29	15.75	16.10	21,107,064	+0.17(+1.09%)
Nov 19, 2007	16.40	16.40	15.73	15.92	19,969,242	-0.50(-3.05%)
Nov 16, 2007	16.08	16.54	15.99	16.42	25,908,344	+0.36(+2.27%)
Nov 15, 2007	16.25	16.37	15.99	16.06	19,114,306	-0.10(-0.59%)
Nov 14, 2007	15.99	16.41	15.92	16.16	21,822,074	+0.29(+1.86%)
Nov 13, 2007	15.65	15.86	15.37	15.86	22,539,860	+0.20(+1.29%)
Nov 12, 2007	16.10	16.16	15.65	15.66	24,141,296	-0.37(-2.32%)
Nov 09, 2007	16.45	16.60	16.02	16.03	19,532,344	-0.55(-3.33%)
Nov 08, 2007	16.38	16.74	16.32	16.58	27,402,288	+0.17(+1.01%)
Nov 07, 2007	17.11	17.17	16.39	16.42	21,264,682	-0.92(-5.29%)
Nov 06, 2007	17.35	17.39	17.05	17.33	18,034,394	-0.03(-0.19%)
Nov 05, 2007	17.16	17.53	16.92	17.37	22,386,810	+0.11(+0.62%)
Nov 02, 2007	17.05	17.29	16.84	17.26	25,632,108	+0.42(+2.47%)
Nov 01, 2007	16.92	17.24	16.71	16.84	19,807,710	-0.15(-0.89%)
Oct 31, 2007	16.92	16.99	16.45	16.99	19,669,388	+0.26(+1.56%)
Oct 30, 2007	16.92	16.92	16.62	16.73	15,590,840	-0.18(-1.04%)
Oct 29, 2007	17.09	17.15	16.82	16.91	18,897,578	-0.15(-0.88%)
Oct 26, 2007	17.04	17.17	16.73	17.06	24,084,338	+0.32(+1.89%)
Oct 25, 2007	16.19	16.81	16.17	16.74	38,968,936	+0.57(+3.53%)
Oct 24, 2007	15.77	16.22	15.64	16.17	22,335,308	+0.35(+2.19%)
Oct 23, 2007	15.68	15.93	15.56	15.83	17,947,372	+0.17(+1.06%)
Oct 22, 2007	15.44	15.77	15.29	15.66	19,679,494	+0.21(+1.36%)
Oct 19, 2007	16.00	16.00	15.39	15.45	36,289,024	-0.56(-3.47%)
Oct 18, 2007	15.67	16.18	15.66	16.01	38,497,992	+0.29(+1.85%)
Oct 17, 2007	15.70	15.82	15.27	15.72	20,431,996	+0.12(+0.76%)
Oct 16, 2007	15.49	15.68	15.13	15.60	22,587,182	+0.14(+0.93%)
Oct 15, 2007	16.03	16.15	15.37	15.46	20,353,752	-0.48(-2.98%)
Oct 12, 2007	15.72	15.95	15.65	15.93	16,057,600	+0.36(+2.32%)
Oct 11, 2007	15.91	16.02	15.50	15.57	21,362,804	-0.24(-1.54%)
Oct 10, 2007	15.49	15.85	15.36	15.81	18,548,212	+0.33(+2.11%)
Oct 09, 2007	15.27	15.50	15.24	15.49	13,118,639	+0.32(+2.14%)
Oct 08, 2007	15.42	15.49	15.01	15.16	17,071,626	-0.33(-2.13%)
Oct 05, 2007	15.36	15.56	15.08	15.49	17,175,808	+0.22(+1.42%)
Oct 04, 2007	15.27	15.51	15.06	15.28	12,419,646	+0.08(+0.51%)
Oct 03, 2007	15.24	15.34	15.11	15.20	11,481,718	-0.03(-0.21%)
Oct 02, 2007	15.45	15.48	15.09	15.23	14,477,636	-0.17(-1.13%)
Oct 01, 2007	15.17	15.42	15.06	15.40	21,186,744	+0.37(+2.45%)
Sep 28, 2007	15.12	15.17	14.93	15.04	14,350,616	-0.09(-0.61%)
Sep 27, 2007	15.15	15.17	15.00	15.13	15,406,410	+0.12(+0.78%)
Sep 26, 2007	15.09	15.22	14.89	15.01	17,383,796	+0.03(+0.20%)
Sep 25, 2007	14.72	15.12	14.71	14.98	20,846,748	+0.35(+2.39%)
Sep 24, 2007	14.71	14.76	14.43	14.63	13,799,431	-0.13(-0.90%)
Sep 21, 2007	14.59	14.85	14.45	14.76	30,384,064	+0.25(+1.70%)
Sep 20, 2007	14.21	14.66	14.15	14.52	20,712,278	+0.30(+2.12%)
Sep 19, 2007	14.15	14.23	13.99	14.22	18,994,698	+0.04(+0.29%)
Sep 18, 2007	13.73	14.18	13.68	14.18	20,781,480	+0.48(+3.49%)
Sep 17, 2007	13.91	13.93	13.63	13.70	14,164,218	-0.29(-2.08%)
Sep 14, 2007	14.15	14.16	13.93	13.99	16,113,992	-0.18(-1.25%)
Sep 13, 2007	14.23	14.30	14.07	14.16	17,647,236	+0.09(+0.65%)
Sep 12, 2007	13.96	14.25	13.92	14.07	16,005,552	+0.05(+0.37%)
Sep 11, 2007	13.83	14.09	13.79	14.02	20,024,006	+0.24(+1.76%)
Sep 10, 2007	13.94	14.07	13.70	13.78	14,975,441	-0.08(-0.56%)
Sep 07, 2007	13.67	14.29	13.65	13.86	22,756,440	+0.03(+0.19%)
Sep 06, 2007	13.49	14.01	13.44	13.83	19,882,614	+0.41(+3.07%)
Sep 05, 2007	13.64	13.77	13.30	13.42	22,853,272	-0.24(-1.78%)
Sep 04, 2007	13.43	13.85	13.39	13.66	24,943,842	+0.28(+2.09%)
Aug 31, 2007	13.44	13.49	13.21	13.38	16,465,329	+0.08(+0.64%)
Aug 30, 2007	13.10	13.42	13.10	13.30	15,795,077	+0.03(+0.25%)
Aug 29, 2007	13.18	13.28	12.96	13.26	29,014,180	+0.14(+1.07%)
Aug 28, 2007	13.44	13.51	13.12	13.12	20,133,236	-0.39(-2.89%)
Aug 27, 2007	13.65	13.76	13.50	13.51	11,642,632	-0.21(-1.50%)
Aug 24, 2007	13.69	13.83	13.48	13.72	15,223,947	+0.04(+0.30%)
Aug 23, 2007	13.96	13.96	13.61	13.68	15,890,533	-0.11(-0.83%)
Aug 22, 2007	14.01	14.03	13.66	13.79	16,902,136	-0.09(-0.64%)
Aug 21, 2007	13.83	13.98	13.76	13.88	9,053,350	-0.03(-0.24%)
Aug 20, 2007	13.93	13.98	13.65	13.91	12,939,761	-0.07(-0.47%)
Aug 17, 2007	13.84	14.10	13.67	13.98	23,361,956	+0.15(+1.06%)
Aug 16, 2007	13.76	14.29	13.63	13.83	28,157,968	-0.08(-0.56%)
Aug 15, 2007	13.85	14.33	13.85	13.91	21,215,026	+0.05(+0.37%)
Aug 14, 2007	13.83	14.06	13.76	13.86	16,276,148	+0.10(+0.70%)
Aug 13, 2007	13.47	13.90	13.43	13.76	15,593,012	+0.13(+0.94%)
Aug 10, 2007	13.57	13.91	13.43	13.63	22,122,882	-0.09(-0.67%)
Aug 09, 2007	14.09	14.20	13.71	13.73	24,480,438	-0.41(-2.89%)
Aug 08, 2007	13.97	14.16	13.78	14.14	19,663,976	+0.21(+1.48%)
Aug 07, 2007	13.87	14.07	13.70	13.93	20,490,902	-0.11(-0.76%)
Aug 06, 2007	13.65	14.05	13.56	14.04	22,609,542	+0.45(+3.30%)
Aug 03, 2007	13.69	13.97	13.59	13.59	17,485,514	-0.29(-2.07%)
Aug 02, 2007	13.66	13.93	13.45	13.87	21,728,800	+0.22(+1.64%)
Aug 01, 2007	13.62	13.94	13.41	13.65	22,114,064	-0.05(-0.35%)
Jul 31, 2007	13.91	14.16	13.69	13.70	27,000,432	-0.07(-0.51%)
Jul 30, 2007	13.70	13.82	13.50	13.77	22,224,446	+0.17(+1.24%)
Jul 27, 2007	13.76	14.00	13.60	13.60	24,642,524	-0.11(-0.83%)
Jul 26, 2007	13.74	13.94	13.47	13.71	40,664,004	-0.24(-1.71%)
Jul 25, 2007	13.98	14.01	13.70	13.95	32,529,296	+0.02(+0.16%)
Jul 24, 2007	13.78	14.18	13.78	13.93	43,277,696	-0.05(-0.37%)
Jul 23, 2007	14.41	14.48	13.84	13.98	35,087,932	-0.28(-1.94%)
Jul 20, 2007	14.72	14.74	13.97	14.26	49,513,640	-0.61(-4.13%)
Jul 19, 2007	14.72	14.96	14.53	14.87	26,878,356	+0.40(+2.75%)
Jul 18, 2007	14.40	14.56	14.32	14.47	25,814,334	+0.04(+0.28%)
Jul 17, 2007	14.61	14.64	14.36	14.43	22,004,046	-0.14(-0.98%)
Jul 16, 2007	14.62	14.65	14.32	14.58	22,933,412	-0.13(-0.85%)
Jul 13, 2007	14.61	14.72	14.49	14.70	11,091,338	+0.01(+0.05%)
Jul 12, 2007	14.64	14.69	14.41	14.69	20,353,896	+0.08(+0.55%)
Jul 11, 2007	14.62	14.72	14.50	14.61	21,449,828	-0.05(-0.35%)
Jul 10, 2007	14.53	14.75	14.49	14.66	20,318,100	+0.18(+1.24%)
Jul 09, 2007	14.72	14.72	14.48	14.48	21,434,576	+0.09(+0.64%)
Jul 06, 2007	14.34	14.43	14.21	14.39	10,450,261	+0.05(+0.36%)
Jul 05, 2007	14.26	14.37	14.18	14.34	12,704,560	-0.03(-0.18%)
Jul 03, 2007	14.51	14.55	14.30	14.37	6,427,972	-0.11(-0.74%)
Jul 02, 2007	14.34	14.60	14.33	14.47	13,945,643	+0.20(+1.39%)
Jun 29, 2007	14.57	14.62	14.12	14.27	17,774,336	-0.29(-2.00%)
Jun 28, 2007	14.66	14.71	14.53	14.57	16,333,180	-0.08(-0.53%)
Jun 27, 2007	14.29	14.66	14.20	14.64	23,243,166	+0.37(+2.58%)
Jun 26, 2007	14.36	14.46	14.16	14.27	19,834,406	+0.03(+0.21%)
Jun 25, 2007	14.51	14.61	14.17	14.24	19,615,564	+7.03(+97.34%)
Jun 22, 2007	7.268	7.311	7.125	7.218	25,517,494	-0.08(-1.10%)
Jun 21, 2007	7.276	7.333	7.246	7.298	14,211,235	+0.02(+0.32%)
Jun 20, 2007	7.423	7.436	7.268	7.275	20,612,056	-0.16(-2.10%)
Jun 19, 2007	7.383	7.440	7.316	7.432	19,521,574	+0.03(+0.36%)
Jun 18, 2007	7.535	7.542	7.367	7.405	23,703,566	-0.03(-0.40%)
Jun 15, 2007	7.472	7.558	7.402	7.435	36,644,744	+0.02(+0.24%)
Jun 14, 2007	7.377	7.468	7.363	7.417	19,014,930	+0.03(+0.37%)
Jun 13, 2007	7.271	7.389	7.252	7.389	22,831,616	+0.13(+1.80%)
Jun 12, 2007	7.334	7.381	7.238	7.259	21,284,502	-0.03(-0.38%)
Jun 11, 2007	7.232	7.382	7.221	7.286	17,963,100	+0.02(+0.28%)
Jun 08, 2007	7.196	7.308	7.171	7.266	24,871,044	+0.04(+0.54%)
Jun 07, 2007	7.455	7.481	7.194	7.228	37,217,204	-0.26(-3.48%)
Jun 06, 2007	7.513	7.570	7.487	7.488	27,790,022	-0.17(-2.26%)
Jun 05, 2007	7.710	7.724	7.565	7.661	18,265,814	-0.05(-0.58%)
Jun 04, 2007	7.596	7.727	7.574	7.706	18,991,094	+0.07(+0.94%)

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.