Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.959	6.070	5.948	6.007	6,871,926	+0.11(+1.88%)
May 28, 2009	6.166	6.177	5.843	5.897	8,762,361	-0.24(-3.93%)
May 27, 2009	6.243	6.368	5.959	6.138	14,807,927	-0.37(-5.63%)
May 26, 2009	6.169	6.507	6.169	6.504	3,937,326	+0.32(+5.14%)
May 22, 2009	6.169	6.263	6.152	6.186	2,008,559	+0.05(+0.74%)
May 21, 2009	6.288	6.328	6.135	6.141	3,556,254	-0.20(-3.13%)
May 20, 2009	6.410	6.439	6.302	6.339	2,358,591	-0.04(-0.62%)
May 19, 2009	6.407	6.461	6.348	6.379	1,299,210	-0.02(-0.35%)
May 18, 2009	6.373	6.413	6.297	6.402	1,707,714	+0.05(+0.76%)
May 15, 2009	6.311	6.373	6.243	6.353	3,083,492	+0.03(+0.40%)
May 14, 2009	6.331	6.444	6.305	6.328	2,109,472	+0.01(+0.18%)
May 13, 2009	6.308	6.359	6.263	6.316	2,563,098	-0.02(-0.36%)
May 12, 2009	6.356	6.424	6.314	6.339	3,285,811	+0.01(+0.18%)
May 11, 2009	6.319	6.407	6.292	6.328	2,914,226	-0.01(-0.09%)
May 08, 2009	6.507	6.515	6.291	6.334	3,752,639	-0.11(-1.67%)
May 07, 2009	6.495	6.538	6.390	6.441	2,228,992	-0.02(-0.26%)
May 06, 2009	6.526	6.572	6.385	6.458	2,554,817	-0.05(-0.78%)
May 05, 2009	6.575	6.595	6.436	6.509	3,375,563	-0.10(-1.59%)
May 04, 2009	6.623	6.629	6.595	6.614	2,879,277	+0.12(+1.88%)
May 01, 2009	6.544	6.595	6.436	6.492	2,900,415	-0.06(-0.95%)
Apr 30, 2009	6.535	6.671	6.512	6.555	2,501,205	+0.06(+0.87%)
Apr 29, 2009	6.606	6.668	6.495	6.498	3,629,200	-0.09(-1.42%)
Apr 28, 2009	6.566	6.654	6.549	6.592	2,358,799	+0.01(+0.17%)
Apr 27, 2009	6.708	6.745	6.580	6.580	2,484,134	-0.20(-3.01%)
Apr 24, 2009	6.785	6.887	6.731	6.785	3,489,733	+0.01(+0.08%)
Apr 23, 2009	6.833	6.844	6.697	6.779	3,679,683	+0.01(+0.17%)
Apr 22, 2009	6.867	6.895	6.753	6.768	1,976,864	-0.11(-1.57%)
Apr 21, 2009	6.816	6.932	6.768	6.876	2,134,965	+0.06(+0.87%)
Apr 20, 2009	6.739	6.856	6.705	6.816	3,233,898	+0.02(+0.25%)
Apr 17, 2009	6.771	6.816	6.688	6.799	2,290,720	+0.05(+0.80%)
Apr 16, 2009	6.765	6.839	6.680	6.745	3,472,472	-0.01(-0.13%)
Apr 15, 2009	6.685	6.779	6.660	6.753	1,811,985	+0.07(+1.02%)
Apr 14, 2009	6.671	6.728	6.532	6.685	2,617,200	-0.01(-0.17%)
Apr 13, 2009	6.685	6.751	6.654	6.697	2,452,949	-0.05(-0.72%)
Apr 09, 2009	6.861	6.884	6.671	6.745	2,171,482	-0.01(-0.13%)
Apr 08, 2009	6.799	6.822	6.688	6.753	1,497,039	-0.00(-0.04%)
Apr 07, 2009	6.790	6.856	6.731	6.756	3,096,179	-0.03(-0.50%)
Apr 06, 2009	6.788	6.935	6.745	6.790	4,413,179	-0.01(-0.21%)
Apr 03, 2009	6.756	6.847	6.714	6.805	2,151,328	+0.03(+0.38%)
Apr 02, 2009	6.711	6.813	6.677	6.779	3,861,269	+0.15(+2.23%)
Apr 01, 2009	6.572	6.663	6.512	6.631	3,343,441	-0.03(-0.47%)
Mar 31, 2009	6.620	6.776	6.515	6.663	2,480,511	+0.10(+1.56%)
Mar 30, 2009	6.478	6.566	6.424	6.561	2,228,893	-0.16(-2.41%)
Mar 26, 2009	6.663	6.731	6.538	6.722	2,842,789	+0.12(+1.80%)
Mar 25, 2009	6.626	6.666	6.453	6.603	2,462,933	+0.03(+0.48%)
Mar 24, 2009	6.603	6.719	6.490	6.572	2,500,884	-0.11(-1.61%)
Mar 23, 2009	6.522	6.680	6.522	6.680	2,021,595	+0.21(+3.20%)
Mar 20, 2009	6.498	6.668	6.456	6.473	3,435,610	+0.01(+0.12%)
Mar 19, 2009	6.683	6.683	6.385	6.465	3,542,507	-0.16(-2.43%)
Mar 18, 2009	6.507	6.705	6.439	6.626	4,817,771	+0.11(+1.74%)
Mar 17, 2009	6.402	6.512	6.271	6.512	3,325,729	+0.13(+2.00%)
Mar 16, 2009	6.345	6.456	6.271	6.385	4,278,062	+0.09(+1.49%)
Mar 13, 2009	6.118	6.314	6.024	6.291	0	+0.21(+3.45%)
Mar 12, 2009	5.845	6.118	5.789	6.081	4,272,190	+0.27(+4.64%)
Mar 11, 2009	5.948	6.033	5.789	5.811	4,365,297	-0.11(-1.92%)
Mar 10, 2009	6.013	6.044	5.831	5.925	4,958,852	-0.02(-0.38%)
Mar 09, 2009	6.223	6.282	5.888	5.948	4,144,653	-0.30(-4.73%)
Mar 06, 2009	6.254	6.316	5.990	6.243	0	+0.04(+0.69%)
Mar 05, 2009	6.561	6.563	6.172	6.200	5,091,143	-0.35(-5.41%)
Mar 04, 2009	6.592	6.646	6.456	6.555	4,565,586	+0.17(+2.67%)
Mar 02, 2009	6.263	6.461	6.226	6.385	5,535,198	+0.05(+0.85%)
Feb 27, 2009	6.348	6.447	6.246	6.331	0	-0.07(-1.06%)
Feb 26, 2009	6.413	6.484	6.356	6.399	5,377,237	+0.04(+0.58%)
Feb 25, 2009	6.311	6.410	6.186	6.362	5,548,032	-0.02(-0.31%)
Feb 24, 2009	6.436	6.475	6.319	6.382	3,308,274	+0.00(+0.04%)
Feb 23, 2009	6.561	6.578	6.251	6.379	2,745,650	-0.12(-1.83%)
Feb 20, 2009	6.512	6.646	6.368	6.498	3,052,974	-0.02(-0.26%)
Feb 19, 2009	6.563	6.633	6.478	6.515	1,237,531	-0.08(-1.20%)
Feb 18, 2009	6.649	6.677	6.507	6.595	2,792,426	-0.05(-0.73%)
Feb 17, 2009	6.708	6.802	6.580	6.643	3,225,581	-0.22(-3.18%)
Feb 13, 2009	6.790	6.907	6.731	6.861	2,335,187	+0.08(+1.13%)
Feb 12, 2009	6.705	6.873	6.580	6.785	3,366,791	-0.03(-0.38%)
Feb 11, 2009	6.663	6.881	6.649	6.810	3,147,878	+0.14(+2.08%)
Feb 10, 2009	6.694	6.762	6.600	6.671	3,652,156	-0.09(-1.38%)
Feb 09, 2009	6.685	6.799	6.651	6.765	3,183,538	+0.04(+0.63%)
Feb 06, 2009	6.739	6.742	6.606	6.722	4,180,708	-0.01(-0.08%)
Feb 05, 2009	6.407	6.864	6.336	6.728	10,384,584	+0.63(+10.28%)
Feb 04, 2009	6.348	6.424	6.050	6.101	4,143,102	-0.26(-4.15%)
Feb 03, 2009	6.246	6.439	6.169	6.365	2,313,426	+0.12(+1.95%)
Feb 02, 2009	6.115	6.265	5.984	6.243	2,681,935	+0.14(+2.37%)
Jan 30, 2009	6.325	6.430	6.033	6.098	0	-0.26(-4.11%)
Jan 29, 2009	6.470	6.504	6.316	6.359	3,001,486	-0.14(-2.18%)
Jan 28, 2009	6.555	6.609	6.461	6.501	2,614,046	-0.04(-0.65%)
Jan 27, 2009	6.575	6.634	6.495	6.544	2,485,575	+0.01(+0.17%)
Jan 26, 2009	6.546	6.612	6.430	6.532	3,219,442	+0.03(+0.48%)
Jan 23, 2009	6.453	6.592	6.424	6.501	1,983,485	-0.08(-1.16%)
Jan 22, 2009	6.467	6.620	6.430	6.578	1,750,845	-0.03(-0.39%)
Jan 21, 2009	6.563	6.631	6.453	6.603	3,772,148	+0.06(+0.87%)
Jan 20, 2009	6.558	6.643	6.526	6.546	2,797,124	-0.06(-0.90%)
Jan 16, 2009	6.555	6.631	6.413	6.606	3,428,178	+0.09(+1.44%)
Jan 15, 2009	6.368	6.524	6.263	6.512	2,659,042	+0.05(+0.75%)
Jan 14, 2009	6.637	6.637	6.370	6.464	4,726,084	-0.15(-2.32%)
Jan 13, 2009	6.583	6.663	6.535	6.617	2,396,098	+0.08(+1.22%)
Jan 12, 2009	6.316	6.623	6.305	6.538	4,463,496	+0.13(+2.08%)
Jan 09, 2009	6.345	6.481	6.158	6.404	5,485,938	+0.05(+0.76%)
Jan 08, 2009	6.470	6.552	6.314	6.356	3,644,191	-0.13(-1.97%)
Jan 07, 2009	6.643	6.643	6.430	6.484	2,333,517	-0.21(-3.18%)
Jan 06, 2009	6.697	6.790	6.495	6.697	3,434,958	+0.08(+1.16%)
Jan 05, 2009	6.728	6.789	6.535	6.620	3,004,189	-0.15(-2.18%)
Jan 02, 2009	6.938	6.938	6.736	6.768	0	-0.14(-2.09%)
Jan 01, 2009	6.833	6.981	6.788	6.912	0	+0.00(+0.00%)
Dec 31, 2008	6.833	6.981	6.788	6.912	3,463,828	+0.09(+1.25%)
Dec 30, 2008	6.688	6.827	6.660	6.827	2,076,194	+0.19(+2.91%)
Dec 29, 2008	6.768	6.784	6.549	6.634	2,280,088	-0.15(-2.26%)
Dec 26, 2008	6.773	6.856	6.728	6.788	848,047	+0.05(+0.80%)
Dec 24, 2008	6.660	6.765	6.609	6.734	1,070,203	+0.09(+1.41%)
Dec 23, 2008	6.683	6.785	6.586	6.640	1,888,486	-0.00(-0.04%)
Dec 22, 2008	6.895	6.895	6.526	6.643	3,940,826	-0.27(-3.86%)
Dec 19, 2008	6.725	7.037	6.725	6.910	6,141,404	+0.21(+3.09%)
Dec 18, 2008	6.549	6.779	6.490	6.702	3,870,827	+0.15(+2.34%)
Dec 17, 2008	6.734	6.836	6.492	6.549	4,486,992	-0.26(-3.87%)
Dec 16, 2008	6.495	6.836	6.458	6.813	3,817,845	+0.39(+6.00%)
Dec 15, 2008	6.586	6.640	6.342	6.427	2,384,666	-0.15(-2.29%)
Dec 12, 2008	6.385	6.578	6.322	6.578	3,496,419	+0.05(+0.74%)
Dec 11, 2008	6.580	6.762	6.461	6.529	2,661,185	-0.15(-2.25%)
Dec 10, 2008	6.802	6.839	6.512	6.680	3,786,896	-0.03(-0.47%)
Dec 09, 2008	6.819	6.972	6.569	6.711	4,229,760	-0.15(-2.19%)
Dec 08, 2008	7.037	7.111	6.807	6.861	4,930,948	-0.05(-0.70%)
Dec 05, 2008	6.788	6.929	6.484	6.910	5,639,522	+0.07(+1.04%)
Dec 04, 2008	6.768	6.904	6.668	6.839	5,330,172	-0.03(-0.50%)
Dec 03, 2008	6.708	7.049	6.526	6.873	6,891,492	+0.26(+3.86%)
Dec 02, 2008	7.066	7.094	6.501	6.617	10,880,863	-0.43(-6.12%)
Dec 01, 2008	7.471	7.474	7.040	7.049	5,165,639	-0.55(-7.24%)
Nov 28, 2008	7.520	7.650	7.446	7.599	1,580,740	+0.07(+0.90%)
Nov 26, 2008	7.520	7.758	7.406	7.531	6,037,337	-0.11(-1.41%)
Nov 25, 2008	8.118	8.204	7.520	7.639	6,499,188	-0.43(-5.38%)
Nov 24, 2008	7.662	8.169	7.576	8.073	5,518,560	+0.47(+6.12%)
Nov 21, 2008	7.891	7.988	7.361	7.608	6,592,803	-0.07(-0.92%)
Nov 20, 2008	7.846	8.155	7.630	7.679	5,239,902	-0.27(-3.36%)
Nov 19, 2008	7.934	8.169	7.806	7.945	7,123,571	-0.03(-0.36%)
Nov 18, 2008	7.406	8.025	7.383	7.974	33,347,814	+0.60(+8.16%)
Nov 17, 2008	7.477	7.576	7.293	7.372	2,790,146	-0.14(-1.89%)
Nov 14, 2008	7.662	7.789	7.488	7.514	2,937,848	-0.24(-3.11%)
Nov 13, 2008	7.256	7.764	7.040	7.755	4,001,462	+0.52(+7.18%)
Nov 12, 2008	7.494	7.531	7.213	7.236	2,412,876	-0.35(-4.60%)
Nov 11, 2008	7.670	7.775	7.514	7.585	2,027,766	-0.13(-1.73%)
Nov 10, 2008	7.786	7.883	7.596	7.718	3,278,125	+0.16(+2.06%)
Nov 07, 2008	7.480	7.596	7.364	7.562	2,756,353	+0.15(+1.99%)
Nov 06, 2008	7.934	7.934	7.381	7.415	5,294,794	-0.54(-6.81%)
Nov 05, 2008	8.141	8.260	7.920	7.957	3,678,745	-0.41(-4.85%)
Nov 04, 2008	8.465	8.581	8.306	8.362	2,509,454	+0.07(+0.86%)
Nov 03, 2008	8.411	8.623	8.127	8.291	3,640,872	-0.12(-1.45%)
Oct 31, 2008	8.294	8.578	8.260	8.413	3,073,036	+0.10(+1.26%)
Oct 30, 2008	8.186	8.337	7.999	8.308	2,274,548	+0.27(+3.35%)
Oct 29, 2008	7.803	8.323	7.789	8.039	2,693,469	+0.23(+2.98%)
Oct 28, 2008	7.273	7.806	7.114	7.806	2,713,437	+0.56(+7.67%)
Oct 27, 2008	7.185	7.486	7.088	7.250	2,374,548	-0.04(-0.51%)
Oct 24, 2008	7.361	7.540	7.094	7.287	3,491,277	-0.45(-5.87%)
Oct 23, 2008	7.505	7.747	7.242	7.741	4,584,070	+0.25(+3.29%)
Oct 22, 2008	7.557	7.662	7.375	7.494	2,445,932	-0.19(-2.51%)
Oct 21, 2008	7.738	7.985	7.659	7.687	2,387,076	-0.16(-2.10%)
Oct 20, 2008	7.784	7.906	7.591	7.852	3,028,312	+0.18(+2.41%)
Oct 17, 2008	7.344	8.047	7.295	7.667	3,920,693	-0.24(-3.01%)
Oct 16, 2008	7.372	7.931	7.165	7.906	5,027,314	+0.57(+7.78%)
Oct 15, 2008	7.724	7.749	7.270	7.335	3,887,333	-0.48(-6.17%)
Oct 14, 2008	8.260	8.337	7.670	7.818	4,215,977	-0.29(-3.57%)
Oct 13, 2008	8.090	8.362	7.605	8.107	4,782,953	+0.27(+3.44%)
Oct 10, 2008	7.171	8.030	7.032	7.837	6,862,869	+0.42(+5.62%)
Oct 09, 2008	8.317	8.459	7.420	7.420	7,130,038	-0.81(-9.83%)
Oct 08, 2008	8.127	8.694	8.087	8.229	7,277,385	-0.06(-0.75%)
Oct 07, 2008	8.283	8.544	8.266	8.291	3,337,933	-0.11(-1.32%)
Oct 06, 2008	8.291	8.513	8.138	8.402	5,949,847	-0.02(-0.24%)
Oct 03, 2008	8.362	8.553	8.255	8.422	0	+0.14(+1.68%)
Oct 02, 2008	8.204	8.371	8.016	8.283	2,735,952	+0.06(+0.69%)
Oct 01, 2008	8.277	8.371	8.135	8.226	3,057,964	-0.10(-1.26%)
Sep 30, 2008	8.113	8.385	7.946	8.331	3,866,661	+0.28(+3.42%)
Sep 29, 2008	7.951	8.308	7.854	8.056	3,395,784	+0.00(+0.00%)
Sep 26, 2008	7.877	8.073	7.775	8.056	0	+0.09(+1.10%)
Sep 25, 2008	7.792	8.030	7.764	7.968	2,720,806	+0.21(+2.67%)
Sep 24, 2008	7.928	8.050	7.724	7.761	2,649,372	-0.12(-1.58%)
Sep 23, 2008	8.033	8.201	7.874	7.886	2,317,926	-0.07(-0.93%)
Sep 22, 2008	8.022	8.226	7.945	7.959	2,797,078	-0.14(-1.75%)
Sep 19, 2008	8.938	9.072	7.803	8.101	0	-0.53(-6.18%)
Sep 18, 2008	8.135	8.638	7.877	8.635	6,035,032	+0.62(+7.79%)
Sep 17, 2008	8.186	8.255	8.011	8.011	3,096,031	-0.27(-3.22%)
Sep 16, 2008	7.866	8.297	7.727	8.277	3,652,276	+0.30(+3.70%)
Sep 15, 2008	8.011	8.186	7.769	7.982	2,048,413	-0.14(-1.75%)
Sep 12, 2008	7.971	8.138	7.957	8.124	3,429,679	+0.13(+1.63%)
Sep 11, 2008	7.781	7.994	7.676	7.994	3,500,690	+0.20(+2.55%)
Sep 10, 2008	7.820	7.852	7.690	7.795	3,892,997	+0.05(+0.59%)
Sep 09, 2008	7.860	7.860	7.681	7.749	4,236,220	-0.07(-0.91%)
Sep 08, 2008	7.945	8.002	7.710	7.820	4,334,109	+0.02(+0.29%)
Sep 05, 2008	7.693	7.825	7.667	7.798	0	+0.07(+0.88%)
Sep 04, 2008	7.630	7.857	7.591	7.730	5,727,050	+0.14(+1.79%)
Sep 03, 2008	7.721	7.934	7.491	7.593	6,182,093	+0.05(+0.72%)
Sep 02, 2008	7.571	7.761	7.522	7.540	3,911,921	+0.04(+0.49%)
Aug 29, 2008	7.344	7.608	7.344	7.503	0	+0.11(+1.46%)
Aug 28, 2008	7.264	7.426	7.261	7.395	6,911,931	+0.16(+2.24%)
Aug 27, 2008	6.981	7.290	6.961	7.233	6,325,626	+0.24(+3.49%)
Aug 26, 2008	7.193	7.230	6.674	6.989	12,599,297	-0.26(-3.53%)
Aug 25, 2008	7.349	7.364	7.182	7.244	4,252,491	-0.13(-1.77%)
Aug 22, 2008	7.423	7.480	7.321	7.375	3,539,645	-0.04(-0.57%)
Aug 21, 2008	7.355	7.423	7.284	7.417	4,100,136	+0.04(+0.54%)
Aug 20, 2008	7.500	7.559	7.284	7.378	3,988,609	-0.10(-1.40%)
Aug 19, 2008	7.534	7.545	7.429	7.483	3,934,828	-0.08(-1.05%)
Aug 18, 2008	7.758	7.764	7.528	7.562	5,302,156	-0.14(-1.81%)
Aug 15, 2008	7.991	8.036	7.562	7.701	0	-0.23(-2.93%)
Aug 14, 2008	9.055	9.072	7.369	7.934	23,557,814	-1.14(-12.54%)
Aug 13, 2008	9.146	9.273	9.001	9.072	3,317,606	-0.04(-0.44%)
Aug 12, 2008	9.120	9.208	8.978	9.112	2,773,114	+0.02(+0.22%)
Aug 11, 2008	8.972	9.148	8.953	9.092	2,972,976	+0.12(+1.39%)
Aug 08, 2008	8.791	9.225	8.791	8.967	3,040,463	+0.14(+1.58%)
Aug 07, 2008	8.811	8.867	8.348	8.828	2,266,034	-0.04(-0.45%)
Aug 06, 2008	8.867	8.950	8.609	8.867	1,899,238	+0.01(+0.10%)
Aug 05, 2008	8.683	8.867	8.649	8.859	3,145,798	+0.24(+2.80%)
Aug 04, 2008	8.584	8.734	8.448	8.618	2,191,816	+0.05(+0.56%)
Aug 01, 2008	8.530	8.649	8.496	8.570	1,538,764	+0.04(+0.43%)
Jul 31, 2008	8.408	8.575	8.249	8.533	1,997,772	+0.05(+0.57%)
Jul 30, 2008	8.527	8.663	8.453	8.484	2,584,906	+0.00(+0.03%)
Jul 29, 2008	8.482	8.482	8.291	8.482	2,311,410	+0.21(+2.54%)
Jul 28, 2008	8.280	8.334	8.201	8.272	1,777,329	-0.01(-0.07%)
Jul 25, 2008	8.413	8.567	8.243	8.277	2,365,498	-0.08(-0.92%)
Jul 24, 2008	8.402	8.527	8.328	8.354	3,252,914	-0.04(-0.51%)
Jul 23, 2008	8.428	8.428	8.306	8.396	2,173,093	-0.03(-0.34%)
Jul 22, 2008	8.229	8.598	8.186	8.425	3,350,944	+0.15(+1.78%)
Jul 21, 2008	8.272	8.314	8.138	8.277	2,017,077	+0.05(+0.55%)
Jul 18, 2008	8.394	8.521	8.195	8.232	3,551,444	-0.15(-1.79%)
Jul 17, 2008	8.501	8.598	8.291	8.382	2,088,701	-0.08(-0.94%)
Jul 16, 2008	8.172	8.490	8.121	8.462	3,153,107	+0.33(+4.05%)
Jul 15, 2008	8.192	8.255	7.999	8.133	3,550,982	-0.12(-1.48%)
Jul 14, 2008	8.411	8.422	8.169	8.255	2,600,415	-0.07(-0.85%)
Jul 11, 2008	8.413	8.413	8.201	8.326	2,326,219	-0.05(-0.58%)
Jul 10, 2008	8.334	8.399	8.266	8.374	2,086,280	+0.04(+0.48%)
Jul 09, 2008	8.272	8.413	8.229	8.334	2,517,052	+0.08(+1.00%)
Jul 08, 2008	7.812	8.331	7.784	8.252	4,430,130	+0.47(+6.09%)
Jul 07, 2008	7.701	7.874	7.684	7.778	3,030,211	+0.10(+1.37%)
Jul 04, 2008	7.673	7.735	7.579	7.673	2,259,715	+0.00(+0.00%)
Jul 03, 2008	7.673	7.735	7.579	7.673	2,259,715	+0.00(+0.00%)
Jul 02, 2008	7.945	8.028	7.642	7.673	3,054,757	-0.27(-3.43%)
Jul 01, 2008	7.979	8.047	7.874	7.945	2,706,346	-0.10(-1.20%)
Jun 30, 2008	8.118	8.240	8.039	8.042	2,215,671	-0.10(-1.25%)
Jun 27, 2008	8.246	8.334	8.047	8.144	4,016,622	-0.14(-1.65%)
Jun 26, 2008	8.042	8.348	8.042	8.280	3,849,365	+0.16(+1.96%)
Jun 25, 2008	7.959	8.289	7.928	8.121	3,939,286	+0.17(+2.10%)
Jun 24, 2008	7.707	7.985	7.707	7.954	3,382,470	+0.06(+0.79%)
Jun 23, 2008	7.886	7.945	7.792	7.891	1,925,792	+0.07(+0.83%)
Jun 20, 2008	7.795	7.857	7.664	7.826	3,665,311	-0.01(-0.11%)
Jun 19, 2008	7.948	7.974	7.806	7.835	2,117,091	-0.09(-1.07%)
Jun 18, 2008	7.982	8.008	7.812	7.920	1,710,963	-0.07(-0.89%)
Jun 17, 2008	8.104	8.104	7.917	7.991	2,459,483	-0.03(-0.39%)
Jun 16, 2008	7.957	8.070	7.869	8.022	2,444,280	+0.05(+0.64%)
Jun 13, 2008	7.971	7.991	7.795	7.971	2,550,415	+0.06(+0.79%)
Jun 12, 2008	7.767	7.965	7.767	7.908	2,802,579	+0.22(+2.80%)
Jun 11, 2008	7.775	7.818	7.664	7.693	1,819,586	-0.11(-1.38%)
Jun 10, 2008	7.832	7.900	7.741	7.801	2,717,056	-0.05(-0.58%)
Jun 09, 2008	7.903	7.971	7.778	7.846	2,510,142	-0.03(-0.36%)
Jun 06, 2008	8.158	8.164	7.874	7.874	2,640,146	-0.33(-4.01%)
Jun 05, 2008	8.141	8.221	8.036	8.204	2,022,159	+0.10(+1.26%)
Jun 04, 2008	7.869	8.218	7.869	8.101	1,841,834	+0.19(+2.37%)
Jun 03, 2008	7.886	7.991	7.835	7.914	2,401,892	-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.