Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.45	10.47	10.30	10.35	85,511,264	-0.07(-0.64%)
Apr 29, 2008	10.43	10.45	10.29	10.41	96,605,768	+0.01(+0.05%)
Apr 28, 2008	10.54	10.55	10.39	10.41	109,676,768	-0.10(-0.98%)
Apr 25, 2008	10.38	10.52	10.37	10.51	106,868,392	+0.20(+1.95%)
Apr 24, 2008	10.27	10.37	10.23	10.31	76,016,856	+0.09(+0.91%)
Apr 23, 2008	10.23	10.29	10.19	10.22	103,710,136	+0.04(+0.35%)
Apr 22, 2008	10.41	10.41	10.18	10.18	129,215,560	-0.21(-2.03%)
Apr 21, 2008	10.48	10.54	10.36	10.39	97,725,864	-0.14(-1.32%)
Apr 18, 2008	10.59	10.61	10.45	10.53	109,991,984	+0.04(+0.34%)
Apr 17, 2008	10.55	10.57	10.40	10.50	150,629,200	-0.36(-3.32%)
Apr 16, 2008	10.72	10.86	10.67	10.86	74,844,816	+0.20(+1.88%)
Apr 15, 2008	10.60	10.76	10.58	10.66	64,960,656	+0.08(+0.73%)
Apr 14, 2008	10.57	10.62	10.52	10.58	71,948,064	+0.06(+0.54%)
Apr 11, 2008	10.73	10.75	10.52	10.52	58,699,752	-0.24(-2.25%)
Apr 10, 2008	10.73	10.86	10.70	10.76	70,519,464	+0.02(+0.14%)
Apr 09, 2008	10.81	10.85	10.66	10.75	72,672,360	-0.06(-0.52%)
Apr 08, 2008	10.99	11.02	10.75	10.81	74,224,576	-0.25(-2.23%)
Apr 07, 2008	11.03	11.10	10.95	11.05	49,722,148	+0.07(+0.61%)
Apr 04, 2008	10.98	11.04	10.93	10.99	57,873,472	+0.01(+0.05%)
Apr 03, 2008	11.02	11.04	10.77	10.98	69,843,800	-0.09(-0.79%)
Apr 02, 2008	10.92	11.11	10.90	11.07	61,940,948	+0.07(+0.61%)
Apr 01, 2008	10.83	11.00	10.72	11.00	72,863,840	+0.23(+2.15%)
Mar 31, 2008	10.65	10.79	10.54	10.77	102,636,496	+0.22(+2.10%)
Mar 28, 2008	10.64	10.66	10.53	10.55	60,639,552	-0.03(-0.29%)
Mar 27, 2008	10.68	10.75	10.57	10.58	67,232,464	-0.07(-0.63%)
Mar 26, 2008	10.66	10.68	10.59	10.65	61,645,544	-0.05(-0.43%)
Mar 25, 2008	10.64	10.71	10.63	10.69	85,631,632	+0.09(+0.83%)
Mar 24, 2008	10.71	10.71	10.54	10.61	69,430,736	+0.01(+0.10%)
Mar 21, 2008	10.65	10.65	10.54	10.59	106,467,056	+0.00(+0.00%)
Mar 20, 2008	10.65	10.65	10.54	10.59	106,448,016	-0.01(-0.10%)
Mar 19, 2008	10.73	10.83	10.57	10.61	89,095,504	-0.20(-1.86%)
Mar 18, 2008	10.72	10.85	10.65	10.81	91,735,832	+0.22(+2.09%)
Mar 17, 2008	10.49	10.73	10.39	10.58	90,497,472	-0.04(-0.34%)
Mar 14, 2008	10.97	10.97	10.55	10.62	91,199,224	-0.29(-2.69%)
Mar 13, 2008	10.89	11.00	10.70	10.91	85,599,376	-0.04(-0.33%)
Mar 12, 2008	11.20	11.22	10.89	10.95	80,842,016	-0.23(-2.03%)
Mar 11, 2008	10.98	11.31	10.92	11.18	72,360,104	+0.29(+2.70%)
Mar 10, 2008	11.00	11.02	10.88	10.88	66,758,788	-0.10(-0.94%)
Mar 07, 2008	11.04	11.15	10.91	10.99	82,264,016	-0.12(-1.11%)
Mar 06, 2008	11.31	11.33	11.10	11.11	67,093,012	-0.24(-2.07%)
Mar 05, 2008	11.54	11.55	11.22	11.34	90,902,496	-0.10(-0.87%)
Mar 04, 2008	11.40	11.46	11.35	11.44	70,044,904	-0.01(-0.04%)
Mar 03, 2008	11.54	11.54	11.38	11.45	63,648,172	-0.02(-0.14%)
Feb 29, 2008	11.65	11.67	11.42	11.46	91,782,720	-0.14(-1.20%)
Feb 28, 2008	11.71	11.73	11.54	11.60	51,875,000	-0.10(-0.88%)
Feb 27, 2008	11.73	11.77	11.63	11.71	51,219,504	-0.04(-0.35%)
Feb 26, 2008	11.65	11.79	11.64	11.75	91,596,536	+0.03(+0.22%)
Feb 25, 2008	11.58	11.74	11.58	11.72	75,046,912	+0.14(+1.24%)
Feb 22, 2008	11.58	11.62	11.40	11.58	63,461,772	+0.05(+0.45%)
Feb 21, 2008	11.67	11.67	11.48	11.53	77,016,848	-0.04(-0.31%)
Feb 20, 2008	11.49	11.60	11.41	11.56	65,496,100	+0.05(+0.45%)
Feb 19, 2008	11.58	11.67	11.49	11.51	66,861,740	+0.02(+0.18%)
Feb 18, 2008	11.54	11.64	11.48	11.49	0	+0.00(+0.00%)
Feb 15, 2008	11.54	11.64	11.48	11.49	109,553,360	-0.06(-0.53%)
Feb 14, 2008	11.70	11.75	11.48	11.55	86,898,616	-0.15(-1.28%)
Feb 13, 2008	11.68	11.77	11.64	11.70	99,391,504	+0.03(+0.26%)
Feb 12, 2008	11.47	11.70	11.45	11.67	83,839,600	+0.25(+2.16%)
Feb 11, 2008	11.51	11.53	11.34	11.42	60,680,376	-0.05(-0.45%)
Feb 08, 2008	11.65	11.67	11.41	11.47	58,845,092	-0.19(-1.63%)
Feb 07, 2008	11.63	11.78	11.55	11.67	64,202,164	+0.04(+0.35%)
Feb 06, 2008	11.78	11.85	11.62	11.62	82,289,016	-0.19(-1.61%)
Feb 05, 2008	12.09	12.12	11.81	11.81	76,454,896	-0.34(-2.83%)
Feb 04, 2008	12.12	12.24	12.09	12.16	57,515,840	+0.02(+0.17%)
Feb 01, 2008	12.04	12.24	11.90	12.14	101,239,120	+0.12(+0.98%)
Jan 31, 2008	11.85	12.10	11.71	12.02	102,486,160	+0.13(+1.13%)
Jan 30, 2008	11.90	12.08	11.81	11.89	79,612,016	-0.04(-0.35%)
Jan 29, 2008	11.91	11.96	11.80	11.93	67,794,568	+0.12(+1.00%)
Jan 28, 2008	11.68	11.81	11.61	11.81	73,475,144	+0.17(+1.50%)
Jan 25, 2008	11.92	11.96	11.53	11.63	116,413,952	-0.23(-1.91%)
Jan 24, 2008	11.80	11.87	11.64	11.86	114,136,488	+0.10(+0.83%)
Jan 23, 2008	11.55	11.78	11.33	11.76	193,738,240	+0.32(+2.83%)
Jan 22, 2008	11.16	11.89	11.09	11.44	138,410,128	-0.14(-1.20%)
Jan 21, 2008	11.82	11.85	11.56	11.58	0	+0.00(+0.00%)
Jan 18, 2008	11.82	11.85	11.56	11.58	104,976,016	-0.24(-2.00%)
Jan 17, 2008	12.04	12.04	11.77	11.81	103,605,760	-0.23(-1.88%)
Jan 16, 2008	12.08	12.25	12.02	12.04	106,707,992	-0.10(-0.80%)
Jan 15, 2008	12.25	12.30	12.10	12.14	65,450,564	-0.20(-1.59%)
Jan 14, 2008	12.47	12.47	12.25	12.33	68,340,040	-0.03(-0.21%)
Jan 11, 2008	12.32	12.42	12.23	12.36	87,854,528	-0.03(-0.25%)
Jan 10, 2008	12.34	12.46	12.15	12.39	106,192,856	+0.08(+0.67%)
Jan 09, 2008	12.09	12.35	12.09	12.31	116,944,472	+0.23(+1.92%)
Jan 08, 2008	11.99	12.31	11.99	12.08	100,862,728	+0.12(+1.03%)
Jan 07, 2008	11.79	12.01	11.78	11.95	93,511,232	+0.21(+1.75%)
Jan 04, 2008	11.93	11.94	11.70	11.75	81,669,424	-0.18(-1.51%)
Jan 03, 2008	11.82	12.02	11.79	11.93	88,370,048	+0.14(+1.18%)
Jan 02, 2008	11.71	11.85	11.68	11.79	89,365,200	+0.09(+0.79%)
Jan 01, 2008	11.80	11.80	11.68	11.70	0	+0.00(+0.00%)
Dec 31, 2007	11.80	11.80	11.68	11.70	60,047,348	-0.09(-0.74%)
Dec 28, 2007	11.86	11.89	11.74	11.78	47,230,076	-0.01(-0.09%)
Dec 27, 2007	11.96	11.98	11.78	11.79	70,008,960	-0.14(-1.21%)
Dec 26, 2007	11.96	11.97	11.88	11.94	41,670,204	-0.07(-0.56%)
Dec 24, 2007	11.90	12.38	11.90	12.00	41,614,312	+0.05(+0.39%)
Dec 21, 2007	12.03	12.06	11.90	11.96	119,608,136	+0.01(+0.09%)
Dec 20, 2007	11.89	11.99	11.86	11.95	64,410,452	-0.03(-0.21%)
Dec 19, 2007	12.00	12.08	11.84	11.97	68,570,264	-0.05(-0.43%)
Dec 18, 2007	11.92	12.12	11.82	12.03	85,343,008	+0.21(+1.74%)
Dec 17, 2007	11.86	12.00	11.79	11.82	85,376,936	-0.07(-0.56%)
Dec 14, 2007	12.04	12.08	11.85	11.89	85,362,928	-0.28(-2.28%)
Dec 13, 2007	12.17	12.26	12.06	12.16	70,408,720	-0.09(-0.71%)
Dec 12, 2007	12.36	12.45	12.12	12.25	84,361,048	-0.01(-0.08%)
Dec 11, 2007	12.53	12.56	12.23	12.26	85,444,240	-0.28(-2.22%)
Dec 10, 2007	12.55	12.58	12.44	12.54	48,564,108	-0.02(-0.12%)
Dec 07, 2007	12.44	12.61	12.38	12.56	71,941,632	+0.12(+0.95%)
Dec 06, 2007	12.33	12.45	12.26	12.44	55,711,488	+0.10(+0.79%)
Dec 05, 2007	12.12	12.40	12.11	12.34	89,758,592	+0.26(+2.17%)
Dec 04, 2007	12.02	12.21	12.01	12.08	57,541,252	-0.04(-0.34%)
Dec 03, 2007	12.15	12.25	12.04	12.12	66,648,184	-0.11(-0.88%)
Nov 30, 2007	12.27	12.33	12.15	12.23	85,643,256	+0.08(+0.68%)
Nov 29, 2007	12.03	12.18	11.96	12.14	68,279,368	+0.08(+0.68%)
Nov 28, 2007	11.78	12.09	11.77	12.06	93,491,376	+0.29(+2.45%)
Nov 27, 2007	11.62	11.84	11.50	11.77	110,224,776	+0.30(+2.60%)
Nov 26, 2007	11.81	11.84	11.44	11.47	81,754,304	-0.35(-2.96%)
Nov 23, 2007	11.76	11.93	11.71	11.82	75,094,168	+0.32(+2.82%)
Nov 21, 2007	11.58	11.70	11.47	11.50	85,828,040	-0.19(-1.63%)
Nov 20, 2007	11.76	11.76	11.54	11.69	108,831,080	+0.01(+0.04%)
Nov 19, 2007	12.02	12.04	11.64	11.69	113,492,048	-0.35(-2.91%)
Nov 16, 2007	12.09	12.10	11.86	12.04	75,164,464	+0.05(+0.43%)
Nov 15, 2007	12.12	12.28	11.95	11.98	69,426,752	-0.16(-1.35%)
Nov 14, 2007	12.20	12.33	12.12	12.15	82,529,472	+0.03(+0.25%)
Nov 13, 2007	11.92	12.12	11.90	12.12	73,693,720	+0.27(+2.30%)
Nov 12, 2007	11.75	11.96	11.73	11.85	65,563,624	+0.10(+0.83%)
Nov 09, 2007	11.89	11.93	11.73	11.75	94,212,904	-0.14(-1.21%)
Nov 08, 2007	12.05	12.05	11.83	11.89	117,469,520	-0.11(-0.90%)
Nov 07, 2007	12.16	12.26	11.98	12.00	75,788,248	-0.31(-2.55%)
Nov 06, 2007	12.19	12.34	12.17	12.31	67,291,160	+0.13(+1.10%)
Nov 05, 2007	12.14	12.31	12.10	12.18	63,580,612	+0.00(+0.00%)
Nov 02, 2007	12.37	12.42	12.14	12.18	78,853,104	-0.14(-1.17%)
Nov 01, 2007	12.65	12.66	12.30	12.32	86,034,224	-0.34(-2.68%)
Oct 31, 2007	12.64	12.67	12.57	12.66	61,149,060	+0.08(+0.65%)
Oct 30, 2007	12.60	12.74	12.53	12.58	60,383,844	-0.03(-0.24%)
Oct 29, 2007	12.50	12.64	12.46	12.61	68,586,336	+0.10(+0.82%)
Oct 26, 2007	12.51	12.51	12.41	12.51	53,622,964	+0.01(+0.08%)
Oct 25, 2007	12.45	12.53	12.34	12.50	89,906,744	+0.16(+1.29%)
Oct 24, 2007	12.37	12.38	12.15	12.34	87,606,648	-0.04(-0.29%)
Oct 23, 2007	12.42	12.46	12.31	12.38	62,947,184	+0.02(+0.12%)
Oct 22, 2007	12.35	12.43	12.28	12.36	74,223,152	-0.03(-0.21%)
Oct 19, 2007	12.62	12.63	12.02	12.39	90,441,888	-0.24(-1.92%)
Oct 18, 2007	12.63	12.82	12.62	12.63	83,736,080	-0.01(-0.04%)
Oct 17, 2007	12.74	12.79	12.57	12.63	63,473,284	-0.04(-0.33%)
Oct 16, 2007	12.82	12.85	12.62	12.67	86,586,880	-0.19(-1.48%)
Oct 15, 2007	12.99	13.04	12.79	12.86	82,512,336	-0.13(-1.03%)
Oct 12, 2007	13.09	13.10	12.95	13.00	65,797,936	-0.10(-0.75%)
Oct 11, 2007	13.16	13.19	13.04	13.10	60,974,396	-0.05(-0.35%)
Oct 10, 2007	13.15	13.23	13.02	13.14	56,951,004	+0.00(+0.00%)
Oct 09, 2007	13.09	13.22	13.04	13.14	60,999,704	+0.05(+0.35%)
Oct 08, 2007	13.15	13.21	13.05	13.10	46,331,536	-0.07(-0.51%)
Oct 05, 2007	13.12	13.20	13.08	13.16	94,144,328	+0.14(+1.11%)
Oct 04, 2007	12.93	13.13	12.93	13.02	60,537,372	+0.11(+0.88%)
Oct 03, 2007	12.79	12.98	12.76	12.91	62,572,168	+0.07(+0.56%)
Oct 02, 2007	12.81	12.89	12.70	12.83	70,366,712	+0.05(+0.36%)
Oct 01, 2007	12.58	12.82	12.58	12.79	61,288,104	+0.22(+1.72%)
Sep 28, 2007	12.74	12.75	12.53	12.57	79,539,280	-0.16(-1.29%)
Sep 27, 2007	12.69	12.77	12.66	12.74	54,005,152	+0.09(+0.69%)
Sep 26, 2007	12.55	12.70	12.51	12.65	63,699,172	+0.17(+1.40%)
Sep 25, 2007	12.53	12.63	12.43	12.47	76,712,576	-0.09(-0.74%)
Sep 24, 2007	12.69	12.72	12.51	12.57	78,021,056	-0.09(-0.69%)
Sep 21, 2007	12.77	12.78	12.62	12.65	104,894,024	+0.04(+0.29%)
Sep 20, 2007	12.82	12.84	12.58	12.62	75,002,232	-0.19(-1.45%)
Sep 19, 2007	12.68	12.90	12.64	12.80	85,973,056	+0.17(+1.39%)
Sep 18, 2007	12.44	12.67	12.33	12.63	79,038,512	+0.21(+1.70%)
Sep 17, 2007	12.43	12.47	12.27	12.42	79,121,376	-0.08(-0.66%)
Sep 14, 2007	12.45	12.53	12.34	12.50	68,178,224	+0.03(+0.25%)
Sep 13, 2007	12.51	12.68	12.40	12.47	61,303,264	+0.02(+0.17%)
Sep 12, 2007	12.41	12.50	12.38	12.45	54,708,676	+0.00(+0.00%)
Sep 11, 2007	12.38	12.52	12.31	12.45	59,446,444	+0.12(+0.96%)
Sep 10, 2007	12.53	12.58	12.30	12.33	70,856,024	-0.15(-1.20%)
Sep 07, 2007	12.65	12.66	12.41	12.48	70,100,616	-0.19(-1.50%)
Sep 06, 2007	12.76	12.78	12.62	12.67	59,440,284	-0.05(-0.36%)
Sep 05, 2007	12.81	12.83	12.62	12.71	78,797,712	-0.19(-1.47%)
Sep 04, 2007	12.75	12.95	12.70	12.91	55,412,832	+0.12(+0.97%)
Aug 31, 2007	12.70	12.86	12.68	12.78	67,827,632	+0.15(+1.18%)
Aug 30, 2007	12.56	12.73	12.56	12.63	54,170,416	-0.06(-0.49%)
Aug 29, 2007	12.63	12.74	12.49	12.69	72,315,616	+0.10(+0.82%)
Aug 28, 2007	12.69	12.76	12.53	12.59	93,486,488	-0.15(-1.17%)
Aug 27, 2007	12.73	12.79	12.69	12.74	52,566,952	+0.01(+0.08%)
Aug 24, 2007	12.62	12.78	12.61	12.73	62,176,624	+0.06(+0.49%)
Aug 23, 2007	12.73	12.80	12.59	12.67	64,949,900	-0.02(-0.12%)
Aug 22, 2007	12.53	12.69	12.53	12.68	79,411,048	+0.21(+1.69%)
Aug 21, 2007	12.42	12.61	12.36	12.47	72,983,256	+0.04(+0.29%)
Aug 20, 2007	12.31	12.53	12.28	12.44	82,031,912	+0.12(+0.96%)
Aug 17, 2007	12.23	12.35	12.13	12.32	93,675,384	+0.28(+2.35%)
Aug 16, 2007	12.02	12.13	11.90	12.04	128,529,328	-0.07(-0.60%)
Aug 15, 2007	12.15	12.32	12.08	12.11	102,836,608	-0.03(-0.21%)
Aug 14, 2007	12.26	12.34	12.11	12.13	73,912,712	-0.16(-1.30%)
Aug 13, 2007	12.45	12.45	12.24	12.29	87,286,272	-0.05(-0.42%)
Aug 10, 2007	12.35	12.40	12.22	12.34	96,497,112	-0.08(-0.62%)
Aug 09, 2007	12.48	12.68	12.42	12.42	105,895,976	-0.24(-1.91%)
Aug 08, 2007	12.51	12.67	12.44	12.66	100,256,712	+0.13(+1.07%)
Aug 07, 2007	12.42	12.67	12.32	12.53	100,595,176	+0.12(+1.00%)
Aug 06, 2007	12.10	12.42	12.12	12.41	101,536,592	+0.22(+1.77%)
Aug 03, 2007	12.25	12.32	12.16	12.19	107,147,840	-0.08(-0.67%)
Aug 02, 2007	12.20	12.32	12.12	12.27	77,371,384	+0.11(+0.93%)
Aug 01, 2007	12.10	12.20	12.03	12.16	111,444,760	+0.06(+0.51%)
Jul 31, 2007	12.28	12.31	12.09	12.10	121,282,560	-0.13(-1.05%)
Jul 30, 2007	12.38	12.38	12.11	12.23	98,717,760	-0.02(-0.13%)
Jul 27, 2007	12.46	12.50	12.24	12.24	103,449,096	-0.19(-1.49%)
Jul 26, 2007	12.73	12.74	12.40	12.43	129,228,824	-0.32(-2.54%)
Jul 25, 2007	12.83	12.92	12.72	12.75	88,222,192	-0.06(-0.44%)
Jul 24, 2007	12.84	12.94	12.80	12.81	82,969,384	-0.07(-0.56%)
Jul 23, 2007	12.84	13.02	12.81	12.88	77,819,608	+0.07(+0.52%)
Jul 20, 2007	12.90	12.94	12.80	12.81	93,924,928	-0.05(-0.36%)
Jul 19, 2007	12.98	12.99	12.83	12.86	100,424,368	-0.07(-0.56%)
Jul 18, 2007	12.96	13.02	12.72	12.93	220,182,352	-0.43(-3.20%)
Jul 17, 2007	13.40	13.46	13.34	13.36	68,427,880	-0.06(-0.46%)
Jul 16, 2007	13.28	13.43	13.28	13.42	44,499,572	+0.09(+0.66%)
Jul 13, 2007	13.36	13.43	13.27	13.33	58,675,412	-0.04(-0.27%)
Jul 12, 2007	13.15	13.38	13.06	13.37	103,259,552	+0.27(+2.08%)
Jul 11, 2007	13.13	13.23	13.06	13.10	85,307,856	-0.07(-0.51%)
Jul 10, 2007	13.30	13.32	13.14	13.16	84,471,184	-0.15(-1.16%)
Jul 09, 2007	13.34	13.37	13.26	13.32	48,055,580	-0.02(-0.15%)
Jul 06, 2007	13.31	13.35	13.22	13.34	51,519,832	+0.01(+0.08%)
Jul 05, 2007	13.30	13.43	13.24	13.33	56,012,616	+0.05(+0.35%)
Jul 03, 2007	13.25	13.36	13.26	13.28	33,549,814	+0.04(+0.31%)
Jul 02, 2007	13.21	13.25	13.14	13.24	64,425,812	+0.08(+0.63%)
Jun 29, 2007	13.20	13.27	13.05	13.16	86,168,080	-0.03(-0.23%)
Jun 28, 2007	13.18	13.29	13.12	13.19	65,917,772	+0.01(+0.08%)
Jun 27, 2007	13.14	13.25	13.06	13.18	63,288,224	+0.01(+0.08%)
Jun 26, 2007	13.11	13.24	13.05	13.17	78,460,560	+0.10(+0.75%)
Jun 25, 2007	13.11	13.25	13.02	13.07	68,806,672	+0.01(+0.08%)
Jun 22, 2007	13.33	13.32	13.06	13.06	121,186,872	-0.28(-2.08%)
Jun 21, 2007	13.23	13.36	13.10	13.34	102,001,376	+0.11(+0.82%)
Jun 20, 2007	13.57	13.57	13.21	13.23	114,973,840	-0.26(-1.91%)
Jun 19, 2007	13.51	13.62	13.43	13.49	95,701,760	-0.03(-0.19%)
Jun 18, 2007	13.64	13.65	13.45	13.51	71,094,680	-0.11(-0.79%)
Jun 15, 2007	13.64	13.72	13.57	13.62	104,847,000	+0.04(+0.30%)
Jun 14, 2007	13.51	13.71	13.51	13.58	70,393,888	+0.02(+0.15%)
Jun 13, 2007	13.48	13.57	13.35	13.56	83,542,904	+0.12(+0.92%)
Jun 12, 2007	13.49	13.59	13.42	13.44	67,285,424	-0.13(-0.99%)
Jun 11, 2007	13.64	13.66	13.54	13.57	52,462,852	-0.08(-0.57%)
Jun 08, 2007	13.56	13.66	13.46	13.65	57,179,656	+0.12(+0.87%)
Jun 07, 2007	13.79	13.79	13.50	13.53	100,253,720	-0.26(-1.87%)
Jun 06, 2007	13.92	14.06	13.73	13.79	101,548,880	-0.25(-1.80%)
Jun 05, 2007	14.09	14.17	13.96	14.04	79,384,928	-0.12(-0.87%)
Jun 04, 2007	14.24	14.27	14.12	14.16	55,150,736	-0.08(-0.58%)
Jun 01, 2007	14.12	14.25	14.12	14.24	68,948,336	+0.10(+0.69%)
May 31, 2007	14.07	14.22	14.07	14.15	67,200,544	+0.04(+0.29%)
May 30, 2007	14.18	14.18	13.94	14.10	75,430,544	-0.08(-0.54%)
May 29, 2007	14.16	14.21	14.11	14.18	51,566,276	+0.02(+0.11%)
May 25, 2007	14.04	14.18	14.02	14.17	52,213,060	+0.13(+0.92%)
May 24, 2007	14.04	14.14	13.99	14.04	61,239,724	-0.03(-0.22%)
May 23, 2007	14.10	14.17	14.03	14.07	65,699,196	-0.02(-0.11%)
May 22, 2007	14.06	14.20	14.01	14.08	63,339,796	-0.03(-0.18%)
May 21, 2007	14.10	14.16	14.09	14.11	82,820,552	-0.01(-0.07%)
May 18, 2007	14.09	14.14	14.05	14.12	63,496,480	+0.04(+0.29%)
May 17, 2007	14.05	14.09	14.01	14.08	46,914,560	+0.02(+0.15%)
May 16, 2007	14.03	14.09	13.95	14.06	66,081,872	+0.11(+0.81%)
May 15, 2007	13.94	14.06	13.93	13.94	67,485,696	-0.07(-0.48%)
May 14, 2007	13.91	14.08	13.89	14.01	49,859,396	+0.10(+0.70%)
May 11, 2007	13.76	13.94	13.76	13.91	45,322,296	+0.12(+0.90%)
May 10, 2007	13.90	13.94	13.77	13.79	59,426,340	-0.19(-1.33%)
May 09, 2007	13.96	14.03	13.90	13.98	67,393,424	-0.10(-0.69%)
May 08, 2007	14.03	14.10	13.99	14.07	64,811,684	-0.02(-0.11%)
May 07, 2007	13.92	14.10	13.86	14.09	113,592,048	+0.15(+1.11%)
May 04, 2007	13.85	14.02	13.80	13.93	81,207,272	+0.11(+0.78%)
May 03, 2007	13.69	13.88	13.68	13.83	86,379,280	+0.14(+1.01%)
May 02, 2007	13.69	13.77	13.57	13.69	64,673,464	+0.01(+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.