Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.467	6.602	6.445	6.487	2,527,372	+0.06(+0.87%)
Apr 29, 2009	6.538	6.599	6.428	6.431	3,667,169	-0.09(-1.42%)
Apr 28, 2009	6.498	6.585	6.481	6.524	2,383,477	+0.01(+0.17%)
Apr 27, 2009	6.639	6.675	6.512	6.512	2,510,123	-0.20(-3.01%)
Apr 24, 2009	6.714	6.816	6.661	6.714	3,526,243	+0.01(+0.08%)
Apr 23, 2009	6.762	6.773	6.627	6.709	3,718,180	+0.01(+0.17%)
Apr 22, 2009	6.796	6.824	6.684	6.698	1,997,546	-0.11(-1.57%)
Apr 21, 2009	6.745	6.860	6.698	6.804	2,157,302	+0.06(+0.87%)
Apr 20, 2009	6.670	6.785	6.636	6.745	3,267,731	+0.02(+0.25%)
Apr 17, 2009	6.700	6.745	6.619	6.729	2,314,686	+0.05(+0.80%)
Apr 16, 2009	6.695	6.768	6.611	6.675	3,508,801	-0.01(-0.13%)
Apr 15, 2009	6.616	6.709	6.591	6.684	1,830,942	+0.07(+1.02%)
Apr 14, 2009	6.602	6.658	6.465	6.616	2,644,582	-0.01(-0.17%)
Apr 13, 2009	6.616	6.681	6.585	6.627	2,478,612	-0.05(-0.72%)
Apr 09, 2009	6.790	6.813	6.602	6.675	2,194,200	-0.01(-0.13%)
Apr 08, 2009	6.729	6.751	6.619	6.684	1,512,701	-0.00(-0.04%)
Apr 07, 2009	6.720	6.785	6.661	6.686	3,128,571	-0.03(-0.50%)
Apr 06, 2009	6.717	6.863	6.675	6.720	4,459,350	-0.01(-0.21%)
Apr 03, 2009	6.686	6.776	6.644	6.734	2,173,835	+0.03(+0.38%)
Apr 02, 2009	6.641	6.743	6.608	6.709	3,901,666	+0.15(+2.23%)
Apr 01, 2009	6.504	6.594	6.445	6.563	3,378,420	-0.03(-0.47%)
Mar 31, 2009	6.552	6.706	6.448	6.594	2,506,462	+0.10(+1.56%)
Mar 30, 2009	6.411	6.498	6.358	6.493	2,252,212	-0.16(-2.41%)
Mar 26, 2009	6.594	6.661	6.470	6.653	2,872,530	+0.12(+1.80%)
Mar 25, 2009	6.557	6.597	6.386	6.535	2,488,700	+0.03(+0.47%)
Mar 24, 2009	6.535	6.650	6.422	6.504	2,527,048	-0.11(-1.61%)
Mar 23, 2009	6.455	6.611	6.455	6.611	2,042,745	+0.21(+3.20%)
Mar 20, 2009	6.431	6.599	6.389	6.406	3,471,554	+0.01(+0.12%)
Mar 19, 2009	6.613	6.613	6.319	6.398	3,579,569	-0.16(-2.43%)
Mar 18, 2009	6.439	6.636	6.372	6.557	4,868,175	+0.11(+1.74%)
Mar 17, 2009	6.335	6.445	6.206	6.445	3,360,523	+0.13(+2.00%)
Mar 16, 2009	6.279	6.389	6.206	6.319	4,322,819	+0.09(+1.49%)
Mar 13, 2009	6.055	6.248	5.962	6.226	0	+0.21(+3.45%)
Mar 12, 2009	5.785	6.055	5.729	6.018	4,316,886	+0.27(+4.64%)
Mar 11, 2009	5.886	5.970	5.729	5.751	4,410,967	-0.11(-1.92%)
Mar 10, 2009	5.951	5.982	5.771	5.864	5,010,731	-0.02(-0.38%)
Mar 09, 2009	6.158	6.217	5.827	5.886	4,188,015	-0.29(-4.73%)
Mar 06, 2009	6.189	6.251	5.928	6.178	0	+0.04(+0.69%)
Mar 05, 2009	6.493	6.495	6.108	6.136	5,144,407	-0.35(-5.41%)
Mar 04, 2009	6.524	6.577	6.389	6.487	4,613,352	+0.17(+2.67%)
Mar 02, 2009	6.198	6.394	6.161	6.319	5,593,107	+0.05(+0.85%)
Feb 27, 2009	6.282	6.380	6.181	6.265	0	-0.07(-1.06%)
Feb 26, 2009	6.347	6.417	6.290	6.333	5,433,494	+0.04(+0.58%)
Feb 25, 2009	6.245	6.344	6.122	6.296	5,606,076	-0.02(-0.31%)
Feb 24, 2009	6.369	6.408	6.254	6.316	3,342,885	+0.00(+0.04%)
Feb 23, 2009	6.493	6.509	6.187	6.313	2,774,376	-0.12(-1.83%)
Feb 20, 2009	6.445	6.577	6.302	6.431	3,084,914	-0.02(-0.26%)
Feb 19, 2009	6.495	6.564	6.411	6.448	1,250,478	-0.08(-1.20%)
Feb 18, 2009	6.580	6.608	6.439	6.526	2,821,640	-0.05(-0.73%)
Feb 17, 2009	6.639	6.731	6.512	6.574	3,259,327	-0.22(-3.18%)
Feb 13, 2009	6.720	6.835	6.661	6.790	2,359,618	+0.08(+1.13%)
Feb 12, 2009	6.636	6.802	6.512	6.714	3,402,015	-0.03(-0.37%)
Feb 11, 2009	6.594	6.810	6.580	6.740	3,180,811	+0.14(+2.08%)
Feb 10, 2009	6.625	6.692	6.532	6.602	3,690,365	-0.09(-1.38%)
Feb 09, 2009	6.616	6.729	6.582	6.695	3,216,844	+0.04(+0.63%)
Feb 06, 2009	6.670	6.672	6.538	6.653	4,224,447	-0.01(-0.08%)
Feb 05, 2009	6.341	6.793	6.271	6.658	10,493,228	+0.62(+10.28%)
Feb 04, 2009	6.282	6.358	5.987	6.038	4,186,448	-0.26(-4.15%)
Feb 03, 2009	6.181	6.372	6.105	6.299	2,337,629	+0.12(+1.95%)
Feb 02, 2009	6.052	6.201	5.923	6.178	2,709,993	+0.14(+2.37%)
Jan 30, 2009	6.260	6.363	5.970	6.035	0	-0.26(-4.11%)
Jan 29, 2009	6.403	6.436	6.251	6.293	3,032,888	-0.14(-2.18%)
Jan 28, 2009	6.487	6.540	6.394	6.434	2,641,395	-0.04(-0.65%)
Jan 27, 2009	6.507	6.566	6.428	6.476	2,511,579	+0.01(+0.17%)
Jan 26, 2009	6.479	6.543	6.363	6.465	3,253,124	+0.03(+0.48%)
Jan 23, 2009	6.386	6.524	6.358	6.434	2,004,237	-0.08(-1.16%)
Jan 22, 2009	6.400	6.552	6.363	6.509	1,769,163	-0.03(-0.39%)
Jan 21, 2009	6.495	6.563	6.386	6.535	3,811,612	+0.06(+0.87%)
Jan 20, 2009	6.490	6.574	6.459	6.479	2,826,387	-0.06(-0.90%)
Jan 16, 2009	6.487	6.563	6.347	6.538	3,464,044	+0.09(+1.44%)
Jan 15, 2009	6.302	6.456	6.198	6.445	2,686,861	+0.05(+0.75%)
Jan 14, 2009	6.568	6.568	6.304	6.397	4,775,529	-0.15(-2.32%)
Jan 13, 2009	6.515	6.594	6.467	6.549	2,421,166	+0.08(+1.22%)
Jan 12, 2009	6.251	6.554	6.240	6.470	4,510,194	+0.13(+2.08%)
Jan 09, 2009	6.279	6.414	6.094	6.338	5,543,332	+0.05(+0.76%)
Jan 08, 2009	6.403	6.484	6.248	6.290	3,682,317	-0.13(-1.97%)
Jan 07, 2009	6.574	6.574	6.363	6.417	2,357,930	-0.21(-3.18%)
Jan 06, 2009	6.627	6.720	6.428	6.627	3,470,895	+0.08(+1.16%)
Jan 05, 2009	6.658	6.719	6.467	6.552	3,035,619	-0.15(-2.18%)
Jan 02, 2009	6.866	6.866	6.667	6.698	0	-0.14(-2.09%)
Jan 01, 2009	6.762	6.908	6.717	6.841	0	+0.00(+0.00%)
Dec 31, 2008	6.762	6.908	6.717	6.841	3,500,066	+0.08(+1.25%)
Dec 30, 2008	6.619	6.757	6.591	6.757	2,097,915	+0.19(+2.91%)
Dec 29, 2008	6.698	6.713	6.481	6.566	2,303,942	-0.15(-2.26%)
Dec 26, 2008	6.703	6.785	6.658	6.717	856,919	+0.05(+0.80%)
Dec 24, 2008	6.591	6.695	6.540	6.664	1,081,400	+0.09(+1.41%)
Dec 23, 2008	6.613	6.714	6.518	6.571	1,908,243	-0.00(-0.04%)
Dec 22, 2008	6.824	6.824	6.459	6.574	3,982,055	-0.26(-3.86%)
Dec 19, 2008	6.655	6.964	6.655	6.838	6,205,655	+0.21(+3.09%)
Dec 18, 2008	6.481	6.709	6.422	6.633	3,911,323	+0.15(+2.34%)
Dec 17, 2008	6.664	6.765	6.425	6.481	4,533,935	-0.26(-3.87%)
Dec 16, 2008	6.428	6.765	6.392	6.743	3,857,788	+0.38(+6.00%)
Dec 15, 2008	6.518	6.571	6.276	6.361	2,409,614	-0.15(-2.29%)
Dec 12, 2008	6.319	6.509	6.257	6.509	3,532,998	+0.05(+0.74%)
Dec 11, 2008	6.512	6.692	6.394	6.462	2,689,026	-0.15(-2.25%)
Dec 10, 2008	6.731	6.768	6.445	6.611	3,826,515	-0.03(-0.47%)
Dec 09, 2008	6.748	6.900	6.501	6.641	4,274,012	-0.15(-2.19%)
Dec 08, 2008	6.964	7.037	6.737	6.790	4,982,536	-0.05(-0.70%)
Dec 05, 2008	6.717	6.858	6.417	6.838	5,698,523	+0.07(+1.04%)
Dec 04, 2008	6.698	6.832	6.599	6.768	5,385,937	-0.03(-0.50%)
Dec 03, 2008	6.639	6.976	6.459	6.802	6,963,591	+0.25(+3.86%)
Dec 02, 2008	6.992	7.021	6.434	6.549	10,994,699	-0.43(-6.12%)
Dec 01, 2008	7.394	7.397	6.967	6.976	5,219,682	-0.54(-7.24%)
Nov 28, 2008	7.442	7.571	7.369	7.520	1,597,278	+0.07(+0.90%)
Nov 26, 2008	7.442	7.678	7.329	7.453	6,100,500	-0.11(-1.41%)
Nov 25, 2008	8.034	8.119	7.442	7.560	6,567,183	-0.43(-5.38%)
Nov 24, 2008	7.582	8.085	7.498	7.989	5,576,296	+0.46(+6.12%)
Nov 21, 2008	7.810	7.905	7.285	7.529	6,661,777	-0.07(-0.92%)
Nov 20, 2008	7.765	8.071	7.551	7.599	5,294,723	-0.26(-3.36%)
Nov 19, 2008	7.852	8.085	7.725	7.863	7,198,099	-0.03(-0.36%)
Nov 18, 2008	7.329	7.942	7.307	7.891	33,696,700	+0.60(+8.16%)
Nov 17, 2008	7.400	7.498	7.217	7.296	2,819,336	-0.14(-1.89%)
Nov 14, 2008	7.582	7.709	7.411	7.436	2,968,584	-0.24(-3.11%)
Nov 13, 2008	7.181	7.683	6.967	7.675	4,043,325	+0.51(+7.18%)
Nov 12, 2008	7.417	7.453	7.138	7.161	2,438,120	-0.35(-4.60%)
Nov 11, 2008	7.591	7.695	7.436	7.506	2,048,980	-0.13(-1.73%)
Nov 10, 2008	7.706	7.801	7.518	7.638	3,312,421	+0.15(+2.06%)
Nov 07, 2008	7.402	7.518	7.287	7.484	2,785,190	+0.15(+1.99%)
Nov 06, 2008	7.852	7.852	7.304	7.338	5,350,188	-0.54(-6.81%)
Nov 05, 2008	8.057	8.175	7.838	7.874	3,717,232	-0.40(-4.85%)
Nov 04, 2008	8.377	8.492	8.220	8.276	2,535,708	+0.07(+0.86%)
Nov 03, 2008	8.324	8.534	8.043	8.206	3,678,963	-0.12(-1.45%)
Oct 31, 2008	8.208	8.489	8.175	8.326	3,105,186	+0.10(+1.26%)
Oct 30, 2008	8.102	8.251	7.916	8.222	2,298,345	+0.27(+3.35%)
Oct 29, 2008	7.723	8.237	7.709	7.956	2,721,648	+0.23(+2.98%)
Oct 28, 2008	7.197	7.725	7.040	7.725	2,741,825	+0.55(+7.67%)
Oct 27, 2008	7.110	7.408	7.015	7.175	2,399,391	-0.04(-0.51%)
Oct 24, 2008	7.285	7.461	7.021	7.212	3,527,803	-0.45(-5.87%)
Oct 23, 2008	7.428	7.666	7.167	7.661	4,632,029	+0.24(+3.29%)
Oct 22, 2008	7.478	7.582	7.299	7.417	2,471,522	-0.19(-2.51%)
Oct 21, 2008	7.658	7.902	7.579	7.607	2,412,050	-0.16(-2.10%)
Oct 20, 2008	7.703	7.824	7.512	7.770	3,059,994	+0.18(+2.41%)
Oct 17, 2008	7.268	7.964	7.220	7.588	3,961,711	-0.24(-3.02%)
Oct 16, 2008	7.296	7.849	7.091	7.824	5,079,910	+0.56(+7.78%)
Oct 15, 2008	7.644	7.669	7.195	7.259	3,928,003	-0.48(-6.17%)
Oct 14, 2008	8.175	8.251	7.591	7.737	4,260,085	-0.29(-3.57%)
Oct 13, 2008	8.006	8.276	7.526	8.023	4,832,992	+0.27(+3.44%)
Oct 10, 2008	7.096	7.947	6.959	7.756	6,934,668	+0.41(+5.62%)
Oct 09, 2008	8.231	8.371	7.343	7.343	7,204,633	-0.80(-9.83%)
Oct 08, 2008	8.043	8.604	8.003	8.144	7,353,521	-0.06(-0.75%)
Oct 07, 2008	8.197	8.456	8.180	8.206	3,372,854	-0.11(-1.32%)
Oct 06, 2008	8.206	8.425	8.054	8.315	6,012,095	-0.02(-0.24%)
Oct 03, 2008	8.276	8.464	8.169	8.335	0	+0.14(+1.68%)
Oct 02, 2008	8.119	8.284	7.933	8.197	2,764,576	+0.06(+0.69%)
Oct 01, 2008	8.192	8.284	8.051	8.141	3,089,956	-0.10(-1.26%)
Sep 30, 2008	8.029	8.298	7.863	8.245	3,907,114	+0.27(+3.42%)
Sep 29, 2008	7.869	8.222	7.773	7.973	3,431,311	+0.00(+0.00%)
Sep 26, 2008	7.796	7.989	7.695	7.973	0	+0.09(+1.10%)
Sep 25, 2008	7.711	7.947	7.683	7.885	2,749,271	+0.21(+2.67%)
Sep 24, 2008	7.846	7.967	7.644	7.680	2,677,090	-0.12(-1.58%)
Sep 23, 2008	7.950	8.116	7.793	7.804	2,342,177	-0.07(-0.93%)
Sep 22, 2008	7.939	8.141	7.863	7.877	2,826,341	-0.14(-1.75%)
Sep 19, 2008	8.846	8.978	7.723	8.017	0	-0.53(-6.18%)
Sep 18, 2008	8.051	8.548	7.796	8.545	6,098,171	+0.62(+7.79%)
Sep 17, 2008	8.102	8.169	7.928	7.928	3,128,422	-0.26(-3.22%)
Sep 16, 2008	7.784	8.211	7.647	8.192	3,690,486	+0.29(+3.70%)
Sep 15, 2008	7.928	8.102	7.689	7.900	2,069,844	-0.14(-1.75%)
Sep 12, 2008	7.888	8.054	7.874	8.040	3,465,561	+0.13(+1.63%)
Sep 11, 2008	7.700	7.911	7.596	7.911	3,537,314	+0.20(+2.55%)
Sep 10, 2008	7.739	7.770	7.610	7.714	3,933,725	+0.04(+0.59%)
Sep 09, 2008	7.779	7.779	7.602	7.669	4,280,539	-0.07(-0.91%)
Sep 08, 2008	7.863	7.919	7.630	7.739	4,379,453	+0.02(+0.29%)
Sep 05, 2008	7.613	7.744	7.588	7.717	0	+0.07(+0.88%)
Sep 04, 2008	7.551	7.776	7.512	7.650	5,786,967	+0.13(+1.79%)
Sep 03, 2008	7.641	7.852	7.414	7.515	6,246,770	+0.05(+0.72%)
Sep 02, 2008	7.492	7.680	7.445	7.461	3,952,848	+0.04(+0.49%)
Aug 29, 2008	7.268	7.529	7.268	7.425	0	+0.11(+1.46%)
Aug 28, 2008	7.189	7.349	7.186	7.318	6,984,244	+0.16(+2.24%)
Aug 27, 2008	6.908	7.214	6.889	7.158	6,391,805	+0.24(+3.49%)
Aug 26, 2008	7.119	7.155	6.605	6.917	12,731,111	-0.25(-3.53%)
Aug 25, 2008	7.273	7.287	7.108	7.169	4,296,980	-0.13(-1.77%)
Aug 22, 2008	7.346	7.402	7.245	7.299	3,576,677	-0.04(-0.57%)
Aug 21, 2008	7.279	7.346	7.209	7.341	4,143,032	+0.04(+0.54%)
Aug 20, 2008	7.422	7.481	7.209	7.301	4,030,338	-0.10(-1.40%)
Aug 19, 2008	7.456	7.467	7.352	7.405	3,975,994	-0.08(-1.05%)
Aug 18, 2008	7.678	7.683	7.450	7.484	5,357,627	-0.14(-1.81%)
Aug 15, 2008	7.908	7.953	7.484	7.622	0	-0.23(-2.93%)
Aug 14, 2008	8.961	8.978	7.293	7.852	23,804,276	-1.13(-12.54%)
Aug 13, 2008	9.051	9.177	8.908	8.978	3,352,315	-0.04(-0.44%)
Aug 12, 2008	9.026	9.113	8.885	9.017	2,802,126	+0.02(+0.22%)
Aug 11, 2008	8.880	9.054	8.860	8.998	3,004,080	+0.12(+1.39%)
Aug 08, 2008	8.700	9.130	8.700	8.874	3,072,272	+0.14(+1.58%)
Aug 07, 2008	8.720	8.776	8.262	8.736	2,289,741	-0.04(-0.45%)
Aug 06, 2008	8.776	8.857	8.520	8.776	1,919,108	+0.01(+0.10%)
Aug 05, 2008	8.593	8.776	8.559	8.767	3,178,710	+0.24(+2.80%)
Aug 04, 2008	8.495	8.644	8.360	8.529	2,214,747	+0.05(+0.56%)
Aug 01, 2008	8.442	8.559	8.408	8.481	1,554,863	+0.04(+0.43%)
Jul 31, 2008	8.321	8.486	8.164	8.444	2,018,673	+0.05(+0.57%)
Jul 30, 2008	8.439	8.573	8.366	8.397	2,611,949	+0.00(+0.03%)
Jul 29, 2008	8.394	8.394	8.206	8.394	2,335,592	+0.21(+2.54%)
Jul 28, 2008	8.194	8.248	8.116	8.186	1,795,923	-0.01(-0.07%)
Jul 25, 2008	8.326	8.478	8.158	8.192	2,390,246	-0.08(-0.92%)
Jul 24, 2008	8.315	8.439	8.242	8.267	3,286,946	-0.04(-0.51%)
Jul 23, 2008	8.340	8.340	8.220	8.310	2,195,828	-0.03(-0.34%)
Jul 22, 2008	8.144	8.509	8.102	8.338	3,386,001	+0.15(+1.78%)
Jul 21, 2008	8.186	8.228	8.054	8.192	2,038,180	+0.04(+0.55%)
Jul 18, 2008	8.307	8.433	8.110	8.147	3,588,599	-0.15(-1.79%)
Jul 17, 2008	8.413	8.509	8.206	8.295	2,110,553	-0.08(-0.94%)
Jul 16, 2008	8.088	8.402	8.037	8.374	3,186,095	+0.33(+4.05%)
Jul 15, 2008	8.107	8.169	7.916	8.048	3,588,133	-0.12(-1.48%)
Jul 14, 2008	8.324	8.335	8.085	8.169	2,627,621	-0.07(-0.85%)
Jul 11, 2008	8.326	8.326	8.116	8.239	2,350,556	-0.05(-0.58%)
Jul 10, 2008	8.248	8.312	8.180	8.287	2,108,107	+0.04(+0.48%)
Jul 09, 2008	8.186	8.326	8.144	8.248	2,543,386	+0.08(+1.00%)
Jul 08, 2008	7.731	8.245	7.703	8.166	4,476,478	+0.47(+6.09%)
Jul 07, 2008	7.622	7.793	7.605	7.697	3,061,914	+0.10(+1.37%)
Jul 04, 2008	7.593	7.655	7.501	7.593	2,283,356	+0.00(+0.00%)
Jul 03, 2008	7.593	7.655	7.501	7.593	2,283,356	+0.00(+0.00%)
Jul 02, 2008	7.863	7.944	7.563	7.593	3,086,716	-0.27(-3.43%)
Jul 01, 2008	7.897	7.964	7.793	7.863	2,734,660	-0.10(-1.20%)
Jun 30, 2008	8.034	8.155	7.956	7.958	2,238,851	-0.10(-1.25%)
Jun 27, 2008	8.161	8.248	7.964	8.060	4,058,644	-0.13(-1.65%)
Jun 26, 2008	7.958	8.262	7.958	8.194	3,889,637	+0.16(+1.96%)
Jun 25, 2008	7.877	8.203	7.846	8.037	3,980,499	+0.17(+2.10%)
Jun 24, 2008	7.627	7.902	7.627	7.871	3,417,858	+0.06(+0.79%)
Jun 23, 2008	7.804	7.863	7.711	7.810	1,945,940	+0.06(+0.83%)
Jun 20, 2008	7.714	7.776	7.585	7.745	3,703,658	-0.01(-0.11%)
Jun 19, 2008	7.866	7.891	7.725	7.753	2,139,240	-0.08(-1.07%)
Jun 18, 2008	7.900	7.925	7.731	7.838	1,728,863	-0.07(-0.89%)
Jun 17, 2008	8.020	8.020	7.835	7.908	2,485,214	-0.03(-0.39%)
Jun 16, 2008	7.874	7.987	7.787	7.939	2,469,852	+0.05(+0.64%)
Jun 13, 2008	7.888	7.908	7.714	7.888	2,577,098	+0.06(+0.79%)
Jun 12, 2008	7.686	7.883	7.686	7.827	2,831,900	+0.21(+2.80%)
Jun 11, 2008	7.695	7.737	7.585	7.613	1,838,623	-0.11(-1.38%)
Jun 10, 2008	7.751	7.818	7.661	7.720	2,745,482	-0.04(-0.58%)
Jun 09, 2008	7.821	7.888	7.697	7.765	2,536,403	-0.03(-0.36%)
Jun 06, 2008	8.074	8.079	7.793	7.793	2,667,767	-0.33(-4.01%)
Jun 05, 2008	8.057	8.135	7.953	8.119	2,043,315	+0.10(+1.26%)
Jun 04, 2008	7.787	8.133	7.787	8.017	1,861,103	+0.19(+2.37%)
Jun 03, 2008	7.804	7.908	7.753	7.832	2,427,020	-0.00(-0.04%)
Jun 02, 2008	7.891	7.933	7.793	7.835	2,364,208	-0.06(-0.82%)
May 30, 2008	7.989	8.029	7.866	7.900	3,052,488	-0.10(-1.19%)
May 29, 2008	7.863	8.026	7.821	7.995	3,825,166	+0.14(+1.82%)
May 28, 2008	8.046	8.046	7.727	7.852	3,455,554	-0.31(-3.82%)
May 27, 2008	7.925	8.391	7.925	8.164	6,182,074	+0.37(+4.72%)
May 26, 2008	7.579	7.838	7.512	7.796	0	+0.00(+0.00%)
May 23, 2008	7.579	7.838	7.512	7.796	3,832,797	+0.19(+2.55%)
May 22, 2008	7.717	7.995	7.414	7.602	8,029,714	+0.45(+6.32%)
May 21, 2008	7.240	7.248	7.063	7.150	2,749,691	-0.04(-0.51%)
May 20, 2008	7.324	7.358	7.169	7.186	2,298,099	-0.19(-2.51%)
May 19, 2008	7.405	7.431	7.290	7.372	3,169,982	-0.02(-0.30%)
May 16, 2008	7.408	7.450	7.346	7.394	1,742,174	-0.01(-0.08%)
May 15, 2008	7.313	7.450	7.301	7.400	2,088,728	+0.06(+0.80%)
May 14, 2008	7.212	7.363	7.189	7.341	1,761,257	+0.13(+1.75%)
May 13, 2008	7.262	7.262	7.105	7.214	1,533,163	-0.05(-0.66%)
May 12, 2008	7.178	7.282	7.124	7.262	1,473,110	+0.12(+1.65%)
May 09, 2008	7.245	7.282	7.018	7.144	2,154,040	-0.14(-1.93%)
May 08, 2008	7.397	7.419	7.206	7.285	2,771,733	-0.10(-1.29%)
May 07, 2008	7.523	7.537	7.358	7.380	1,909,251	-0.12(-1.65%)
May 06, 2008	7.490	7.534	7.425	7.504	2,901,182	-0.06(-0.82%)
May 05, 2008	7.442	7.593	7.442	7.565	2,860,825	+0.10(+1.28%)
May 02, 2008	7.439	7.512	7.394	7.470	2,295,578	+0.12(+1.68%)

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.