Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.80	17.86	17.43	17.53	42,453,064	-0.34(-1.88%)
Jul 30, 2008	17.16	18.03	16.93	17.86	71,744,904	+0.93(+5.52%)
Jul 29, 2008	16.93	17.07	16.57	16.93	48,164,784	+0.12(+0.73%)
Jul 28, 2008	16.88	17.29	16.78	16.81	42,154,892	+0.16(+0.96%)
Jul 25, 2008	16.42	16.93	16.26	16.65	60,876,148	-0.08(-0.45%)
Jul 24, 2008	17.60	17.63	16.58	16.72	83,107,664	-0.77(-4.43%)
Jul 23, 2008	17.89	18.00	17.41	17.50	71,040,312	-0.60(-3.33%)
Jul 22, 2008	18.49	18.57	17.89	18.10	45,183,612	-0.61(-3.24%)
Jul 21, 2008	18.28	18.79	18.28	18.70	42,100,452	+0.50(+2.76%)
Jul 18, 2008	18.19	18.49	17.93	18.20	46,527,252	+0.01(+0.07%)
Jul 17, 2008	18.76	19.02	17.84	18.19	79,771,352	-0.68(-3.59%)
Jul 16, 2008	19.10	19.12	18.43	18.87	61,954,208	-0.33(-1.71%)
Jul 15, 2008	19.34	19.43	18.74	19.20	57,534,808	-0.35(-1.81%)
Jul 14, 2008	19.64	19.72	19.42	19.55	43,802,100	+0.20(+1.05%)
Jul 11, 2008	19.36	19.81	19.10	19.35	53,501,684	-0.01(-0.05%)
Jul 10, 2008	18.97	19.45	18.52	19.36	68,875,288	+0.33(+1.71%)
Jul 09, 2008	19.56	19.85	18.92	19.03	54,593,440	-0.50(-2.58%)
Jul 08, 2008	19.86	19.88	19.00	19.53	65,777,708	-0.68(-3.38%)
Jul 07, 2008	20.77	20.98	19.94	20.22	51,809,588	-0.39(-1.87%)
Jul 04, 2008	21.27	21.31	20.14	20.60	44,074,348	+0.00(+0.00%)
Jul 03, 2008	21.27	21.31	20.14	20.60	44,074,348	-0.43(-2.06%)
Jul 02, 2008	22.37	22.50	20.99	21.04	68,334,832	-0.98(-4.47%)
Jul 01, 2008	21.84	22.39	21.76	22.02	57,698,476	-0.18(-0.83%)
Jun 30, 2008	21.95	22.43	21.95	22.21	50,352,016	+0.50(+2.31%)
Jun 27, 2008	21.27	21.80	21.27	21.70	46,474,012	+0.29(+1.33%)
Jun 26, 2008	21.30	21.71	20.96	21.42	57,191,220	-0.16(-0.74%)
Jun 25, 2008	21.00	21.75	20.34	21.58	70,453,968	+0.84(+4.07%)
Jun 24, 2008	20.80	21.24	20.64	20.74	33,972,264	-0.06(-0.27%)
Jun 23, 2008	20.53	21.00	20.30	20.79	38,377,344	+0.33(+1.61%)
Jun 20, 2008	20.99	21.11	20.38	20.46	45,426,148	-0.43(-2.07%)
Jun 19, 2008	21.57	21.63	20.61	20.89	57,709,664	-0.63(-2.91%)
Jun 18, 2008	21.79	21.79	21.21	21.52	38,448,548	-0.30(-1.39%)
Jun 17, 2008	21.73	22.05	21.54	21.83	38,817,752	+0.34(+1.61%)
Jun 16, 2008	21.44	21.85	21.34	21.48	42,554,644	+0.18(+0.85%)
Jun 13, 2008	21.23	21.62	20.99	21.30	47,671,124	+0.45(+2.15%)
Jun 12, 2008	20.70	21.21	20.64	20.85	44,612,788	+0.10(+0.50%)
Jun 11, 2008	20.88	21.18	20.57	20.75	42,117,616	-0.03(-0.17%)
Jun 10, 2008	20.87	21.48	20.30	20.78	61,478,700	-0.85(-3.93%)
Jun 09, 2008	21.50	21.95	21.15	21.63	32,661,030	+0.29(+1.37%)
Jun 06, 2008	22.00	22.27	21.32	21.34	58,085,176	-0.14(-0.67%)
Jun 05, 2008	20.72	21.55	20.68	21.48	48,074,976	+0.98(+4.79%)
Jun 04, 2008	21.10	21.13	20.35	20.50	76,825,968	-0.84(-3.92%)
Jun 03, 2008	22.29	22.29	21.28	21.34	52,913,172	-1.03(-4.60%)
Jun 02, 2008	21.86	22.68	21.79	22.37	37,423,596	+0.27(+1.21%)
May 30, 2008	22.78	22.90	21.80	22.10	56,764,296	-0.09(-0.40%)
May 29, 2008	22.99	23.13	22.16	22.19	62,075,828	-0.81(-3.53%)
May 28, 2008	22.15	23.02	21.66	23.00	56,335,884	+0.96(+4.34%)
May 27, 2008	22.90	22.93	21.86	22.05	49,112,436	-0.65(-2.85%)
May 26, 2008	23.04	23.04	22.23	22.69	0	+0.00(+0.00%)
May 23, 2008	23.04	23.04	22.23	22.69	53,312,104	+0.11(+0.50%)
May 22, 2008	24.03	24.06	22.45	22.58	54,789,508	-0.99(-4.22%)
May 21, 2008	24.01	24.33	23.37	23.57	83,032,240	+0.34(+1.46%)
May 20, 2008	22.77	23.29	22.48	23.23	64,877,436	+0.60(+2.66%)
May 19, 2008	22.29	22.86	22.07	22.63	51,932,428	+0.48(+2.18%)
May 16, 2008	21.69	22.15	21.63	22.15	46,671,716	+0.75(+3.49%)
May 15, 2008	21.02	21.41	20.86	21.40	42,510,272	+0.63(+3.02%)
May 14, 2008	21.23	21.28	20.69	20.78	35,619,648	-0.34(-1.60%)
May 13, 2008	21.20	21.32	20.91	21.11	50,444,932	+0.52(+2.51%)
May 12, 2008	20.43	20.77	20.04	20.60	43,601,192	+0.34(+1.70%)
May 09, 2008	20.02	20.29	19.67	20.25	37,150,600	+0.26(+1.29%)
May 08, 2008	20.13	20.33	19.65	20.00	39,423,588	+0.13(+0.64%)
May 07, 2008	20.61	20.61	19.71	19.87	229,037,616	-0.55(-2.72%)
May 06, 2008	19.92	20.43	19.85	20.42	44,161,500	+0.59(+2.96%)
May 05, 2008	19.59	19.98	19.47	19.84	46,399,328	+0.33(+1.70%)
May 02, 2008	19.70	19.85	19.20	19.50	59,926,228	+0.39(+2.03%)
May 01, 2008	19.58	19.89	18.37	19.12	94,165,744	+0.08(+0.44%)
Apr 30, 2008	18.54	19.55	18.12	19.03	121,457,736	+0.73(+3.96%)
Apr 29, 2008	18.97	19.02	18.24	18.31	66,591,920	-0.94(-4.86%)
Apr 28, 2008	19.76	19.80	19.20	19.24	40,026,944	-0.09(-0.46%)
Apr 25, 2008	19.43	19.62	19.05	19.33	57,930,652	+0.20(+1.05%)
Apr 24, 2008	19.60	19.69	19.00	19.13	68,460,024	-0.58(-2.94%)
Apr 23, 2008	19.94	20.13	19.68	19.71	43,674,956	-0.29(-1.47%)
Apr 22, 2008	20.08	20.52	19.95	20.01	49,537,472	-0.19(-0.92%)
Apr 21, 2008	19.83	20.28	19.69	20.19	50,296,404	+0.52(+2.65%)
Apr 18, 2008	19.51	19.85	19.26	19.67	63,032,068	+0.00(+0.00%)
Apr 17, 2008	19.02	19.76	19.01	19.67	77,029,816	+0.42(+2.16%)
Apr 16, 2008	19.52	19.57	18.88	19.26	69,585,536	-0.04(-0.21%)
Apr 15, 2008	19.03	19.44	18.72	19.30	101,803,888	+0.14(+0.75%)
Apr 14, 2008	17.56	19.64	17.39	19.15	234,014,672	+1.46(+8.27%)
Apr 11, 2008	17.86	18.00	17.59	17.69	35,386,068	-0.36(-2.01%)
Apr 10, 2008	18.03	18.20	17.73	18.05	36,801,424	+0.08(+0.46%)
Apr 09, 2008	17.92	18.22	17.79	17.97	49,154,380	+0.12(+0.65%)
Apr 08, 2008	17.22	17.92	17.14	17.85	44,087,032	+0.44(+2.52%)
Apr 07, 2008	17.67	17.90	17.24	17.42	35,040,472	+0.05(+0.27%)
Apr 04, 2008	17.28	17.83	17.25	17.37	42,604,532	+0.13(+0.76%)
Apr 03, 2008	16.92	17.57	16.83	17.24	42,372,292	+0.23(+1.37%)
Apr 02, 2008	16.55	17.23	16.47	17.00	49,695,716	+0.61(+3.75%)
Apr 01, 2008	16.13	16.54	15.82	16.39	43,806,536	+0.38(+2.39%)
Mar 31, 2008	15.91	16.24	15.64	16.01	45,092,244	+0.19(+1.20%)
Mar 28, 2008	15.96	16.17	15.71	15.82	33,120,510	-0.15(-0.93%)
Mar 27, 2008	16.61	16.64	15.83	15.97	39,401,496	-0.46(-2.82%)
Mar 26, 2008	16.18	16.61	15.93	16.43	60,438,772	+0.37(+2.30%)
Mar 25, 2008	15.66	16.24	15.54	16.06	64,570,396	+0.76(+4.96%)
Mar 24, 2008	15.28	15.76	15.14	15.30	47,977,664	+0.28(+1.84%)
Mar 21, 2008	14.89	15.13	14.59	15.02	82,389,960	+0.00(+0.00%)
Mar 20, 2008	14.89	15.13	14.59	15.02	82,353,592	-0.25(-1.65%)
Mar 19, 2008	16.77	16.78	15.25	15.28	85,855,752	-1.44(-8.64%)
Mar 18, 2008	16.61	16.82	16.36	16.72	60,497,116	+0.48(+2.98%)
Mar 17, 2008	16.23	16.55	15.83	16.23	69,204,144	-0.73(-4.30%)
Mar 14, 2008	17.69	17.73	16.74	16.96	60,198,876	-0.57(-3.26%)
Mar 13, 2008	17.41	17.60	16.96	17.54	55,158,136	-0.39(-2.19%)
Mar 12, 2008	17.99	18.14	17.65	17.93	35,831,072	-0.03(-0.17%)
Mar 11, 2008	17.57	17.98	17.14	17.96	47,191,024	+0.94(+5.51%)
Mar 10, 2008	17.56	17.66	16.93	17.02	44,097,532	-0.48(-2.75%)
Mar 07, 2008	17.49	17.89	17.25	17.50	36,893,748	-0.29(-1.64%)
Mar 06, 2008	18.40	18.50	17.75	17.80	34,277,948	-0.51(-2.77%)
Mar 05, 2008	17.86	18.40	17.81	18.30	45,583,584	+0.66(+3.74%)
Mar 04, 2008	18.30	18.30	17.28	17.64	74,377,440	-0.78(-4.25%)
Mar 03, 2008	18.01	18.70	17.94	18.42	48,931,600	+0.03(+0.17%)
Feb 29, 2008	19.28	19.37	18.21	18.39	65,692,112	-1.18(-6.02%)
Feb 28, 2008	19.47	19.64	19.26	19.57	39,979,280	-0.02(-0.12%)
Feb 27, 2008	19.00	19.67	18.98	19.60	67,971,672	+0.51(+2.68%)
Feb 26, 2008	18.63	19.24	18.45	19.08	48,808,744	+0.29(+1.54%)
Feb 25, 2008	18.50	18.85	18.38	18.79	33,641,756	+0.21(+1.14%)
Feb 22, 2008	18.82	18.82	18.18	18.58	38,284,216	+0.05(+0.30%)
Feb 21, 2008	19.04	19.11	18.47	18.53	46,432,188	-0.37(-1.94%)
Feb 20, 2008	18.23	18.96	18.23	18.89	49,753,716	+0.45(+2.45%)
Feb 19, 2008	18.68	18.89	18.32	18.44	47,647,544	+0.50(+2.80%)
Feb 18, 2008	17.99	18.08	17.61	17.94	0	+0.00(+0.00%)
Feb 15, 2008	17.99	18.08	17.61	17.94	37,326,900	-0.12(-0.68%)
Feb 14, 2008	18.38	18.57	18.01	18.06	37,182,812	-0.30(-1.64%)
Feb 13, 2008	18.06	18.47	17.94	18.36	38,248,312	+0.53(+2.99%)
Feb 12, 2008	18.16	18.49	17.64	17.83	47,436,536	-0.21(-1.17%)
Feb 11, 2008	17.54	18.09	17.43	18.04	48,397,820	+0.55(+3.16%)
Feb 08, 2008	17.25	17.63	17.18	17.49	39,414,336	-0.00(-0.03%)
Feb 07, 2008	17.18	17.61	16.92	17.49	58,518,160	+0.88(+5.27%)
Feb 06, 2008	16.79	17.09	16.54	16.62	43,551,636	-0.07(-0.43%)
Feb 05, 2008	17.41	17.41	16.55	16.69	53,364,704	-1.16(-6.52%)
Feb 04, 2008	17.85	18.10	17.60	17.85	23,039,302	+0.13(+0.73%)
Feb 01, 2008	17.52	17.82	17.36	17.72	42,572,460	+0.33(+1.89%)
Jan 31, 2008	16.86	17.62	16.59	17.39	52,198,172	+0.27(+1.57%)
Jan 30, 2008	16.94	17.91	16.78	17.13	61,216,572	+0.11(+0.66%)
Jan 29, 2008	17.20	17.25	16.80	17.01	49,698,420	-0.28(-1.61%)
Jan 28, 2008	16.16	17.31	16.05	17.29	59,697,064	+0.89(+5.44%)
Jan 25, 2008	16.44	16.77	16.26	16.40	57,805,372	+0.34(+2.14%)
Jan 24, 2008	15.54	16.28	15.49	16.06	85,258,640	+0.64(+4.16%)
Jan 23, 2008	14.59	15.50	14.07	15.41	104,451,376	+0.28(+1.82%)
Jan 22, 2008	14.05	15.35	13.90	15.14	108,000,760	+0.35(+2.34%)
Jan 21, 2008	14.53	14.99	14.21	14.79	0	+0.00(+0.00%)
Jan 18, 2008	14.53	14.99	14.21	14.79	61,500,212	+0.28(+1.96%)
Jan 17, 2008	15.68	15.79	14.34	14.51	75,597,720	-0.87(-5.64%)
Jan 16, 2008	16.23	16.41	15.20	15.38	80,725,832	-1.16(-7.02%)
Jan 15, 2008	17.13	17.13	16.29	16.54	56,948,924	-0.90(-5.18%)
Jan 14, 2008	17.56	17.70	17.28	17.44	27,298,826	+0.01(+0.05%)
Jan 11, 2008	17.62	17.82	17.24	17.43	33,652,288	-0.45(-2.52%)
Jan 10, 2008	17.92	18.00	16.93	17.88	70,134,616	-0.02(-0.11%)
Jan 09, 2008	17.47	17.95	17.29	17.90	51,542,708	+0.61(+3.50%)
Jan 08, 2008	17.29	18.02	17.21	17.30	55,044,344	+0.43(+2.55%)
Jan 07, 2008	17.24	17.37	16.49	16.87	53,354,160	-0.36(-2.07%)
Jan 04, 2008	17.93	18.01	17.12	17.23	50,986,872	-1.08(-5.88%)
Jan 03, 2008	18.50	18.63	18.23	18.30	43,067,256	-0.32(-1.73%)
Jan 02, 2008	18.36	18.67	18.18	18.62	44,057,740	+0.56(+3.10%)
Jan 01, 2008	18.50	18.56	17.91	18.06	0	+0.00(+0.00%)
Dec 31, 2007	18.50	18.56	17.91	18.06	19,930,656	-0.37(-2.02%)
Dec 28, 2007	18.44	18.52	18.15	18.44	42,421,936	+0.26(+1.42%)
Dec 27, 2007	18.34	18.44	17.98	18.18	35,014,916	-0.15(-0.80%)
Dec 26, 2007	17.83	18.41	17.81	18.33	31,367,602	+0.08(+0.44%)
Dec 24, 2007	17.99	18.34	17.84	18.25	18,291,552	+0.50(+2.83%)
Dec 21, 2007	17.61	17.79	17.41	17.74	52,075,168	+0.82(+4.81%)
Dec 20, 2007	17.10	17.31	16.82	16.93	38,548,940	+0.44(+2.64%)
Dec 19, 2007	16.43	16.78	16.14	16.49	45,102,620	+0.14(+0.84%)
Dec 18, 2007	16.16	16.49	15.68	16.36	41,040,960	+0.71(+4.53%)
Dec 17, 2007	16.36	16.46	15.56	15.65	48,281,708	-1.18(-7.00%)
Dec 14, 2007	17.00	17.28	16.47	16.82	37,952,468	-0.51(-2.95%)
Dec 13, 2007	17.43	17.43	16.84	17.34	60,355,324	-0.22(-1.23%)
Dec 12, 2007	17.10	17.93	17.05	17.55	81,712,736	+1.36(+8.41%)
Dec 11, 2007	16.81	17.11	16.02	16.19	56,507,560	-0.28(-1.69%)
Dec 10, 2007	16.62	16.64	16.35	16.47	33,958,484	-0.26(-1.55%)
Dec 07, 2007	17.20	17.20	16.66	16.73	34,925,692	+0.00(+0.03%)
Dec 06, 2007	16.37	16.77	16.20	16.72	28,505,512	+0.63(+3.94%)
Dec 05, 2007	15.69	16.19	15.59	16.09	46,133,844	+1.00(+6.64%)
Dec 04, 2007	14.93	15.33	14.81	15.09	29,960,120	-0.12(-0.76%)
Dec 03, 2007	14.99	15.20	14.76	15.20	42,626,100	+0.11(+0.72%)
Nov 30, 2007	15.53	15.63	14.77	15.10	39,461,288	-0.04(-0.26%)
Nov 29, 2007	15.28	15.64	14.92	15.13	41,250,508	-0.34(-2.22%)
Nov 28, 2007	15.33	15.48	15.08	15.48	50,739,496	+0.63(+4.27%)
Nov 27, 2007	14.73	15.06	14.32	14.84	54,281,036	+0.03(+0.21%)
Nov 26, 2007	15.60	15.83	14.71	14.81	49,799,196	-0.98(-6.23%)
Nov 23, 2007	15.68	15.85	15.63	15.80	17,332,130	+0.27(+1.76%)
Nov 21, 2007	16.19	16.24	15.47	15.52	51,107,824	-0.93(-5.68%)
Nov 20, 2007	15.90	16.68	15.90	16.46	37,524,096	+0.63(+4.00%)
Nov 19, 2007	16.46	16.46	15.70	15.83	36,537,388	-0.75(-4.55%)
Nov 16, 2007	16.55	16.67	16.12	16.58	44,501,700	+0.94(+6.00%)
Nov 15, 2007	16.18	16.24	15.44	15.64	45,510,868	-0.53(-3.29%)
Nov 14, 2007	17.18	17.20	16.05	16.17	50,305,304	-0.37(-2.22%)
Nov 13, 2007	15.85	16.54	15.63	16.54	69,406,400	+1.66(+11.18%)
Nov 12, 2007	16.35	16.39	14.86	14.88	85,758,784	-2.02(-11.93%)
Nov 09, 2007	18.12	18.45	16.26	16.89	107,156,944	-1.41(-7.72%)
Nov 08, 2007	15.67	18.68	15.67	18.30	155,782,784	+3.77(+25.91%)
Nov 07, 2007	14.95	15.16	14.42	14.54	53,175,668	-0.36(-2.41%)
Nov 06, 2007	14.58	14.93	14.33	14.90	38,855,708	+0.75(+5.28%)
Nov 05, 2007	13.93	14.37	13.77	14.15	41,584,904	-0.48(-3.26%)
Nov 02, 2007	14.82	15.04	14.30	14.62	42,269,804	-0.06(-0.43%)
Nov 01, 2007	14.62	14.80	14.32	14.69	51,499,332	-0.30(-2.02%)
Oct 31, 2007	14.54	15.25	14.39	14.99	45,963,412	+0.66(+4.57%)
Oct 30, 2007	14.70	14.89	14.26	14.33	59,702,520	-0.48(-3.21%)
Oct 29, 2007	14.69	15.00	14.67	14.81	47,462,436	+0.45(+3.17%)
Oct 26, 2007	14.06	14.39	13.97	14.36	35,472,696	+0.60(+4.39%)
Oct 25, 2007	13.60	13.76	13.32	13.75	60,303,076	+0.31(+2.30%)
Oct 24, 2007	13.01	13.46	12.72	13.44	50,997,904	+0.44(+3.36%)
Oct 23, 2007	12.84	13.01	12.67	13.01	32,662,370	+0.50(+4.00%)
Oct 22, 2007	12.18	12.58	12.13	12.51	47,990,596	-0.15(-1.15%)
Oct 19, 2007	13.43	13.48	12.49	12.65	56,044,744	-0.90(-6.64%)
Oct 18, 2007	13.25	13.59	13.15	13.55	45,026,668	+0.20(+1.50%)
Oct 17, 2007	13.52	13.54	12.96	13.35	43,710,704	+0.18(+1.36%)
Oct 16, 2007	13.29	13.48	13.17	13.17	46,390,128	-0.16(-1.22%)
Oct 15, 2007	13.48	13.58	13.12	13.33	37,792,800	+0.16(+1.18%)
Oct 12, 2007	12.99	13.23	12.92	13.18	20,897,172	+0.26(+2.00%)
Oct 11, 2007	13.35	13.44	12.75	12.92	56,360,292	-0.15(-1.14%)
Oct 10, 2007	12.71	13.10	12.67	13.07	36,092,384	+0.35(+2.77%)
Oct 09, 2007	12.54	12.80	12.42	12.72	40,050,176	+0.35(+2.83%)
Oct 08, 2007	12.38	12.40	12.16	12.37	37,529,536	+0.01(+0.10%)
Oct 05, 2007	12.07	12.48	12.02	12.36	46,669,064	+0.42(+3.51%)
Oct 04, 2007	11.74	12.00	11.42	11.94	38,023,232	+0.22(+1.89%)
Oct 03, 2007	12.17	12.20	11.68	11.72	42,994,848	-0.45(-3.70%)
Oct 02, 2007	12.10	12.29	11.90	12.17	27,106,158	-0.08(-0.67%)
Oct 01, 2007	11.90	12.30	11.87	12.25	38,102,336	+0.41(+3.48%)
Sep 28, 2007	12.04	12.09	11.75	11.83	30,711,652	-0.22(-1.83%)
Sep 27, 2007	11.93	12.06	11.83	12.06	30,786,938	+0.23(+1.95%)
Sep 26, 2007	11.79	11.88	11.54	11.83	31,530,306	+0.17(+1.47%)
Sep 25, 2007	11.51	11.66	11.46	11.65	22,339,116	-0.06(-0.51%)
Sep 24, 2007	11.57	11.72	11.50	11.71	30,484,364	+0.26(+2.23%)
Sep 21, 2007	11.30	11.52	11.28	11.46	32,269,538	+0.39(+3.50%)
Sep 20, 2007	11.14	11.31	11.01	11.07	23,419,228	-0.07(-0.66%)
Sep 19, 2007	11.33	11.37	11.09	11.14	36,100,704	+0.08(+0.71%)
Sep 18, 2007	10.57	11.15	10.50	11.07	46,396,992	+0.66(+6.31%)
Sep 17, 2007	10.40	10.49	10.25	10.41	23,529,592	-0.11(-1.04%)
Sep 14, 2007	10.63	10.77	10.41	10.52	25,683,320	-0.19(-1.74%)
Sep 13, 2007	10.61	10.76	10.55	10.71	27,452,362	+0.23(+2.17%)
Sep 12, 2007	10.47	10.68	10.43	10.48	32,880,378	+0.08(+0.80%)
Sep 11, 2007	10.21	10.46	10.11	10.40	25,753,558	+0.40(+3.98%)
Sep 10, 2007	10.05	10.12	9.788	9.998	33,397,438	-0.06(-0.56%)
Sep 07, 2007	10.08	10.15	9.857	10.05	29,587,140	-0.19(-1.82%)
Sep 06, 2007	10.19	10.30	10.14	10.24	33,689,492	+0.26(+2.59%)
Sep 05, 2007	9.960	10.03	9.797	9.982	34,494,588	-0.13(-1.30%)
Sep 04, 2007	9.778	10.17	9.777	10.11	35,935,524	+0.42(+4.33%)
Aug 31, 2007	9.574	9.868	9.532	9.694	52,495,816	+0.40(+4.30%)
Aug 30, 2007	9.115	9.454	8.936	9.294	39,906,464	+0.06(+0.68%)
Aug 29, 2007	9.032	9.236	8.987	9.231	54,407,756	+0.33(+3.72%)
Aug 28, 2007	9.189	9.248	8.866	8.900	42,642,004	-0.45(-4.83%)
Aug 27, 2007	9.294	9.440	9.165	9.352	23,478,626	+0.06(+0.64%)
Aug 24, 2007	8.943	9.353	8.943	9.292	39,205,836	+0.30(+3.33%)
Aug 23, 2007	9.186	9.253	8.817	8.993	53,906,964	+0.03(+0.37%)
Aug 22, 2007	8.690	9.010	8.668	8.960	50,718,480	+0.51(+6.05%)
Aug 21, 2007	8.311	8.527	8.239	8.449	32,970,648	+0.03(+0.34%)
Aug 20, 2007	8.570	8.587	8.206	8.421	44,827,628	-0.06(-0.67%)
Aug 17, 2007	8.755	8.841	8.272	8.477	85,402,664	+0.08(+0.97%)
Aug 16, 2007	8.154	8.396	7.642	8.396	119,286,784	-0.29(-3.34%)
Aug 15, 2007	8.991	9.355	8.673	8.686	64,212,496	-0.48(-5.27%)
Aug 14, 2007	9.551	9.592	9.131	9.168	49,012,640	-0.26(-2.76%)
Aug 13, 2007	9.593	9.692	9.346	9.429	31,875,284	-0.02(-0.25%)
Aug 10, 2007	9.270	9.640	9.228	9.452	54,254,880	-0.25(-2.60%)
Aug 09, 2007	9.646	9.921	9.584	9.704	45,235,720	-0.39(-3.84%)
Aug 08, 2007	9.913	10.28	9.913	10.09	42,729,772	+0.29(+2.93%)
Aug 07, 2007	9.668	9.922	9.568	9.805	39,113,248	+0.01(+0.06%)
Aug 06, 2007	9.593	9.805	9.286	9.799	50,035,388	+0.14(+1.43%)
Aug 03, 2007	9.777	10.21	9.650	9.661	38,557,612	-0.56(-5.48%)
Aug 02, 2007	10.27	10.27	9.999	10.22	32,338,834	+0.22(+2.21%)

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.