Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	8.896	9.076	8.880	8.988	86,122,240	+0.10(+1.10%)
Jun 27, 2008	8.880	8.994	8.808	8.891	128,252,224	+0.06(+0.64%)
Jun 26, 2008	9.138	9.271	8.834	8.834	106,487,136	-0.37(-3.97%)
Jun 25, 2008	9.127	9.338	9.055	9.199	112,773,560	+0.10(+1.07%)
Jun 24, 2008	8.947	9.133	8.922	9.102	94,718,632	+0.16(+1.78%)
Jun 23, 2008	8.963	9.009	8.901	8.942	90,366,928	+0.03(+0.29%)
Jun 20, 2008	9.117	9.174	8.901	8.916	123,194,784	-0.23(-2.48%)
Jun 19, 2008	9.163	9.225	9.107	9.143	122,846,784	+0.00(+0.00%)
Jun 18, 2008	9.518	9.539	9.127	9.143	185,632,464	+0.03(+0.28%)
Jun 17, 2008	9.184	9.235	9.091	9.117	84,138,504	-0.03(-0.28%)
Jun 16, 2008	9.215	9.246	9.107	9.143	114,523,200	-0.11(-1.22%)
Jun 13, 2008	9.153	9.256	9.081	9.256	94,022,200	+0.13(+1.47%)
Jun 12, 2008	9.066	9.240	9.055	9.122	94,074,032	+0.09(+1.03%)
Jun 11, 2008	9.220	9.230	9.004	9.030	115,623,648	-0.20(-2.17%)
Jun 10, 2008	9.230	9.271	9.112	9.230	111,108,536	-0.04(-0.44%)
Jun 09, 2008	9.313	9.349	9.241	9.271	111,250,200	+0.03(+0.33%)
Jun 06, 2008	9.539	9.570	9.235	9.241	186,087,680	-0.37(-3.80%)
Jun 05, 2008	9.642	9.652	9.493	9.606	161,494,608	-0.07(-0.69%)
Jun 04, 2008	9.776	9.843	9.616	9.673	117,656,000	-0.11(-1.10%)
Jun 03, 2008	9.832	9.879	9.740	9.781	103,856,904	-0.09(-0.89%)
Jun 02, 2008	9.997	10.01	9.791	9.868	103,952,592	-0.09(-0.93%)
May 30, 2008	10.02	10.03	9.925	9.961	72,148,880	-0.02(-0.21%)
May 29, 2008	9.951	10.05	9.935	9.981	87,103,400	+0.05(+0.52%)
May 28, 2008	9.992	10.02	9.858	9.930	84,505,944	-0.02(-0.16%)
May 27, 2008	10.07	10.08	9.904	9.945	91,255,200	-0.10(-1.02%)
May 26, 2008	10.15	10.15	10.04	10.05	0	+0.00(+0.00%)
May 23, 2008	10.15	10.15	10.04	10.05	81,398,184	-0.13(-1.26%)
May 22, 2008	10.17	10.25	10.09	10.18	123,828,936	-0.12(-1.15%)
May 21, 2008	10.35	10.38	10.25	10.30	117,709,488	-0.02(-0.20%)
May 20, 2008	10.38	10.42	10.30	10.32	119,393,568	-0.09(-0.89%)
May 19, 2008	10.32	10.44	10.26	10.41	117,820,024	+0.10(+1.00%)
May 16, 2008	10.35	10.36	10.26	10.31	90,551,600	-0.03(-0.25%)
May 15, 2008	10.32	10.34	10.25	10.33	70,098,912	+0.01(+0.10%)
May 14, 2008	10.30	10.34	10.27	10.32	80,538,680	+0.05(+0.45%)
May 13, 2008	10.25	10.32	10.22	10.27	75,126,320	+0.03(+0.30%)
May 12, 2008	10.21	10.27	10.18	10.24	70,383,128	+0.06(+0.61%)
May 09, 2008	10.24	10.25	10.14	10.18	68,650,048	-0.09(-0.90%)
May 08, 2008	10.28	10.31	10.23	10.27	91,022,528	+0.03(+0.25%)
May 07, 2008	10.42	10.44	10.23	10.25	105,982,032	-0.26(-2.45%)
May 06, 2008	10.56	10.59	10.42	10.51	79,735,224	-0.05(-0.49%)
May 05, 2008	10.60	10.60	10.52	10.56	67,550,696	-0.05(-0.44%)
May 02, 2008	10.54	10.62	10.48	10.60	94,541,360	+0.09(+0.83%)
May 01, 2008	10.38	10.52	10.34	10.52	94,230,360	+0.17(+1.64%)
Apr 30, 2008	10.44	10.47	10.30	10.35	85,520,096	-0.07(-0.64%)
Apr 29, 2008	10.42	10.44	10.29	10.41	96,615,752	+0.01(+0.05%)
Apr 28, 2008	10.54	10.55	10.39	10.41	109,688,104	-0.10(-0.98%)
Apr 25, 2008	10.38	10.52	10.37	10.51	106,879,432	+0.20(+1.95%)
Apr 24, 2008	10.26	10.37	10.23	10.31	76,024,712	+0.09(+0.91%)
Apr 23, 2008	10.23	10.29	10.19	10.22	103,720,848	+0.04(+0.35%)
Apr 22, 2008	10.41	10.41	10.18	10.18	129,228,912	-0.21(-2.03%)
Apr 21, 2008	10.48	10.54	10.36	10.39	97,735,960	-0.14(-1.32%)
Apr 18, 2008	10.59	10.60	10.44	10.53	110,003,352	+0.04(+0.34%)
Apr 17, 2008	10.55	10.57	10.40	10.50	150,644,768	-0.36(-3.32%)
Apr 16, 2008	10.72	10.86	10.67	10.86	74,852,552	+0.20(+1.88%)
Apr 15, 2008	10.60	10.76	10.58	10.66	64,967,372	+0.08(+0.73%)
Apr 14, 2008	10.57	10.62	10.52	10.58	71,955,496	+0.06(+0.54%)
Apr 11, 2008	10.73	10.75	10.52	10.52	58,705,816	-0.24(-2.25%)
Apr 10, 2008	10.73	10.86	10.70	10.76	70,526,752	+0.02(+0.14%)
Apr 09, 2008	10.80	10.85	10.66	10.75	72,679,864	-0.06(-0.52%)
Apr 08, 2008	10.98	11.02	10.75	10.80	74,232,248	-0.25(-2.23%)
Apr 07, 2008	11.03	11.10	10.95	11.05	49,727,284	+0.07(+0.61%)
Apr 04, 2008	10.97	11.04	10.93	10.98	57,879,452	+0.01(+0.05%)
Apr 03, 2008	11.02	11.04	10.77	10.98	69,851,016	-0.09(-0.79%)
Apr 02, 2008	10.92	11.11	10.90	11.07	61,947,348	+0.07(+0.61%)
Apr 01, 2008	10.83	11.00	10.72	11.00	72,871,376	+0.23(+2.15%)
Mar 31, 2008	10.65	10.79	10.54	10.77	102,647,096	+0.22(+2.10%)
Mar 28, 2008	10.64	10.66	10.53	10.55	60,645,816	-0.03(-0.29%)
Mar 27, 2008	10.68	10.75	10.57	10.58	67,239,408	-0.07(-0.63%)
Mar 26, 2008	10.66	10.68	10.59	10.65	61,651,912	-0.05(-0.43%)
Mar 25, 2008	10.64	10.71	10.62	10.69	85,640,480	+0.09(+0.82%)
Mar 24, 2008	10.71	10.71	10.54	10.60	69,437,904	+0.01(+0.10%)
Mar 21, 2008	10.65	10.65	10.54	10.59	106,478,056	+0.00(+0.00%)
Mar 20, 2008	10.65	10.65	10.54	10.59	106,459,016	-0.01(-0.10%)
Mar 19, 2008	10.73	10.83	10.57	10.60	89,104,712	-0.20(-1.86%)
Mar 18, 2008	10.72	10.85	10.65	10.80	91,745,312	+0.22(+2.09%)
Mar 17, 2008	10.49	10.73	10.39	10.58	90,506,824	-0.04(-0.34%)
Mar 14, 2008	10.97	10.97	10.55	10.62	91,208,648	-0.29(-2.69%)
Mar 13, 2008	10.89	11.00	10.70	10.91	85,608,224	-0.04(-0.33%)
Mar 12, 2008	11.20	11.22	10.89	10.95	80,850,368	-0.23(-2.03%)
Mar 11, 2008	10.98	11.31	10.92	11.18	72,367,584	+0.29(+2.70%)
Mar 10, 2008	11.00	11.02	10.88	10.88	66,765,688	-0.10(-0.94%)
Mar 07, 2008	11.04	11.14	10.91	10.98	82,272,520	-0.12(-1.11%)
Mar 06, 2008	11.31	11.33	11.10	11.11	67,099,948	-0.24(-2.07%)
Mar 05, 2008	11.54	11.55	11.22	11.34	90,911,896	-0.10(-0.87%)
Mar 04, 2008	11.40	11.46	11.34	11.44	70,052,136	-0.01(-0.04%)
Mar 03, 2008	11.54	11.54	11.38	11.45	63,654,752	-0.02(-0.14%)
Feb 29, 2008	11.65	11.66	11.42	11.46	91,792,200	-0.14(-1.20%)
Feb 28, 2008	11.71	11.73	11.54	11.60	51,880,364	-0.10(-0.88%)
Feb 27, 2008	11.73	11.77	11.63	11.71	51,224,796	-0.04(-0.35%)
Feb 26, 2008	11.65	11.79	11.64	11.75	91,606,000	+0.03(+0.22%)
Feb 25, 2008	11.58	11.74	11.58	11.72	75,054,672	+0.14(+1.24%)
Feb 22, 2008	11.58	11.62	11.40	11.58	63,468,328	+0.05(+0.45%)
Feb 21, 2008	11.66	11.66	11.48	11.53	77,024,808	-0.04(-0.31%)
Feb 20, 2008	11.49	11.60	11.41	11.56	65,502,868	+0.05(+0.45%)
Feb 19, 2008	11.58	11.66	11.49	11.51	66,868,652	+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	109,564,680	-0.06(-0.53%)
Feb 14, 2008	11.69	11.75	11.48	11.55	86,907,592	-0.15(-1.28%)
Feb 13, 2008	11.68	11.77	11.64	11.70	99,401,776	+0.03(+0.26%)
Feb 12, 2008	11.47	11.69	11.45	11.67	83,848,264	+0.25(+2.16%)
Feb 11, 2008	11.51	11.53	11.33	11.42	60,686,644	-0.05(-0.45%)
Feb 08, 2008	11.65	11.66	11.41	11.47	58,851,172	-0.19(-1.63%)
Feb 07, 2008	11.63	11.78	11.55	11.66	64,208,800	+0.04(+0.35%)
Feb 06, 2008	11.78	11.85	11.62	11.62	82,297,520	-0.19(-1.61%)
Feb 05, 2008	12.09	12.12	11.81	11.81	76,462,800	-0.34(-2.84%)
Feb 04, 2008	12.12	12.23	12.09	12.16	57,521,784	+0.02(+0.17%)
Feb 01, 2008	12.04	12.24	11.90	12.14	101,249,584	+0.12(+0.98%)
Jan 31, 2008	11.85	12.10	11.71	12.02	102,496,752	+0.13(+1.13%)
Jan 30, 2008	11.90	12.08	11.81	11.89	79,620,240	-0.04(-0.34%)
Jan 29, 2008	11.91	11.96	11.80	11.93	67,801,568	+0.12(+1.00%)
Jan 28, 2008	11.67	11.81	11.61	11.81	73,482,736	+0.17(+1.50%)
Jan 25, 2008	11.92	11.96	11.53	11.63	116,425,976	-0.23(-1.91%)
Jan 24, 2008	11.80	11.86	11.64	11.86	114,148,288	+0.10(+0.83%)
Jan 23, 2008	11.55	11.78	11.33	11.76	193,758,272	+0.32(+2.83%)
Jan 22, 2008	11.15	11.89	11.09	11.44	138,424,432	-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	104,986,864	-0.24(-2.00%)
Jan 17, 2008	12.04	12.04	11.77	11.81	103,616,464	-0.23(-1.88%)
Jan 16, 2008	12.08	12.25	12.01	12.04	106,719,016	-0.10(-0.81%)
Jan 15, 2008	12.25	12.30	12.10	12.14	65,457,328	-0.20(-1.59%)
Jan 14, 2008	12.47	12.47	12.25	12.33	68,347,096	-0.03(-0.21%)
Jan 11, 2008	12.32	12.42	12.22	12.36	87,863,608	-0.03(-0.25%)
Jan 10, 2008	12.34	12.46	12.15	12.39	106,203,824	+0.08(+0.67%)
Jan 09, 2008	12.09	12.35	12.09	12.31	116,956,560	+0.23(+1.92%)
Jan 08, 2008	11.99	12.31	11.99	12.08	100,873,152	+0.12(+1.03%)
Jan 07, 2008	11.79	12.01	11.78	11.95	93,520,896	+0.21(+1.75%)
Jan 04, 2008	11.93	11.94	11.70	11.75	81,677,864	-0.18(-1.51%)
Jan 03, 2008	11.82	12.01	11.79	11.93	88,379,176	+0.14(+1.18%)
Jan 02, 2008	11.71	11.85	11.68	11.79	89,374,440	+0.09(+0.79%)
Jan 01, 2008	11.80	11.80	11.67	11.69	0	+0.00(+0.00%)
Dec 31, 2007	11.80	11.80	11.67	11.69	60,053,552	-0.09(-0.74%)
Dec 28, 2007	11.86	11.89	11.74	11.78	47,234,956	-0.01(-0.09%)
Dec 27, 2007	11.96	11.98	11.78	11.79	70,016,200	-0.14(-1.21%)
Dec 26, 2007	11.96	11.97	11.88	11.94	41,674,512	-0.07(-0.56%)
Dec 24, 2007	11.90	12.38	11.90	12.00	41,618,612	+0.05(+0.39%)
Dec 21, 2007	12.02	12.05	11.90	11.96	119,620,496	+0.01(+0.09%)
Dec 20, 2007	11.89	11.99	11.86	11.95	64,417,108	-0.03(-0.21%)
Dec 19, 2007	12.00	12.08	11.84	11.97	68,577,352	-0.05(-0.43%)
Dec 18, 2007	11.92	12.12	11.82	12.02	85,351,832	+0.21(+1.74%)
Dec 17, 2007	11.86	12.00	11.79	11.82	85,385,760	-0.07(-0.56%)
Dec 14, 2007	12.03	12.08	11.85	11.89	85,371,744	-0.28(-2.28%)
Dec 13, 2007	12.17	12.26	12.06	12.16	70,415,992	-0.09(-0.71%)
Dec 12, 2007	12.36	12.45	12.12	12.25	84,369,760	-0.01(-0.08%)
Dec 11, 2007	12.53	12.55	12.23	12.26	85,453,072	-0.28(-2.22%)
Dec 10, 2007	12.55	12.58	12.44	12.54	48,569,128	-0.02(-0.12%)
Dec 07, 2007	12.44	12.61	12.37	12.55	71,949,064	+0.12(+0.95%)
Dec 06, 2007	12.33	12.45	12.26	12.44	55,717,244	+0.10(+0.79%)
Dec 05, 2007	12.12	12.40	12.11	12.34	89,767,872	+0.26(+2.17%)
Dec 04, 2007	12.02	12.21	12.01	12.08	57,547,200	-0.04(-0.34%)
Dec 03, 2007	12.15	12.25	12.04	12.12	66,655,072	-0.11(-0.88%)
Nov 30, 2007	12.27	12.33	12.15	12.22	85,652,104	+0.08(+0.68%)
Nov 29, 2007	12.03	12.18	11.96	12.14	68,286,424	+0.08(+0.68%)
Nov 28, 2007	11.78	12.09	11.77	12.06	93,501,040	+0.29(+2.45%)
Nov 27, 2007	11.62	11.83	11.50	11.77	110,236,168	+0.30(+2.60%)
Nov 26, 2007	11.81	11.83	11.44	11.47	81,762,752	-0.35(-2.96%)
Nov 23, 2007	11.76	11.93	11.71	11.82	75,101,928	+0.32(+2.82%)
Nov 21, 2007	11.58	11.70	11.47	11.50	85,836,904	-0.19(-1.63%)
Nov 20, 2007	11.76	11.76	11.54	11.69	108,842,328	+0.01(+0.04%)
Nov 19, 2007	12.01	12.04	11.64	11.68	113,503,776	-0.35(-2.91%)
Nov 16, 2007	12.09	12.10	11.86	12.03	75,172,232	+0.05(+0.43%)
Nov 15, 2007	12.12	12.28	11.95	11.98	69,433,928	-0.16(-1.36%)
Nov 14, 2007	12.19	12.33	12.12	12.15	82,538,000	+0.03(+0.26%)
Nov 13, 2007	11.92	12.12	11.90	12.12	73,701,336	+0.27(+2.30%)
Nov 12, 2007	11.75	11.96	11.73	11.84	65,570,400	+0.10(+0.83%)
Nov 09, 2007	11.89	11.93	11.73	11.75	94,222,640	-0.14(-1.21%)
Nov 08, 2007	12.05	12.05	11.83	11.89	117,481,656	-0.11(-0.90%)
Nov 07, 2007	12.16	12.26	11.98	12.00	75,796,080	-0.31(-2.55%)
Nov 06, 2007	12.19	12.34	12.17	12.31	67,298,112	+0.13(+1.10%)
Nov 05, 2007	12.14	12.31	12.10	12.18	63,587,184	+0.00(+0.00%)
Nov 02, 2007	12.36	12.42	12.14	12.18	78,861,248	-0.14(-1.17%)
Nov 01, 2007	12.65	12.66	12.30	12.32	86,043,112	-0.34(-2.68%)
Oct 31, 2007	12.64	12.67	12.56	12.66	61,155,376	+0.08(+0.65%)
Oct 30, 2007	12.60	12.73	12.53	12.58	60,390,084	-0.03(-0.24%)
Oct 29, 2007	12.50	12.64	12.46	12.61	68,593,424	+0.10(+0.82%)
Oct 26, 2007	12.51	12.51	12.41	12.51	53,628,504	+0.01(+0.08%)
Oct 25, 2007	12.45	12.53	12.34	12.50	89,916,032	+0.16(+1.29%)
Oct 24, 2007	12.36	12.37	12.15	12.34	87,615,704	-0.04(-0.29%)
Oct 23, 2007	12.42	12.46	12.31	12.37	62,953,688	+0.02(+0.13%)
Oct 22, 2007	12.35	12.43	12.28	12.36	74,230,824	-0.03(-0.21%)
Oct 19, 2007	12.62	12.63	12.02	12.38	90,451,240	-0.24(-1.92%)
Oct 18, 2007	12.63	12.82	12.62	12.63	83,744,728	-0.01(-0.04%)
Oct 17, 2007	12.73	12.79	12.57	12.63	63,479,844	-0.04(-0.33%)
Oct 16, 2007	12.82	12.85	12.62	12.67	86,595,824	-0.19(-1.48%)
Oct 15, 2007	12.99	13.04	12.79	12.86	82,520,864	-0.13(-1.03%)
Oct 12, 2007	13.08	13.09	12.95	13.00	65,804,732	-0.10(-0.75%)
Oct 11, 2007	13.16	13.19	13.04	13.09	60,980,696	-0.05(-0.35%)
Oct 10, 2007	13.15	13.23	13.02	13.14	56,956,888	+0.00(+0.00%)
Oct 09, 2007	13.08	13.22	13.04	13.14	61,006,008	+0.05(+0.35%)
Oct 08, 2007	13.15	13.21	13.05	13.09	46,336,324	-0.07(-0.51%)
Oct 05, 2007	13.12	13.20	13.08	13.16	94,154,056	+0.14(+1.11%)
Oct 04, 2007	12.93	13.13	12.92	13.02	60,543,628	+0.11(+0.88%)
Oct 03, 2007	12.79	12.98	12.75	12.90	62,578,636	+0.07(+0.56%)
Oct 02, 2007	12.81	12.89	12.70	12.83	70,373,984	+0.05(+0.36%)
Oct 01, 2007	12.58	12.82	12.58	12.79	61,294,440	+0.22(+1.72%)
Sep 28, 2007	12.74	12.75	12.53	12.57	79,547,496	-0.16(-1.29%)
Sep 27, 2007	12.69	12.77	12.66	12.73	54,010,732	+0.09(+0.69%)
Sep 26, 2007	12.55	12.70	12.51	12.65	63,705,756	+0.17(+1.40%)
Sep 25, 2007	12.53	12.63	12.43	12.47	76,720,504	-0.09(-0.74%)
Sep 24, 2007	12.69	12.72	12.51	12.56	78,029,120	-0.09(-0.69%)
Sep 21, 2007	12.77	12.78	12.62	12.65	104,904,864	+0.04(+0.29%)
Sep 20, 2007	12.82	12.84	12.58	12.62	75,009,984	-0.19(-1.45%)
Sep 19, 2007	12.68	12.90	12.64	12.80	85,981,936	+0.17(+1.39%)
Sep 18, 2007	12.44	12.67	12.33	12.63	79,046,680	+0.21(+1.70%)
Sep 17, 2007	12.43	12.47	12.27	12.42	79,129,552	-0.08(-0.66%)
Sep 14, 2007	12.45	12.53	12.34	12.50	68,185,264	+0.03(+0.25%)
Sep 13, 2007	12.51	12.68	12.40	12.47	61,309,600	+0.02(+0.17%)
Sep 12, 2007	12.40	12.50	12.38	12.45	54,714,328	+0.00(+0.00%)
Sep 11, 2007	12.37	12.52	12.31	12.45	59,452,588	+0.12(+0.96%)
Sep 10, 2007	12.53	12.58	12.30	12.33	70,863,352	-0.15(-1.20%)
Sep 07, 2007	12.65	12.66	12.40	12.48	70,107,856	-0.19(-1.50%)
Sep 06, 2007	12.76	12.78	12.62	12.67	59,446,428	-0.05(-0.36%)
Sep 05, 2007	12.81	12.83	12.62	12.71	78,805,856	-0.19(-1.48%)
Sep 04, 2007	12.75	12.95	12.70	12.90	55,418,560	+0.12(+0.97%)
Aug 31, 2007	12.70	12.86	12.68	12.78	67,834,640	+0.15(+1.18%)
Aug 30, 2007	12.56	12.72	12.55	12.63	54,176,016	-0.06(-0.49%)
Aug 29, 2007	12.63	12.73	12.49	12.69	72,323,088	+0.10(+0.82%)
Aug 28, 2007	12.69	12.75	12.53	12.59	93,496,144	-0.15(-1.17%)
Aug 27, 2007	12.72	12.79	12.69	12.74	52,572,384	+0.01(+0.08%)
Aug 24, 2007	12.62	12.78	12.61	12.73	62,183,052	+0.06(+0.49%)
Aug 23, 2007	12.73	12.80	12.58	12.67	64,956,612	-0.02(-0.12%)
Aug 22, 2007	12.53	12.69	12.53	12.68	79,419,256	+0.21(+1.69%)
Aug 21, 2007	12.42	12.61	12.36	12.47	72,990,792	+0.04(+0.29%)
Aug 20, 2007	12.31	12.53	12.28	12.44	82,040,392	+0.12(+0.96%)
Aug 17, 2007	12.23	12.35	12.13	12.32	93,685,064	+0.28(+2.35%)
Aug 16, 2007	12.02	12.13	11.90	12.03	128,542,608	-0.07(-0.59%)
Aug 15, 2007	12.15	12.32	12.08	12.11	102,847,232	-0.03(-0.21%)
Aug 14, 2007	12.26	12.34	12.11	12.13	73,920,344	-0.16(-1.30%)
Aug 13, 2007	12.45	12.45	12.24	12.29	87,295,296	-0.05(-0.42%)
Aug 10, 2007	12.35	12.39	12.22	12.34	96,507,080	-0.08(-0.62%)
Aug 09, 2007	12.48	12.68	12.42	12.42	105,906,920	-0.24(-1.91%)
Aug 08, 2007	12.51	12.67	12.44	12.66	100,267,072	+0.13(+1.07%)
Aug 07, 2007	12.42	12.67	12.32	12.53	100,605,568	+0.12(+1.00%)
Aug 06, 2007	12.10	12.42	12.12	12.40	101,547,088	+0.22(+1.77%)
Aug 03, 2007	12.25	12.32	12.16	12.19	107,158,912	-0.08(-0.67%)
Aug 02, 2007	12.19	12.32	12.12	12.27	77,379,384	+0.11(+0.93%)
Aug 01, 2007	12.10	12.20	12.02	12.16	111,456,280	+0.06(+0.51%)
Jul 31, 2007	12.28	12.31	12.09	12.10	121,295,096	-0.13(-1.05%)
Jul 30, 2007	12.37	12.37	12.11	12.22	98,727,960	-0.02(-0.13%)
Jul 27, 2007	12.46	12.50	12.24	12.24	103,459,784	-0.19(-1.49%)
Jul 26, 2007	12.73	12.73	12.40	12.43	129,242,176	-0.32(-2.54%)
Jul 25, 2007	12.83	12.91	12.72	12.75	88,231,304	-0.06(-0.44%)
Jul 24, 2007	12.84	12.93	12.80	12.81	82,977,960	-0.07(-0.56%)
Jul 23, 2007	12.84	13.02	12.81	12.88	77,827,656	+0.07(+0.52%)
Jul 20, 2007	12.90	12.93	12.80	12.81	93,934,640	-0.05(-0.36%)
Jul 19, 2007	12.98	12.99	12.83	12.86	100,434,752	-0.07(-0.56%)
Jul 18, 2007	12.96	13.02	12.72	12.93	220,205,104	-0.43(-3.20%)
Jul 17, 2007	13.40	13.45	13.34	13.36	68,434,952	-0.06(-0.46%)
Jul 16, 2007	13.28	13.43	13.28	13.42	44,504,172	+0.09(+0.66%)
Jul 13, 2007	13.36	13.42	13.26	13.33	58,681,476	-0.04(-0.27%)
Jul 12, 2007	13.15	13.38	13.06	13.37	103,270,224	+0.27(+2.08%)
Jul 11, 2007	13.13	13.23	13.06	13.09	85,316,672	-0.07(-0.51%)
Jul 10, 2007	13.30	13.32	13.14	13.16	84,479,920	-0.15(-1.16%)
Jul 09, 2007	13.34	13.37	13.26	13.32	48,060,544	-0.02(-0.15%)
Jul 06, 2007	13.31	13.35	13.22	13.34	51,525,156	+0.01(+0.08%)
Jul 05, 2007	13.30	13.43	13.24	13.33	56,018,404	+0.05(+0.35%)
Jul 03, 2007	13.25	13.36	13.26	13.28	33,553,282	+0.04(+0.31%)

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.