Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.68	14.86	14.49	14.79	4,715,259	+0.13(+0.86%)
May 29, 2008	14.28	14.89	14.23	14.66	7,784,715	+0.38(+2.69%)
May 28, 2008	14.19	14.31	13.90	14.28	3,985,772	+0.14(+1.00%)
May 27, 2008	13.96	14.24	13.88	14.13	3,342,088	+0.15(+1.07%)
May 26, 2008	14.37	14.39	13.91	13.98	0	+0.00(+0.00%)
May 23, 2008	14.37	14.39	13.91	13.98	3,616,668	-0.42(-2.94%)
May 22, 2008	14.20	14.52	14.08	14.41	3,566,243	+0.31(+2.17%)
May 21, 2008	14.20	14.53	14.07	14.10	3,234,289	-0.10(-0.72%)
May 20, 2008	14.28	14.42	14.09	14.20	3,404,729	-0.17(-1.20%)
May 19, 2008	14.36	14.66	14.23	14.38	5,108,979	+0.05(+0.33%)
May 16, 2008	14.63	14.79	14.21	14.33	3,656,048	-0.27(-1.88%)
May 15, 2008	14.38	14.70	14.28	14.60	4,130,776	+0.35(+2.48%)
May 14, 2008	14.11	14.47	14.06	14.25	4,976,261	+0.15(+1.06%)
May 13, 2008	13.99	14.20	13.89	14.10	9,446,440	+0.15(+1.07%)
May 12, 2008	13.73	13.97	13.61	13.95	5,327,978	+0.34(+2.48%)
May 09, 2008	13.76	13.91	13.56	13.62	2,221,051	-0.37(-2.64%)
May 08, 2008	13.91	14.07	13.87	13.98	4,586,957	+0.12(+0.85%)
May 07, 2008	13.93	13.98	13.77	13.87	7,702,399	-0.03(-0.23%)
May 06, 2008	13.97	14.03	13.65	13.90	7,615,468	-0.19(-1.34%)
May 05, 2008	14.01	14.17	13.88	14.09	6,029,088	+0.12(+0.84%)
May 02, 2008	14.23	14.24	13.87	13.97	6,110,525	-0.02(-0.11%)
May 01, 2008	13.86	14.10	13.85	13.98	6,275,571	+0.02(+0.11%)
Apr 30, 2008	14.01	14.08	13.83	13.97	8,178,837	-0.04(-0.28%)
Apr 29, 2008	14.44	14.45	13.94	14.01	7,470,697	-0.31(-2.14%)
Apr 28, 2008	14.15	14.71	14.02	14.31	6,283,423	+0.07(+0.50%)
Apr 25, 2008	14.32	14.36	13.98	14.24	8,566,586	+0.05(+0.39%)
Apr 24, 2008	14.26	14.42	13.91	14.19	7,157,982	-0.05(-0.33%)
Apr 23, 2008	14.76	14.97	14.12	14.24	9,846,324	-0.49(-3.36%)
Apr 22, 2008	15.17	15.26	14.64	14.73	5,554,340	-0.53(-3.45%)
Apr 21, 2008	14.94	15.26	14.75	15.26	7,019,747	+0.33(+2.21%)
Apr 18, 2008	14.77	15.30	14.77	14.93	13,209,388	+0.46(+3.20%)
Apr 17, 2008	14.02	14.50	13.98	14.46	10,516,111	+0.44(+3.13%)
Apr 16, 2008	13.87	14.05	13.87	14.02	5,195,230	+0.25(+1.82%)
Apr 15, 2008	13.55	13.81	13.34	13.77	5,113,039	+0.34(+2.51%)
Apr 14, 2008	13.25	13.52	13.25	13.44	6,896,561	+0.21(+1.60%)
Apr 11, 2008	13.13	13.36	13.13	13.22	5,806,579	-0.09(-0.65%)
Apr 10, 2008	12.93	13.40	12.91	13.31	6,379,594	+0.40(+3.10%)
Apr 09, 2008	13.11	13.15	12.82	12.91	4,370,728	-0.25(-1.91%)
Apr 08, 2008	13.22	13.28	13.07	13.16	2,423,723	-0.18(-1.35%)
Apr 07, 2008	13.33	13.58	13.25	13.34	3,053,451	+0.14(+1.07%)
Apr 04, 2008	12.96	13.25	12.93	13.20	3,682,341	+0.30(+2.31%)
Apr 03, 2008	12.71	12.94	12.68	12.90	2,772,507	+0.12(+0.92%)
Apr 02, 2008	13.25	13.25	12.74	12.78	2,916,518	-0.42(-3.21%)
Apr 01, 2008	12.59	13.21	12.59	13.21	4,336,752	+0.69(+5.52%)
Mar 31, 2008	12.56	12.69	12.35	12.52	3,956,021	-0.14(-1.12%)
Mar 28, 2008	12.85	12.89	12.63	12.66	2,651,567	+0.02(+0.19%)
Mar 27, 2008	12.95	13.03	12.60	12.63	3,889,766	-0.30(-2.31%)
Mar 26, 2008	12.94	13.11	12.82	12.93	2,402,453	-0.10(-0.78%)
Mar 25, 2008	13.16	13.30	12.94	13.04	4,236,735	-0.27(-2.01%)
Mar 24, 2008	13.29	13.44	13.16	13.30	3,961,202	+0.05(+0.36%)
Mar 21, 2008	13.22	13.46	13.05	13.26	7,649,498	+0.00(+0.00%)
Mar 20, 2008	13.22	13.46	13.05	13.26	7,649,498	+0.11(+0.84%)
Mar 19, 2008	13.22	13.69	13.05	13.15	7,063,283	+0.15(+1.15%)
Mar 18, 2008	12.59	13.04	12.56	13.00	4,491,890	+0.75(+6.09%)
Mar 17, 2008	12.32	12.57	12.11	12.25	4,947,307	-0.27(-2.13%)
Mar 14, 2008	13.11	13.11	12.41	12.52	5,975,319	-0.51(-3.92%)
Mar 13, 2008	12.64	13.16	12.64	13.03	5,558,607	+0.12(+0.91%)
Mar 12, 2008	12.60	13.15	12.60	12.91	6,082,532	+0.31(+2.43%)
Mar 11, 2008	12.60	12.94	12.34	12.60	5,608,761	+0.31(+2.49%)
Mar 10, 2008	12.54	12.54	12.13	12.30	3,813,997	-0.11(-0.88%)
Mar 07, 2008	12.67	12.73	12.27	12.41	4,512,703	-0.35(-2.71%)
Mar 06, 2008	12.67	13.04	12.67	12.75	7,192,482	+0.05(+0.37%)
Mar 05, 2008	11.96	12.89	11.87	12.71	9,436,025	+1.00(+8.51%)
Mar 04, 2008	11.65	11.77	11.55	11.71	5,619,206	-0.03(-0.27%)
Mar 03, 2008	11.27	11.77	11.21	11.74	4,371,232	+0.43(+3.82%)
Feb 29, 2008	11.61	11.61	11.26	11.31	3,844,159	-0.36(-3.09%)
Feb 28, 2008	11.58	11.83	11.50	11.67	3,132,788	+0.04(+0.34%)
Feb 27, 2008	11.21	11.76	11.07	11.63	4,477,899	+0.39(+3.49%)
Feb 26, 2008	11.40	11.50	11.19	11.24	3,529,008	-0.19(-1.65%)
Feb 25, 2008	11.42	11.50	11.15	11.43	2,872,090	-0.01(-0.07%)
Feb 22, 2008	11.27	11.49	11.05	11.43	3,167,914	+0.17(+1.53%)
Feb 21, 2008	11.76	11.87	11.17	11.26	5,126,011	-0.42(-3.56%)
Feb 20, 2008	11.14	11.79	11.10	11.68	6,769,886	+0.53(+4.71%)
Feb 19, 2008	10.80	11.29	10.80	11.15	4,761,642	+0.46(+4.26%)
Feb 18, 2008	10.76	10.79	10.56	10.70	0	+0.00(+0.00%)
Feb 15, 2008	10.76	10.79	10.56	10.70	2,986,237	-0.04(-0.37%)
Feb 14, 2008	10.85	10.94	10.71	10.74	3,405,010	-0.13(-1.16%)
Feb 13, 2008	10.79	10.88	10.75	10.86	2,813,845	+0.17(+1.61%)
Feb 12, 2008	10.75	10.85	10.59	10.69	1,779,837	+0.05(+0.44%)
Feb 11, 2008	10.74	10.76	10.54	10.64	2,913,087	-0.09(-0.88%)
Feb 08, 2008	10.70	10.79	10.59	10.74	3,113,007	+0.01(+0.07%)
Feb 07, 2008	10.74	10.81	10.59	10.73	3,633,804	-0.06(-0.58%)
Feb 06, 2008	10.91	10.96	10.69	10.79	2,934,872	-0.03(-0.29%)
Feb 05, 2008	10.99	11.10	10.67	10.82	5,975,426	-0.20(-1.85%)
Feb 04, 2008	11.31	11.40	11.01	11.03	4,150,770	-0.28(-2.50%)
Feb 01, 2008	11.20	11.53	11.15	11.31	2,806,034	+0.15(+1.34%)
Jan 31, 2008	10.81	11.30	10.70	11.16	3,382,074	+0.16(+1.50%)
Jan 30, 2008	10.98	11.14	10.70	10.99	5,769,063	+0.28(+2.64%)
Jan 29, 2008	10.96	10.98	10.67	10.71	4,542,082	-0.27(-2.43%)
Jan 28, 2008	10.21	11.29	10.21	10.98	7,372,209	+0.57(+5.51%)
Jan 25, 2008	10.73	10.73	10.23	10.41	5,376,000	-0.18(-1.70%)
Jan 24, 2008	10.70	10.83	10.55	10.59	4,421,405	-0.05(-0.52%)
Jan 23, 2008	10.27	10.67	10.05	10.64	6,544,449	+0.09(+0.82%)
Jan 22, 2008	10.21	10.78	10.20	10.56	5,180,618	+0.10(+0.98%)
Jan 21, 2008	10.79	10.84	10.30	10.45	0	+0.00(+0.00%)
Jan 18, 2008	10.79	10.84	10.30	10.45	5,245,247	-0.24(-2.27%)
Jan 17, 2008	11.00	11.16	10.62	10.70	4,910,833	-0.30(-2.71%)
Jan 16, 2008	10.83	11.13	10.77	10.99	4,682,904	+0.10(+0.94%)
Jan 15, 2008	10.89	11.06	10.85	10.89	2,696,059	-0.12(-1.07%)
Jan 14, 2008	11.15	11.18	10.95	11.01	3,026,307	-0.07(-0.64%)
Jan 11, 2008	11.28	11.28	10.98	11.08	2,989,866	-0.29(-2.55%)
Jan 10, 2008	11.05	11.47	10.96	11.37	3,588,390	+0.26(+2.33%)
Jan 09, 2008	10.93	11.12	10.83	11.11	3,674,555	+0.15(+1.36%)
Jan 08, 2008	11.48	11.48	10.96	10.96	3,897,266	-0.40(-3.52%)
Jan 07, 2008	10.96	11.40	10.93	11.36	3,585,851	+0.45(+4.10%)
Jan 04, 2008	11.17	11.17	10.85	10.92	4,183,165	-0.27(-2.39%)
Jan 03, 2008	11.99	11.99	11.17	11.18	5,086,811	-0.67(-5.69%)
Jan 02, 2008	11.95	12.15	11.79	11.86	2,883,417	-0.17(-1.43%)
Jan 01, 2008	12.03	12.09	11.93	12.03	0	+0.00(+0.00%)
Dec 31, 2007	12.03	12.09	11.93	12.03	2,106,933	-0.05(-0.46%)
Dec 28, 2007	11.98	12.25	11.98	12.09	2,094,842	+0.05(+0.39%)
Dec 27, 2007	12.10	12.16	11.95	12.04	2,786,783	-0.07(-0.58%)
Dec 26, 2007	12.11	12.18	12.04	12.11	4,578,731	+0.03(+0.26%)
Dec 24, 2007	11.99	12.20	11.97	12.08	880,071	+0.04(+0.33%)
Dec 21, 2007	11.77	12.13	11.73	12.04	5,091,109	+0.42(+3.58%)
Dec 20, 2007	11.59	11.75	11.41	11.62	2,809,798	+0.13(+1.16%)
Dec 19, 2007	11.63	11.63	11.31	11.49	3,203,969	-0.11(-0.95%)
Dec 18, 2007	11.18	11.68	11.16	11.60	4,008,874	+0.49(+4.38%)
Dec 17, 2007	11.29	11.34	11.06	11.11	2,816,057	-0.20(-1.73%)
Dec 14, 2007	11.62	11.78	11.30	11.31	2,840,864	-0.45(-3.81%)
Dec 13, 2007	11.82	11.93	11.58	11.76	2,821,746	-0.08(-0.66%)
Dec 12, 2007	12.04	12.16	11.64	11.83	3,060,981	+0.04(+0.33%)
Dec 11, 2007	12.02	12.15	11.76	11.80	3,130,286	-0.23(-1.89%)
Dec 10, 2007	11.99	12.13	11.87	12.02	2,530,586	+0.03(+0.26%)
Dec 07, 2007	12.15	12.33	11.98	11.99	2,427,601	-0.07(-0.59%)
Dec 06, 2007	11.48	12.08	11.46	12.06	4,131,072	+0.57(+4.99%)
Dec 05, 2007	11.50	11.55	11.22	11.49	4,088,173	+0.11(+0.96%)
Dec 04, 2007	11.32	11.61	11.31	11.38	3,343,994	-0.04(-0.34%)
Dec 03, 2007	11.65	11.76	11.38	11.42	3,823,991	-0.28(-2.41%)
Nov 30, 2007	11.71	11.77	11.59	11.70	3,775,935	+0.10(+0.88%)
Nov 29, 2007	11.49	11.87	11.39	11.60	3,981,729	+0.09(+0.82%)
Nov 28, 2007	11.18	11.63	11.07	11.50	5,708,821	+0.43(+3.90%)
Nov 27, 2007	11.31	11.31	10.93	11.07	7,636,050	-0.11(-0.98%)
Nov 26, 2007	11.66	11.72	11.18	11.18	6,438,981	-0.46(-3.91%)
Nov 23, 2007	11.70	11.70	11.48	11.64	1,650,520	+0.12(+1.02%)
Nov 21, 2007	11.70	11.70	11.47	11.52	5,061,132	-0.25(-2.13%)
Nov 20, 2007	11.88	11.94	11.52	11.77	9,923,805	+0.13(+1.08%)
Nov 19, 2007	11.76	11.76	11.58	11.65	6,401,371	-0.17(-1.46%)
Nov 16, 2007	11.71	11.87	11.46	11.82	6,204,494	+0.17(+1.48%)
Nov 15, 2007	12.11	12.15	11.58	11.65	8,871,970	-0.49(-4.01%)
Nov 14, 2007	11.85	12.51	11.83	12.13	5,848,003	+0.30(+2.52%)
Nov 13, 2007	11.89	12.29	11.69	11.83	6,601,452	+0.59(+5.23%)
Nov 12, 2007	11.21	11.35	10.59	11.25	14,183,445	-0.33(-2.85%)
Nov 09, 2007	11.82	11.91	11.50	11.58	4,415,290	-0.24(-1.99%)
Nov 08, 2007	11.51	12.02	11.51	11.81	5,279,810	+0.35(+3.08%)
Nov 07, 2007	11.76	11.76	11.45	11.46	3,481,500	-0.32(-2.73%)
Nov 06, 2007	11.80	11.93	11.64	11.78	3,120,093	-0.05(-0.46%)
Nov 05, 2007	11.87	11.94	11.77	11.83	4,657,817	-0.03(-0.26%)
Nov 02, 2007	12.16	12.43	11.74	11.87	5,322,865	-0.26(-2.14%)
Nov 01, 2007	12.36	12.42	12.11	12.12	4,325,266	-0.27(-2.22%)
Oct 31, 2007	12.42	12.67	12.35	12.40	6,014,647	+0.01(+0.06%)
Oct 30, 2007	12.37	12.72	12.36	12.39	7,012,884	+0.01(+0.06%)
Oct 29, 2007	12.46	12.54	12.35	12.38	7,017,216	-0.02(-0.13%)
Oct 26, 2007	12.55	12.56	12.31	12.40	2,833,135	-0.02(-0.13%)
Oct 25, 2007	12.61	12.63	12.40	12.42	2,341,917	-0.15(-1.19%)
Oct 24, 2007	12.74	12.74	12.51	12.56	3,909,100	-0.18(-1.42%)
Oct 23, 2007	12.89	12.95	12.63	12.74	5,320,444	-0.20(-1.58%)
Oct 22, 2007	13.11	13.17	12.93	12.95	4,638,218	-0.29(-2.19%)
Oct 19, 2007	13.97	13.97	13.22	13.24	9,900,302	-0.78(-5.60%)
Oct 18, 2007	14.13	14.18	13.88	14.02	4,295,321	-0.10(-0.72%)
Oct 17, 2007	14.11	14.20	14.01	14.13	5,077,447	+0.16(+1.12%)
Oct 16, 2007	14.21	14.22	13.89	13.97	3,780,785	-0.17(-1.22%)
Oct 15, 2007	14.28	14.40	14.08	14.14	3,693,882	-0.11(-0.77%)
Oct 12, 2007	14.38	14.46	14.11	14.25	4,416,399	-0.20(-1.36%)
Oct 11, 2007	14.61	14.75	14.40	14.45	2,724,570	-0.09(-0.65%)
Oct 10, 2007	14.44	14.60	14.38	14.54	3,088,237	+0.11(+0.76%)
Oct 09, 2007	14.20	14.47	14.18	14.43	3,114,856	+0.32(+2.28%)
Oct 08, 2007	13.82	14.15	13.80	14.11	2,881,429	+0.23(+1.64%)
Oct 05, 2007	13.90	13.95	13.68	13.88	2,660,476	+0.02(+0.17%)
Oct 04, 2007	13.84	13.91	13.73	13.86	2,371,989	+0.02(+0.11%)
Oct 03, 2007	13.89	14.01	13.77	13.84	3,699,743	-0.15(-1.07%)
Oct 02, 2007	14.06	14.07	13.89	13.99	2,468,577	-0.02(-0.11%)
Oct 01, 2007	14.09	14.09	13.87	14.01	4,390,370	+0.00(+0.00%)
Sep 28, 2007	14.06	14.09	13.96	14.01	3,549,383	-0.05(-0.34%)
Sep 27, 2007	14.13	14.22	14.00	14.06	6,169,085	-0.12(-0.83%)
Sep 26, 2007	14.26	14.28	14.11	14.17	3,177,179	-0.03(-0.22%)
Sep 25, 2007	14.71	14.71	14.17	14.20	4,598,653	-0.50(-3.42%)
Sep 24, 2007	14.68	14.79	14.47	14.71	2,609,762	-0.05(-0.37%)
Sep 21, 2007	14.91	14.91	14.71	14.76	5,579,241	+0.05(+0.32%)
Sep 20, 2007	14.50	14.81	14.49	14.71	2,637,922	+0.21(+1.46%)
Sep 19, 2007	14.23	14.65	14.23	14.50	3,412,658	+0.28(+1.99%)
Sep 18, 2007	14.16	14.28	14.03	14.22	4,390,379	+0.06(+0.44%)
Sep 17, 2007	14.33	14.36	14.10	14.16	4,035,632	-0.28(-1.96%)
Sep 14, 2007	14.60	14.54	14.39	14.44	2,913,180	-0.16(-1.08%)
Sep 13, 2007	14.57	14.74	14.40	14.60	3,182,253	+0.08(+0.54%)
Sep 12, 2007	14.43	14.59	14.42	14.52	2,983,368	+0.00(+0.00%)
Sep 11, 2007	14.35	14.59	14.29	14.52	4,734,239	+0.16(+1.15%)
Sep 10, 2007	14.54	14.71	14.32	14.35	7,126,800	-0.20(-1.35%)
Sep 07, 2007	14.47	14.76	14.28	14.55	5,801,977	-0.06(-0.43%)
Sep 06, 2007	15.04	15.04	14.56	14.61	7,025,499	-0.43(-2.87%)
Sep 05, 2007	15.70	16.08	14.92	15.04	8,335,923	-2.23(-12.90%)
Sep 04, 2007	16.76	17.36	16.76	17.27	1,845,113	+0.36(+2.13%)
Aug 31, 2007	16.80	17.05	16.69	16.91	1,380,761	+0.38(+2.33%)
Aug 30, 2007	16.68	16.62	16.39	16.53	1,465,753	-0.16(-0.94%)
Aug 29, 2007	16.43	16.68	16.37	16.68	1,764,434	+0.31(+1.92%)
Aug 28, 2007	16.43	16.61	16.35	16.37	2,351,602	-0.25(-1.51%)
Aug 27, 2007	17.06	17.06	16.61	16.62	1,686,075	-0.53(-3.11%)
Aug 24, 2007	16.90	17.19	16.82	17.16	1,946,395	+0.20(+1.20%)
Aug 23, 2007	16.46	17.15	16.62	16.95	2,197,419	+0.49(+3.00%)
Aug 22, 2007	16.44	16.48	16.16	16.46	3,107,606	+0.23(+1.40%)
Aug 21, 2007	15.93	16.28	15.55	16.23	2,358,355	+0.30(+1.87%)
Aug 20, 2007	15.65	16.04	15.57	15.93	3,318,364	+0.23(+1.45%)
Aug 17, 2007	15.48	15.74	15.30	15.70	4,203,576	+0.52(+3.41%)
Aug 16, 2007	15.33	15.38	14.89	15.19	4,740,412	-0.15(-0.97%)
Aug 15, 2007	15.65	15.84	15.30	15.33	2,545,031	-0.31(-2.01%)
Aug 14, 2007	15.92	16.02	15.55	15.65	2,609,838	-0.27(-1.73%)
Aug 13, 2007	15.67	16.29	15.61	15.92	3,252,232	+0.25(+1.60%)
Aug 10, 2007	15.42	16.22	14.91	15.67	5,633,651	+0.06(+0.40%)
Aug 09, 2007	16.09	16.25	15.46	15.61	5,402,824	-0.75(-4.60%)
Aug 08, 2007	16.95	16.95	15.97	16.36	5,118,431	-0.51(-3.02%)
Aug 07, 2007	16.74	16.97	16.33	16.87	4,500,634	+0.13(+0.80%)
Aug 06, 2007	16.15	16.78	15.95	16.74	3,778,236	+0.63(+3.90%)
Aug 03, 2007	16.38	16.50	16.00	16.11	2,667,867	-0.20(-1.25%)
Aug 02, 2007	16.75	16.75	16.13	16.32	5,141,118	-0.05(-0.34%)
Aug 01, 2007	16.47	16.78	16.15	16.37	4,909,584	-0.35(-2.07%)
Jul 31, 2007	17.25	17.38	16.68	16.72	3,784,438	-0.53(-3.09%)
Jul 30, 2007	17.50	17.50	16.68	17.25	4,721,563	+0.45(+2.66%)
Jul 27, 2007	17.09	17.52	16.76	16.80	2,978,143	-0.47(-2.73%)
Jul 26, 2007	17.49	17.69	17.11	17.27	3,443,123	-0.43(-2.44%)
Jul 25, 2007	18.04	18.17	17.62	17.70	3,384,244	-0.33(-1.83%)
Jul 24, 2007	18.57	18.58	18.00	18.03	2,460,312	-0.59(-3.16%)
Jul 23, 2007	18.65	18.76	18.58	18.62	1,576,357	+0.05(+0.25%)
Jul 20, 2007	18.67	18.76	18.46	18.58	2,338,843	-0.05(-0.30%)
Jul 19, 2007	18.47	18.81	18.46	18.63	1,812,218	+0.27(+1.50%)
Jul 18, 2007	18.39	18.49	18.18	18.36	1,858,982	-0.06(-0.34%)
Jul 17, 2007	18.68	18.87	18.36	18.42	2,872,764	-0.24(-1.30%)
Jul 16, 2007	18.62	18.69	18.27	18.66	2,546,687	-0.10(-0.54%)
Jul 13, 2007	18.43	18.85	18.40	18.76	1,957,098	+0.27(+1.49%)
Jul 12, 2007	18.22	18.51	18.21	18.49	3,925,101	+0.28(+1.55%)
Jul 11, 2007	18.28	18.38	18.09	18.21	1,590,755	-0.04(-0.21%)
Jul 10, 2007	18.19	18.53	18.19	18.25	3,106,506	-0.17(-0.94%)
Jul 09, 2007	18.58	18.64	18.33	18.42	2,533,760	-0.16(-0.89%)
Jul 06, 2007	18.62	18.68	18.45	18.58	2,366,829	+0.02(+0.13%)
Jul 05, 2007	18.66	18.67	18.42	18.56	2,775,319	-0.06(-0.34%)
Jul 03, 2007	18.51	18.83	18.31	18.62	1,740,351	+0.32(+1.76%)
Jul 02, 2007	18.26	18.32	17.92	18.30	2,505,148	+0.22(+1.22%)
Jun 29, 2007	18.24	18.32	17.96	18.08	2,505,401	-0.16(-0.86%)
Jun 28, 2007	18.16	18.32	18.05	18.24	1,640,068	+0.16(+0.91%)
Jun 27, 2007	18.17	18.17	17.98	18.07	3,229,295	-0.17(-0.95%)
Jun 26, 2007	18.28	18.37	18.13	18.25	2,261,513	+0.14(+0.78%)
Jun 25, 2007	18.10	18.33	18.08	18.11	2,450,610	+0.00(+0.00%)
Jun 22, 2007	18.71	18.72	17.97	18.11	5,385,430	-0.79(-4.19%)
Jun 21, 2007	18.07	19.09	18.01	18.90	7,387,509	+0.85(+4.70%)
Jun 20, 2007	18.11	18.21	17.98	18.05	3,199,478	+0.03(+0.17%)
Jun 19, 2007	18.12	18.14	17.89	18.02	4,135,149	-0.09(-0.52%)
Jun 18, 2007	17.78	18.17	17.78	18.11	4,598,462	+0.43(+2.44%)
Jun 15, 2007	17.34	17.71	17.34	17.68	4,360,817	+0.53(+3.06%)
Jun 14, 2007	17.24	17.37	17.12	17.16	2,229,275	-0.06(-0.36%)
Jun 13, 2007	17.00	17.22	16.83	17.22	2,881,047	+0.22(+1.29%)
Jun 12, 2007	17.08	17.16	17.00	17.00	1,699,703	-0.09(-0.51%)
Jun 11, 2007	17.05	17.13	16.98	17.08	1,279,715	-0.02(-0.14%)
Jun 08, 2007	17.11	17.13	16.92	17.11	2,978,238	+0.11(+0.65%)
Jun 07, 2007	18.14	18.14	16.98	17.00	3,107,529	-0.46(-2.65%)
Jun 06, 2007	17.66	17.66	17.46	17.46	2,060,821	-0.26(-1.46%)
Jun 05, 2007	17.81	17.85	17.64	17.72	2,177,414	-0.19(-1.05%)
Jun 04, 2007	17.38	17.97	17.34	17.91	4,537,044	+0.47(+2.70%)

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.