Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	10.66	10.86	10.61	10.76	44,203,264	+0.15(+1.43%)
Mar 28, 2008	10.70	10.84	10.59	10.60	82,464,496	-0.14(-1.30%)
Mar 27, 2008	10.86	11.04	10.72	10.74	67,789,968	-0.29(-2.66%)
Mar 26, 2008	10.88	11.12	10.86	11.04	56,599,012	+0.22(+2.07%)
Mar 25, 2008	10.74	10.94	10.62	10.81	75,994,448	+0.32(+3.09%)
Mar 24, 2008	10.33	10.62	10.31	10.49	33,818,972	+0.17(+1.63%)
Mar 21, 2008	10.10	10.34	9.824	10.32	59,266,748	+0.00(+0.00%)
Mar 20, 2008	10.10	10.34	9.824	10.32	59,238,860	+0.02(+0.18%)
Mar 19, 2008	11.05	11.12	10.30	10.30	48,447,176	-0.60(-5.47%)
Mar 18, 2008	10.90	11.18	10.84	10.90	41,319,980	+0.20(+1.90%)
Mar 17, 2008	10.93	11.00	10.53	10.70	46,937,268	-0.47(-4.18%)
Mar 14, 2008	11.62	11.62	11.05	11.16	67,807,440	-0.26(-2.24%)
Mar 13, 2008	10.77	11.50	10.75	11.42	67,997,592	+0.54(+4.97%)
Mar 12, 2008	10.86	11.07	10.80	10.88	48,224,544	+0.16(+1.52%)
Mar 11, 2008	10.57	10.73	10.33	10.72	51,587,664	+0.44(+4.29%)
Mar 10, 2008	10.47	10.47	10.21	10.28	31,065,306	-0.15(-1.45%)
Mar 07, 2008	10.43	10.63	10.24	10.43	44,868,260	-0.08(-0.73%)
Mar 06, 2008	10.84	10.94	10.49	10.50	48,087,604	-0.33(-3.08%)
Mar 05, 2008	10.82	10.89	10.60	10.84	60,922,872	+0.06(+0.54%)
Mar 04, 2008	10.81	10.91	10.58	10.78	63,606,484	+0.04(+0.37%)
Mar 03, 2008	10.58	10.79	10.56	10.74	38,373,424	+0.20(+1.90%)
Feb 29, 2008	10.74	10.75	10.49	10.54	45,556,260	-0.24(-2.23%)
Feb 28, 2008	10.67	10.87	10.64	10.78	84,149,896	+0.21(+1.98%)
Feb 27, 2008	10.60	10.76	10.55	10.57	49,316,228	-0.21(-1.97%)
Feb 26, 2008	10.74	10.88	10.60	10.78	74,498,080	+0.01(+0.09%)
Feb 25, 2008	10.35	10.84	10.34	10.77	46,608,772	+0.41(+3.98%)
Feb 22, 2008	10.25	10.39	10.14	10.36	46,710,620	+0.06(+0.61%)
Feb 21, 2008	10.44	10.52	10.24	10.30	52,137,064	-0.15(-1.47%)
Feb 20, 2008	10.11	10.49	10.10	10.45	37,877,832	+0.28(+2.73%)
Feb 19, 2008	10.19	10.28	10.08	10.17	39,727,456	+0.14(+1.39%)
Feb 18, 2008	10.04	10.14	9.913	10.03	0	+0.00(+0.00%)
Feb 15, 2008	10.04	10.14	9.913	10.03	57,768,780	+0.04(+0.37%)
Feb 14, 2008	9.927	10.12	9.852	9.996	63,670,768	+0.15(+1.54%)
Feb 13, 2008	9.614	9.889	9.614	9.845	43,309,612	+0.21(+2.20%)
Feb 12, 2008	9.603	9.768	9.514	9.633	57,354,292	+0.04(+0.44%)
Feb 11, 2008	9.090	9.607	9.022	9.591	88,942,192	+0.59(+6.50%)
Feb 08, 2008	8.696	9.032	8.631	9.006	47,596,804	+0.28(+3.23%)
Feb 07, 2008	8.509	8.745	8.509	8.724	28,864,232	+0.15(+1.77%)
Feb 06, 2008	8.654	8.733	8.547	8.572	28,112,006	-0.04(-0.46%)
Feb 05, 2008	8.724	8.777	8.612	8.612	33,378,956	-0.24(-2.71%)
Feb 04, 2008	8.789	8.915	8.705	8.852	30,188,574	+0.06(+0.72%)
Feb 01, 2008	8.656	8.838	8.640	8.789	32,253,274	+0.13(+1.48%)
Jan 31, 2008	8.523	8.733	8.430	8.661	44,063,600	+0.07(+0.79%)
Jan 30, 2008	8.575	8.796	8.542	8.593	37,882,608	-0.00(-0.03%)
Jan 29, 2008	8.589	8.666	8.561	8.596	36,634,068	+0.05(+0.57%)
Jan 28, 2008	8.409	8.575	8.381	8.547	36,537,320	+0.13(+1.58%)
Jan 25, 2008	8.598	8.682	8.363	8.414	35,423,320	-0.10(-1.23%)
Jan 24, 2008	8.393	8.570	8.384	8.519	32,744,844	+0.13(+1.53%)
Jan 23, 2008	8.255	8.475	8.022	8.391	64,807,764	-0.11(-1.34%)
Jan 22, 2008	8.232	8.570	8.211	8.505	42,096,648	-0.17(-1.99%)
Jan 21, 2008	8.619	8.803	8.533	8.677	0	+0.00(+0.00%)
Jan 18, 2008	8.619	8.803	8.533	8.677	46,472,484	+0.10(+1.17%)
Jan 17, 2008	8.983	9.106	8.547	8.577	47,784,252	-0.39(-4.37%)
Jan 16, 2008	9.160	9.230	8.875	8.969	40,721,796	-0.25(-2.68%)
Jan 15, 2008	9.337	9.390	9.164	9.216	32,367,758	-0.22(-2.32%)
Jan 14, 2008	9.258	9.467	9.258	9.435	36,690,596	+0.22(+2.43%)
Jan 11, 2008	9.092	9.265	9.025	9.211	27,332,216	+0.05(+0.59%)
Jan 10, 2008	9.090	9.204	8.997	9.157	32,900,606	+0.03(+0.38%)
Jan 09, 2008	8.985	9.160	8.966	9.122	27,612,554	+0.14(+1.61%)
Jan 08, 2008	9.176	9.218	8.959	8.978	26,238,194	-0.14(-1.48%)
Jan 07, 2008	9.202	9.220	8.978	9.113	31,381,406	-0.05(-0.56%)
Jan 04, 2008	9.290	9.383	9.148	9.164	32,034,054	-0.28(-2.91%)
Jan 03, 2008	9.376	9.519	9.328	9.439	31,405,666	+0.11(+1.22%)
Jan 02, 2008	9.232	9.353	9.232	9.325	31,425,590	+0.19(+2.07%)
Jan 01, 2008	9.174	9.247	9.136	9.136	0	+0.00(+0.00%)
Dec 31, 2007	9.174	9.247	9.136	9.136	11,669,910	-0.08(-0.83%)
Dec 28, 2007	9.139	9.265	9.139	9.213	15,124,434	+0.10(+1.05%)
Dec 27, 2007	9.073	9.178	9.073	9.118	13,146,278	-0.02(-0.20%)
Dec 26, 2007	9.032	9.181	9.032	9.136	15,601,574	+0.03(+0.31%)
Dec 24, 2007	9.153	9.185	9.080	9.108	9,476,267	-0.00(-0.03%)
Dec 21, 2007	8.948	9.136	8.920	9.111	34,277,576	+0.16(+1.82%)
Dec 20, 2007	8.934	8.992	8.850	8.948	19,949,556	+0.03(+0.29%)
Dec 19, 2007	8.892	8.983	8.840	8.922	21,699,500	+0.03(+0.37%)
Dec 18, 2007	8.812	8.936	8.794	8.889	27,672,566	+0.12(+1.41%)
Dec 17, 2007	8.864	8.941	8.698	8.766	27,163,488	-0.14(-1.57%)
Dec 14, 2007	9.053	9.055	8.880	8.906	30,464,476	-0.17(-1.87%)
Dec 13, 2007	8.927	9.106	8.922	9.076	27,987,194	+0.09(+0.99%)
Dec 12, 2007	8.948	9.029	8.894	8.987	29,843,840	+0.18(+2.04%)
Dec 11, 2007	8.999	9.071	8.805	8.808	25,862,804	-0.18(-2.00%)
Dec 10, 2007	8.950	8.994	8.922	8.987	18,218,850	+0.04(+0.50%)
Dec 07, 2007	8.983	9.043	8.871	8.943	19,257,852	-0.02(-0.21%)
Dec 06, 2007	8.787	9.020	8.782	8.962	33,275,654	+0.18(+2.07%)
Dec 05, 2007	8.780	8.824	8.743	8.780	25,440,172	+0.07(+0.78%)
Dec 04, 2007	8.705	8.789	8.663	8.712	32,092,398	-0.03(-0.32%)
Dec 03, 2007	8.687	8.759	8.633	8.740	31,271,590	-0.08(-0.92%)
Nov 30, 2007	8.833	8.913	8.719	8.822	44,743,292	-0.03(-0.37%)
Nov 29, 2007	8.973	8.973	8.824	8.854	42,262,016	+0.01(+0.08%)
Nov 28, 2007	8.764	8.882	8.640	8.847	55,078,688	+0.14(+1.55%)
Nov 27, 2007	8.780	8.784	8.533	8.712	34,139,636	-0.10(-1.16%)
Nov 26, 2007	8.994	9.004	8.808	8.815	25,079,158	-0.07(-0.81%)
Nov 23, 2007	8.787	8.894	8.701	8.887	10,409,648	+0.20(+2.25%)
Nov 21, 2007	8.817	8.903	8.682	8.691	32,139,262	-0.18(-2.05%)
Nov 20, 2007	8.854	8.997	8.780	8.873	41,583,708	+0.07(+0.79%)
Nov 19, 2007	8.959	8.959	8.752	8.803	27,219,474	-0.10(-1.07%)
Nov 16, 2007	8.934	9.036	8.833	8.899	38,026,020	-0.02(-0.21%)
Nov 15, 2007	8.941	9.050	8.829	8.917	35,815,944	-0.14(-1.52%)
Nov 14, 2007	9.157	9.246	9.025	9.055	25,522,592	-0.06(-0.69%)
Nov 13, 2007	9.018	9.127	8.885	9.118	33,982,300	+0.10(+1.14%)
Nov 12, 2007	9.323	9.404	9.001	9.015	45,367,972	-0.36(-3.83%)
Nov 09, 2007	9.547	11.04	9.363	9.374	37,468,356	-0.20(-2.05%)
Nov 08, 2007	9.351	9.600	9.351	9.570	52,590,744	+0.22(+2.39%)
Nov 07, 2007	9.491	9.563	9.335	9.346	42,205,328	-0.13(-1.40%)
Nov 06, 2007	9.286	9.486	9.286	9.479	30,929,972	+0.24(+2.60%)
Nov 05, 2007	9.148	9.321	9.148	9.239	27,921,370	-0.10(-1.07%)
Nov 02, 2007	9.218	9.349	9.195	9.339	32,091,364	+0.16(+1.75%)
Nov 01, 2007	9.132	9.342	9.057	9.178	40,984,032	-0.02(-0.25%)
Oct 31, 2007	9.062	9.262	9.015	9.202	34,261,936	+0.24(+2.65%)
Oct 30, 2007	9.036	9.076	8.938	8.964	24,842,960	-0.10(-1.05%)
Oct 29, 2007	9.076	9.169	9.022	9.060	29,826,398	+0.01(+0.15%)
Oct 26, 2007	8.903	9.101	8.892	9.046	26,890,396	+0.16(+1.84%)
Oct 25, 2007	8.691	8.899	8.656	8.882	34,952,528	+0.21(+2.42%)
Oct 24, 2007	8.528	8.708	8.516	8.673	24,650,484	+0.06(+0.73%)
Oct 23, 2007	8.682	8.682	8.507	8.610	35,433,164	-0.07(-0.75%)
Oct 22, 2007	8.682	8.740	8.565	8.675	30,394,034	-0.09(-1.01%)
Oct 19, 2007	8.948	8.969	8.750	8.764	44,035,736	-0.18(-2.06%)
Oct 18, 2007	8.764	8.962	8.724	8.948	31,603,428	+0.18(+2.10%)
Oct 17, 2007	8.817	8.854	8.703	8.764	22,473,424	-0.03(-0.40%)
Oct 16, 2007	8.794	8.901	8.745	8.798	25,807,470	-0.01(-0.11%)
Oct 15, 2007	8.761	8.850	8.722	8.808	25,459,508	+0.07(+0.80%)
Oct 12, 2007	8.719	8.757	8.673	8.738	19,647,624	+0.07(+0.81%)
Oct 11, 2007	8.715	8.803	8.603	8.668	28,342,646	+0.01(+0.16%)
Oct 10, 2007	8.505	8.705	8.470	8.654	21,287,512	+0.03(+0.32%)
Oct 09, 2007	8.554	8.640	8.523	8.626	18,605,410	+0.14(+1.62%)
Oct 08, 2007	8.477	8.612	8.463	8.488	14,329,474	-0.10(-1.22%)
Oct 05, 2007	8.493	8.607	8.470	8.593	20,424,156	+0.10(+1.21%)
Oct 04, 2007	8.321	8.507	8.288	8.491	22,889,916	+0.14(+1.73%)
Oct 03, 2007	8.367	8.449	8.318	8.346	20,052,596	-0.06(-0.75%)
Oct 02, 2007	8.370	8.430	8.349	8.409	20,643,402	+0.02(+0.22%)
Oct 01, 2007	8.199	8.393	8.134	8.391	29,299,416	+0.17(+2.10%)
Sep 28, 2007	8.227	8.318	8.195	8.218	21,619,250	-0.02(-0.28%)
Sep 27, 2007	8.173	8.286	8.099	8.241	26,739,370	+0.12(+1.43%)
Sep 26, 2007	8.213	8.300	8.036	8.125	32,508,474	-0.08(-1.02%)
Sep 25, 2007	8.155	8.213	8.090	8.209	24,739,988	+0.02(+0.20%)
Sep 24, 2007	8.297	8.297	8.155	8.192	25,099,104	-0.10(-1.15%)
Sep 21, 2007	8.267	8.370	8.234	8.288	22,240,878	+0.05(+0.65%)
Sep 20, 2007	8.274	8.356	8.185	8.234	20,914,562	-0.03(-0.42%)
Sep 19, 2007	8.321	8.433	8.202	8.269	23,536,498	-0.05(-0.56%)
Sep 18, 2007	8.158	8.339	8.095	8.316	31,589,892	+0.16(+1.97%)
Sep 17, 2007	8.153	8.216	8.120	8.155	19,475,874	+0.01(+0.11%)
Sep 14, 2007	8.069	8.192	8.046	8.146	18,262,592	+0.04(+0.46%)
Sep 13, 2007	8.139	8.151	8.067	8.109	22,733,956	+0.01(+0.12%)
Sep 12, 2007	8.039	8.165	8.001	8.099	33,082,584	+0.09(+1.08%)
Sep 11, 2007	7.922	8.013	7.815	8.013	29,007,338	+0.12(+1.54%)
Sep 10, 2007	7.950	7.990	7.771	7.892	23,578,116	-0.03(-0.38%)
Sep 07, 2007	7.831	7.929	7.757	7.922	28,613,898	+0.00(+0.06%)
Sep 06, 2007	7.889	7.997	7.889	7.917	28,761,920	+0.02(+0.24%)
Sep 05, 2007	7.831	7.927	7.768	7.899	53,673,528	+0.25(+3.26%)
Sep 04, 2007	7.475	7.691	7.470	7.649	22,310,268	+0.13(+1.74%)
Aug 31, 2007	7.447	7.573	7.437	7.519	23,397,914	+0.13(+1.77%)
Aug 30, 2007	7.391	7.472	7.342	7.388	29,054,962	-0.00(-0.03%)
Aug 29, 2007	7.517	7.528	7.351	7.391	40,302,556	-0.04(-0.53%)
Aug 28, 2007	7.568	7.575	7.416	7.430	25,546,606	-0.16(-2.12%)
Aug 27, 2007	7.612	7.642	7.561	7.591	17,597,134	-0.11(-1.42%)
Aug 24, 2007	7.600	7.703	7.587	7.701	19,232,678	+0.07(+0.95%)
Aug 23, 2007	7.577	7.668	7.549	7.628	23,241,740	+0.05(+0.68%)
Aug 22, 2007	7.787	7.796	7.517	7.577	32,112,816	-0.10(-1.34%)
Aug 21, 2007	7.698	7.731	7.563	7.680	37,003,576	-0.02(-0.24%)
Aug 20, 2007	7.773	7.817	7.575	7.698	29,744,050	-0.12(-1.55%)
Aug 17, 2007	7.803	7.866	7.575	7.820	35,511,560	+0.21(+2.69%)
Aug 16, 2007	7.696	7.654	7.314	7.614	55,117,700	-0.08(-1.06%)
Aug 15, 2007	7.827	7.948	7.691	7.696	41,222,676	-0.12(-1.55%)
Aug 14, 2007	8.041	8.041	7.808	7.817	30,426,924	-0.15(-1.93%)
Aug 13, 2007	7.929	8.053	7.934	7.971	35,872,168	+0.04(+0.53%)
Aug 10, 2007	7.771	7.934	7.642	7.929	42,947,852	+0.06(+0.74%)
Aug 09, 2007	7.722	7.966	7.610	7.871	117,667,712	-0.39(-4.69%)
Aug 08, 2007	8.351	8.540	8.225	8.258	50,324,036	-0.03(-0.42%)
Aug 07, 2007	8.330	8.381	8.113	8.293	43,685,988	-0.04(-0.45%)
Aug 06, 2007	8.216	8.344	8.041	8.330	45,491,272	+0.08(+0.97%)
Aug 03, 2007	8.304	8.358	8.076	8.250	76,653,088	+0.17(+2.16%)
Aug 02, 2007	8.018	8.146	7.892	8.076	43,098,940	+0.06(+0.79%)
Aug 01, 2007	7.950	8.076	7.822	8.013	36,493,844	+0.08(+1.00%)
Jul 31, 2007	7.929	8.099	7.922	7.934	30,647,214	+0.00(+0.06%)
Jul 30, 2007	7.917	8.006	7.773	7.929	32,734,958	+0.06(+0.71%)
Jul 27, 2007	7.875	8.029	7.752	7.873	43,936,668	-0.04(-0.47%)
Jul 26, 2007	7.999	8.008	7.719	7.910	54,068,912	-0.11(-1.37%)
Jul 25, 2007	8.067	8.123	7.901	8.020	41,623,244	+0.03(+0.32%)
Jul 24, 2007	8.211	8.279	7.945	7.994	51,632,952	-0.34(-4.08%)
Jul 23, 2007	8.568	8.568	8.314	8.335	30,212,356	-0.17(-2.00%)
Jul 20, 2007	8.635	8.659	8.458	8.505	31,980,860	-0.11(-1.27%)
Jul 19, 2007	8.565	8.752	8.547	8.614	22,705,854	+0.10(+1.15%)
Jul 18, 2007	8.344	8.544	8.344	8.516	29,806,696	+0.16(+1.87%)
Jul 17, 2007	8.412	8.500	8.328	8.360	26,877,954	+0.02(+0.20%)
Jul 16, 2007	8.484	8.484	8.286	8.344	26,751,658	-0.12(-1.43%)
Jul 13, 2007	8.218	8.705	8.218	8.465	43,226,584	+0.22(+2.69%)
Jul 12, 2007	8.225	8.255	8.120	8.244	33,848,676	+0.09(+1.14%)
Jul 11, 2007	8.227	8.232	8.053	8.151	31,038,928	-0.07(-0.82%)
Jul 10, 2007	8.223	8.325	8.144	8.218	36,083,796	-0.00(-0.06%)
Jul 09, 2007	8.216	8.272	8.192	8.223	28,956,040	+0.01(+0.09%)
Jul 06, 2007	8.262	8.274	8.174	8.216	22,013,454	+0.00(+0.00%)
Jul 05, 2007	8.260	8.274	8.118	8.216	24,973,114	-0.01(-0.14%)
Jul 03, 2007	8.183	8.227	8.146	8.227	15,751,674	+0.05(+0.57%)
Jul 02, 2007	8.111	8.181	8.069	8.181	28,430,186	+0.12(+1.45%)
Jun 29, 2007	8.078	8.199	8.041	8.064	34,806,096	-0.01(-0.17%)
Jun 28, 2007	8.202	8.276	8.048	8.078	32,358,822	-0.13(-1.53%)
Jun 27, 2007	8.048	8.206	7.983	8.204	31,289,268	+0.09(+1.15%)
Jun 26, 2007	8.296	8.314	8.074	8.111	51,116,288	-0.18(-2.22%)
Jun 25, 2007	8.325	8.384	8.218	8.295	39,924,144	-0.15(-1.74%)
Jun 22, 2007	8.561	8.591	8.363	8.442	44,766,344	-0.17(-1.98%)
Jun 21, 2007	8.491	8.642	8.472	8.612	28,314,612	+0.12(+1.43%)
Jun 20, 2007	8.771	8.798	8.488	8.491	36,933,212	-0.25(-2.83%)
Jun 19, 2007	8.729	8.766	8.670	8.738	29,387,908	-0.02(-0.27%)
Jun 18, 2007	8.694	8.791	8.661	8.761	27,923,982	+0.06(+0.72%)
Jun 15, 2007	8.689	8.719	8.617	8.698	36,031,776	+0.08(+0.95%)
Jun 14, 2007	8.507	8.654	8.461	8.617	41,902,920	+0.16(+1.90%)
Jun 13, 2007	8.323	8.475	8.288	8.456	42,300,224	+0.21(+2.51%)
Jun 12, 2007	8.244	8.372	8.202	8.248	33,076,466	-0.00(-0.03%)
Jun 11, 2007	8.297	8.356	8.220	8.251	33,044,686	-0.04(-0.51%)
Jun 08, 2007	8.158	8.293	8.102	8.293	33,445,936	+0.09(+1.15%)
Jun 07, 2007	8.323	8.433	8.188	8.198	46,173,176	-0.17(-2.02%)
Jun 06, 2007	8.461	8.468	8.335	8.367	39,545,624	-0.12(-1.37%)
Jun 05, 2007	8.444	8.502	8.353	8.484	43,503,076	+0.04(+0.47%)
Jun 04, 2007	8.183	8.521	8.181	8.444	64,251,004	+0.28(+3.40%)
Jun 01, 2007	8.202	8.218	8.123	8.167	33,931,568	+0.04(+0.52%)
May 31, 2007	8.181	8.381	8.118	8.125	57,082,468	-0.06(-0.68%)
May 30, 2007	8.099	8.216	8.041	8.181	35,189,280	+0.08(+1.01%)
May 29, 2007	8.109	8.153	8.041	8.099	26,687,454	-0.03(-0.40%)
May 25, 2007	8.176	8.216	8.057	8.132	23,838,820	+0.06(+0.72%)
May 24, 2007	8.251	8.323	8.046	8.074	37,670,016	-0.14(-1.70%)
May 23, 2007	8.267	8.370	8.209	8.213	40,938,852	-0.00(-0.03%)
May 22, 2007	8.300	8.339	8.206	8.216	31,524,486	-0.09(-1.07%)
May 21, 2007	8.220	8.372	8.211	8.304	49,714,640	+0.09(+1.05%)
May 18, 2007	8.158	8.227	8.146	8.218	38,960,656	+0.09(+1.06%)
May 17, 2007	8.006	8.167	7.934	8.132	38,393,252	+0.14(+1.75%)
May 16, 2007	7.987	8.036	7.866	7.992	37,731,572	+0.03(+0.35%)
May 15, 2007	8.083	8.102	7.948	7.964	39,171,704	-0.08(-1.01%)
May 14, 2007	7.994	8.109	7.978	8.046	44,486,792	+0.05(+0.64%)
May 11, 2007	7.924	8.025	7.908	7.994	49,336,964	+0.09(+1.15%)
May 10, 2007	8.008	8.015	7.878	7.903	116,616,480	-0.11(-1.40%)
May 09, 2007	8.011	8.139	8.001	8.015	111,726,264	-0.21(-2.55%)
May 08, 2007	8.213	8.297	8.120	8.225	34,861,748	-0.07(-0.90%)
May 07, 2007	8.216	8.321	8.178	8.300	40,767,148	+0.02(+0.20%)
May 04, 2007	8.274	8.421	8.223	8.283	75,512,400	-0.14(-1.66%)
May 03, 2007	8.314	8.442	8.216	8.423	82,621,688	+0.13(+1.52%)
May 02, 2007	8.041	8.316	8.041	8.297	80,176,680	+0.27(+3.34%)
May 01, 2007	7.875	8.041	7.810	8.029	54,529,248	+0.16(+2.07%)
Apr 30, 2007	7.866	8.018	7.834	7.866	44,712,936	+0.02(+0.24%)
Apr 27, 2007	7.808	7.910	7.759	7.848	28,050,350	+0.02(+0.21%)
Apr 26, 2007	7.836	7.864	7.766	7.831	36,404,456	-0.03(-0.41%)
Apr 25, 2007	7.726	7.889	7.682	7.864	33,180,798	+0.17(+2.21%)
Apr 24, 2007	7.710	7.747	7.666	7.694	26,587,658	+0.02(+0.21%)
Apr 23, 2007	7.617	7.705	7.596	7.677	23,838,674	+0.03(+0.40%)
Apr 20, 2007	7.647	7.663	7.571	7.647	35,490,124	+0.08(+1.02%)
Apr 19, 2007	7.626	7.626	7.531	7.570	34,494,016	-0.08(-1.07%)
Apr 18, 2007	7.722	7.766	7.649	7.652	41,616,592	-0.12(-1.53%)
Apr 17, 2007	7.843	7.866	7.722	7.771	31,314,470	-0.07(-0.86%)
Apr 16, 2007	7.843	7.855	7.743	7.838	28,461,782	-0.01(-0.18%)
Apr 13, 2007	7.831	7.866	7.761	7.852	27,481,780	+0.03(+0.36%)
Apr 12, 2007	7.785	7.831	7.666	7.824	46,342,812	+0.09(+1.21%)
Apr 11, 2007	7.789	7.817	7.691	7.731	44,117,260	-0.04(-0.48%)
Apr 10, 2007	7.596	7.778	7.589	7.768	65,538,892	+0.17(+2.27%)
Apr 09, 2007	7.577	7.652	7.533	7.596	38,723,468	+0.02(+0.25%)
Apr 05, 2007	7.486	7.614	7.477	7.577	41,274,832	+0.08(+1.09%)
Apr 04, 2007	7.437	7.517	7.379	7.496	35,657,212	+0.02(+0.28%)
Apr 03, 2007	7.337	7.521	7.293	7.475	60,383,420	+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.