Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	8.923	9.455	8.906	9.344	477,529	+0.41(+4.64%)
Apr 29, 2008	8.999	9.145	8.929	8.929	258,735	-0.09(-1.04%)
Apr 28, 2008	8.830	9.116	8.812	9.023	335,116	-0.05(-0.52%)
Apr 25, 2008	8.982	9.180	8.620	9.069	332,241	+0.24(+2.71%)
Apr 24, 2008	8.357	8.848	8.264	8.830	352,637	+0.47(+5.59%)
Apr 23, 2008	8.363	8.386	8.182	8.363	283,273	+0.01(+0.14%)
Apr 22, 2008	8.275	8.374	8.147	8.351	439,621	+0.13(+1.56%)
Apr 21, 2008	8.065	8.287	7.942	8.223	548,206	+0.06(+0.72%)
Apr 18, 2008	7.896	8.246	7.849	8.164	610,369	+0.40(+5.11%)
Apr 17, 2008	7.890	7.890	7.715	7.767	350,468	-0.08(-1.04%)
Apr 16, 2008	7.709	7.884	7.685	7.849	460,214	+0.27(+3.54%)
Apr 15, 2008	7.580	7.750	7.440	7.580	236,268	+0.08(+1.01%)
Apr 14, 2008	7.358	7.639	7.277	7.504	324,842	+0.14(+1.90%)
Apr 11, 2008	7.557	7.615	7.329	7.364	350,346	-0.33(-4.25%)
Apr 10, 2008	7.534	7.861	7.469	7.691	451,607	+0.25(+3.38%)
Apr 09, 2008	7.761	7.761	7.382	7.440	532,076	-0.25(-3.19%)
Apr 08, 2008	7.884	7.890	7.534	7.685	392,891	-0.26(-3.24%)
Apr 07, 2008	7.966	8.112	7.826	7.942	370,139	-0.02(-0.29%)
Apr 04, 2008	7.849	8.012	7.685	7.966	566,342	+0.11(+1.34%)
Apr 03, 2008	7.650	7.861	7.504	7.861	628,240	+0.12(+1.51%)
Apr 02, 2008	7.703	7.855	7.545	7.744	843,322	+0.15(+1.92%)
Apr 01, 2008	7.171	7.609	7.142	7.598	1,228,407	+0.55(+7.88%)
Mar 31, 2008	7.487	7.621	7.008	7.043	1,969,842	-0.44(-5.85%)
Mar 28, 2008	7.393	7.767	7.370	7.481	1,640,369	+0.08(+1.10%)
Mar 27, 2008	7.294	7.586	7.136	7.399	961,500	+0.11(+1.52%)
Mar 26, 2008	7.487	7.487	7.166	7.288	893,669	-0.22(-2.95%)
Mar 25, 2008	7.212	7.697	7.212	7.510	1,461,155	+0.32(+4.38%)
Mar 24, 2008	6.745	7.796	6.704	7.195	3,055,372	+0.30(+4.41%)
Mar 21, 2008	5.951	7.282	5.951	6.891	5,152,479	+0.00(+0.00%)
Mar 20, 2008	5.951	7.282	5.951	6.891	5,152,479	+0.99(+16.83%)
Mar 19, 2008	5.974	6.295	5.787	5.898	1,811,287	-0.06(-0.98%)
Mar 18, 2008	5.898	6.033	5.589	5.957	2,823,083	-0.38(-5.99%)
Mar 17, 2008	6.377	6.500	5.963	6.336	2,109,938	-0.15(-2.34%)
Mar 14, 2008	6.693	6.990	6.424	6.488	1,788,561	-0.23(-3.48%)
Mar 13, 2008	6.763	7.066	6.494	6.722	1,456,876	+0.00(+0.00%)
Mar 12, 2008	7.183	7.096	6.698	6.722	1,436,004	-0.20(-2.87%)
Mar 11, 2008	7.154	7.586	6.622	6.920	1,726,024	+1.66(+31.52%)
Mar 10, 2008	5.571	5.571	5.262	5.262	862,444	-0.22(-3.94%)
Mar 07, 2008	5.688	6.129	5.460	5.478	761,642	-0.04(-0.74%)
Mar 06, 2008	6.395	6.395	5.519	5.519	856,496	-0.91(-14.17%)
Mar 05, 2008	6.138	6.602	6.138	6.430	950,036	+0.27(+4.36%)
Mar 04, 2008	6.097	6.342	5.968	6.161	581,674	+0.13(+2.13%)
Mar 03, 2008	6.260	6.406	5.951	6.033	459,597	-0.29(-4.62%)
Feb 29, 2008	6.506	6.541	6.290	6.325	418,672	-0.23(-3.56%)
Feb 28, 2008	6.681	6.681	6.383	6.558	477,806	-0.11(-1.58%)
Feb 27, 2008	6.658	6.979	6.547	6.663	384,165	-0.07(-1.04%)
Feb 26, 2008	6.634	6.932	6.552	6.733	708,927	+0.06(+0.87%)
Feb 25, 2008	6.523	6.710	6.424	6.675	541,470	+0.09(+1.42%)
Feb 22, 2008	6.856	6.879	6.517	6.582	515,499	-0.22(-3.26%)
Feb 21, 2008	6.973	7.166	6.698	6.804	486,873	-0.13(-1.85%)
Feb 20, 2008	6.839	6.990	6.716	6.932	441,595	+0.06(+0.85%)
Feb 19, 2008	7.119	7.148	6.763	6.874	383,083	-0.09(-1.34%)
Feb 18, 2008	7.055	7.096	6.757	6.967	0	+0.00(+0.00%)
Feb 15, 2008	7.055	7.096	6.757	6.967	669,906	-0.14(-1.97%)
Feb 14, 2008	7.323	7.364	7.020	7.107	527,048	-0.16(-2.17%)
Feb 13, 2008	7.177	7.370	7.119	7.265	611,060	+0.17(+2.39%)
Feb 12, 2008	7.020	7.312	7.008	7.096	658,420	+0.09(+1.25%)
Feb 11, 2008	6.932	7.212	6.809	7.008	524,624	+0.06(+0.93%)
Feb 08, 2008	7.148	7.236	6.879	6.944	547,317	-0.22(-3.02%)
Feb 07, 2008	6.798	7.236	6.745	7.160	736,369	+0.36(+5.24%)
Feb 06, 2008	7.177	7.177	6.786	6.804	659,815	-0.25(-3.56%)
Feb 05, 2008	7.411	7.411	7.008	7.055	1,046,698	-0.58(-7.65%)
Feb 04, 2008	7.732	7.884	7.370	7.639	719,509	-0.10(-1.28%)
Feb 01, 2008	8.118	8.246	7.715	7.738	778,243	-0.35(-4.31%)
Jan 31, 2008	7.709	8.281	7.709	8.087	839,026	+0.15(+1.89%)
Jan 30, 2008	8.234	8.293	7.936	7.936	784,281	-0.37(-4.43%)
Jan 29, 2008	7.942	8.468	7.855	8.304	796,606	+0.38(+4.79%)
Jan 28, 2008	8.579	8.591	7.744	7.925	1,413,589	-1.18(-12.96%)
Jan 25, 2008	9.040	9.285	8.795	9.104	955,180	+0.20(+2.30%)
Jan 24, 2008	9.139	9.431	8.830	8.900	850,014	-0.23(-2.50%)
Jan 23, 2008	8.591	9.134	8.240	9.128	870,549	+0.32(+3.58%)
Jan 22, 2008	7.901	9.005	7.901	8.812	776,854	+0.29(+3.43%)
Jan 21, 2008	8.737	9.379	8.293	8.520	0	+0.00(+0.00%)
Jan 18, 2008	8.737	9.379	8.293	8.520	1,010,968	-0.16(-1.82%)
Jan 17, 2008	9.081	9.344	8.497	8.678	609,911	-0.40(-4.38%)
Jan 16, 2008	9.256	9.548	8.982	9.075	547,228	-0.25(-2.69%)
Jan 15, 2008	9.169	9.402	8.999	9.326	680,281	+0.02(+0.19%)
Jan 14, 2008	9.712	9.712	9.175	9.309	710,987	-0.37(-3.86%)
Jan 11, 2008	9.940	10.14	9.577	9.683	446,477	-0.36(-3.55%)
Jan 10, 2008	9.694	10.23	9.589	10.04	611,972	+0.22(+2.26%)
Jan 09, 2008	10.16	10.23	9.134	9.817	744,272	-0.34(-3.39%)
Jan 08, 2008	10.71	10.93	10.16	10.16	438,770	-0.43(-4.08%)
Jan 07, 2008	10.58	11.01	10.09	10.59	500,235	+0.08(+0.78%)
Jan 04, 2008	10.66	10.67	10.20	10.51	469,561	-0.18(-1.69%)
Jan 03, 2008	11.18	11.24	10.63	10.69	388,018	-0.48(-4.34%)
Jan 02, 2008	11.83	11.85	11.16	11.18	438,614	-0.69(-5.81%)
Jan 01, 2008	11.91	12.14	11.79	11.87	0	+0.00(+0.00%)
Dec 31, 2007	11.91	12.14	11.79	11.87	594,517	-0.12(-0.97%)
Dec 28, 2007	12.05	12.14	11.97	11.98	386,066	-0.06(-0.48%)
Dec 27, 2007	12.04	12.29	11.95	12.04	531,345	-0.09(-0.72%)
Dec 26, 2007	11.69	12.16	11.61	12.13	477,483	+0.42(+3.59%)
Dec 24, 2007	11.43	11.75	11.28	11.71	499,202	+0.23(+2.04%)
Dec 21, 2007	11.24	11.48	11.15	11.48	459,032	+0.44(+3.97%)
Dec 20, 2007	11.21	11.34	10.63	11.04	435,835	-0.08(-0.73%)
Dec 19, 2007	11.24	11.27	10.98	11.12	237,331	-0.06(-0.57%)
Dec 18, 2007	10.86	11.35	10.72	11.18	673,124	+0.55(+5.22%)
Dec 17, 2007	10.51	10.73	10.51	10.63	375,689	-0.09(-0.82%)
Dec 14, 2007	10.71	10.87	10.61	10.72	367,983	-0.13(-1.18%)
Dec 13, 2007	10.77	10.91	10.49	10.84	284,969	-0.09(-0.85%)
Dec 12, 2007	11.34	11.57	10.66	10.94	442,753	-0.16(-1.47%)
Dec 11, 2007	11.66	11.70	10.97	11.10	285,691	-0.49(-4.23%)
Dec 10, 2007	11.73	11.82	11.47	11.59	255,626	-0.13(-1.15%)
Dec 07, 2007	11.73	11.83	11.40	11.73	288,530	+0.01(+0.10%)
Dec 06, 2007	11.69	11.78	11.34	11.71	369,695	+0.01(+0.10%)
Dec 05, 2007	11.71	11.97	11.55	11.70	360,680	+0.00(+0.00%)
Dec 04, 2007	11.50	11.93	11.40	11.70	484,909	+0.23(+1.98%)
Dec 03, 2007	11.74	11.80	11.32	11.48	319,459	-0.06(-0.51%)
Nov 30, 2007	11.90	12.08	11.49	11.53	439,936	-0.08(-0.65%)
Nov 29, 2007	11.45	11.83	11.38	11.61	307,506	+0.07(+0.61%)
Nov 28, 2007	11.17	11.70	11.17	11.54	629,077	+0.37(+3.35%)
Nov 27, 2007	10.51	11.33	10.47	11.17	679,079	+0.68(+6.52%)
Nov 26, 2007	10.79	10.86	10.27	10.48	619,270	-0.27(-2.50%)
Nov 23, 2007	10.56	11.03	10.56	10.75	204,173	+0.21(+1.99%)
Nov 21, 2007	10.79	10.89	10.32	10.54	611,143	-0.25(-2.33%)
Nov 20, 2007	10.86	11.23	10.51	10.79	638,490	+0.06(+0.60%)
Nov 19, 2007	11.16	11.16	10.69	10.73	795,947	-0.33(-2.96%)
Nov 16, 2007	11.45	11.46	10.58	11.05	962,581	-0.35(-3.07%)
Nov 15, 2007	11.49	11.59	11.28	11.41	827,589	-0.21(-1.81%)
Nov 14, 2007	11.74	11.87	11.55	11.62	882,213	-0.10(-0.85%)
Nov 13, 2007	11.67	11.95	11.45	11.71	791,274	+0.32(+2.77%)
Nov 12, 2007	11.51	12.10	11.33	11.40	1,350,015	-0.20(-1.71%)
Nov 09, 2007	12.49	12.68	11.49	11.60	1,231,007	-1.25(-9.73%)
Nov 08, 2007	12.36	13.02	11.77	12.85	1,937,864	+1.14(+9.78%)
Nov 07, 2007	12.49	12.49	11.56	11.70	1,019,874	-0.96(-7.61%)
Nov 06, 2007	12.37	12.70	12.08	12.67	565,588	+0.36(+2.89%)
Nov 05, 2007	12.64	12.71	12.16	12.31	783,056	-0.51(-3.96%)
Nov 02, 2007	13.33	13.40	12.61	12.82	470,039	-0.31(-2.36%)
Nov 01, 2007	13.55	13.68	12.95	13.13	444,183	-0.54(-3.93%)
Oct 31, 2007	13.65	13.89	13.46	13.67	386,819	+0.33(+2.50%)
Oct 30, 2007	13.48	13.58	13.24	13.33	237,673	-0.19(-1.38%)
Oct 29, 2007	13.67	14.13	13.44	13.52	419,182	-0.14(-1.03%)
Oct 26, 2007	13.29	13.74	13.29	13.66	583,568	+0.53(+4.00%)
Oct 25, 2007	13.34	13.62	13.01	13.13	753,946	-0.03(-0.22%)
Oct 24, 2007	13.11	13.24	12.63	13.16	469,012	-0.05(-0.35%)
Oct 23, 2007	13.20	13.51	13.08	13.21	399,148	+0.04(+0.31%)
Oct 22, 2007	12.91	13.50	12.76	13.17	557,540	+0.06(+0.45%)
Oct 19, 2007	13.64	13.70	13.08	13.11	455,484	-0.60(-4.35%)
Oct 18, 2007	13.67	13.93	13.48	13.71	267,126	-0.08(-0.55%)
Oct 17, 2007	13.64	13.86	13.36	13.78	350,860	+0.34(+2.56%)
Oct 16, 2007	13.48	13.61	13.26	13.44	490,759	-0.04(-0.30%)
Oct 15, 2007	14.37	14.37	13.35	13.48	642,301	-0.81(-5.68%)
Oct 12, 2007	14.03	14.35	14.01	14.29	416,271	+0.21(+1.49%)
Oct 11, 2007	14.31	14.76	14.02	14.08	720,898	+0.11(+0.79%)
Oct 10, 2007	13.98	14.16	13.79	13.97	535,451	-0.01(-0.08%)
Oct 09, 2007	15.42	14.02	13.44	13.98	561,136	+0.20(+1.48%)
Oct 08, 2007	13.87	14.19	13.64	13.78	508,738	+0.20(+1.46%)
Oct 05, 2007	12.59	13.69	12.59	13.58	947,271	+1.06(+8.44%)
Oct 04, 2007	12.88	12.91	12.37	12.52	369,182	-0.40(-3.12%)
Oct 03, 2007	12.47	13.09	12.35	12.92	778,604	+0.36(+2.88%)
Oct 02, 2007	12.26	12.64	12.26	12.56	363,360	+0.22(+1.75%)
Oct 01, 2007	11.94	12.39	11.83	12.35	713,535	+0.41(+3.42%)
Sep 28, 2007	11.86	12.09	11.80	11.94	615,075	+0.08(+0.69%)
Sep 27, 2007	11.59	12.14	11.52	11.86	545,382	+0.30(+2.63%)
Sep 26, 2007	11.64	11.79	11.40	11.55	395,381	-0.04(-0.30%)
Sep 25, 2007	11.48	11.65	11.14	11.59	856,687	-0.03(-0.25%)
Sep 24, 2007	12.32	12.35	11.41	11.62	822,440	-0.68(-5.51%)
Sep 21, 2007	12.12	12.29	11.98	12.29	691,788	+0.34(+2.83%)
Sep 20, 2007	12.21	12.44	11.80	11.95	756,001	-0.26(-2.10%)
Sep 19, 2007	12.00	12.26	11.94	12.21	664,048	+0.24(+2.00%)
Sep 18, 2007	11.33	12.12	11.25	11.97	692,131	+0.72(+6.44%)
Sep 17, 2007	11.15	11.36	11.12	11.25	513,704	+0.16(+1.42%)
Sep 14, 2007	10.81	11.32	10.81	11.09	430,141	+0.18(+1.61%)
Sep 13, 2007	10.47	11.08	10.47	10.91	674,322	+0.42(+4.01%)
Sep 12, 2007	10.44	10.65	10.27	10.49	529,115	+0.06(+0.56%)
Sep 11, 2007	10.40	10.65	10.22	10.44	741,275	+0.16(+1.53%)
Sep 10, 2007	10.34	10.56	10.04	10.28	554,972	-0.02(-0.23%)
Sep 07, 2007	10.77	10.80	10.10	10.30	1,123,300	-0.61(-5.57%)
Sep 06, 2007	10.87	11.07	10.66	10.91	448,121	+0.11(+1.03%)
Sep 05, 2007	10.78	10.95	10.61	10.80	715,761	-0.01(-0.05%)
Sep 04, 2007	10.95	11.06	10.80	10.80	449,662	-0.06(-0.54%)
Aug 31, 2007	11.03	11.17	10.66	10.86	421,580	-0.04(-0.32%)
Aug 30, 2007	10.97	11.24	10.80	10.90	420,381	-0.23(-2.05%)
Aug 29, 2007	11.24	11.24	10.91	11.13	354,969	-0.01(-0.05%)
Aug 28, 2007	11.40	11.40	10.98	11.13	587,335	-0.22(-1.95%)
Aug 27, 2007	11.15	11.53	11.13	11.35	582,540	+0.11(+0.99%)
Aug 24, 2007	10.78	11.27	10.75	11.24	731,001	+0.43(+4.00%)
Aug 23, 2007	11.09	11.14	10.69	10.81	534,595	-0.28(-2.53%)
Aug 22, 2007	11.14	11.24	10.84	11.09	527,232	+0.01(+0.05%)
Aug 21, 2007	11.45	11.45	10.76	11.08	534,766	-0.29(-2.52%)
Aug 20, 2007	11.45	11.61	10.75	11.37	704,117	-0.02(-0.20%)
Aug 17, 2007	11.80	11.82	11.02	11.39	646,947	+0.01(+0.05%)
Aug 16, 2007	11.37	11.42	10.58	11.39	894,359	+0.02(+0.15%)
Aug 15, 2007	11.69	12.14	11.29	11.37	503,808	-0.32(-2.70%)
Aug 14, 2007	12.18	12.23	11.56	11.69	581,171	-0.44(-3.61%)
Aug 13, 2007	11.68	12.58	11.52	12.12	939,394	+0.73(+6.41%)
Aug 10, 2007	10.92	12.36	10.39	11.39	1,660,635	+0.30(+2.68%)
Aug 09, 2007	10.76	11.83	10.35	11.10	1,967,488	+0.75(+7.28%)
Aug 08, 2007	11.08	11.27	9.858	10.34	1,584,264	-0.46(-4.27%)
Aug 07, 2007	10.60	11.32	10.09	10.80	1,104,776	+0.34(+3.24%)
Aug 06, 2007	11.58	11.65	10.01	10.47	1,456,030	-1.09(-9.40%)
Aug 03, 2007	11.67	12.48	11.49	11.55	611,822	-0.93(-7.44%)
Aug 02, 2007	12.46	12.53	12.01	12.48	580,143	+0.01(+0.05%)
Aug 01, 2007	12.32	12.56	11.87	12.47	701,206	+0.30(+2.45%)
Jul 31, 2007	13.03	13.03	11.97	12.18	672,781	-0.21(-1.70%)
Jul 30, 2007	11.70	12.59	11.70	12.39	677,404	+0.68(+5.84%)
Jul 27, 2007	11.62	11.97	11.44	11.70	740,933	+0.02(+0.20%)
Jul 26, 2007	11.55	11.93	10.98	11.68	659,596	-0.16(-1.38%)
Jul 25, 2007	11.86	12.22	11.71	11.84	711,480	+0.02(+0.15%)
Jul 24, 2007	12.26	12.40	11.69	11.83	534,423	-0.57(-4.57%)
Jul 23, 2007	12.37	12.49	12.06	12.39	440,587	+0.41(+3.46%)
Jul 20, 2007	12.29	12.38	11.62	11.98	289,900	-0.32(-2.57%)
Jul 19, 2007	12.36	12.45	12.19	12.29	247,776	-0.03(-0.28%)
Jul 18, 2007	12.18	12.38	12.01	12.33	348,976	+0.03(+0.28%)
Jul 17, 2007	12.30	12.38	12.21	12.29	326,544	-0.01(-0.05%)
Jul 16, 2007	12.56	12.70	12.18	12.30	547,608	-0.25(-2.00%)
Jul 13, 2007	12.89	12.96	12.50	12.55	465,929	-0.37(-2.85%)
Jul 12, 2007	12.40	13.05	12.35	12.92	651,719	+0.79(+6.55%)
Jul 11, 2007	12.15	12.30	11.90	12.12	413,703	-0.09(-0.72%)
Jul 10, 2007	12.34	12.65	12.12	12.21	564,218	-0.22(-1.74%)
Jul 09, 2007	12.40	12.64	12.32	12.43	589,390	-0.04(-0.28%)
Jul 06, 2007	12.40	12.61	12.33	12.46	355,483	-0.02(-0.14%)
Jul 05, 2007	12.56	12.56	12.15	12.48	343,668	-0.06(-0.51%)
Jul 03, 2007	12.44	12.72	12.44	12.54	336,476	+0.15(+1.18%)
Jul 02, 2007	12.38	12.46	12.24	12.40	899,667	+0.25(+2.02%)
Jun 29, 2007	12.21	12.46	12.07	12.15	649,664	-0.06(-0.48%)
Jun 28, 2007	12.26	12.67	12.02	12.21	929,462	-0.07(-0.57%)
Jun 27, 2007	11.39	12.51	11.27	12.28	1,987,693	+1.01(+8.96%)
Jun 26, 2007	10.78	11.49	10.77	11.27	1,462,859	+0.52(+4.83%)
Jun 25, 2007	10.97	11.11	10.61	10.75	754,803	-0.22(-2.02%)
Jun 22, 2007	11.45	11.46	10.95	10.97	627,575	-0.48(-4.18%)
Jun 21, 2007	11.41	11.55	11.14	11.45	526,375	+0.05(+0.46%)
Jun 20, 2007	11.76	11.87	11.39	11.40	495,382	-0.32(-2.74%)
Jun 19, 2007	11.32	11.80	11.24	11.72	659,939	+0.32(+2.82%)
Jun 18, 2007	11.39	11.63	11.34	11.40	500,005	-0.04(-0.36%)
Jun 15, 2007	11.67	11.75	11.43	11.44	849,838	-0.06(-0.56%)
Jun 14, 2007	11.17	11.65	11.17	11.50	650,521	+0.34(+3.03%)
Jun 13, 2007	11.21	11.26	10.90	11.17	582,712	+0.23(+2.08%)
Jun 12, 2007	11.33	11.59	10.75	10.94	883,057	-0.57(-4.92%)
Jun 11, 2007	11.41	11.71	11.39	11.50	800,605	-0.11(-0.95%)
Jun 08, 2007	11.33	11.71	11.28	11.62	573,979	+0.29(+2.58%)
Jun 07, 2007	11.77	11.88	11.18	11.32	668,672	-0.57(-4.81%)
Jun 06, 2007	11.88	11.95	11.62	11.90	718,758	+0.08(+0.64%)
Jun 05, 2007	11.75	12.08	11.45	11.82	938,443	-0.06(-0.49%)
Jun 04, 2007	12.51	12.65	11.86	11.88	1,650,018	-0.72(-5.70%)
Jun 01, 2007	12.59	12.85	12.50	12.60	624,664	-0.11(-0.83%)
May 31, 2007	12.65	12.87	12.53	12.70	747,268	+0.05(+0.42%)
May 30, 2007	12.52	12.77	12.09	12.65	1,242,553	+0.13(+1.03%)
May 29, 2007	11.97	12.61	11.97	12.52	1,283,918	+0.72(+6.09%)
May 25, 2007	11.57	11.85	11.56	11.80	809,736	+0.23(+2.02%)
May 24, 2007	11.72	12.21	11.41	11.57	869,016	-0.09(-0.80%)
May 23, 2007	11.41	11.91	11.39	11.66	1,028,011	+0.23(+1.99%)
May 22, 2007	11.13	11.59	11.13	11.43	735,796	+0.32(+2.84%)
May 21, 2007	10.79	11.29	10.76	11.12	1,161,984	+0.46(+4.27%)
May 18, 2007	10.40	10.76	10.34	10.66	956,312	+0.27(+2.58%)
May 17, 2007	10.43	10.60	10.19	10.40	1,013,881	-0.01(-0.06%)
May 16, 2007	10.14	10.44	10.00	10.40	1,351,042	+0.32(+3.19%)
May 15, 2007	9.905	10.41	9.899	10.08	1,509,263	+0.23(+2.37%)
May 14, 2007	10.35	10.42	9.753	9.846	939,647	-0.44(-4.31%)
May 11, 2007	9.957	10.31	9.928	10.29	816,272	+0.39(+3.89%)
May 10, 2007	9.840	10.76	9.723	9.905	2,352,155	+0.41(+4.31%)
May 09, 2007	9.461	9.636	9.379	9.496	1,311,463	+0.02(+0.25%)
May 08, 2007	9.577	9.589	9.367	9.472	952,236	-0.18(-1.88%)
May 07, 2007	9.694	9.840	9.525	9.653	459,357	-0.09(-0.90%)
May 04, 2007	9.928	9.963	9.659	9.741	609,424	-0.14(-1.42%)
May 03, 2007	9.922	10.06	9.700	9.881	508,327	-0.04(-0.41%)
May 02, 2007	9.688	10.21	9.688	9.922	769,700	+0.27(+2.78%)

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.