Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.61	10.70	10.59	10.68	1,224,229	+0.10(+0.93%)
Apr 29, 2008	10.63	10.66	10.55	10.58	687,951	+0.10(+0.92%)
Apr 28, 2008	10.60	10.70	10.46	10.48	1,467,827	-0.16(-1.48%)
Apr 25, 2008	10.61	10.71	10.45	10.64	1,364,283	+0.15(+1.43%)
Apr 24, 2008	10.42	10.59	10.19	10.49	1,238,208	+0.14(+1.31%)
Apr 23, 2008	10.32	10.36	10.04	10.35	2,331,579	+0.07(+0.73%)
Apr 22, 2008	10.43	10.49	10.26	10.28	1,076,241	-0.26(-2.51%)
Apr 21, 2008	10.58	10.66	10.40	10.54	1,570,963	+0.04(+0.34%)
Apr 18, 2008	10.20	10.60	10.12	10.51	3,346,119	+0.54(+5.39%)
Apr 17, 2008	10.04	10.08	9.867	9.970	1,584,243	-0.06(-0.55%)
Apr 16, 2008	9.906	10.08	9.874	10.03	1,434,064	+0.25(+2.55%)
Apr 15, 2008	9.620	9.833	9.620	9.776	1,661,958	+0.31(+3.24%)
Apr 14, 2008	9.513	9.607	9.349	9.468	2,145,463	-0.00(-0.04%)
Apr 11, 2008	9.609	9.652	9.445	9.473	1,071,974	-0.26(-2.63%)
Apr 10, 2008	9.652	9.735	9.522	9.729	1,360,626	+0.10(+1.00%)
Apr 09, 2008	9.871	9.876	9.549	9.633	2,120,436	-0.15(-1.57%)
Apr 08, 2008	9.750	9.886	9.707	9.786	1,642,211	-0.11(-1.10%)
Apr 07, 2008	10.07	10.11	9.863	9.895	2,322,013	+0.03(+0.34%)
Apr 04, 2008	9.833	9.908	9.756	9.861	2,243,032	-0.23(-2.30%)
Apr 03, 2008	9.863	10.10	9.863	10.09	1,607,389	+0.07(+0.70%)
Apr 02, 2008	10.02	10.11	9.833	10.02	3,015,311	-0.14(-1.39%)
Apr 01, 2008	9.874	10.21	9.818	10.16	3,273,539	+0.47(+4.81%)
Mar 31, 2008	9.652	9.784	9.419	9.697	2,626,595	-0.11(-1.14%)
Mar 28, 2008	9.790	9.985	9.746	9.810	2,326,876	+0.07(+0.77%)
Mar 27, 2008	10.04	10.04	9.669	9.735	3,670,016	-0.22(-2.25%)
Mar 26, 2008	9.991	10.24	9.810	9.959	3,929,618	-0.24(-2.38%)
Mar 25, 2008	10.11	10.30	10.03	10.20	4,735,922	+0.26(+2.57%)
Mar 24, 2008	9.340	9.959	9.326	9.946	6,445,819	+0.73(+7.96%)
Mar 21, 2008	9.010	9.296	8.773	9.213	2,444,173	+0.00(+0.00%)
Mar 20, 2008	9.010	9.296	8.773	9.213	2,441,828	+0.27(+3.05%)
Mar 19, 2008	9.564	9.694	8.871	8.940	2,656,024	-0.84(-8.57%)
Mar 18, 2008	9.217	9.810	9.163	9.778	2,714,912	+0.78(+8.62%)
Mar 17, 2008	8.833	9.161	8.603	9.001	3,652,497	-0.32(-3.45%)
Mar 14, 2008	9.927	9.948	9.170	9.323	3,749,185	-0.49(-4.98%)
Mar 13, 2008	9.191	9.833	9.117	9.812	3,645,486	+0.11(+1.10%)
Mar 12, 2008	9.671	9.874	9.206	9.705	5,686,703	-0.15(-1.47%)
Mar 11, 2008	9.042	9.987	9.036	9.850	11,620,867	+1.38(+16.35%)
Mar 10, 2008	9.609	9.616	8.289	8.466	14,541,099	-1.18(-12.23%)
Mar 07, 2008	9.714	9.889	9.543	9.645	2,828,059	-0.25(-2.52%)
Mar 06, 2008	10.23	10.23	9.882	9.895	1,420,709	-0.40(-3.85%)
Mar 05, 2008	10.14	10.41	10.14	10.29	1,900,627	+0.16(+1.62%)
Mar 04, 2008	10.37	10.37	9.863	10.13	4,017,922	-0.36(-3.48%)
Mar 03, 2008	10.66	10.66	10.36	10.49	2,135,343	-0.32(-2.96%)
Feb 29, 2008	10.88	10.91	10.77	10.81	1,466,045	-0.28(-2.50%)
Feb 28, 2008	11.08	11.20	11.01	11.09	2,131,573	-0.09(-0.76%)
Feb 27, 2008	10.88	11.20	10.83	11.17	2,275,913	+0.25(+2.26%)
Feb 26, 2008	10.88	11.07	10.81	10.93	1,954,943	+0.08(+0.73%)
Feb 25, 2008	10.76	10.89	10.64	10.85	1,802,584	+0.17(+1.64%)
Feb 22, 2008	10.91	10.99	10.56	10.67	1,985,404	-0.24(-2.23%)
Feb 21, 2008	11.26	11.33	10.88	10.92	2,493,138	-0.27(-2.42%)
Feb 20, 2008	11.06	11.32	10.82	11.19	1,814,157	-0.04(-0.36%)
Feb 19, 2008	11.33	11.57	11.20	11.23	1,499,991	+0.01(+0.13%)
Feb 18, 2008	11.00	11.26	10.94	11.21	0	+0.00(+0.00%)
Feb 15, 2008	11.00	11.26	10.94	11.21	1,143,039	+0.27(+2.48%)
Feb 14, 2008	11.33	11.38	10.94	10.94	2,414,678	-0.25(-2.27%)
Feb 13, 2008	11.11	11.25	11.01	11.20	1,943,243	+0.19(+1.68%)
Feb 12, 2008	10.43	11.10	10.41	11.01	4,034,245	+0.65(+6.23%)
Feb 11, 2008	10.36	10.41	10.13	10.36	2,896,565	-0.20(-1.86%)
Feb 08, 2008	10.70	10.74	10.47	10.56	1,928,889	-0.32(-2.90%)
Feb 07, 2008	10.36	10.94	10.36	10.88	3,043,798	+0.21(+2.00%)
Feb 06, 2008	10.97	11.02	10.66	10.66	1,371,336	-0.19(-1.78%)
Feb 05, 2008	11.33	11.33	10.69	10.86	2,622,576	-0.56(-4.92%)
Feb 04, 2008	11.65	11.74	11.39	11.42	2,534,859	-0.12(-1.07%)
Feb 01, 2008	11.27	11.56	11.13	11.54	3,033,018	+0.37(+3.30%)
Jan 31, 2008	10.85	11.19	10.62	11.17	3,880,071	+0.14(+1.24%)
Jan 30, 2008	11.20	11.33	10.89	11.04	4,981,944	-0.35(-3.05%)
Jan 29, 2008	11.43	11.43	11.21	11.38	1,842,719	-0.03(-0.22%)
Jan 28, 2008	11.30	11.47	11.09	11.41	1,493,979	-0.03(-0.28%)
Jan 25, 2008	12.16	12.19	11.20	11.44	3,601,379	-0.18(-1.58%)
Jan 24, 2008	11.62	11.75	11.24	11.62	4,867,367	-0.03(-0.29%)
Jan 23, 2008	10.94	11.71	10.46	11.66	7,422,427	+0.19(+1.62%)
Jan 22, 2008	10.25	11.53	9.916	11.47	7,846,079	-0.04(-0.37%)
Jan 21, 2008	11.68	11.70	11.00	11.52	0	+0.00(+0.00%)
Jan 18, 2008	11.68	11.70	11.00	11.52	4,296,473	+0.06(+0.56%)
Jan 17, 2008	11.97	12.24	10.94	11.45	6,304,925	-0.65(-5.36%)
Jan 16, 2008	12.21	12.24	11.73	12.10	7,347,423	-0.48(-3.83%)
Jan 15, 2008	12.97	13.19	12.36	12.58	5,704,583	-0.79(-5.90%)
Jan 14, 2008	13.44	13.51	13.26	13.37	3,040,502	+0.11(+0.80%)
Jan 11, 2008	13.17	13.42	13.17	13.26	3,091,554	-0.02(-0.16%)
Jan 10, 2008	12.93	13.30	12.88	13.29	2,680,615	+0.02(+0.16%)
Jan 09, 2008	12.57	13.32	12.57	13.26	4,449,090	+0.68(+5.42%)
Jan 08, 2008	12.72	13.08	12.55	12.58	3,208,344	+0.04(+0.32%)
Jan 07, 2008	12.54	12.88	12.48	12.54	4,560,868	+0.31(+2.55%)
Jan 04, 2008	12.66	12.66	12.16	12.23	3,352,159	-0.37(-2.96%)
Jan 03, 2008	13.28	13.35	12.39	12.60	4,319,840	-0.60(-4.52%)
Jan 02, 2008	13.33	13.45	12.97	13.20	3,307,255	-0.08(-0.58%)
Jan 01, 2008	13.34	13.41	13.25	13.28	0	+0.00(+0.00%)
Dec 31, 2007	13.34	13.41	13.25	13.28	2,003,762	+0.01(+0.10%)
Dec 28, 2007	13.11	13.33	13.05	13.26	3,718,273	+0.50(+3.89%)
Dec 27, 2007	13.44	13.46	12.60	12.77	7,681,321	-2.35(-15.56%)
Dec 26, 2007	14.76	15.13	14.76	15.12	2,999,921	+0.51(+3.50%)
Dec 24, 2007	14.56	14.68	14.50	14.61	1,418,529	+0.35(+2.48%)
Dec 21, 2007	13.95	14.25	13.63	14.25	2,535,210	+0.73(+5.43%)
Dec 20, 2007	13.67	13.91	13.35	13.52	1,965,737	+0.19(+1.44%)
Dec 19, 2007	13.54	14.03	13.27	13.33	2,497,776	-0.33(-2.42%)
Dec 18, 2007	13.61	13.66	12.94	13.66	4,063,843	+0.41(+3.06%)
Dec 17, 2007	13.59	13.75	12.90	13.25	5,368,757	-0.71(-5.10%)
Dec 14, 2007	13.86	14.48	13.61	13.97	2,483,732	-0.09(-0.64%)
Dec 13, 2007	14.46	14.56	13.80	14.06	3,401,120	-0.49(-3.39%)
Dec 12, 2007	14.93	15.26	14.34	14.55	5,287,628	-0.08(-0.54%)
Dec 11, 2007	14.61	14.93	14.55	14.63	6,623,875	+0.13(+0.87%)
Dec 10, 2007	14.10	14.53	14.03	14.50	3,135,239	+0.54(+3.90%)
Dec 07, 2007	14.12	14.18	13.83	13.96	2,190,587	-0.01(-0.08%)
Dec 06, 2007	13.80	14.09	13.80	13.97	2,849,710	+0.16(+1.17%)
Dec 05, 2007	13.56	13.86	13.48	13.81	2,278,666	+0.54(+4.03%)
Dec 04, 2007	13.01	13.36	12.90	13.27	2,706,579	+0.13(+1.02%)
Dec 03, 2007	13.13	13.43	13.01	13.14	2,045,427	+0.14(+1.07%)
Nov 30, 2007	12.84	13.05	12.84	13.00	2,271,341	+0.41(+3.27%)
Nov 29, 2007	12.20	12.68	12.20	12.59	2,072,235	+0.20(+1.58%)
Nov 28, 2007	12.13	12.39	12.09	12.39	2,510,864	+0.45(+3.75%)
Nov 27, 2007	11.83	12.07	11.69	11.94	2,485,631	+0.26(+2.25%)
Nov 26, 2007	12.08	12.10	11.62	11.68	2,420,966	-0.10(-0.87%)
Nov 23, 2007	11.69	11.86	11.55	11.78	1,401,952	+0.34(+2.98%)
Nov 21, 2007	11.94	11.94	11.22	11.44	3,746,577	-0.82(-6.70%)
Nov 20, 2007	12.39	12.46	12.09	12.26	1,957,723	+0.14(+1.16%)
Nov 19, 2007	12.56	12.63	12.08	12.12	1,880,721	-0.58(-4.60%)
Nov 16, 2007	12.54	12.71	12.24	12.71	1,604,824	+0.39(+3.17%)
Nov 15, 2007	12.58	12.58	12.24	12.32	1,759,635	-0.36(-2.81%)
Nov 14, 2007	12.71	13.20	12.58	12.67	2,247,093	+0.21(+1.66%)
Nov 13, 2007	11.89	12.62	11.89	12.46	2,677,375	+0.81(+6.97%)
Nov 12, 2007	11.84	12.03	11.62	11.65	2,448,984	-0.04(-0.33%)
Nov 09, 2007	11.73	11.94	11.59	11.69	2,991,410	-0.08(-0.69%)
Nov 08, 2007	12.37	12.45	11.52	11.77	5,694,510	-0.58(-4.70%)
Nov 07, 2007	12.86	13.02	12.33	12.35	2,998,031	-0.61(-4.74%)
Nov 06, 2007	13.13	13.16	12.84	12.97	2,427,512	+0.00(+0.02%)
Nov 05, 2007	12.83	13.18	12.65	12.96	3,061,256	-0.55(-4.04%)
Nov 02, 2007	13.51	13.62	13.20	13.51	2,986,589	+0.25(+1.85%)
Nov 01, 2007	13.37	13.51	13.23	13.26	3,743,778	-0.54(-3.94%)
Oct 31, 2007	13.32	13.85	13.32	13.81	4,283,639	+0.61(+4.60%)
Oct 30, 2007	13.07	13.33	12.98	13.20	3,248,719	-0.11(-0.80%)
Oct 29, 2007	12.62	13.33	12.62	13.31	4,890,429	+0.98(+7.96%)
Oct 26, 2007	12.22	12.45	12.22	12.33	3,410,498	+0.54(+4.62%)
Oct 25, 2007	12.24	12.26	11.66	11.78	5,082,219	-0.37(-3.02%)
Oct 24, 2007	12.09	12.26	11.84	12.15	3,298,856	-0.16(-1.27%)
Oct 23, 2007	11.92	12.37	11.91	12.30	5,324,185	+0.83(+7.25%)
Oct 22, 2007	10.98	11.58	10.82	11.47	3,803,458	+0.45(+4.06%)
Oct 19, 2007	11.41	11.43	10.98	11.03	4,528,160	-0.49(-4.26%)
Oct 18, 2007	11.52	11.71	11.26	11.52	6,766,634	-0.33(-2.76%)
Oct 17, 2007	12.05	12.24	11.84	11.84	7,423,295	+0.28(+2.45%)
Oct 16, 2007	12.49	12.63	11.54	11.56	11,659,122	-1.07(-8.45%)
Oct 15, 2007	12.57	12.71	12.43	12.62	4,047,018	+0.37(+2.99%)
Oct 12, 2007	12.07	12.26	11.95	12.26	1,840,065	+0.19(+1.61%)
Oct 11, 2007	12.38	12.62	11.85	12.06	3,835,345	-0.20(-1.66%)
Oct 10, 2007	12.12	12.28	12.03	12.27	2,252,101	+0.25(+2.09%)
Oct 09, 2007	11.76	12.03	11.68	12.02	2,812,013	+0.62(+5.43%)
Oct 08, 2007	11.51	11.51	11.29	11.40	1,733,506	-0.24(-2.05%)
Oct 05, 2007	11.47	11.84	11.47	11.64	1,668,551	+0.29(+2.56%)
Oct 04, 2007	11.40	11.47	11.25	11.35	2,021,539	+0.02(+0.19%)
Oct 03, 2007	11.65	11.73	11.18	11.33	2,973,886	-0.25(-2.19%)
Oct 02, 2007	11.59	11.68	11.40	11.58	1,896,336	-0.18(-1.54%)
Oct 01, 2007	11.58	11.76	11.54	11.76	3,473,649	+0.18(+1.56%)
Sep 28, 2007	11.69	11.71	11.52	11.58	1,674,966	-0.05(-0.42%)
Sep 27, 2007	11.68	11.75	11.61	11.63	1,698,576	+0.09(+0.79%)
Sep 26, 2007	11.15	11.58	11.15	11.54	2,530,413	+0.41(+3.66%)
Sep 25, 2007	11.06	11.14	10.97	11.13	1,520,178	+0.07(+0.66%)
Sep 24, 2007	10.96	11.29	10.96	11.06	3,044,267	+0.21(+1.95%)
Sep 21, 2007	10.72	10.88	10.64	10.85	1,420,597	+0.31(+2.96%)
Sep 20, 2007	10.62	10.64	10.53	10.53	857,665	-0.13(-1.20%)
Sep 19, 2007	10.98	11.05	10.63	10.66	2,543,454	-0.13(-1.19%)
Sep 18, 2007	10.34	10.80	10.25	10.79	2,825,279	+0.50(+4.89%)
Sep 17, 2007	10.36	10.46	10.21	10.29	1,279,230	-0.31(-2.94%)
Sep 14, 2007	10.32	10.64	10.26	10.60	3,544,377	+0.25(+2.37%)
Sep 13, 2007	10.36	10.41	10.20	10.35	1,413,164	+0.09(+0.83%)
Sep 12, 2007	9.935	10.32	9.935	10.27	2,721,172	+0.20(+2.01%)
Sep 11, 2007	9.867	10.12	9.859	10.07	1,724,709	+0.23(+2.39%)
Sep 10, 2007	10.01	10.01	9.746	9.831	2,124,234	+0.02(+0.20%)
Sep 07, 2007	9.897	9.897	9.648	9.812	1,507,606	-0.23(-2.27%)
Sep 06, 2007	10.03	10.07	9.957	10.04	1,100,916	+0.12(+1.25%)
Sep 05, 2007	10.13	10.21	9.903	9.916	1,338,760	-0.24(-2.33%)
Sep 04, 2007	9.906	10.17	9.895	10.15	2,375,227	+0.25(+2.50%)
Aug 31, 2007	9.857	9.957	9.842	9.906	1,422,721	+0.24(+2.49%)
Aug 30, 2007	9.596	9.763	9.554	9.665	908,544	-0.11(-1.09%)
Aug 29, 2007	9.432	9.861	9.432	9.771	1,992,466	+0.45(+4.85%)
Aug 28, 2007	9.631	9.752	9.234	9.319	2,263,036	-0.42(-4.29%)
Aug 27, 2007	9.596	9.916	9.545	9.737	1,689,540	+0.17(+1.81%)
Aug 24, 2007	9.396	9.596	9.353	9.564	2,050,472	+0.30(+3.20%)
Aug 23, 2007	9.277	9.300	9.063	9.268	2,930,318	-0.09(-1.00%)
Aug 22, 2007	9.277	9.430	9.236	9.362	4,084,345	+0.24(+2.62%)
Aug 21, 2007	9.279	9.279	9.085	9.123	2,368,076	-0.28(-2.97%)
Aug 20, 2007	9.596	9.612	9.223	9.402	1,685,788	-0.17(-1.80%)
Aug 17, 2007	9.592	9.703	9.362	9.575	4,548,582	+0.33(+3.58%)
Aug 16, 2007	8.797	9.277	8.342	9.245	8,267,118	+0.07(+0.72%)
Aug 15, 2007	9.317	9.456	9.108	9.178	2,434,673	-0.31(-3.28%)
Aug 14, 2007	9.660	9.694	9.441	9.490	1,245,936	-0.19(-1.98%)
Aug 13, 2007	9.714	9.767	9.663	9.682	922,377	+0.04(+0.46%)
Aug 10, 2007	9.660	9.756	9.490	9.637	3,324,089	-0.18(-1.87%)
Aug 09, 2007	9.703	9.938	9.703	9.820	1,828,811	-0.25(-2.52%)
Aug 08, 2007	10.00	10.15	9.959	10.07	1,841,003	+0.26(+2.70%)
Aug 07, 2007	9.596	9.835	9.543	9.810	1,370,201	+0.18(+1.84%)
Aug 06, 2007	9.460	9.638	9.255	9.633	2,962,791	+0.23(+2.50%)
Aug 03, 2007	9.549	9.735	9.366	9.398	1,725,178	-0.34(-3.46%)
Aug 02, 2007	9.805	9.820	9.648	9.735	1,137,614	-0.02(-0.22%)
Aug 01, 2007	9.618	9.756	9.454	9.756	2,957,985	+0.00(+0.00%)
Jul 31, 2007	10.02	10.12	9.718	9.756	2,330,093	-0.07(-0.72%)
Jul 30, 2007	9.624	9.829	9.613	9.827	1,515,568	+0.31(+3.27%)
Jul 27, 2007	9.426	9.744	9.426	9.515	2,015,537	-0.16(-1.61%)
Jul 26, 2007	9.850	9.959	9.468	9.671	3,391,272	-0.38(-3.78%)
Jul 25, 2007	10.07	10.14	9.897	10.05	1,910,873	+0.04(+0.43%)
Jul 24, 2007	10.13	10.21	9.955	10.01	2,183,319	-0.16(-1.61%)
Jul 23, 2007	10.07	10.19	10.06	10.17	1,476,179	+0.25(+2.51%)
Jul 20, 2007	10.12	10.18	9.912	9.923	1,865,387	-0.25(-2.43%)
Jul 19, 2007	10.13	10.23	10.10	10.17	1,474,772	+0.23(+2.36%)
Jul 18, 2007	9.950	9.950	9.829	9.935	1,783,325	-0.10(-0.98%)
Jul 17, 2007	9.852	10.08	9.818	10.03	1,545,111	+0.01(+0.11%)
Jul 16, 2007	9.946	10.02	9.944	10.02	1,600,444	+0.03(+0.30%)
Jul 13, 2007	10.13	10.18	9.980	9.993	2,571,590	-0.05(-0.51%)
Jul 12, 2007	9.916	10.06	9.905	10.04	1,875,235	+0.24(+2.41%)
Jul 11, 2007	9.660	9.938	9.654	9.808	1,587,314	+0.14(+1.46%)
Jul 10, 2007	9.886	9.886	9.654	9.667	2,174,001	-0.27(-2.68%)
Jul 09, 2007	9.863	10.02	9.733	9.933	3,426,911	+0.18(+1.81%)
Jul 06, 2007	9.648	9.790	9.599	9.756	1,883,206	+0.16(+1.71%)
Jul 05, 2007	9.575	9.648	9.479	9.592	1,750,969	-0.01(-0.13%)
Jul 03, 2007	9.488	9.656	9.488	9.605	1,937,133	+0.16(+1.67%)
Jul 02, 2007	9.309	9.471	9.298	9.447	1,923,534	+0.14(+1.49%)
Jun 29, 2007	9.272	9.315	9.247	9.309	1,825,294	+0.13(+1.42%)
Jun 28, 2007	9.063	9.191	9.063	9.178	1,549,800	+0.10(+1.15%)
Jun 27, 2007	8.914	9.104	8.888	9.074	1,199,043	+0.08(+0.93%)
Jun 26, 2007	8.993	9.050	8.905	8.991	1,272,665	+0.06(+0.67%)
Jun 25, 2007	9.042	9.106	8.880	8.931	1,870,076	-0.12(-1.27%)
Jun 22, 2007	9.117	9.119	9.012	9.046	1,505,252	-0.12(-1.33%)
Jun 21, 2007	8.978	9.170	8.946	9.168	1,692,353	+0.24(+2.72%)
Jun 20, 2007	8.959	9.061	8.901	8.925	2,355,884	+0.03(+0.36%)
Jun 19, 2007	8.893	8.920	8.763	8.893	1,933,850	+0.10(+1.14%)
Jun 18, 2007	8.897	8.897	8.743	8.792	1,449,450	-0.08(-0.89%)
Jun 15, 2007	8.893	8.931	8.820	8.871	1,315,806	+0.04(+0.48%)
Jun 14, 2007	8.822	8.859	8.737	8.829	1,339,721	+0.11(+1.22%)
Jun 13, 2007	8.637	8.754	8.556	8.722	2,614,731	+0.09(+0.99%)
Jun 12, 2007	8.859	8.861	8.583	8.637	2,253,658	-0.22(-2.53%)
Jun 11, 2007	8.948	8.952	8.833	8.861	1,650,853	-0.05(-0.60%)
Jun 08, 2007	8.873	8.944	8.509	8.914	2,089,862	+0.23(+2.68%)
Jun 07, 2007	8.940	9.038	8.615	8.682	3,078,991	-0.30(-3.37%)
Jun 06, 2007	8.974	9.100	8.903	8.984	1,900,092	-0.26(-2.79%)
Jun 05, 2007	9.315	9.340	9.210	9.242	865,637	-0.07(-0.78%)
Jun 04, 2007	9.153	9.330	9.063	9.315	1,660,935	+0.08(+0.88%)
Jun 01, 2007	9.255	9.317	9.174	9.234	1,836,314	+0.00(+0.02%)
May 31, 2007	9.383	9.404	9.185	9.232	3,115,075	-0.04(-0.48%)
May 30, 2007	9.117	9.277	9.087	9.277	1,644,054	-0.05(-0.57%)
May 29, 2007	9.287	9.340	9.202	9.330	1,805,365	+0.16(+1.70%)
May 25, 2007	9.127	9.202	9.110	9.174	2,334,782	+0.35(+3.99%)
May 24, 2007	9.202	9.249	8.799	8.822	3,585,642	-0.46(-4.96%)
May 23, 2007	9.330	9.370	9.277	9.283	2,572,434	-0.04(-0.48%)
May 22, 2007	9.202	9.377	9.175	9.328	1,577,935	+0.13(+1.37%)
May 21, 2007	9.106	9.277	9.106	9.202	4,004,792	+0.15(+1.63%)
May 18, 2007	8.959	9.074	8.959	9.054	1,933,175	+0.11(+1.23%)
May 17, 2007	8.942	8.972	8.908	8.944	1,979,336	+0.01(+0.17%)
May 16, 2007	8.758	8.929	8.777	8.929	1,934,319	+0.26(+2.95%)
May 15, 2007	8.692	8.775	8.639	8.673	1,608,936	-0.05(-0.56%)
May 14, 2007	8.807	8.829	8.685	8.722	1,177,942	-0.09(-0.97%)
May 11, 2007	8.528	8.814	8.490	8.807	2,825,279	+0.36(+4.21%)
May 10, 2007	8.679	8.592	8.424	8.451	2,467,962	-0.25(-2.84%)
May 09, 2007	8.741	8.754	8.660	8.699	1,494,528	-0.01(-0.10%)
May 08, 2007	8.637	8.767	8.596	8.707	1,467,269	-0.04(-0.49%)
May 07, 2007	8.880	8.880	8.722	8.750	1,518,382	-0.13(-1.49%)
May 04, 2007	8.957	8.957	8.850	8.882	1,503,658	-0.07(-0.83%)
May 03, 2007	8.914	8.957	8.814	8.957	2,116,263	+0.25(+2.92%)
May 02, 2007	8.571	8.765	8.551	8.703	2,459,498	+0.17(+2.03%)

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.