Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	22.77	22.89	21.79	22.09	56,791,316	-0.09(-0.40%)
May 29, 2008	22.98	23.12	22.14	22.18	62,105,376	-0.81(-3.53%)
May 28, 2008	22.14	23.01	21.65	22.99	56,362,704	+0.96(+4.34%)
May 27, 2008	22.89	22.92	21.85	22.04	49,135,812	-0.65(-2.85%)
May 26, 2008	23.03	23.03	22.22	22.68	0	+0.00(+0.00%)
May 23, 2008	23.03	23.03	22.22	22.68	53,337,480	+0.11(+0.50%)
May 22, 2008	24.02	24.05	22.44	22.57	54,815,588	-0.99(-4.22%)
May 21, 2008	24.00	24.32	23.36	23.56	83,071,768	+0.34(+1.46%)
May 20, 2008	22.76	23.28	22.47	23.22	64,908,316	+0.60(+2.66%)
May 19, 2008	22.28	22.85	22.06	22.62	51,957,152	+0.48(+2.18%)
May 16, 2008	21.68	22.14	21.62	22.14	46,693,932	+0.75(+3.49%)
May 15, 2008	21.01	21.40	20.85	21.39	42,530,504	+0.63(+3.02%)
May 14, 2008	21.22	21.27	20.68	20.77	35,636,604	-0.34(-1.60%)
May 13, 2008	21.19	21.31	20.90	21.10	50,468,944	+0.52(+2.51%)
May 12, 2008	20.42	20.76	20.03	20.59	43,621,944	+0.34(+1.70%)
May 09, 2008	20.01	20.28	19.66	20.24	37,168,284	+0.26(+1.29%)
May 08, 2008	20.12	20.32	19.64	19.99	39,442,352	+0.13(+0.64%)
May 07, 2008	20.60	20.60	19.70	19.86	229,146,640	-0.55(-2.72%)
May 06, 2008	19.92	20.42	19.84	20.41	44,182,520	+0.59(+2.96%)
May 05, 2008	19.58	19.97	19.46	19.83	46,421,412	+0.33(+1.70%)
May 02, 2008	19.69	19.84	19.19	19.49	59,954,756	+0.39(+2.02%)
May 01, 2008	19.58	19.88	18.36	19.11	94,210,568	+0.08(+0.44%)
Apr 30, 2008	18.53	19.54	18.11	19.02	121,515,552	+0.73(+3.96%)
Apr 29, 2008	18.96	19.01	18.23	18.30	66,623,616	-0.94(-4.86%)
Apr 28, 2008	19.75	19.79	19.19	19.23	40,045,996	-0.09(-0.46%)
Apr 25, 2008	19.42	19.61	19.04	19.32	57,958,228	+0.20(+1.05%)
Apr 24, 2008	19.59	19.68	19.00	19.12	68,492,616	-0.58(-2.94%)
Apr 23, 2008	19.93	20.12	19.67	19.70	43,695,748	-0.29(-1.47%)
Apr 22, 2008	20.07	20.51	19.94	20.00	49,561,052	-0.19(-0.92%)
Apr 21, 2008	19.82	20.27	19.68	20.18	50,320,348	+0.52(+2.65%)
Apr 18, 2008	19.50	19.84	19.26	19.66	63,062,072	+0.00(+0.00%)
Apr 17, 2008	19.01	19.75	19.00	19.66	77,066,480	+0.42(+2.16%)
Apr 16, 2008	19.51	19.56	18.87	19.25	69,618,656	-0.04(-0.21%)
Apr 15, 2008	19.03	19.43	18.71	19.29	101,852,344	+0.14(+0.75%)
Apr 14, 2008	17.55	19.63	17.38	19.14	234,126,064	+1.46(+8.27%)
Apr 11, 2008	17.85	17.99	17.58	17.68	35,402,912	-0.36(-2.01%)
Apr 10, 2008	18.02	18.19	17.73	18.04	36,818,940	+0.08(+0.46%)
Apr 09, 2008	17.92	18.21	17.78	17.96	49,177,780	+0.12(+0.65%)
Apr 08, 2008	17.21	17.92	17.13	17.85	44,108,016	+0.44(+2.52%)
Apr 07, 2008	17.66	17.89	17.23	17.41	35,057,152	+0.05(+0.27%)
Apr 04, 2008	17.27	17.82	17.25	17.36	42,624,812	+0.13(+0.76%)
Apr 03, 2008	16.91	17.57	16.82	17.23	42,392,460	+0.23(+1.37%)
Apr 02, 2008	16.54	17.22	16.46	16.99	49,719,372	+0.61(+3.75%)
Apr 01, 2008	16.12	16.53	15.81	16.38	43,827,388	+0.38(+2.39%)
Mar 31, 2008	15.90	16.24	15.64	16.00	45,113,708	+0.19(+1.20%)
Mar 28, 2008	15.95	16.16	15.70	15.81	33,136,276	-0.15(-0.93%)
Mar 27, 2008	16.60	16.63	15.82	15.96	39,420,248	-0.46(-2.81%)
Mar 26, 2008	16.17	16.60	15.93	16.42	60,467,544	+0.37(+2.30%)
Mar 25, 2008	15.65	16.23	15.54	16.05	64,601,132	+0.76(+4.96%)
Mar 24, 2008	15.27	15.75	15.14	15.29	48,000,504	+0.28(+1.84%)
Mar 21, 2008	14.89	15.13	14.59	15.02	82,429,176	+0.00(+0.00%)
Mar 20, 2008	14.89	15.13	14.59	15.02	82,392,792	-0.25(-1.65%)
Mar 19, 2008	16.76	16.77	15.24	15.27	85,896,624	-1.44(-8.63%)
Mar 18, 2008	16.60	16.82	16.35	16.71	60,525,912	+0.48(+2.98%)
Mar 17, 2008	16.22	16.54	15.82	16.23	69,237,088	-0.73(-4.30%)
Mar 14, 2008	17.69	17.72	16.73	16.96	60,227,532	-0.57(-3.26%)
Mar 13, 2008	17.40	17.59	16.95	17.53	55,184,392	-0.39(-2.19%)
Mar 12, 2008	17.98	18.13	17.64	17.92	35,848,128	-0.03(-0.17%)
Mar 11, 2008	17.56	17.97	17.13	17.95	47,213,488	+0.94(+5.51%)
Mar 10, 2008	17.55	17.65	16.92	17.02	44,118,520	-0.48(-2.75%)
Mar 07, 2008	17.48	17.88	17.24	17.50	36,911,312	-0.29(-1.64%)
Mar 06, 2008	18.39	18.49	17.74	17.79	34,294,264	-0.51(-2.77%)
Mar 05, 2008	17.85	18.39	17.80	18.29	45,605,280	+0.66(+3.74%)
Mar 04, 2008	18.29	18.29	17.27	17.63	74,412,840	-0.78(-4.25%)
Mar 03, 2008	18.01	18.69	17.93	18.42	48,954,892	+0.03(+0.17%)
Feb 29, 2008	19.27	19.37	18.20	18.38	65,723,384	-1.18(-6.02%)
Feb 28, 2008	19.46	19.63	19.26	19.56	39,998,312	-0.02(-0.12%)
Feb 27, 2008	19.00	19.66	18.97	19.59	68,004,024	+0.51(+2.68%)
Feb 26, 2008	18.62	19.23	18.44	19.08	48,831,976	+0.29(+1.54%)
Feb 25, 2008	18.49	18.84	18.37	18.79	33,657,768	+0.21(+1.14%)
Feb 22, 2008	18.81	18.81	18.17	18.57	38,302,440	+0.05(+0.30%)
Feb 21, 2008	19.03	19.10	18.46	18.52	46,454,288	-0.37(-1.94%)
Feb 20, 2008	18.22	18.95	18.22	18.89	49,777,400	+0.45(+2.45%)
Feb 19, 2008	18.67	18.89	18.31	18.43	47,670,224	+0.50(+2.80%)
Feb 18, 2008	17.98	18.07	17.60	17.93	0	+0.00(+0.00%)
Feb 15, 2008	17.98	18.07	17.60	17.93	37,344,668	-0.12(-0.68%)
Feb 14, 2008	18.37	18.56	18.00	18.05	37,200,512	-0.30(-1.64%)
Feb 13, 2008	18.05	18.46	17.93	18.35	38,266,520	+0.53(+2.99%)
Feb 12, 2008	18.15	18.48	17.63	17.82	47,459,116	-0.21(-1.17%)
Feb 11, 2008	17.53	18.08	17.42	18.03	48,420,860	+0.55(+3.16%)
Feb 08, 2008	17.24	17.63	17.17	17.48	39,433,096	-0.00(-0.03%)
Feb 07, 2008	17.18	17.60	16.91	17.49	58,546,016	+0.88(+5.27%)
Feb 06, 2008	16.78	17.08	16.53	16.61	43,572,368	-0.07(-0.43%)
Feb 05, 2008	17.40	17.40	16.55	16.68	53,390,108	-1.16(-6.51%)
Feb 04, 2008	17.84	18.09	17.60	17.84	23,050,268	+0.13(+0.73%)
Feb 01, 2008	17.51	17.81	17.35	17.71	42,592,728	+0.33(+1.89%)
Jan 31, 2008	16.86	17.61	16.58	17.38	52,223,020	+0.27(+1.57%)
Jan 30, 2008	16.93	17.90	16.77	17.12	61,245,712	+0.11(+0.66%)
Jan 29, 2008	17.19	17.24	16.80	17.00	49,722,076	-0.28(-1.61%)
Jan 28, 2008	16.16	17.30	16.04	17.28	59,725,480	+0.89(+5.44%)
Jan 25, 2008	16.44	16.76	16.25	16.39	57,832,888	+0.34(+2.14%)
Jan 24, 2008	15.53	16.27	15.49	16.05	85,299,224	+0.64(+4.16%)
Jan 23, 2008	14.58	15.50	14.07	15.41	104,501,096	+0.28(+1.82%)
Jan 22, 2008	14.04	15.34	13.90	15.13	108,052,168	+0.35(+2.34%)
Jan 21, 2008	14.52	14.98	14.21	14.79	0	+0.00(+0.00%)
Jan 18, 2008	14.52	14.98	14.21	14.79	61,529,488	+0.28(+1.96%)
Jan 17, 2008	15.67	15.78	14.33	14.50	75,633,704	-0.87(-5.64%)
Jan 16, 2008	16.22	16.40	15.20	15.37	80,764,264	-1.16(-7.02%)
Jan 15, 2008	17.12	17.12	16.29	16.53	56,976,036	-0.90(-5.18%)
Jan 14, 2008	17.55	17.69	17.27	17.43	27,311,820	+0.01(+0.05%)
Jan 11, 2008	17.61	17.81	17.23	17.42	33,668,308	-0.45(-2.52%)
Jan 10, 2008	17.91	17.99	16.92	17.87	70,168,000	-0.02(-0.11%)
Jan 09, 2008	17.46	17.94	17.28	17.89	51,567,244	+0.60(+3.50%)
Jan 08, 2008	17.28	18.01	17.20	17.29	55,070,548	+0.43(+2.55%)
Jan 07, 2008	17.23	17.37	16.48	16.86	53,379,556	-0.36(-2.07%)
Jan 04, 2008	17.92	18.00	17.11	17.22	51,011,144	-1.08(-5.88%)
Jan 03, 2008	18.49	18.62	18.22	18.29	43,087,756	-0.32(-1.73%)
Jan 02, 2008	18.35	18.66	18.17	18.61	44,078,712	+0.56(+3.10%)
Jan 01, 2008	18.50	18.55	17.90	18.06	0	+0.00(+0.00%)
Dec 31, 2007	18.50	18.55	17.90	18.06	19,940,142	-0.37(-2.02%)
Dec 28, 2007	18.43	18.51	18.14	18.43	42,442,128	+0.26(+1.42%)
Dec 27, 2007	18.33	18.43	17.97	18.17	35,031,584	-0.15(-0.80%)
Dec 26, 2007	17.82	18.40	17.80	18.32	31,382,534	+0.08(+0.44%)
Dec 24, 2007	17.98	18.33	17.83	18.24	18,300,258	+0.50(+2.83%)
Dec 21, 2007	17.60	17.78	17.40	17.74	52,099,956	+0.81(+4.81%)
Dec 20, 2007	17.09	17.30	16.82	16.92	38,567,292	+0.44(+2.64%)
Dec 19, 2007	16.42	16.77	16.14	16.49	45,124,088	+0.14(+0.84%)
Dec 18, 2007	16.15	16.48	15.67	16.35	41,060,496	+0.71(+4.53%)
Dec 17, 2007	16.35	16.45	15.55	15.64	48,304,688	-1.18(-7.00%)
Dec 14, 2007	16.99	17.27	16.46	16.82	37,970,536	-0.51(-2.95%)
Dec 13, 2007	17.42	17.42	16.84	17.33	60,384,052	-0.22(-1.23%)
Dec 12, 2007	17.09	17.92	17.04	17.54	81,751,632	+1.36(+8.41%)
Dec 11, 2007	16.81	17.10	16.01	16.18	56,534,456	-0.28(-1.69%)
Dec 10, 2007	16.61	16.63	16.34	16.46	33,974,652	-0.26(-1.55%)
Dec 07, 2007	17.19	17.19	16.66	16.72	34,942,316	+0.00(+0.03%)
Dec 06, 2007	16.37	16.76	16.19	16.71	28,519,082	+0.63(+3.94%)
Dec 05, 2007	15.68	16.18	15.58	16.08	46,155,804	+1.00(+6.64%)
Dec 04, 2007	14.92	15.32	14.81	15.08	29,974,382	-0.12(-0.76%)
Dec 03, 2007	14.98	15.20	14.75	15.20	42,646,392	+0.11(+0.72%)
Nov 30, 2007	15.52	15.62	14.76	15.09	39,480,072	-0.04(-0.26%)
Nov 29, 2007	15.28	15.63	14.91	15.13	41,270,144	-0.34(-2.22%)
Nov 28, 2007	15.33	15.47	15.08	15.47	50,763,648	+0.63(+4.27%)
Nov 27, 2007	14.73	15.06	14.31	14.84	54,306,872	+0.03(+0.21%)
Nov 26, 2007	15.60	15.82	14.70	14.81	49,822,904	-0.98(-6.23%)
Nov 23, 2007	15.67	15.84	15.62	15.79	17,340,380	+0.27(+1.76%)
Nov 21, 2007	16.18	16.23	15.46	15.52	51,132,152	-0.93(-5.68%)
Nov 20, 2007	15.89	16.67	15.89	16.45	37,541,960	+0.63(+4.00%)
Nov 19, 2007	16.45	16.45	15.69	15.82	36,554,780	-0.75(-4.55%)
Nov 16, 2007	16.55	16.66	16.12	16.57	44,522,884	+0.94(+6.00%)
Nov 15, 2007	16.17	16.23	15.43	15.63	45,532,532	-0.53(-3.29%)
Nov 14, 2007	17.17	17.19	16.04	16.16	50,329,248	-0.37(-2.22%)
Nov 13, 2007	15.84	16.53	15.63	16.53	69,439,440	+1.66(+11.18%)
Nov 12, 2007	16.35	16.39	14.85	14.87	85,799,608	-2.01(-11.93%)
Nov 09, 2007	18.11	18.44	16.25	16.88	107,207,952	-1.41(-7.72%)
Nov 08, 2007	15.66	18.67	15.66	18.30	155,856,944	+3.77(+25.91%)
Nov 07, 2007	14.95	15.15	14.41	14.53	53,200,980	-0.36(-2.41%)
Nov 06, 2007	14.57	14.92	14.32	14.89	38,874,204	+0.75(+5.28%)
Nov 05, 2007	13.92	14.37	13.76	14.14	41,604,700	-0.48(-3.26%)
Nov 02, 2007	14.81	15.04	14.29	14.62	42,289,924	-0.06(-0.43%)
Nov 01, 2007	14.62	14.79	14.32	14.68	51,523,848	-0.30(-2.02%)
Oct 31, 2007	14.53	15.24	14.38	14.98	45,985,292	+0.65(+4.57%)
Oct 30, 2007	14.69	14.88	14.26	14.33	59,730,940	-0.47(-3.21%)
Oct 29, 2007	14.68	15.00	14.66	14.80	47,485,028	+0.45(+3.17%)
Oct 26, 2007	14.06	14.38	13.96	14.35	35,489,584	+0.60(+4.39%)
Oct 25, 2007	13.59	13.75	13.32	13.75	60,331,780	+0.31(+2.30%)
Oct 24, 2007	13.00	13.45	12.71	13.44	51,022,180	+0.44(+3.36%)
Oct 23, 2007	12.83	13.00	12.66	13.00	32,677,918	+0.50(+4.00%)
Oct 22, 2007	12.17	12.57	12.13	12.50	48,013,440	-0.15(-1.15%)
Oct 19, 2007	13.42	13.47	12.49	12.65	56,071,420	-0.90(-6.64%)
Oct 18, 2007	13.24	13.59	13.14	13.54	45,048,104	+0.20(+1.50%)
Oct 17, 2007	13.51	13.53	12.96	13.34	43,731,508	+0.18(+1.36%)
Oct 16, 2007	13.28	13.47	13.17	13.17	46,412,208	-0.16(-1.22%)
Oct 15, 2007	13.47	13.57	13.11	13.33	37,810,792	+0.16(+1.18%)
Oct 12, 2007	12.99	13.22	12.91	13.17	20,907,120	+0.26(+2.00%)
Oct 11, 2007	13.34	13.44	12.74	12.91	56,387,120	-0.15(-1.14%)
Oct 10, 2007	12.71	13.10	12.66	13.06	36,109,564	+0.35(+2.77%)
Oct 09, 2007	12.53	12.79	12.42	12.71	40,069,240	+0.35(+2.83%)
Oct 08, 2007	12.37	12.40	12.16	12.36	37,547,404	+0.01(+0.10%)
Oct 05, 2007	12.06	12.48	12.01	12.35	46,691,280	+0.42(+3.51%)
Oct 04, 2007	11.74	11.99	11.41	11.93	38,041,328	+0.22(+1.89%)
Oct 03, 2007	12.16	12.19	11.67	11.71	43,015,316	-0.45(-3.70%)
Oct 02, 2007	12.10	12.29	11.89	12.16	27,119,060	-0.08(-0.67%)
Oct 01, 2007	11.89	12.29	11.86	12.24	38,120,472	+0.41(+3.48%)
Sep 28, 2007	12.03	12.08	11.74	11.83	30,726,272	-0.22(-1.83%)
Sep 27, 2007	11.92	12.05	11.82	12.05	30,801,592	+0.23(+1.95%)
Sep 26, 2007	11.79	11.87	11.53	11.82	31,545,314	+0.17(+1.47%)
Sep 25, 2007	11.50	11.66	11.45	11.65	22,349,750	-0.06(-0.51%)
Sep 24, 2007	11.57	11.72	11.50	11.71	30,498,874	+0.26(+2.23%)
Sep 21, 2007	11.29	11.51	11.27	11.45	32,284,900	+0.39(+3.50%)
Sep 20, 2007	11.14	11.31	11.00	11.07	23,430,376	-0.07(-0.66%)
Sep 19, 2007	11.32	11.37	11.08	11.14	36,117,888	+0.08(+0.71%)
Sep 18, 2007	10.57	11.14	10.49	11.06	46,419,076	+0.66(+6.31%)
Sep 17, 2007	10.40	10.48	10.24	10.40	23,540,794	-0.11(-1.04%)
Sep 14, 2007	10.63	10.76	10.41	10.51	25,695,546	-0.19(-1.74%)
Sep 13, 2007	10.60	10.76	10.55	10.70	27,465,428	+0.23(+2.17%)
Sep 12, 2007	10.47	10.67	10.43	10.47	32,896,030	+0.08(+0.80%)
Sep 11, 2007	10.20	10.45	10.11	10.39	25,765,818	+0.40(+3.98%)
Sep 10, 2007	10.05	10.11	9.783	9.993	33,413,336	-0.06(-0.56%)
Sep 07, 2007	10.07	10.15	9.852	10.05	29,601,224	-0.19(-1.82%)
Sep 06, 2007	10.18	10.30	10.13	10.24	33,705,528	+0.26(+2.59%)
Sep 05, 2007	9.955	10.03	9.792	9.977	34,511,008	-0.13(-1.30%)
Sep 04, 2007	9.774	10.17	9.772	10.11	35,952,632	+0.42(+4.33%)
Aug 31, 2007	9.570	9.863	9.528	9.689	52,520,804	+0.40(+4.30%)
Aug 30, 2007	9.111	9.449	8.932	9.289	39,925,460	+0.06(+0.68%)
Aug 29, 2007	9.028	9.231	8.982	9.227	54,433,656	+0.33(+3.72%)
Aug 28, 2007	9.184	9.244	8.862	8.896	42,662,304	-0.45(-4.83%)
Aug 27, 2007	9.289	9.435	9.161	9.347	23,489,804	+0.06(+0.64%)
Aug 24, 2007	8.938	9.349	8.938	9.288	39,224,496	+0.30(+3.33%)
Aug 23, 2007	9.181	9.249	8.813	8.989	53,932,624	+0.03(+0.37%)
Aug 22, 2007	8.686	9.006	8.664	8.956	50,742,624	+0.51(+6.05%)
Aug 21, 2007	8.307	8.523	8.235	8.445	32,986,342	+0.03(+0.34%)
Aug 20, 2007	8.566	8.583	8.202	8.417	44,848,968	-0.06(-0.67%)
Aug 17, 2007	8.750	8.837	8.268	8.473	85,443,320	+0.08(+0.97%)
Aug 16, 2007	8.150	8.392	7.638	8.392	119,343,568	-0.29(-3.34%)
Aug 15, 2007	8.987	9.350	8.669	8.681	64,243,064	-0.48(-5.27%)
Aug 14, 2007	9.546	9.587	9.126	9.164	49,035,972	-0.26(-2.76%)
Aug 13, 2007	9.589	9.687	9.341	9.424	31,890,458	-0.02(-0.25%)
Aug 10, 2007	9.266	9.636	9.224	9.448	54,280,704	-0.25(-2.60%)
Aug 09, 2007	9.642	9.916	9.579	9.700	45,257,252	-0.39(-3.84%)
Aug 08, 2007	9.908	10.27	9.908	10.09	42,750,112	+0.29(+2.93%)
Aug 07, 2007	9.664	9.918	9.564	9.800	39,131,868	+0.01(+0.06%)
Aug 06, 2007	9.589	9.800	9.282	9.794	50,059,204	+0.14(+1.43%)
Aug 03, 2007	9.772	10.20	9.645	9.656	38,575,964	-0.56(-5.48%)
Aug 02, 2007	10.26	10.26	9.994	10.22	32,354,226	+0.22(+2.21%)
Aug 01, 2007	10.07	10.25	9.772	9.994	55,469,584	-0.17(-1.71%)
Jul 31, 2007	10.52	10.69	10.13	10.17	42,664,792	-0.15(-1.46%)
Jul 30, 2007	9.990	10.43	9.933	10.32	46,180,344	+0.36(+3.65%)
Jul 27, 2007	10.14	10.31	9.774	9.955	58,286,316	-0.15(-1.47%)
Jul 26, 2007	10.36	10.45	9.698	10.10	66,725,808	-0.69(-6.43%)
Jul 25, 2007	10.56	10.82	10.13	10.80	53,432,292	+0.24(+2.30%)
Jul 24, 2007	11.09	11.11	10.42	10.56	45,378,080	-0.66(-5.87%)
Jul 23, 2007	11.07	11.23	10.93	11.21	21,329,274	+0.27(+2.43%)
Jul 20, 2007	11.01	11.04	10.80	10.95	22,293,322	-0.06(-0.53%)
Jul 19, 2007	11.04	11.11	10.97	11.01	25,111,810	+0.12(+1.07%)
Jul 18, 2007	10.83	10.93	10.77	10.89	25,394,556	+0.04(+0.38%)
Jul 17, 2007	10.78	10.92	10.75	10.85	30,421,830	+0.11(+0.98%)
Jul 16, 2007	10.87	10.87	10.62	10.74	31,167,314	-0.08(-0.77%)
Jul 13, 2007	10.71	10.95	10.68	10.83	37,235,780	+0.12(+1.11%)
Jul 12, 2007	10.43	10.73	10.36	10.71	35,378,524	+0.40(+3.88%)
Jul 11, 2007	10.16	10.39	10.11	10.31	26,027,438	+0.15(+1.43%)
Jul 10, 2007	10.42	10.35	10.13	10.16	32,756,570	-0.32(-3.08%)
Jul 09, 2007	10.34	10.56	10.37	10.48	19,866,814	+0.18(+1.76%)
Jul 06, 2007	10.31	10.41	10.24	10.30	31,035,832	+0.11(+1.09%)
Jul 05, 2007	10.08	10.22	10.04	10.19	44,806,204	+0.11(+1.06%)
Jul 03, 2007	9.988	10.09	9.894	10.09	20,076,340	+0.23(+2.34%)
Jul 02, 2007	9.636	9.855	9.578	9.855	24,894,246	+5.10(+107.47%)
Jun 29, 2007	4.790	4.851	4.706	4.750	42,179,448	+0.00(+0.08%)
Jun 28, 2007	4.743	4.804	4.728	4.746	36,742,608	+0.03(+0.54%)
Jun 27, 2007	4.609	4.721	4.598	4.721	29,250,236	+0.05(+1.18%)
Jun 26, 2007	4.732	4.758	4.636	4.666	29,810,420	-0.03(-0.70%)
Jun 25, 2007	4.680	4.803	4.656	4.699	38,274,228	-0.06(-1.27%)
Jun 22, 2007	4.798	4.813	4.705	4.759	32,105,678	-0.07(-1.37%)
Jun 21, 2007	4.779	4.840	4.715	4.825	37,586,892	+0.09(+1.95%)
Jun 20, 2007	4.867	4.877	4.721	4.733	47,724,948	-0.10(-2.11%)
Jun 19, 2007	4.787	4.886	4.747	4.835	48,642,760	+0.04(+0.89%)
Jun 18, 2007	4.770	4.807	4.760	4.792	46,551,836	+0.03(+0.72%)
Jun 15, 2007	4.685	4.777	4.684	4.758	68,147,864	+0.12(+2.64%)
Jun 14, 2007	4.544	4.647	4.544	4.635	65,234,860	+0.12(+2.75%)
Jun 13, 2007	4.395	4.511	4.395	4.511	47,483,688	+0.14(+3.18%)
Jun 12, 2007	4.378	4.463	4.348	4.372	55,267,856	-0.01(-0.23%)
Jun 11, 2007	4.311	4.415	4.277	4.382	40,643,116	+0.09(+2.14%)
Jun 08, 2007	4.170	4.314	4.166	4.291	32,054,884	+0.11(+2.74%)
Jun 07, 2007	4.231	4.341	4.154	4.176	39,194,008	-0.11(-2.62%)
Jun 06, 2007	4.298	4.345	4.250	4.289	37,280,528	-0.09(-1.99%)
Jun 05, 2007	4.360	4.434	4.345	4.376	35,062,996	-0.01(-0.21%)
Jun 04, 2007	4.309	4.398	4.296	4.385	32,664,662	+0.03(+0.66%)

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.