Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.22	19.21	17.80	18.70	123,621,048	+0.71(+3.96%)
Apr 29, 2008	18.64	18.69	17.92	17.99	67,778,000	-0.92(-4.86%)
Apr 28, 2008	19.41	19.45	18.86	18.91	40,739,872	-0.09(-0.46%)
Apr 25, 2008	19.09	19.28	18.71	18.99	58,962,468	+0.20(+1.05%)
Apr 24, 2008	19.26	19.34	18.67	18.80	69,679,384	-0.57(-2.94%)
Apr 23, 2008	19.59	19.77	19.33	19.37	44,452,864	-0.29(-1.47%)
Apr 22, 2008	19.72	20.16	19.60	19.66	50,419,796	-0.18(-0.92%)
Apr 21, 2008	19.48	19.93	19.34	19.84	51,192,244	+0.51(+2.65%)
Apr 18, 2008	19.17	19.50	18.93	19.33	64,154,748	+0.00(+0.00%)
Apr 17, 2008	18.69	19.42	18.68	19.33	78,401,808	+0.41(+2.16%)
Apr 16, 2008	19.17	19.22	18.55	18.92	70,824,936	-0.04(-0.21%)
Apr 15, 2008	18.70	19.10	18.39	18.96	103,617,136	+0.14(+0.75%)
Apr 14, 2008	17.25	19.30	17.08	18.82	238,182,752	+1.44(+8.27%)
Apr 11, 2008	17.55	17.69	17.28	17.38	36,016,340	-0.36(-2.01%)
Apr 10, 2008	17.72	17.88	17.42	17.74	37,456,904	+0.08(+0.46%)
Apr 09, 2008	17.61	17.90	17.48	17.66	50,029,880	+0.11(+0.65%)
Apr 08, 2008	16.92	17.61	16.84	17.54	44,872,276	+0.43(+2.52%)
Apr 07, 2008	17.36	17.58	16.94	17.11	35,664,584	+0.05(+0.27%)
Apr 04, 2008	16.98	17.52	16.95	17.06	43,363,372	+0.13(+0.76%)
Apr 03, 2008	16.62	17.27	16.53	16.93	43,126,992	+0.23(+1.37%)
Apr 02, 2008	16.26	16.93	16.18	16.71	50,580,856	+0.60(+3.75%)
Apr 01, 2008	15.85	16.25	15.54	16.10	44,586,784	+0.38(+2.39%)
Mar 31, 2008	15.63	15.96	15.37	15.73	45,895,392	+0.19(+1.20%)
Mar 28, 2008	15.68	15.89	15.43	15.54	33,710,428	-0.15(-0.93%)
Mar 27, 2008	16.32	16.35	15.55	15.69	40,103,284	-0.45(-2.81%)
Mar 26, 2008	15.90	16.32	15.65	16.14	61,515,264	+0.36(+2.30%)
Mar 25, 2008	15.38	15.95	15.27	15.78	65,720,472	+0.75(+4.96%)
Mar 24, 2008	15.01	15.48	14.88	15.03	48,832,208	+0.27(+1.84%)
Mar 21, 2008	14.63	14.87	14.34	14.76	83,857,424	+0.00(+0.00%)
Mar 20, 2008	14.63	14.87	14.34	14.76	83,820,416	-0.25(-1.65%)
Mar 19, 2008	16.48	16.48	14.98	15.01	87,384,952	-1.42(-8.63%)
Mar 18, 2008	16.32	16.53	16.07	16.43	61,574,644	+0.48(+2.98%)
Mar 17, 2008	15.94	16.26	15.55	15.95	70,436,760	-0.72(-4.30%)
Mar 14, 2008	17.38	17.42	16.45	16.67	61,271,092	-0.56(-3.26%)
Mar 13, 2008	17.10	17.30	16.66	17.23	56,140,572	-0.39(-2.19%)
Mar 12, 2008	17.67	17.82	17.34	17.62	36,469,268	-0.03(-0.17%)
Mar 11, 2008	17.26	17.66	16.84	17.65	48,031,556	+0.92(+5.51%)
Mar 10, 2008	17.25	17.35	16.63	16.73	44,882,964	-0.47(-2.75%)
Mar 07, 2008	17.18	17.58	16.95	17.20	37,550,872	-0.29(-1.64%)
Mar 06, 2008	18.08	18.17	17.44	17.48	34,888,480	-0.50(-2.77%)
Mar 05, 2008	17.54	18.08	17.50	17.98	46,395,484	+0.65(+3.74%)
Mar 04, 2008	17.98	17.98	16.97	17.33	75,702,192	-0.77(-4.25%)
Mar 03, 2008	17.70	18.38	17.63	18.10	49,803,132	+0.03(+0.17%)
Feb 29, 2008	18.94	19.04	17.89	18.07	66,862,168	-1.16(-6.02%)
Feb 28, 2008	19.13	19.30	18.93	19.23	40,691,360	-0.02(-0.12%)
Feb 27, 2008	18.67	19.32	18.65	19.25	69,182,328	+0.50(+2.68%)
Feb 26, 2008	18.30	18.90	18.12	18.75	49,678,088	+0.28(+1.54%)
Feb 25, 2008	18.17	18.52	18.06	18.47	34,240,956	+0.21(+1.14%)
Feb 22, 2008	18.49	18.49	17.86	18.26	38,966,104	+0.05(+0.30%)
Feb 21, 2008	18.71	18.77	18.14	18.20	47,259,200	-0.36(-1.94%)
Feb 20, 2008	17.91	18.63	17.91	18.56	50,639,892	+0.44(+2.45%)
Feb 19, 2008	18.36	18.56	18.00	18.12	48,496,204	+0.49(+2.80%)
Feb 18, 2008	17.68	17.77	17.30	17.63	0	+0.00(+0.00%)
Feb 15, 2008	17.68	17.77	17.30	17.63	37,991,736	-0.12(-0.68%)
Feb 14, 2008	18.06	18.25	17.69	17.75	37,845,084	-0.30(-1.64%)
Feb 13, 2008	17.74	18.15	17.62	18.04	38,929,560	+0.52(+2.99%)
Feb 12, 2008	17.84	18.17	17.33	17.52	48,281,436	-0.21(-1.17%)
Feb 11, 2008	17.23	17.77	17.13	17.73	49,259,844	+0.54(+3.16%)
Feb 08, 2008	16.95	17.33	16.88	17.18	40,116,352	-0.00(-0.03%)
Feb 07, 2008	16.88	17.30	16.63	17.19	59,560,440	+0.86(+5.27%)
Feb 06, 2008	16.49	16.79	16.25	16.33	44,327,344	-0.07(-0.43%)
Feb 05, 2008	17.10	17.10	16.26	16.40	54,315,196	-1.14(-6.51%)
Feb 04, 2008	17.54	17.78	17.30	17.54	23,449,660	+0.13(+0.73%)
Feb 01, 2008	17.22	17.51	17.06	17.41	43,330,728	+0.32(+1.89%)
Jan 31, 2008	16.57	17.31	16.30	17.09	53,127,884	+0.26(+1.57%)
Jan 30, 2008	16.64	17.59	16.49	16.83	62,306,912	+0.11(+0.66%)
Jan 29, 2008	16.90	16.95	16.51	16.71	50,583,608	-0.27(-1.61%)
Jan 28, 2008	15.88	17.00	15.77	16.99	60,760,344	+0.88(+5.44%)
Jan 25, 2008	16.16	16.48	15.98	16.11	58,834,956	+0.34(+2.14%)
Jan 24, 2008	15.27	15.99	15.22	15.78	86,777,200	+0.63(+4.16%)
Jan 23, 2008	14.33	15.23	13.83	15.15	106,311,784	+0.27(+1.82%)
Jan 22, 2008	13.80	15.08	13.66	14.87	109,924,384	+0.34(+2.34%)
Jan 21, 2008	14.28	14.73	13.97	14.53	0	+0.00(+0.00%)
Jan 18, 2008	14.28	14.73	13.97	14.53	62,595,604	+0.28(+1.96%)
Jan 17, 2008	15.40	15.51	14.09	14.26	76,944,208	-0.85(-5.64%)
Jan 16, 2008	15.94	16.12	14.94	15.11	82,163,664	-1.14(-7.02%)
Jan 15, 2008	16.83	16.83	16.01	16.25	57,963,256	-0.89(-5.18%)
Jan 14, 2008	17.25	17.39	16.97	17.14	27,785,052	+0.01(+0.04%)
Jan 11, 2008	17.31	17.51	16.94	17.13	34,251,676	-0.44(-2.52%)
Jan 10, 2008	17.60	17.69	16.63	17.57	71,383,800	-0.02(-0.11%)
Jan 09, 2008	17.16	17.64	16.98	17.59	52,460,748	+0.59(+3.50%)
Jan 08, 2008	16.99	17.71	16.91	16.99	56,024,752	+0.42(+2.55%)
Jan 07, 2008	16.94	17.07	16.20	16.57	54,304,464	-0.35(-2.07%)
Jan 04, 2008	17.61	17.69	16.82	16.92	51,895,012	-1.06(-5.88%)
Jan 03, 2008	18.17	18.30	17.91	17.98	43,834,336	-0.32(-1.73%)
Jan 02, 2008	18.04	18.35	17.86	18.30	44,842,464	+0.55(+3.10%)
Jan 01, 2008	18.18	18.23	17.60	17.75	0	+0.00(+0.00%)
Dec 31, 2007	18.18	18.23	17.60	17.75	20,285,644	-0.37(-2.02%)
Dec 28, 2007	18.12	18.20	17.83	18.11	43,177,524	+0.25(+1.42%)
Dec 27, 2007	18.02	18.12	17.66	17.86	35,638,572	-0.14(-0.80%)
Dec 26, 2007	17.52	18.09	17.50	18.01	31,926,298	+0.08(+0.44%)
Dec 24, 2007	17.68	18.01	17.53	17.93	18,617,348	+0.49(+2.83%)
Dec 21, 2007	17.30	17.48	17.10	17.43	53,002,692	+0.80(+4.82%)
Dec 20, 2007	16.80	17.00	16.53	16.63	39,235,544	+0.43(+2.64%)
Dec 19, 2007	16.14	16.49	15.86	16.20	45,905,952	+0.14(+0.84%)
Dec 18, 2007	15.88	16.20	15.40	16.07	41,771,952	+0.70(+4.53%)
Dec 17, 2007	16.07	16.17	15.29	15.37	49,141,664	-1.16(-7.00%)
Dec 14, 2007	16.70	16.97	16.18	16.53	38,628,448	-0.50(-2.95%)
Dec 13, 2007	17.12	17.13	16.55	17.03	61,430,324	-0.21(-1.23%)
Dec 12, 2007	16.80	17.62	16.75	17.24	83,168,144	+1.34(+8.41%)
Dec 11, 2007	16.52	16.81	15.73	15.91	57,514,028	-0.27(-1.69%)
Dec 10, 2007	16.32	16.35	16.07	16.18	34,563,328	-0.25(-1.55%)
Dec 07, 2007	16.90	16.90	16.37	16.43	35,547,760	+0.00(+0.03%)
Dec 06, 2007	16.09	16.47	15.92	16.43	29,013,230	+0.62(+3.94%)
Dec 05, 2007	15.42	15.91	15.32	15.81	46,955,544	+0.98(+6.64%)
Dec 04, 2007	14.67	15.06	14.55	14.82	30,493,746	-0.11(-0.76%)
Dec 03, 2007	14.73	14.94	14.50	14.94	43,385,324	+0.11(+0.72%)
Nov 30, 2007	15.26	15.36	14.51	14.83	40,164,144	-0.04(-0.26%)
Nov 29, 2007	15.02	15.36	14.66	14.87	41,985,232	-0.34(-2.22%)
Nov 28, 2007	15.07	15.21	14.82	15.21	51,643,228	+0.62(+4.27%)
Nov 27, 2007	14.48	14.80	14.07	14.58	55,247,848	+0.03(+0.21%)
Nov 26, 2007	15.33	15.55	14.45	14.55	50,686,184	-0.97(-6.23%)
Nov 23, 2007	15.40	15.57	15.35	15.52	17,640,836	+0.27(+1.76%)
Nov 21, 2007	15.91	15.96	15.19	15.25	52,018,116	-0.92(-5.68%)
Nov 20, 2007	15.62	16.39	15.62	16.17	38,192,448	+0.62(+4.00%)
Nov 19, 2007	16.17	16.17	15.43	15.55	37,188,164	-0.74(-4.55%)
Nov 16, 2007	16.26	16.37	15.84	16.29	45,294,328	+0.92(+6.00%)
Nov 15, 2007	15.90	15.96	15.17	15.37	46,321,472	-0.52(-3.29%)
Nov 14, 2007	16.87	16.90	15.77	15.89	51,201,304	-0.36(-2.22%)
Nov 13, 2007	15.57	16.25	15.36	16.25	70,642,608	+1.63(+11.18%)
Nov 12, 2007	16.07	16.11	14.60	14.62	87,286,256	-1.98(-11.93%)
Nov 09, 2007	17.81	18.12	15.97	16.60	109,065,536	-1.39(-7.72%)
Nov 08, 2007	15.40	18.35	15.40	17.98	158,557,472	+3.70(+25.91%)
Nov 07, 2007	14.69	14.90	14.17	14.28	54,122,792	-0.35(-2.41%)
Nov 06, 2007	14.32	14.66	14.08	14.64	39,547,776	+0.73(+5.28%)
Nov 05, 2007	13.68	14.12	13.53	13.90	42,325,584	-0.47(-3.26%)
Nov 02, 2007	14.56	14.78	14.05	14.37	43,022,680	-0.06(-0.43%)
Nov 01, 2007	14.37	14.54	14.07	14.43	52,416,600	-0.30(-2.02%)
Oct 31, 2007	14.28	14.98	14.14	14.73	46,782,080	+0.64(+4.57%)
Oct 30, 2007	14.44	14.63	14.01	14.08	60,765,896	-0.47(-3.21%)
Oct 29, 2007	14.43	14.74	14.41	14.55	48,307,800	+0.45(+3.17%)
Oct 26, 2007	13.82	14.14	13.73	14.10	36,104,508	+0.59(+4.39%)
Oct 25, 2007	13.36	13.52	13.09	13.51	61,377,148	+0.30(+2.30%)
Oct 24, 2007	12.78	13.22	12.49	13.21	51,906,240	+0.43(+3.36%)
Oct 23, 2007	12.61	12.78	12.45	12.78	33,244,128	+0.49(+4.00%)
Oct 22, 2007	11.96	12.36	11.92	12.29	48,845,368	-0.14(-1.15%)
Oct 19, 2007	13.20	13.24	12.27	12.43	57,042,968	-0.88(-6.64%)
Oct 18, 2007	13.02	13.36	12.92	13.31	45,828,652	+0.20(+1.50%)
Oct 17, 2007	13.28	13.30	12.74	13.12	44,489,244	+0.18(+1.36%)
Oct 16, 2007	13.06	13.24	12.94	12.94	47,216,392	-0.16(-1.22%)
Oct 15, 2007	13.24	13.34	12.89	13.10	38,465,940	+0.15(+1.18%)
Oct 12, 2007	12.76	13.00	12.69	12.95	21,269,376	+0.25(+2.00%)
Oct 11, 2007	13.12	13.21	12.52	12.69	57,364,140	-0.15(-1.14%)
Oct 10, 2007	12.49	12.87	12.45	12.84	36,735,236	+0.35(+2.77%)
Oct 09, 2007	12.32	12.57	12.21	12.49	40,763,520	+0.34(+2.83%)
Oct 08, 2007	12.16	12.19	11.95	12.15	38,197,984	+0.01(+0.10%)
Oct 05, 2007	11.86	12.27	11.81	12.14	47,500,300	+0.41(+3.51%)
Oct 04, 2007	11.54	11.79	11.22	11.73	38,700,472	+0.22(+1.89%)
Oct 03, 2007	11.95	11.98	11.47	11.51	43,760,640	-0.44(-3.70%)
Oct 02, 2007	11.89	12.08	11.69	11.95	27,588,952	-0.08(-0.67%)
Oct 01, 2007	11.69	12.08	11.66	12.03	38,780,984	+0.41(+3.48%)
Sep 28, 2007	11.83	11.88	11.54	11.63	31,258,666	-0.22(-1.83%)
Sep 27, 2007	11.72	11.85	11.62	11.84	31,335,290	+0.23(+1.95%)
Sep 26, 2007	11.59	11.67	11.34	11.62	32,091,898	+0.17(+1.47%)
Sep 25, 2007	11.31	11.46	11.25	11.45	22,737,004	-0.06(-0.51%)
Sep 24, 2007	11.37	11.52	11.30	11.51	31,027,328	+0.25(+2.23%)
Sep 21, 2007	11.10	11.32	11.08	11.26	32,844,298	+0.38(+3.50%)
Sep 20, 2007	10.95	11.11	10.81	10.88	23,836,352	-0.07(-0.66%)
Sep 19, 2007	11.13	11.17	10.89	10.95	36,743,700	+0.08(+0.71%)
Sep 18, 2007	10.39	10.95	10.31	10.87	47,223,380	+0.65(+6.31%)
Sep 17, 2007	10.22	10.30	10.07	10.23	23,948,684	-0.11(-1.04%)
Sep 14, 2007	10.44	10.58	10.23	10.34	26,140,772	-0.18(-1.74%)
Sep 13, 2007	10.42	10.58	10.37	10.52	27,941,322	+0.22(+2.17%)
Sep 12, 2007	10.29	10.49	10.25	10.30	33,466,018	+0.08(+0.80%)
Sep 11, 2007	10.03	10.28	9.934	10.21	26,212,260	+0.39(+3.98%)
Sep 10, 2007	9.878	9.940	9.616	9.823	33,992,288	-0.06(-0.56%)
Sep 07, 2007	9.903	9.974	9.684	9.878	30,114,124	-0.18(-1.82%)
Sep 06, 2007	10.01	10.12	9.960	10.06	34,289,544	+0.25(+2.59%)
Sep 05, 2007	9.786	9.857	9.626	9.807	35,108,980	-0.13(-1.30%)
Sep 04, 2007	9.607	9.994	9.606	9.937	36,575,580	+0.41(+4.33%)
Aug 31, 2007	9.407	9.695	9.365	9.524	53,430,828	+0.39(+4.30%)
Aug 30, 2007	8.956	9.288	8.780	9.131	40,617,248	+0.06(+0.68%)
Aug 29, 2007	8.874	9.074	8.829	9.070	55,376,828	+0.32(+3.72%)
Aug 28, 2007	9.028	9.086	8.711	8.745	43,401,512	-0.44(-4.83%)
Aug 27, 2007	9.131	9.274	9.005	9.188	23,896,810	+0.06(+0.64%)
Aug 24, 2007	8.786	9.190	8.786	9.130	39,904,140	+0.29(+3.33%)
Aug 23, 2007	9.025	9.091	8.663	8.835	54,867,116	+0.03(+0.37%)
Aug 22, 2007	8.538	8.852	8.517	8.803	51,621,840	+0.50(+6.05%)
Aug 21, 2007	8.166	8.378	8.095	8.301	33,557,896	+0.03(+0.34%)
Aug 20, 2007	8.420	8.437	8.062	8.273	45,626,064	-0.06(-0.67%)
Aug 17, 2007	8.601	8.686	8.127	8.329	86,923,792	+0.08(+0.97%)
Aug 16, 2007	8.012	8.249	7.508	8.249	121,411,432	-0.28(-3.34%)
Aug 15, 2007	8.834	9.191	8.521	8.534	65,356,200	-0.47(-5.27%)
Aug 14, 2007	9.384	9.424	8.971	9.008	49,885,616	-0.26(-2.76%)
Aug 13, 2007	9.425	9.522	9.182	9.264	32,443,022	-0.02(-0.25%)
Aug 10, 2007	9.108	9.472	9.066	9.287	55,221,224	-0.25(-2.60%)
Aug 09, 2007	9.478	9.747	9.416	9.535	46,041,424	-0.38(-3.84%)
Aug 08, 2007	9.739	10.10	9.739	9.915	43,490,844	+0.28(+2.93%)
Aug 07, 2007	9.499	9.749	9.401	9.633	39,809,904	+0.01(+0.06%)
Aug 06, 2007	9.425	9.633	9.123	9.627	50,926,576	+0.14(+1.43%)
Aug 03, 2007	9.606	10.03	9.481	9.492	39,244,368	-0.55(-5.48%)
Aug 02, 2007	10.09	10.09	9.824	10.04	32,914,828	+0.22(+2.21%)
Aug 01, 2007	9.895	10.08	9.606	9.824	56,430,704	-0.17(-1.71%)
Jul 31, 2007	10.34	10.51	9.960	9.995	43,404,044	-0.15(-1.46%)
Jul 30, 2007	9.820	10.26	9.764	10.14	46,980,508	+0.36(+3.65%)
Jul 27, 2007	9.964	10.14	9.607	9.786	59,296,240	-0.15(-1.47%)
Jul 26, 2007	10.18	10.27	9.533	9.932	67,881,968	-0.68(-6.43%)
Jul 25, 2007	10.38	10.64	9.961	10.61	54,358,112	+0.24(+2.30%)
Jul 24, 2007	10.91	10.92	10.24	10.38	46,164,348	-0.65(-5.87%)
Jul 23, 2007	10.88	11.03	10.74	11.02	21,698,846	+0.26(+2.43%)
Jul 20, 2007	10.82	10.85	10.62	10.76	22,679,598	-0.06(-0.53%)
Jul 19, 2007	10.86	10.92	10.78	10.82	25,546,920	+0.11(+1.07%)
Jul 18, 2007	10.64	10.74	10.59	10.70	25,834,568	+0.04(+0.38%)
Jul 17, 2007	10.60	10.73	10.56	10.66	30,948,948	+0.10(+0.98%)
Jul 16, 2007	10.68	10.68	10.44	10.56	31,707,348	-0.08(-0.77%)
Jul 13, 2007	10.53	10.76	10.50	10.64	37,880,964	+0.12(+1.11%)
Jul 12, 2007	10.26	10.55	10.19	10.52	35,991,528	+0.39(+3.88%)
Jul 11, 2007	9.984	10.21	9.940	10.13	26,478,416	+0.14(+1.43%)
Jul 10, 2007	10.24	10.18	9.957	9.989	33,324,142	-0.32(-3.08%)
Jul 09, 2007	10.16	10.38	10.19	10.31	20,211,046	+0.18(+1.76%)
Jul 06, 2007	10.13	10.24	10.06	10.13	31,573,590	+0.11(+1.09%)
Jul 05, 2007	9.910	10.04	9.867	10.02	45,582,560	+0.10(+1.06%)
Jul 03, 2007	9.818	9.918	9.726	9.914	20,424,202	+0.23(+2.34%)
Jul 02, 2007	9.472	9.687	9.415	9.687	25,325,588	+5.02(+107.47%)
Jun 29, 2007	4.708	4.768	4.626	4.669	42,910,292	+0.00(+0.08%)
Jun 28, 2007	4.663	4.722	4.647	4.665	37,379,244	+0.03(+0.54%)
Jun 27, 2007	4.531	4.640	4.519	4.640	29,757,054	+0.05(+1.18%)
Jun 26, 2007	4.651	4.677	4.558	4.586	30,326,944	-0.03(-0.70%)
Jun 25, 2007	4.601	4.721	4.577	4.619	38,937,404	-0.06(-1.27%)
Jun 22, 2007	4.717	4.731	4.624	4.678	32,661,972	-0.07(-1.37%)
Jun 21, 2007	4.697	4.758	4.635	4.743	38,238,160	+0.09(+1.95%)
Jun 20, 2007	4.784	4.794	4.641	4.652	48,551,876	-0.10(-2.11%)
Jun 19, 2007	4.706	4.802	4.666	4.752	49,485,592	+0.04(+0.89%)
Jun 18, 2007	4.689	4.725	4.679	4.710	47,358,436	+0.03(+0.72%)
Jun 15, 2007	4.605	4.695	4.604	4.676	69,328,656	+0.12(+2.64%)
Jun 14, 2007	4.467	4.568	4.466	4.556	66,365,184	+0.12(+2.75%)
Jun 13, 2007	4.320	4.434	4.320	4.434	48,306,436	+0.14(+3.18%)
Jun 12, 2007	4.304	4.387	4.274	4.298	56,225,480	-0.01(-0.23%)
Jun 11, 2007	4.238	4.340	4.204	4.308	41,347,340	+0.09(+2.14%)
Jun 08, 2007	4.099	4.241	4.095	4.218	32,610,298	+0.11(+2.74%)
Jun 07, 2007	4.159	4.267	4.083	4.105	39,873,120	-0.11(-2.62%)
Jun 06, 2007	4.225	4.271	4.177	4.216	37,926,488	-0.09(-1.99%)
Jun 05, 2007	4.286	4.358	4.271	4.301	35,670,532	-0.01(-0.21%)
Jun 04, 2007	4.235	4.323	4.223	4.310	33,230,642	+0.03(+0.66%)
Jun 01, 2007	4.233	4.302	4.219	4.282	36,446,180	+0.12(+2.82%)
May 31, 2007	4.197	4.229	4.157	4.164	31,359,250	-0.00(-0.02%)
May 30, 2007	4.031	4.183	4.005	4.165	39,438,704	+0.05(+1.24%)
May 29, 2007	4.192	4.202	4.084	4.114	32,557,432	-0.04(-0.85%)
May 25, 2007	4.134	4.177	4.107	4.150	32,310,042	+0.07(+1.66%)
May 24, 2007	4.181	4.263	4.047	4.082	56,818,852	-0.12(-2.93%)
May 23, 2007	4.207	4.269	4.183	4.205	36,576,172	+0.02(+0.51%)
May 22, 2007	4.213	4.227	4.177	4.184	23,258,592	-0.01(-0.16%)
May 21, 2007	4.143	4.240	4.137	4.191	53,483,816	+0.06(+1.35%)
May 18, 2007	4.087	4.151	4.081	4.135	30,160,576	+0.03(+0.70%)
May 17, 2007	4.097	4.146	4.037	4.106	40,429,452	+0.01(+0.14%)
May 16, 2007	3.995	4.114	3.989	4.100	56,008,872	+0.13(+3.31%)
May 15, 2007	3.954	3.981	3.937	3.969	40,178,700	+0.05(+1.24%)
May 14, 2007	3.870	3.958	3.873	3.920	34,844,968	-0.01(-0.37%)
May 11, 2007	3.853	3.941	3.862	3.935	34,568,360	+0.11(+2.92%)
May 10, 2007	3.893	3.905	3.797	3.823	41,270,472	-0.09(-2.30%)
May 09, 2007	3.891	3.913	3.836	3.913	32,824,300	+0.03(+0.81%)
May 08, 2007	3.850	3.913	3.793	3.882	46,218,628	+0.02(+0.47%)
May 07, 2007	3.911	3.920	3.860	3.864	32,205,244	-0.07(-1.66%)
May 04, 2007	3.993	4.001	3.910	3.929	34,111,696	-0.02(-0.59%)
May 03, 2007	3.970	3.978	3.931	3.952	31,332,628	+0.02(+0.57%)
May 02, 2007	3.904	3.943	3.900	3.930	24,933,968	+0.02(+0.52%)

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.