Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.31	13.75	13.06	13.11	6,894,163	-0.26(-1.94%)
Apr 27, 2007	12.92	13.40	12.84	13.37	4,203,818	+0.35(+2.71%)
Apr 26, 2007	13.19	13.20	12.95	13.02	3,425,551	+0.04(+0.32%)
Apr 25, 2007	13.00	13.07	12.88	12.97	3,960,503	+0.03(+0.20%)
Apr 24, 2007	12.98	13.36	12.92	12.95	10,479,169	+0.02(+0.16%)
Apr 23, 2007	12.54	13.17	12.54	12.93	7,427,198	+0.40(+3.23%)
Apr 20, 2007	12.54	12.58	12.30	12.52	4,438,716	+0.10(+0.79%)
Apr 19, 2007	12.47	12.65	12.22	12.42	3,185,473	-0.11(-0.87%)
Apr 18, 2007	12.53	12.69	12.47	12.53	3,414,101	-0.01(-0.08%)
Apr 17, 2007	12.61	12.79	12.52	12.54	3,876,412	-0.03(-0.21%)
Apr 16, 2007	12.66	12.68	12.41	12.57	4,555,548	-0.05(-0.41%)
Apr 13, 2007	12.20	12.66	12.16	12.62	8,072,486	+0.45(+3.71%)
Apr 12, 2007	12.05	12.29	11.94	12.17	10,337,488	+0.09(+0.77%)
Apr 11, 2007	11.25	12.26	11.03	12.08	22,621,270	+0.87(+7.78%)
Apr 10, 2007	11.22	11.44	11.19	11.20	5,585,691	-0.06(-0.55%)
Apr 09, 2007	11.31	11.36	11.16	11.27	3,088,932	-0.01(-0.09%)
Apr 05, 2007	11.20	11.32	11.13	11.28	2,588,344	+0.05(+0.46%)
Apr 04, 2007	11.21	11.33	11.15	11.23	3,440,581	-0.09(-0.78%)
Apr 03, 2007	11.20	11.40	11.20	11.31	4,132,693	+0.12(+1.07%)
Apr 02, 2007	11.25	11.34	11.13	11.19	3,716,196	-0.07(-0.60%)
Mar 30, 2007	11.41	11.44	11.13	11.26	4,684,241	-0.18(-1.54%)
Mar 29, 2007	11.53	11.57	11.20	11.44	8,566,538	+0.01(+0.05%)
Mar 28, 2007	10.98	11.45	10.90	11.43	10,079,169	+0.45(+4.11%)
Mar 27, 2007	10.86	11.31	10.77	10.98	12,922,090	+0.39(+3.73%)
Mar 26, 2007	10.76	10.76	10.43	10.59	6,397,203	+0.19(+1.80%)
Mar 23, 2007	10.38	10.48	10.31	10.40	3,064,898	+0.02(+0.20%)
Mar 22, 2007	10.33	10.73	10.24	10.38	6,174,992	+0.08(+0.81%)
Mar 21, 2007	9.964	10.32	9.943	10.30	5,959,247	+0.26(+2.64%)
Mar 20, 2007	9.954	10.04	9.783	10.03	3,608,779	+0.13(+1.36%)
Mar 19, 2007	9.803	9.928	9.731	9.897	3,294,992	+0.18(+1.87%)
Mar 16, 2007	9.829	9.860	9.674	9.715	3,178,411	-0.15(-1.47%)
Mar 15, 2007	9.969	10.07	9.829	9.860	3,587,888	-0.16(-1.61%)
Mar 14, 2007	9.938	10.04	9.772	10.02	4,720,721	+0.13(+1.31%)
Mar 13, 2007	9.928	10.09	9.777	9.892	6,448,416	-0.04(-0.37%)
Mar 12, 2007	10.01	10.15	9.860	9.928	5,714,539	+0.22(+2.30%)
Mar 09, 2007	9.881	9.912	9.632	9.705	3,110,675	-0.09(-0.90%)
Mar 08, 2007	9.829	9.871	9.725	9.793	4,974,592	+0.05(+0.53%)
Mar 07, 2007	9.601	9.902	9.559	9.741	6,526,407	+0.17(+1.79%)
Mar 06, 2007	9.757	9.803	9.456	9.570	5,864,600	-0.05(-0.49%)
Mar 05, 2007	9.399	9.949	9.347	9.617	11,101,246	+0.14(+1.48%)
Mar 02, 2007	9.725	9.798	9.461	9.476	5,075,020	-0.30(-3.08%)
Mar 01, 2007	9.731	9.803	9.554	9.777	7,791,520	-0.13(-1.31%)
Feb 28, 2007	9.860	10.05	9.731	9.907	8,302,413	+0.05(+0.47%)
Feb 27, 2007	10.15	10.17	9.694	9.860	6,325,505	-0.46(-4.47%)
Feb 26, 2007	10.20	10.42	10.11	10.32	7,303,401	+0.21(+2.05%)
Feb 23, 2007	10.15	10.18	9.995	10.11	8,487,098	-0.11(-1.12%)
Feb 22, 2007	9.860	10.37	9.845	10.23	12,088,529	+0.30(+2.98%)
Feb 21, 2007	9.834	10.01	9.689	9.933	4,809,345	+0.08(+0.84%)
Feb 20, 2007	9.876	10.07	9.809	9.850	3,032,331	-0.09(-0.94%)
Feb 16, 2007	10.04	10.05	9.876	9.943	2,035,180	-0.08(-0.83%)
Feb 15, 2007	9.881	10.17	9.798	10.03	6,360,756	+0.17(+1.68%)
Feb 14, 2007	10.05	10.09	9.803	9.860	7,492,976	-0.18(-1.81%)
Feb 13, 2007	10.09	10.22	9.975	10.04	2,790,086	-0.05(-0.51%)
Feb 12, 2007	10.20	10.28	10.06	10.09	1,803,982	-0.07(-0.66%)
Feb 09, 2007	10.16	10.30	10.12	10.16	1,851,894	-0.03(-0.31%)
Feb 08, 2007	10.28	10.33	10.15	10.19	4,042,872	-0.10(-0.96%)
Feb 07, 2007	10.35	10.38	10.24	10.29	2,941,103	+0.00(+0.00%)
Feb 06, 2007	10.49	10.51	10.25	10.29	3,443,770	-0.17(-1.64%)
Feb 05, 2007	10.61	10.68	10.43	10.46	1,505,884	-0.18(-1.71%)
Feb 02, 2007	10.57	10.74	10.53	10.64	2,092,673	+0.07(+0.64%)
Feb 01, 2007	10.69	10.75	10.57	10.58	1,974,123	-0.07(-0.63%)
Jan 31, 2007	10.82	10.83	10.63	10.64	2,426,623	-0.22(-2.01%)
Jan 30, 2007	10.77	10.90	10.69	10.86	2,767,524	+0.11(+1.01%)
Jan 29, 2007	10.83	10.95	10.70	10.75	2,009,954	-0.11(-1.00%)
Jan 26, 2007	10.93	10.95	10.70	10.86	1,473,408	-0.07(-0.62%)
Jan 25, 2007	11.11	11.11	10.88	10.93	1,907,830	-0.20(-1.77%)
Jan 24, 2007	11.08	11.16	11.03	11.13	1,549,697	+0.08(+0.75%)
Jan 23, 2007	11.16	11.34	11.03	11.04	2,494,793	-0.19(-1.71%)
Jan 22, 2007	11.32	11.39	11.12	11.24	1,757,536	-0.05(-0.46%)
Jan 19, 2007	11.36	11.43	11.24	11.29	2,342,881	+0.01(+0.05%)
Jan 18, 2007	11.16	11.45	11.10	11.28	3,998,706	+0.11(+1.02%)
Jan 17, 2007	11.03	11.23	10.98	11.17	2,859,302	+0.09(+0.80%)
Jan 16, 2007	11.05	11.09	10.90	11.08	2,308,605	+0.06(+0.52%)
Jan 12, 2007	10.90	11.03	10.78	11.02	2,012,202	+0.09(+0.85%)
Jan 11, 2007	10.70	11.00	10.61	10.93	3,829,671	+0.25(+2.33%)
Jan 10, 2007	10.56	10.69	10.48	10.68	2,133,419	+0.06(+0.54%)
Jan 09, 2007	10.55	10.65	10.43	10.62	2,004,639	+0.09(+0.84%)
Jan 08, 2007	10.57	10.73	10.52	10.54	2,049,278	+0.04(+0.40%)
Jan 05, 2007	10.64	10.66	10.46	10.49	1,579,946	-0.22(-2.03%)
Jan 04, 2007	10.39	10.73	10.21	10.71	2,789,279	+0.29(+2.79%)
Jan 03, 2007	10.44	10.66	10.27	10.42	3,009,914	-0.03(-0.30%)
Dec 29, 2006	10.56	10.58	10.41	10.45	1,112,404	-0.14(-1.32%)
Dec 28, 2006	10.55	10.64	10.50	10.59	998,607	+0.03(+0.30%)
Dec 27, 2006	10.56	10.79	10.37	10.56	2,050,586	+0.06(+0.54%)
Dec 26, 2006	10.50	10.63	10.44	10.50	1,358,665	-0.05(-0.44%)
Dec 22, 2006	10.75	10.75	10.45	10.55	1,626,440	-0.19(-1.74%)
Dec 21, 2006	10.79	10.96	10.62	10.74	2,779,434	-0.07(-0.62%)
Dec 20, 2006	10.79	10.95	10.73	10.80	2,186,999	-0.02(-0.14%)
Dec 19, 2006	10.90	10.91	10.74	10.82	2,200,342	-0.10(-0.90%)
Dec 18, 2006	11.18	11.25	10.82	10.92	3,588,667	-0.25(-2.28%)
Dec 15, 2006	11.30	11.36	11.03	11.17	2,970,715	-0.11(-1.01%)
Dec 14, 2006	11.37	11.61	11.21	11.29	2,028,296	-0.04(-0.37%)
Dec 13, 2006	11.49	11.52	11.29	11.33	2,136,963	-0.12(-1.04%)
Dec 12, 2006	11.61	11.65	11.31	11.45	1,771,764	-0.22(-1.87%)
Dec 11, 2006	11.53	11.68	11.27	11.67	3,532,004	+0.06(+0.49%)
Dec 08, 2006	11.51	11.69	11.45	11.61	1,911,219	+0.05(+0.45%)
Dec 07, 2006	11.62	11.65	11.48	11.56	1,815,576	+0.01(+0.05%)
Dec 06, 2006	11.60	11.62	11.48	11.55	2,841,657	-0.07(-0.62%)
Dec 05, 2006	11.60	11.80	11.55	11.62	2,388,708	+0.02(+0.18%)
Dec 04, 2006	11.37	11.60	11.37	11.60	3,615,088	+0.21(+1.87%)
Dec 01, 2006	11.73	11.81	11.30	11.39	3,297,684	-0.38(-3.26%)
Nov 30, 2006	11.89	11.99	11.78	11.78	2,633,873	-0.09(-0.79%)
Nov 29, 2006	11.77	11.93	11.74	11.87	3,607,259	+0.17(+1.42%)
Nov 28, 2006	11.43	11.74	11.31	11.70	4,704,640	+0.29(+2.50%)
Nov 27, 2006	11.98	11.99	11.39	11.42	3,437,060	-0.64(-5.30%)
Nov 24, 2006	11.66	12.09	11.65	12.06	1,932,537	+0.37(+3.20%)
Nov 22, 2006	11.36	11.73	11.28	11.68	3,349,674	-0.08(-0.71%)
Nov 21, 2006	11.66	11.79	11.44	11.77	3,343,498	+0.09(+0.76%)
Nov 20, 2006	11.48	11.81	11.48	11.68	2,215,407	-0.13(-1.10%)
Nov 17, 2006	11.71	11.81	11.52	11.81	3,657,557	+0.20(+1.74%)
Nov 16, 2006	11.62	11.73	11.51	11.60	3,080,292	+0.08(+0.72%)
Nov 15, 2006	11.45	11.66	11.41	11.52	5,114,931	+0.03(+0.27%)
Nov 14, 2006	10.87	11.49	10.85	11.49	4,795,462	+0.58(+5.33%)
Nov 13, 2006	10.90	10.95	10.84	10.91	5,066,749	+0.03(+0.24%)
Nov 10, 2006	10.74	10.90	10.69	10.88	2,022,145	+0.09(+0.87%)
Nov 09, 2006	11.13	11.16	10.68	10.79	3,089,699	-0.35(-3.12%)
Nov 08, 2006	10.86	11.21	10.85	11.14	3,779,712	+0.21(+1.90%)
Nov 07, 2006	10.64	11.06	10.62	10.93	4,340,576	+0.29(+2.73%)
Nov 06, 2006	10.38	10.66	10.35	10.64	3,619,911	+0.22(+2.09%)
Nov 03, 2006	10.17	10.51	9.933	10.42	11,414,145	-0.48(-4.38%)
Nov 02, 2006	11.01	11.10	10.84	10.90	4,431,864	-0.10(-0.94%)
Nov 01, 2006	11.03	11.15	10.85	11.00	3,431,586	+0.04(+0.33%)
Oct 31, 2006	10.85	11.00	10.80	10.97	2,811,625	+0.17(+1.54%)
Oct 30, 2006	10.91	10.93	10.69	10.80	2,271,674	-0.04(-0.33%)
Oct 27, 2006	10.68	11.01	10.67	10.84	2,895,075	+0.10(+0.97%)
Oct 26, 2006	10.51	10.74	10.45	10.73	1,509,319	+0.24(+2.27%)
Oct 25, 2006	10.59	10.66	10.44	10.49	2,224,513	-0.12(-1.12%)
Oct 24, 2006	10.57	10.64	10.46	10.61	1,275,011	-0.03(-0.24%)
Oct 23, 2006	10.70	10.77	10.52	10.64	2,368,666	-0.08(-0.77%)
Oct 20, 2006	10.66	10.78	10.43	10.72	2,684,673	+0.13(+1.22%)
Oct 19, 2006	10.58	10.75	10.51	10.59	2,045,719	+0.02(+0.15%)
Oct 18, 2006	10.59	10.69	10.51	10.58	1,106,486	+0.06(+0.59%)
Oct 17, 2006	10.59	10.63	10.47	10.51	3,540,843	-0.10(-0.93%)
Oct 16, 2006	10.56	10.68	10.54	10.61	1,821,430	+0.04(+0.34%)
Oct 13, 2006	10.61	10.61	10.43	10.58	1,134,528	-0.07(-0.68%)
Oct 12, 2006	10.48	10.66	10.44	10.65	1,622,520	+0.20(+1.94%)
Oct 11, 2006	10.51	10.60	10.35	10.45	2,754,242	-0.11(-1.03%)
Oct 10, 2006	10.64	10.69	10.52	10.56	2,086,742	-0.06(-0.54%)
Oct 09, 2006	10.50	10.68	10.45	10.61	1,541,543	+0.14(+1.34%)
Oct 06, 2006	10.37	10.58	10.37	10.47	1,776,799	+0.04(+0.40%)
Oct 05, 2006	10.20	10.57	10.19	10.43	2,612,446	+0.18(+1.77%)
Oct 04, 2006	9.736	10.25	9.736	10.25	3,189,493	+0.45(+4.55%)
Oct 03, 2006	9.809	9.990	9.705	9.803	1,696,430	-0.06(-0.63%)
Oct 02, 2006	9.923	10.12	9.803	9.866	961,040	-0.10(-0.99%)
Sep 29, 2006	10.06	10.13	9.943	9.964	1,395,808	-0.11(-1.08%)
Sep 28, 2006	10.06	10.18	9.912	10.07	1,900,722	+0.03(+0.31%)
Sep 27, 2006	9.845	10.06	9.767	10.04	1,925,213	+0.19(+1.95%)
Sep 26, 2006	9.648	9.902	9.492	9.850	1,844,558	+0.25(+2.59%)
Sep 25, 2006	9.777	9.798	9.570	9.601	1,825,359	-0.13(-1.39%)
Sep 22, 2006	9.445	9.788	9.341	9.736	3,837,263	+0.28(+2.96%)
Sep 21, 2006	9.627	9.720	9.409	9.456	2,863,258	-0.19(-1.99%)
Sep 20, 2006	9.772	9.793	9.622	9.648	2,159,292	-0.07(-0.69%)
Sep 19, 2006	9.793	9.850	9.658	9.715	2,403,029	-0.10(-1.00%)
Sep 18, 2006	10.02	10.02	9.731	9.814	2,719,490	-0.23(-2.32%)
Sep 15, 2006	10.14	10.20	9.964	10.05	2,682,459	-0.02(-0.15%)
Sep 14, 2006	10.13	10.20	10.01	10.06	2,140,622	-0.11(-1.07%)
Sep 13, 2006	10.15	10.21	10.06	10.17	1,676,493	+0.00(+0.00%)
Sep 12, 2006	10.01	10.23	9.938	10.17	1,914,108	+0.21(+2.08%)
Sep 11, 2006	9.871	10.12	9.798	9.964	2,094,467	-0.01(-0.10%)
Sep 08, 2006	9.866	10.11	9.783	9.975	2,902,964	+0.17(+1.75%)
Sep 07, 2006	9.969	9.980	9.746	9.803	2,374,898	-0.22(-2.17%)
Sep 06, 2006	10.16	10.17	9.975	10.02	2,551,311	-0.18(-1.73%)
Sep 05, 2006	10.21	10.31	9.985	10.20	2,180,050	-0.10(-0.96%)
Sep 01, 2006	10.28	10.31	10.08	10.30	1,303,860	+0.07(+0.71%)
Aug 31, 2006	10.25	10.28	10.07	10.22	1,417,782	+0.02(+0.20%)
Aug 30, 2006	10.02	10.35	9.933	10.20	2,631,670	+0.09(+0.87%)
Aug 29, 2006	10.23	10.27	9.943	10.11	2,652,190	+0.10(+0.98%)
Aug 28, 2006	9.705	10.09	9.674	10.02	2,478,528	+0.34(+3.54%)
Aug 25, 2006	9.648	9.720	9.487	9.674	1,050,213	+0.04(+0.43%)
Aug 24, 2006	9.575	9.731	9.518	9.632	1,713,967	+0.03(+0.27%)
Aug 23, 2006	9.518	9.725	9.471	9.606	1,657,280	+0.06(+0.65%)
Aug 22, 2006	9.445	9.591	9.419	9.544	2,143,507	+0.07(+0.71%)
Aug 21, 2006	9.502	9.601	9.383	9.476	1,845,838	-0.07(-0.71%)
Aug 18, 2006	9.559	9.575	9.419	9.544	1,785,524	+0.01(+0.11%)
Aug 17, 2006	9.419	9.591	9.367	9.533	1,959,247	+0.12(+1.27%)
Aug 16, 2006	9.258	9.445	9.165	9.414	2,412,521	+0.21(+2.25%)
Aug 15, 2006	9.082	9.212	8.900	9.207	2,395,121	+0.16(+1.78%)
Aug 14, 2006	9.139	9.149	8.906	9.046	2,252,324	-0.04(-0.46%)
Aug 11, 2006	9.066	9.123	8.994	9.087	2,206,784	-0.02(-0.23%)
Aug 10, 2006	8.874	9.118	8.797	9.108	1,858,979	+0.19(+2.09%)
Aug 09, 2006	8.999	9.155	8.900	8.921	1,708,186	+0.02(+0.23%)
Aug 08, 2006	8.916	8.983	8.812	8.900	1,858,457	-0.02(-0.23%)
Aug 07, 2006	9.004	9.066	8.843	8.921	2,519,296	-0.13(-1.43%)
Aug 04, 2006	8.906	9.113	8.563	9.051	8,848,917	+0.11(+1.22%)
Aug 03, 2006	9.207	9.207	8.703	8.942	9,571,202	-0.26(-2.87%)
Aug 02, 2006	9.336	9.419	9.118	9.207	3,386,495	-0.03(-0.28%)
Aug 01, 2006	9.336	9.393	9.165	9.232	1,661,640	-0.11(-1.22%)
Jul 31, 2006	9.487	9.528	9.321	9.347	2,200,194	-0.19(-1.96%)
Jul 28, 2006	9.544	9.715	9.502	9.533	1,647,520	+0.07(+0.71%)
Jul 27, 2006	9.367	9.554	9.316	9.466	7,216,756	+0.13(+1.39%)
Jul 26, 2006	9.341	9.419	9.144	9.336	2,288,544	+0.02(+0.17%)
Jul 25, 2006	9.201	9.378	9.103	9.321	3,552,240	+0.11(+1.18%)
Jul 24, 2006	8.568	9.352	9.061	9.212	7,492,242	+0.64(+7.51%)
Jul 21, 2006	8.931	8.931	8.506	8.568	3,063,892	-0.32(-3.62%)
Jul 20, 2006	9.118	9.186	8.880	8.890	2,489,390	-0.24(-2.62%)
Jul 19, 2006	8.937	9.207	8.900	9.129	2,338,002	+0.18(+2.03%)
Jul 18, 2006	8.859	9.098	8.843	8.947	1,997,893	+0.09(+1.06%)
Jul 17, 2006	8.906	9.170	8.802	8.854	2,137,674	-0.10(-1.16%)
Jul 14, 2006	8.994	9.056	8.838	8.957	2,121,557	-0.07(-0.80%)
Jul 13, 2006	9.217	9.300	8.942	9.030	3,852,711	-0.21(-2.25%)
Jul 12, 2006	9.336	9.518	9.160	9.238	4,426,837	-0.27(-2.84%)
Jul 11, 2006	9.601	9.653	9.414	9.508	2,866,844	-0.08(-0.87%)
Jul 10, 2006	9.741	9.860	9.585	9.591	3,210,945	-0.11(-1.18%)
Jul 07, 2006	9.684	9.809	9.653	9.705	2,722,980	+0.03(+0.27%)
Jul 06, 2006	9.549	9.684	9.523	9.679	2,136,853	+0.15(+1.52%)
Jul 05, 2006	9.741	9.751	9.482	9.533	3,105,804	-0.15(-1.50%)
Jul 03, 2006	9.622	9.684	9.585	9.679	1,044,157	+0.12(+1.30%)
Jun 30, 2006	9.347	9.606	9.207	9.554	3,795,436	+0.21(+2.28%)
Jun 29, 2006	8.983	9.347	8.983	9.341	2,106,674	+0.39(+4.41%)
Jun 28, 2006	8.874	9.014	8.713	8.947	2,204,483	+0.07(+0.82%)
Jun 27, 2006	9.072	9.082	8.848	8.874	3,083,891	-0.21(-2.29%)
Jun 26, 2006	8.921	9.248	8.921	9.082	2,140,780	+0.02(+0.17%)
Jun 23, 2006	8.978	9.201	8.906	9.066	1,334,669	+0.04(+0.46%)
Jun 22, 2006	9.232	9.290	8.931	9.025	4,276,505	-0.24(-2.58%)
Jun 21, 2006	8.994	9.290	8.973	9.264	2,321,143	+0.27(+3.00%)
Jun 20, 2006	9.144	9.300	8.978	8.994	2,461,479	-0.11(-1.25%)
Jun 19, 2006	9.341	9.347	9.051	9.108	2,431,737	-0.17(-1.79%)
Jun 16, 2006	9.404	9.471	9.113	9.274	3,069,461	-0.12(-1.27%)
Jun 15, 2006	8.978	9.430	8.911	9.393	4,637,092	+0.42(+4.68%)
Jun 14, 2006	9.222	9.316	8.760	8.973	10,769,043	-0.26(-2.87%)
Jun 13, 2006	9.352	9.513	9.196	9.238	4,429,778	-0.15(-1.60%)
Jun 12, 2006	9.860	9.860	9.274	9.388	4,296,280	-0.45(-4.59%)
Jun 09, 2006	9.834	10.16	9.798	9.840	3,271,376	+0.07(+0.74%)
Jun 08, 2006	9.850	9.886	9.544	9.767	5,300,879	-0.07(-0.74%)
Jun 07, 2006	10.02	10.07	9.814	9.840	3,587,314	-0.18(-1.81%)
Jun 06, 2006	9.995	10.06	9.850	10.02	3,219,365	+0.11(+1.10%)
Jun 05, 2006	10.51	10.51	9.892	9.912	5,148,355	-0.57(-5.45%)
Jun 02, 2006	10.58	10.84	10.41	10.48	2,847,116	+0.04(+0.35%)
Jun 01, 2006	10.54	10.55	10.35	10.45	2,725,824	-0.06(-0.59%)
May 31, 2006	10.30	10.54	10.27	10.51	7,307,919	+0.26(+2.58%)
May 30, 2006	10.53	10.58	10.19	10.24	2,577,066	-0.24(-2.33%)
May 26, 2006	10.33	10.56	10.25	10.49	2,543,168	+0.19(+1.86%)
May 25, 2006	10.12	10.38	10.04	10.30	3,171,253	+0.24(+2.37%)
May 24, 2006	10.18	10.35	9.845	10.06	4,437,067	-0.12(-1.22%)
May 23, 2006	10.02	10.25	9.964	10.18	7,218,330	+0.23(+2.35%)
May 22, 2006	10.02	10.09	9.658	9.949	3,197,501	-0.07(-0.72%)
May 19, 2006	9.886	10.09	9.648	10.02	3,468,106	+0.21(+2.17%)
May 18, 2006	10.36	10.51	9.762	9.809	5,555,271	-0.54(-5.26%)
May 17, 2006	10.51	10.64	10.33	10.35	2,919,236	-0.04(-0.40%)
May 16, 2006	10.55	10.61	10.33	10.39	5,879,920	-0.18(-1.72%)
May 15, 2006	10.65	11.01	10.57	10.58	4,963,441	-0.04(-0.34%)
May 12, 2006	10.77	10.77	10.54	10.61	2,690,385	-0.13(-1.21%)
May 11, 2006	10.85	10.89	10.51	10.74	4,594,573	-0.10(-0.96%)
May 10, 2006	11.00	11.04	10.85	10.85	6,788,536	-0.13(-1.18%)
May 09, 2006	11.32	11.35	10.90	10.98	5,160,502	-0.37(-3.29%)
May 08, 2006	11.68	12.46	11.26	11.35	6,929,215	-0.27(-2.32%)
May 05, 2006	11.16	11.65	11.16	11.62	7,207,224	+0.51(+4.63%)
May 04, 2006	11.05	11.29	10.65	11.11	16,424,939	+0.16(+1.42%)
May 03, 2006	11.28	11.46	10.36	10.95	70,795,256	-3.37(-23.52%)
May 02, 2006	14.54	14.59	14.07	14.32	3,035,245	-0.28(-1.88%)

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.