Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.92	22.97	22.51	22.54	2,995,166	-0.27(-1.19%)
May 30, 2007	22.50	22.84	22.37	22.82	2,250,336	+0.16(+0.69%)
May 29, 2007	22.65	22.83	22.53	22.66	1,698,916	+0.14(+0.62%)
May 25, 2007	22.24	22.52	22.20	22.52	1,233,165	+0.37(+1.66%)
May 24, 2007	22.57	22.68	22.14	22.15	1,481,442	-0.41(-1.80%)
May 23, 2007	22.64	22.82	22.56	22.56	1,246,935	-0.03(-0.14%)
May 22, 2007	22.54	22.70	22.54	22.59	1,122,527	-0.06(-0.26%)
May 21, 2007	22.54	22.78	22.49	22.65	1,126,342	+0.05(+0.24%)
May 18, 2007	22.56	22.72	22.49	22.59	1,211,155	+0.07(+0.30%)
May 17, 2007	22.51	22.63	22.42	22.52	1,222,600	-0.05(-0.21%)
May 16, 2007	22.59	22.69	22.26	22.57	1,532,506	-0.02(-0.11%)
May 15, 2007	22.32	22.83	22.29	22.60	2,516,515	+0.34(+1.55%)
May 14, 2007	22.46	22.59	22.20	22.25	1,705,037	-0.20(-0.91%)
May 11, 2007	22.09	22.58	22.05	22.46	1,932,507	+0.43(+1.95%)
May 10, 2007	22.60	22.60	22.01	22.03	2,283,264	-0.57(-2.50%)
May 09, 2007	22.60	22.63	22.34	22.59	1,745,272	-0.00(-0.02%)
May 08, 2007	22.61	22.64	22.36	22.60	2,162,882	-0.03(-0.14%)
May 07, 2007	22.55	22.91	22.56	22.63	1,650,775	+0.07(+0.32%)
May 04, 2007	22.73	22.73	22.49	22.55	2,263,836	-0.18(-0.78%)
May 03, 2007	22.89	22.97	22.69	22.73	2,037,570	-0.16(-0.68%)
May 02, 2007	22.64	22.98	22.40	22.89	2,715,467	+0.23(+1.01%)
May 01, 2007	22.49	22.84	22.14	22.66	3,725,909	-0.41(-1.77%)
Apr 30, 2007	23.66	23.66	23.07	23.07	4,076,020	-0.59(-2.48%)
Apr 27, 2007	22.73	23.77	22.73	23.65	5,000,302	+0.94(+4.14%)
Apr 26, 2007	22.97	23.08	22.69	22.71	3,647,347	-0.39(-1.67%)
Apr 25, 2007	22.38	23.14	22.35	23.10	3,249,018	+0.66(+2.95%)
Apr 24, 2007	22.45	22.57	22.23	22.44	1,390,172	+0.09(+0.38%)
Apr 23, 2007	22.52	22.63	22.29	22.35	1,386,357	-0.18(-0.79%)
Apr 20, 2007	22.47	22.53	22.38	22.53	1,610,863	+0.23(+1.04%)
Apr 19, 2007	22.49	22.49	22.01	22.30	1,170,949	+0.01(+0.05%)
Apr 18, 2007	22.39	22.41	22.24	22.29	917,097	-0.16(-0.71%)
Apr 17, 2007	22.45	22.49	22.38	22.45	1,364,934	+0.00(+0.02%)
Apr 16, 2007	22.15	22.45	22.15	22.45	1,467,942	+0.31(+1.38%)
Apr 13, 2007	22.27	22.29	22.09	22.14	1,246,371	-0.11(-0.47%)
Apr 12, 2007	22.02	22.26	21.99	22.24	1,248,217	+0.23(+1.04%)
Apr 11, 2007	21.97	22.12	21.77	22.02	2,045,787	+0.11(+0.51%)
Apr 10, 2007	21.95	22.06	21.90	21.90	1,209,981	-0.25(-1.11%)
Apr 09, 2007	22.15	22.33	22.12	22.15	1,388,411	+0.08(+0.37%)
Apr 05, 2007	21.98	22.11	21.95	22.07	1,391,933	-0.04(-0.17%)
Apr 04, 2007	21.99	22.15	21.97	22.10	1,623,188	+0.06(+0.29%)
Apr 03, 2007	21.83	22.09	21.66	22.04	1,486,724	+0.28(+1.28%)
Apr 02, 2007	21.66	21.80	21.52	21.76	1,624,949	+0.18(+0.84%)
Mar 30, 2007	21.45	21.63	21.23	21.58	2,468,385	+0.17(+0.80%)
Mar 29, 2007	21.78	21.81	21.25	21.41	3,618,205	-0.20(-0.93%)
Mar 28, 2007	21.64	21.75	21.52	21.61	1,867,943	-0.21(-0.97%)
Mar 27, 2007	21.91	22.01	21.69	21.82	1,678,948	-0.21(-0.96%)
Mar 26, 2007	21.79	22.07	21.61	22.03	2,629,207	+0.19(+0.89%)
Mar 23, 2007	21.65	21.88	21.60	21.84	2,643,001	+0.22(+1.01%)
Mar 22, 2007	21.40	21.67	21.25	21.62	2,930,015	+0.18(+0.86%)
Mar 21, 2007	21.12	21.46	21.01	21.44	1,808,662	+0.29(+1.37%)
Mar 20, 2007	20.94	21.15	20.75	21.15	1,651,655	+0.22(+1.06%)
Mar 19, 2007	20.59	20.95	20.59	20.93	2,198,685	+0.36(+1.74%)
Mar 16, 2007	20.73	20.74	20.53	20.57	2,414,387	-0.12(-0.56%)
Mar 15, 2007	20.41	20.88	20.38	20.68	1,914,899	+0.31(+1.51%)
Mar 14, 2007	20.37	20.47	20.03	20.38	3,487,904	+0.05(+0.25%)
Mar 13, 2007	20.82	20.81	20.31	20.33	3,827,450	-0.49(-2.36%)
Mar 12, 2007	20.70	20.95	20.53	20.82	2,191,642	+0.21(+1.01%)
Mar 09, 2007	20.57	20.81	20.55	20.61	2,494,798	+0.12(+0.60%)
Mar 08, 2007	20.11	20.55	20.08	20.49	2,217,174	+0.45(+2.23%)
Mar 07, 2007	20.03	20.23	19.98	20.04	1,501,691	+0.01(+0.07%)
Mar 06, 2007	19.82	20.15	19.73	20.03	2,092,155	+0.30(+1.50%)
Mar 05, 2007	19.81	20.07	19.73	19.73	1,959,803	-0.22(-1.09%)
Mar 02, 2007	20.10	20.21	19.90	19.95	2,132,654	-0.20(-0.98%)
Mar 01, 2007	19.84	20.16	19.62	20.15	3,493,007	+0.02(+0.08%)
Feb 28, 2007	20.09	20.28	19.89	20.13	1,908,149	+0.06(+0.31%)
Feb 27, 2007	20.48	20.55	19.73	20.07	2,899,494	-0.59(-2.87%)
Feb 26, 2007	20.98	21.07	20.61	20.66	2,763,638	+0.00(+0.02%)
Feb 23, 2007	20.72	20.72	20.58	20.66	1,084,082	-0.02(-0.12%)
Feb 22, 2007	20.81	20.89	20.62	20.68	1,678,654	+0.02(+0.08%)
Feb 21, 2007	20.28	20.70	20.24	20.66	2,284,672	+0.31(+1.51%)
Feb 20, 2007	20.17	20.38	20.03	20.36	1,955,691	+0.07(+0.35%)
Feb 16, 2007	20.21	20.41	20.17	20.28	1,226,415	-0.06(-0.28%)
Feb 15, 2007	20.27	20.46	20.23	20.34	1,098,169	-0.02(-0.08%)
Feb 14, 2007	20.25	20.45	20.25	20.36	1,323,956	+0.12(+0.57%)
Feb 13, 2007	20.03	20.29	20.02	20.24	1,450,572	+0.30(+1.49%)
Feb 12, 2007	19.97	20.08	19.90	19.95	1,381,154	-0.02(-0.10%)
Feb 09, 2007	19.86	20.05	19.86	19.97	1,460,605	+0.11(+0.55%)
Feb 08, 2007	19.93	19.98	19.83	19.86	1,929,279	-0.15(-0.73%)
Feb 07, 2007	19.99	20.13	19.96	20.01	2,366,551	-0.00(-0.02%)
Feb 06, 2007	19.96	20.13	19.95	20.01	2,117,981	+0.09(+0.44%)
Feb 05, 2007	20.00	20.05	19.63	19.92	1,771,391	-0.13(-0.66%)
Feb 02, 2007	20.18	20.18	19.96	20.05	1,506,093	-0.19(-0.94%)
Feb 01, 2007	19.98	20.28	19.88	20.24	1,992,962	+0.29(+1.45%)
Jan 31, 2007	19.80	20.03	19.74	19.95	1,665,448	+0.20(+1.00%)
Jan 30, 2007	19.86	19.91	19.61	19.76	2,525,612	-0.10(-0.50%)
Jan 29, 2007	20.16	20.16	19.71	19.86	3,879,101	-0.33(-1.65%)
Jan 26, 2007	19.68	20.27	19.68	20.19	5,858,857	-0.91(-4.33%)
Jan 25, 2007	21.35	21.46	20.94	21.10	4,037,282	-0.29(-1.34%)
Jan 24, 2007	21.43	21.54	21.30	21.39	2,367,138	-0.01(-0.06%)
Jan 23, 2007	21.21	21.52	21.21	21.40	2,349,823	+0.13(+0.61%)
Jan 22, 2007	21.15	21.38	21.15	21.27	2,857,528	-0.07(-0.33%)
Jan 19, 2007	21.11	21.36	21.10	21.34	1,962,734	+0.21(+1.00%)
Jan 18, 2007	21.13	21.28	21.07	21.13	2,662,076	-0.02(-0.11%)
Jan 17, 2007	20.99	21.24	20.97	21.16	2,024,657	+0.12(+0.55%)
Jan 16, 2007	20.93	21.14	20.81	21.04	1,702,132	+0.07(+0.33%)
Jan 12, 2007	20.71	21.01	20.70	20.97	3,023,046	+0.22(+1.07%)
Jan 11, 2007	20.41	20.79	20.36	20.75	2,952,026	+0.34(+1.69%)
Jan 10, 2007	20.29	20.42	20.20	20.41	3,198,835	+0.07(+0.37%)
Jan 09, 2007	20.38	20.39	20.25	20.33	1,616,732	+0.00(+0.02%)
Jan 08, 2007	20.29	20.36	20.12	20.33	2,126,198	+0.04(+0.20%)
Jan 05, 2007	20.35	20.35	20.23	20.29	2,165,230	-0.07(-0.37%)
Jan 04, 2007	20.43	20.45	20.26	20.36	1,959,506	-0.10(-0.48%)
Jan 03, 2007	20.27	20.50	20.24	20.46	2,381,518	+0.25(+1.25%)
Dec 29, 2006	20.26	20.43	20.19	20.21	1,345,271	-0.06(-0.29%)
Dec 28, 2006	20.24	20.41	20.18	20.27	947,324	-0.10(-0.47%)
Dec 27, 2006	20.24	20.38	20.21	20.36	910,934	+0.20(+1.00%)
Dec 26, 2006	20.06	20.34	20.06	20.16	933,531	+0.06(+0.29%)
Dec 22, 2006	20.10	20.20	20.07	20.10	1,206,166	+0.02(+0.10%)
Dec 21, 2006	20.00	20.27	20.00	20.08	2,605,730	-0.09(-0.46%)
Dec 20, 2006	20.10	20.25	20.05	20.18	1,859,139	+0.11(+0.53%)
Dec 19, 2006	19.91	20.14	19.81	20.07	1,582,689	+0.16(+0.82%)
Dec 18, 2006	20.07	20.07	19.86	19.91	736,319	-0.10(-0.48%)
Dec 15, 2006	19.94	20.10	19.94	20.00	1,133,385	+0.09(+0.43%)
Dec 14, 2006	19.88	20.03	19.82	19.92	2,245,641	-0.06(-0.29%)
Dec 13, 2006	19.97	20.14	19.94	19.97	2,110,644	+0.06(+0.32%)
Dec 12, 2006	20.10	20.11	19.86	19.91	1,489,659	-0.28(-1.38%)
Dec 11, 2006	20.31	20.36	20.17	20.19	1,035,659	-0.13(-0.64%)
Dec 08, 2006	20.20	20.38	20.19	20.32	897,141	+0.05(+0.24%)
Dec 07, 2006	20.38	20.44	20.21	20.27	845,783	-0.05(-0.23%)
Dec 06, 2006	20.28	20.42	20.28	20.32	1,418,052	-0.03(-0.13%)
Dec 05, 2006	20.08	20.41	20.08	20.35	1,933,387	+0.20(+1.01%)
Dec 04, 2006	19.73	20.15	19.73	20.14	2,694,358	+0.42(+2.11%)
Dec 01, 2006	19.93	20.19	19.67	19.73	3,165,379	-0.51(-2.51%)
Nov 30, 2006	20.10	20.28	20.10	20.23	1,969,484	+0.10(+0.47%)
Nov 29, 2006	20.10	20.32	20.05	20.14	1,575,059	+0.07(+0.34%)
Nov 28, 2006	20.03	20.27	19.95	20.07	2,266,477	-0.00(-0.02%)
Nov 27, 2006	20.44	20.45	20.06	20.07	1,655,764	-0.46(-2.22%)
Nov 24, 2006	20.51	20.66	20.40	20.53	332,209	-0.01(-0.07%)
Nov 22, 2006	20.44	20.62	20.40	20.54	1,122,233	+0.21(+1.02%)
Nov 21, 2006	20.44	20.48	20.25	20.34	1,210,274	-0.11(-0.53%)
Nov 20, 2006	20.44	20.55	20.41	20.44	853,707	-0.06(-0.28%)
Nov 17, 2006	20.57	20.61	20.36	20.50	2,889,810	-0.15(-0.73%)
Nov 16, 2006	20.70	20.72	20.58	20.65	1,987,973	+0.03(+0.17%)
Nov 15, 2006	20.31	20.65	20.27	20.62	2,104,775	+0.19(+0.93%)
Nov 14, 2006	20.54	20.54	20.22	20.43	1,454,149	-0.15(-0.74%)
Nov 13, 2006	20.37	20.58	20.36	20.58	1,775,793	+0.23(+1.12%)
Nov 10, 2006	20.44	20.44	20.22	20.35	993,106	-0.05(-0.25%)
Nov 09, 2006	20.44	20.53	20.38	20.40	1,278,360	-0.01(-0.07%)
Nov 08, 2006	20.36	20.61	20.34	20.42	1,461,779	+0.02(+0.12%)
Nov 07, 2006	20.43	20.62	20.39	20.39	1,370,803	-0.04(-0.18%)
Nov 06, 2006	20.34	20.49	20.32	20.43	1,229,937	+0.16(+0.81%)
Nov 03, 2006	20.46	20.51	20.21	20.27	1,861,780	-0.30(-1.47%)
Nov 02, 2006	20.39	20.62	20.32	20.57	2,729,575	+0.12(+0.58%)
Nov 01, 2006	20.73	20.75	20.39	20.45	3,654,596	-0.31(-1.48%)
Oct 31, 2006	20.70	20.81	20.66	20.76	2,781,225	-0.11(-0.51%)
Oct 30, 2006	20.29	20.88	20.29	20.86	3,489,958	+0.48(+2.34%)
Oct 27, 2006	19.76	20.46	19.46	20.39	5,145,429	+0.68(+3.46%)
Oct 26, 2006	19.68	19.72	19.50	19.71	1,371,097	+0.11(+0.54%)
Oct 25, 2006	19.59	19.68	19.45	19.60	1,045,637	-0.01(-0.05%)
Oct 24, 2006	19.44	19.68	19.43	19.61	1,254,295	+0.17(+0.86%)
Oct 23, 2006	19.34	19.56	19.34	19.44	986,649	-0.03(-0.16%)
Oct 20, 2006	19.44	19.47	19.24	19.47	1,025,094	+0.03(+0.16%)
Oct 19, 2006	19.34	19.50	19.28	19.44	925,607	+0.11(+0.55%)
Oct 18, 2006	19.38	19.57	19.28	19.34	1,389,585	+0.09(+0.46%)
Oct 17, 2006	19.35	19.44	19.14	19.25	1,149,819	-0.24(-1.21%)
Oct 16, 2006	19.29	19.52	19.29	19.48	1,025,681	+0.16(+0.85%)
Oct 13, 2006	19.16	19.41	19.16	19.32	1,181,808	+0.14(+0.71%)
Oct 12, 2006	19.20	19.28	19.15	19.18	1,658,111	+0.01(+0.07%)
Oct 11, 2006	19.22	19.25	18.99	19.17	1,338,521	-0.13(-0.69%)
Oct 10, 2006	19.03	19.46	19.00	19.30	2,328,986	+0.39(+2.05%)
Oct 09, 2006	18.84	18.97	18.84	18.91	928,249	-0.03(-0.16%)
Oct 06, 2006	18.62	18.96	18.58	18.95	1,316,218	+0.27(+1.44%)
Oct 05, 2006	18.52	18.73	18.47	18.68	1,797,510	+0.04(+0.22%)
Oct 04, 2006	18.41	18.64	18.41	18.64	1,203,818	+0.15(+0.83%)
Oct 03, 2006	18.41	18.57	18.39	18.48	968,748	+0.01(+0.07%)
Oct 02, 2006	18.37	18.48	18.27	18.47	1,492,007	+0.06(+0.33%)
Sep 29, 2006	18.62	18.64	18.37	18.41	1,325,609	-0.13(-0.70%)
Sep 28, 2006	18.45	18.59	18.38	18.54	1,319,152	+0.09(+0.46%)
Sep 27, 2006	18.45	18.54	18.34	18.45	1,744,098	+0.00(+0.00%)
Sep 26, 2006	18.30	18.49	18.27	18.45	1,877,628	+0.18(+1.01%)
Sep 25, 2006	18.12	18.32	18.04	18.27	1,322,380	+0.21(+1.17%)
Sep 22, 2006	18.15	18.23	18.00	18.06	1,275,719	-0.13(-0.69%)
Sep 21, 2006	18.42	18.47	18.09	18.18	1,912,257	-0.23(-1.26%)
Sep 20, 2006	18.23	18.52	18.23	18.41	2,030,233	+0.27(+1.46%)
Sep 19, 2006	18.13	18.20	17.98	18.15	1,214,970	-0.01(-0.07%)
Sep 18, 2006	18.13	18.24	18.05	18.16	1,723,262	-0.08(-0.43%)
Sep 15, 2006	18.32	18.40	18.19	18.24	1,406,313	-0.00(-0.02%)
Sep 14, 2006	18.07	18.28	17.99	18.24	2,258,553	+0.12(+0.68%)
Sep 13, 2006	17.89	18.23	17.88	18.12	1,883,791	+0.08(+0.43%)
Sep 12, 2006	17.63	18.06	17.54	18.04	1,877,921	+0.50(+2.84%)
Sep 11, 2006	17.72	17.78	17.37	17.55	1,608,515	-0.21(-1.17%)
Sep 08, 2006	17.62	17.79	17.54	17.75	1,236,100	+0.19(+1.11%)
Sep 07, 2006	17.68	17.69	17.53	17.56	1,687,752	-0.18(-1.00%)
Sep 06, 2006	17.78	17.84	17.68	17.74	1,709,469	-0.13(-0.71%)
Sep 05, 2006	18.06	18.06	17.79	17.86	2,124,731	-0.17(-0.94%)
Sep 01, 2006	17.97	18.05	17.83	18.03	1,043,583	+0.16(+0.90%)
Aug 31, 2006	17.72	17.88	17.69	17.87	1,620,254	+0.15(+0.85%)
Aug 30, 2006	17.60	17.74	17.51	17.72	1,332,945	+0.15(+0.85%)
Aug 29, 2006	17.44	17.59	17.33	17.57	1,417,465	+0.20(+1.14%)
Aug 28, 2006	17.35	17.42	17.29	17.37	1,603,232	-0.01(-0.06%)
Aug 25, 2006	17.21	17.39	17.19	17.39	1,681,002	+0.16(+0.95%)
Aug 24, 2006	17.31	17.31	17.11	17.22	2,341,606	-0.11(-0.65%)
Aug 23, 2006	17.44	17.51	17.23	17.33	946,150	-0.02(-0.14%)
Aug 22, 2006	17.30	17.42	17.21	17.36	883,054	+0.06(+0.34%)
Aug 21, 2006	17.38	17.41	17.22	17.30	1,276,012	-0.09(-0.49%)
Aug 18, 2006	17.42	17.42	17.17	17.39	1,636,395	-0.03(-0.18%)
Aug 17, 2006	17.58	17.63	17.42	17.42	2,029,352	-0.22(-1.24%)
Aug 16, 2006	17.44	17.69	17.43	17.63	1,142,776	+0.20(+1.15%)
Aug 15, 2006	17.31	17.44	17.22	17.43	1,057,669	+0.28(+1.61%)
Aug 14, 2006	17.25	17.40	17.13	17.16	1,297,435	-0.01(-0.04%)
Aug 11, 2006	17.24	17.28	17.10	17.16	1,003,964	-0.06(-0.38%)
Aug 10, 2006	17.10	17.32	17.10	17.23	1,716,806	+0.12(+0.72%)
Aug 09, 2006	17.48	17.54	17.11	17.11	2,547,036	-0.28(-1.59%)
Aug 08, 2006	17.51	17.60	17.35	17.38	2,424,952	+0.02(+0.14%)
Aug 07, 2006	17.32	17.48	17.12	17.36	2,288,781	+0.03(+0.20%)
Aug 04, 2006	17.26	17.46	17.23	17.32	3,141,021	+0.25(+1.46%)
Aug 03, 2006	16.87	17.12	16.85	17.07	2,249,749	+0.20(+1.21%)
Aug 02, 2006	16.76	16.96	16.68	16.87	2,671,467	+0.11(+0.65%)
Aug 01, 2006	16.83	16.91	16.60	16.76	2,485,407	-0.15(-0.89%)
Jul 31, 2006	16.95	16.99	16.86	16.91	2,097,438	-0.13(-0.74%)
Jul 28, 2006	16.86	17.18	16.61	17.04	4,815,861	-0.11(-0.62%)
Jul 27, 2006	17.75	17.76	17.00	17.14	4,321,069	-0.64(-3.58%)
Jul 26, 2006	17.81	17.94	17.65	17.78	1,896,410	-0.03(-0.17%)
Jul 25, 2006	17.86	17.91	17.51	17.81	2,279,390	-0.10(-0.53%)
Jul 24, 2006	17.50	17.96	17.42	17.91	1,670,144	+0.41(+2.34%)
Jul 21, 2006	17.81	17.81	17.31	17.50	1,898,464	-0.19(-1.08%)
Jul 20, 2006	17.91	18.02	17.69	17.69	1,211,448	-0.24(-1.35%)
Jul 19, 2006	17.61	17.99	17.61	17.93	2,033,168	+0.41(+2.33%)
Jul 18, 2006	17.50	17.56	17.29	17.52	1,411,009	+0.05(+0.31%)
Jul 17, 2006	17.50	17.68	17.43	17.47	1,611,156	-0.08(-0.47%)
Jul 14, 2006	17.57	17.66	17.27	17.55	1,566,255	-0.02(-0.12%)
Jul 13, 2006	17.84	17.84	17.45	17.57	2,473,081	-0.27(-1.51%)
Jul 12, 2006	18.16	18.16	17.72	17.84	1,936,029	-0.37(-2.04%)
Jul 11, 2006	18.30	18.30	18.03	18.21	1,230,231	-0.09(-0.50%)
Jul 10, 2006	18.18	18.40	18.13	18.30	1,249,600	+0.20(+1.13%)
Jul 07, 2006	18.23	18.27	18.04	18.10	1,011,301	-0.15(-0.84%)
Jul 06, 2006	18.43	18.47	18.19	18.25	1,835,955	-0.14(-0.78%)
Jul 05, 2006	18.50	18.58	18.34	18.39	1,594,428	-0.16(-0.88%)
Jul 03, 2006	18.42	18.57	18.39	18.56	639,767	+0.16(+0.85%)
Jun 30, 2006	18.26	18.42	18.14	18.40	1,354,662	+0.18(+0.97%)
Jun 29, 2006	17.83	18.22	17.80	18.22	2,314,606	+0.48(+2.69%)
Jun 28, 2006	17.82	17.93	17.62	17.75	1,552,462	+0.01(+0.06%)
Jun 27, 2006	18.10	18.10	17.69	17.74	1,508,735	-0.37(-2.03%)
Jun 26, 2006	17.95	18.13	17.93	18.10	830,229	+0.20(+1.12%)
Jun 23, 2006	17.77	18.07	17.72	17.90	1,238,448	+0.08(+0.46%)
Jun 22, 2006	17.79	17.91	17.72	17.82	1,345,271	+0.00(+0.00%)
Jun 21, 2006	17.56	17.96	17.54	17.82	1,691,861	+0.26(+1.47%)
Jun 20, 2006	17.57	17.65	17.42	17.56	1,752,609	+0.04(+0.25%)
Jun 19, 2006	17.86	17.86	17.40	17.52	1,835,661	-0.33(-1.87%)
Jun 16, 2006	17.96	18.12	17.79	17.85	2,501,841	-0.22(-1.24%)
Jun 15, 2006	17.55	18.13	17.55	18.08	2,829,648	+0.58(+3.33%)
Jun 14, 2006	17.40	17.57	17.34	17.49	1,743,805	+0.07(+0.41%)
Jun 13, 2006	17.38	17.77	17.25	17.42	2,833,170	-0.23(-1.29%)
Jun 12, 2006	17.93	17.97	17.64	17.65	2,331,334	-0.33(-1.82%)
Jun 09, 2006	18.18	18.28	17.88	17.98	2,208,663	-0.15(-0.85%)
Jun 08, 2006	18.25	18.25	17.73	18.13	3,864,134	-0.12(-0.65%)
Jun 07, 2006	18.41	18.42	18.18	18.25	3,051,512	-0.22(-1.22%)
Jun 06, 2006	18.91	18.99	18.01	18.48	6,853,431	-0.62(-3.25%)
Jun 05, 2006	19.61	19.61	19.05	19.10	2,682,913	-0.51(-2.62%)
Jun 02, 2006	19.42	19.69	19.36	19.61	3,890,253	+0.35(+1.82%)

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.