Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	23.30	23.78	22.93	23.42	3,901,140	+0.33(+1.44%)
Jun 28, 2007	22.88	23.30	22.88	23.09	3,026,522	-0.17(-0.72%)
Jun 27, 2007	22.90	23.26	22.68	23.26	3,321,930	+0.36(+1.57%)
Jun 26, 2007	23.01	23.14	22.65	22.90	3,125,929	-0.11(-0.49%)
Jun 25, 2007	23.39	23.53	22.98	23.01	2,699,547	-0.41(-1.77%)
Jun 22, 2007	23.40	23.82	23.11	23.42	3,303,053	-0.25(-1.06%)
Jun 21, 2007	23.34	23.74	23.05	23.68	2,888,556	+0.66(+2.87%)
Jun 20, 2007	23.58	24.12	22.95	23.01	3,026,894	-0.36(-1.55%)
Jun 19, 2007	23.16	23.42	22.89	23.38	2,827,532	+0.44(+1.94%)
Jun 18, 2007	23.34	23.49	22.70	22.93	4,114,466	-0.02(-0.07%)
Jun 15, 2007	23.22	23.24	22.60	22.95	6,157,219	+0.03(+0.12%)
Jun 14, 2007	22.89	23.11	22.55	22.92	5,224,793	+0.53(+2.37%)
Jun 13, 2007	21.95	22.45	21.90	22.39	5,947,514	+0.68(+3.15%)
Jun 12, 2007	21.56	22.12	21.14	21.71	7,074,906	+0.09(+0.41%)
Jun 11, 2007	20.92	21.75	20.87	21.62	3,605,099	+0.81(+3.90%)
Jun 08, 2007	21.15	21.19	20.65	20.81	4,741,514	-0.19(-0.92%)
Jun 07, 2007	21.12	21.34	20.81	21.00	6,633,516	-0.12(-0.55%)
Jun 06, 2007	21.09	21.66	20.89	21.12	4,610,415	-0.00(-0.02%)
Jun 05, 2007	21.27	21.49	21.04	21.12	3,315,724	-0.32(-1.50%)
Jun 04, 2007	21.97	21.49	21.02	21.44	2,640,064	-0.19(-0.88%)
Jun 01, 2007	20.88	21.84	20.67	21.63	5,619,639	+0.68(+3.23%)
May 31, 2007	21.99	22.13	20.94	20.95	7,020,347	-0.37(-1.72%)
May 30, 2007	20.88	21.36	20.32	21.32	5,479,671	+0.38(+1.79%)
May 29, 2007	21.43	21.43	20.74	20.95	4,456,862	-0.98(-4.46%)
May 25, 2007	20.77	21.98	20.77	21.92	5,960,600	+1.47(+7.16%)
May 24, 2007	20.84	20.91	20.35	20.46	3,431,824	-0.47(-2.24%)
May 23, 2007	21.08	21.27	20.86	20.93	4,119,379	-0.02(-0.07%)
May 22, 2007	21.15	21.35	20.84	20.94	3,468,059	-0.19(-0.92%)
May 21, 2007	21.19	21.48	21.04	21.14	5,312,967	+0.05(+0.22%)
May 18, 2007	21.21	21.44	20.87	21.09	2,423,118	-0.10(-0.47%)
May 17, 2007	21.66	21.70	20.95	21.19	2,246,252	-0.54(-2.49%)
May 16, 2007	21.81	21.89	21.40	21.73	2,791,848	-0.07(-0.30%)
May 15, 2007	22.04	21.98	21.44	21.80	3,211,960	+0.05(+0.21%)
May 14, 2007	21.46	21.80	21.37	21.75	3,709,794	+0.39(+1.85%)
May 11, 2007	20.67	21.56	20.60	21.36	4,082,524	+0.58(+2.81%)
May 10, 2007	21.19	21.27	20.26	20.77	5,483,030	-0.56(-2.63%)
May 09, 2007	20.96	21.62	20.95	21.33	2,703,674	+0.00(+0.00%)
May 08, 2007	21.56	21.56	20.87	21.33	3,335,246	-0.45(-2.08%)
May 07, 2007	21.85	22.09	21.69	21.78	1,757,543	-0.09(-0.39%)
May 04, 2007	21.95	22.24	21.78	21.87	2,091,106	-0.08(-0.37%)
May 03, 2007	22.09	22.43	21.57	21.95	1,973,454	+0.04(+0.18%)
May 02, 2007	21.49	22.08	21.34	21.91	2,262,542	+0.58(+2.74%)
May 01, 2007	21.31	21.37	20.83	21.33	2,370,110	+0.02(+0.09%)
Apr 30, 2007	22.04	22.04	21.24	21.31	2,743,373	-0.73(-3.30%)
Apr 27, 2007	21.89	22.41	21.61	22.04	3,549,839	+0.20(+0.94%)
Apr 26, 2007	22.28	22.29	21.80	21.83	2,108,030	-0.27(-1.24%)
Apr 25, 2007	21.85	22.17	21.70	22.11	2,547,235	+0.53(+2.47%)
Apr 24, 2007	22.14	22.14	21.48	21.57	4,327,430	-0.64(-2.87%)
Apr 23, 2007	22.82	22.82	22.13	22.21	2,825,153	-0.35(-1.56%)
Apr 20, 2007	22.47	22.69	22.35	22.56	4,846,224	+0.76(+3.48%)
Apr 19, 2007	21.87	22.04	21.61	21.80	3,415,045	-0.41(-1.86%)
Apr 18, 2007	21.50	22.32	21.27	22.22	6,532,155	+0.77(+3.59%)
Apr 17, 2007	22.10	22.41	21.22	21.45	7,535,172	-0.54(-2.46%)
Apr 16, 2007	22.62	22.65	21.83	21.99	4,743,582	-0.31(-1.39%)
Apr 13, 2007	22.18	22.35	22.03	22.30	4,860,717	+0.22(+0.98%)
Apr 12, 2007	22.25	22.60	21.86	22.08	9,081,200	-0.48(-2.13%)
Apr 11, 2007	23.20	23.26	22.35	22.56	5,632,309	-0.67(-2.90%)
Apr 10, 2007	23.56	23.65	23.19	23.23	3,846,064	-0.25(-1.05%)
Apr 09, 2007	22.96	23.57	22.87	23.48	2,522,929	+0.78(+3.44%)
Apr 05, 2007	23.11	23.15	22.56	22.70	3,225,287	-0.41(-1.79%)
Apr 04, 2007	22.62	23.25	22.55	23.11	4,931,309	+0.56(+2.47%)
Apr 03, 2007	22.92	23.07	22.49	22.56	4,717,466	-0.19(-0.82%)
Apr 02, 2007	21.64	22.76	21.64	22.74	5,465,527	+1.10(+5.09%)
Mar 30, 2007	22.23	22.23	21.58	21.64	4,588,992	-0.63(-2.83%)
Mar 29, 2007	22.04	22.51	21.83	22.27	3,096,968	+0.34(+1.57%)
Mar 28, 2007	21.66	22.07	21.29	21.93	5,413,391	+0.22(+1.02%)
Mar 27, 2007	21.87	21.88	21.47	21.71	3,190,314	-0.10(-0.44%)
Mar 26, 2007	22.39	22.39	21.28	21.80	3,198,330	+0.04(+0.20%)
Mar 23, 2007	21.73	21.84	21.58	21.76	3,525,429	+0.06(+0.27%)
Mar 22, 2007	22.43	22.43	21.60	21.70	7,678,423	-0.55(-2.47%)
Mar 21, 2007	21.56	22.38	21.37	22.25	7,004,861	+1.10(+5.21%)
Mar 20, 2007	20.79	21.17	20.26	21.15	4,707,513	+0.42(+2.01%)
Mar 19, 2007	20.38	21.66	20.37	20.73	7,846,498	+0.44(+2.19%)
Mar 16, 2007	20.30	20.42	19.94	20.29	4,088,091	+0.02(+0.08%)
Mar 15, 2007	19.72	20.30	19.58	20.27	4,503,365	+0.56(+2.86%)
Mar 14, 2007	19.20	19.72	18.86	19.71	4,353,391	+0.69(+3.64%)
Mar 13, 2007	19.78	19.74	18.95	19.02	4,255,390	-0.77(-3.87%)
Mar 12, 2007	19.92	20.38	19.65	19.78	5,699,539	+0.10(+0.53%)
Mar 09, 2007	19.76	20.33	19.55	19.68	3,604,036	-0.30(-1.49%)
Mar 08, 2007	19.72	20.23	19.38	19.97	3,418,120	+0.72(+3.76%)
Mar 07, 2007	19.18	19.42	19.05	19.25	3,832,101	-0.12(-0.64%)
Mar 06, 2007	19.31	19.56	19.02	19.38	4,566,199	+1.14(+6.28%)
Mar 05, 2007	18.28	18.73	17.80	18.23	6,452,772	-1.03(-5.34%)
Mar 02, 2007	19.07	20.13	18.72	19.26	6,312,623	+0.24(+1.26%)
Mar 01, 2007	18.95	19.34	18.37	19.02	10,720,551	-0.82(-4.11%)
Feb 28, 2007	19.24	19.97	19.07	19.84	8,750,481	+0.78(+4.08%)
Feb 27, 2007	20.17	20.17	17.61	19.06	6,646,187	-1.88(-8.99%)
Feb 26, 2007	20.73	21.08	20.70	20.94	3,888,243	+0.25(+1.22%)
Feb 23, 2007	21.17	21.19	20.50	20.69	2,888,297	+0.05(+0.24%)
Feb 22, 2007	21.56	21.68	20.33	20.64	7,793,231	-0.70(-3.28%)
Feb 21, 2007	21.65	22.01	21.27	21.34	4,054,993	-0.68(-3.11%)
Feb 20, 2007	21.27	22.04	21.18	22.02	3,788,143	+0.84(+3.96%)
Feb 16, 2007	20.96	21.30	20.81	21.19	1,878,039	+0.20(+0.94%)
Feb 15, 2007	21.37	21.70	20.96	20.99	1,640,149	-0.45(-2.09%)
Feb 14, 2007	21.19	21.50	21.07	21.44	2,692,632	+0.63(+3.03%)
Feb 13, 2007	20.50	20.96	20.50	20.81	2,362,097	+0.85(+4.26%)
Feb 12, 2007	20.54	20.61	19.92	19.96	2,646,213	-0.54(-2.64%)
Feb 09, 2007	20.98	21.15	20.39	20.50	2,368,042	-0.42(-2.01%)
Feb 08, 2007	21.13	21.15	20.76	20.92	2,891,400	-0.50(-2.33%)
Feb 07, 2007	21.62	21.75	21.15	21.42	2,650,148	-0.14(-0.65%)
Feb 06, 2007	21.62	21.88	21.36	21.56	3,530,342	+0.19(+0.87%)
Feb 05, 2007	21.04	21.48	21.00	21.37	2,313,999	+0.36(+1.69%)
Feb 02, 2007	21.48	21.48	20.70	21.02	5,138,687	-0.61(-2.81%)
Feb 01, 2007	21.32	21.79	21.32	21.62	3,645,150	+0.68(+3.23%)
Jan 31, 2007	20.98	21.09	20.51	20.95	3,761,509	-0.32(-1.49%)
Jan 30, 2007	20.42	21.39	20.41	21.26	4,075,938	+0.89(+4.37%)
Jan 29, 2007	20.79	21.09	20.37	20.37	4,125,585	-0.33(-1.59%)
Jan 26, 2007	20.77	20.98	20.52	20.70	3,891,315	+0.05(+0.24%)
Jan 25, 2007	21.35	21.83	20.50	20.65	6,048,875	-0.77(-3.59%)
Jan 24, 2007	21.47	22.62	21.16	21.42	10,103,094	+0.33(+1.58%)
Jan 23, 2007	19.88	21.17	19.70	21.09	8,809,954	+1.18(+5.90%)
Jan 22, 2007	19.24	20.41	19.24	19.91	6,639,981	+0.71(+3.71%)
Jan 19, 2007	19.15	19.32	18.86	19.20	2,213,671	+0.24(+1.28%)
Jan 18, 2007	19.34	19.51	18.87	18.96	3,683,161	-0.02(-0.12%)
Jan 17, 2007	18.58	18.99	18.46	18.98	3,629,118	+0.59(+3.22%)
Jan 16, 2007	18.56	18.72	18.26	18.39	5,705,486	-0.05(-0.29%)
Jan 12, 2007	18.51	18.58	18.27	18.44	2,165,835	-0.15(-0.81%)
Jan 11, 2007	18.12	18.92	18.12	18.59	3,154,889	+0.50(+2.76%)
Jan 10, 2007	17.75	18.20	17.73	18.10	3,166,525	+0.38(+2.14%)
Jan 09, 2007	18.19	18.61	17.66	17.72	3,657,303	-0.70(-3.82%)
Jan 08, 2007	18.33	18.61	18.28	18.42	3,712,638	+0.10(+0.53%)
Jan 05, 2007	19.14	19.26	18.32	18.32	4,565,423	-0.98(-5.09%)
Jan 04, 2007	19.72	19.72	19.14	19.31	2,613,948	-0.40(-2.04%)
Jan 03, 2007	20.03	20.06	19.51	19.71	3,889,763	+0.30(+1.53%)
Dec 29, 2006	19.57	19.59	19.37	19.41	1,354,422	-0.07(-0.38%)
Dec 28, 2006	19.72	19.83	19.41	19.48	3,054,820	-0.03(-0.16%)
Dec 27, 2006	18.76	19.56	18.76	19.51	3,523,619	+0.89(+4.80%)
Dec 26, 2006	18.45	18.66	18.35	18.62	652,905	+0.29(+1.60%)
Dec 22, 2006	18.31	18.49	18.18	18.33	943,803	-0.13(-0.69%)
Dec 21, 2006	18.60	18.76	18.34	18.45	2,617,050	-0.03(-0.15%)
Dec 20, 2006	18.69	18.91	18.45	18.48	2,700,829	-0.06(-0.33%)
Dec 19, 2006	18.76	18.76	18.37	18.54	2,875,110	-0.35(-1.84%)
Dec 18, 2006	18.89	19.12	18.77	18.89	3,478,885	+0.02(+0.08%)
Dec 15, 2006	18.83	19.02	18.68	18.88	3,808,053	+0.22(+1.20%)
Dec 14, 2006	18.60	18.95	18.52	18.65	4,436,911	-0.22(-1.15%)
Dec 13, 2006	18.93	19.09	18.68	18.87	6,293,747	-0.16(-0.85%)
Dec 12, 2006	19.30	19.40	18.86	19.03	6,622,139	-0.27(-1.42%)
Dec 11, 2006	19.34	19.34	19.08	19.31	3,087,659	-0.01(-0.06%)
Dec 08, 2006	19.34	19.34	19.10	19.32	3,273,317	-0.02(-0.12%)
Dec 07, 2006	19.39	19.52	18.82	19.34	6,378,043	+0.19(+0.99%)
Dec 06, 2006	19.52	19.71	19.11	19.15	6,647,738	-0.37(-1.90%)
Dec 05, 2006	19.61	19.67	19.30	19.52	3,943,806	+0.08(+0.40%)
Dec 04, 2006	18.37	19.51	18.37	19.44	5,292,281	+0.99(+5.36%)
Dec 01, 2006	18.48	18.64	18.29	18.45	4,545,771	-0.15(-0.79%)
Nov 30, 2006	18.50	18.72	18.08	18.60	8,460,617	+0.27(+1.48%)
Nov 29, 2006	17.87	18.45	17.79	18.33	13,592,322	+1.43(+8.44%)
Nov 28, 2006	16.98	17.05	16.71	16.90	3,377,006	-0.17(-1.02%)
Nov 27, 2006	17.42	17.46	17.06	17.08	2,971,817	-0.29(-1.67%)
Nov 24, 2006	17.46	17.61	17.26	17.37	2,163,249	-0.09(-0.53%)
Nov 22, 2006	17.44	17.55	17.36	17.46	1,915,533	+0.04(+0.24%)
Nov 21, 2006	17.05	17.44	17.02	17.42	3,005,174	+0.44(+2.60%)
Nov 20, 2006	16.67	17.12	16.60	16.98	3,989,832	+0.35(+2.12%)
Nov 17, 2006	16.84	16.84	16.46	16.63	2,523,446	-0.28(-1.65%)
Nov 16, 2006	17.11	17.11	16.89	16.90	1,532,840	-0.26(-1.51%)
Nov 15, 2006	17.21	17.31	16.94	17.16	2,341,408	-0.15(-0.85%)
Nov 14, 2006	17.07	17.47	17.07	17.31	4,922,776	+0.12(+0.68%)
Nov 13, 2006	16.92	17.24	16.84	17.19	2,294,606	+0.06(+0.36%)
Nov 10, 2006	17.21	17.28	16.99	17.13	1,963,370	+0.22(+1.30%)
Nov 09, 2006	17.34	17.34	16.90	16.91	2,241,598	-0.43(-2.50%)
Nov 08, 2006	16.98	17.37	16.84	17.34	2,336,495	+0.18(+1.04%)
Nov 07, 2006	17.30	17.31	16.99	17.17	1,979,401	-0.02(-0.09%)
Nov 06, 2006	16.98	17.28	16.92	17.18	2,163,249	+0.34(+2.04%)
Nov 03, 2006	16.51	16.92	16.51	16.84	1,858,646	+0.33(+1.99%)
Nov 02, 2006	16.60	16.74	16.29	16.51	4,038,962	-0.30(-1.79%)
Nov 01, 2006	17.05	17.14	16.72	16.81	7,843,912	-0.24(-1.38%)
Oct 31, 2006	16.28	17.21	16.28	17.05	4,293,401	+0.73(+4.50%)
Oct 30, 2006	16.41	16.45	16.17	16.31	3,288,832	-0.23(-1.40%)
Oct 27, 2006	16.53	16.60	16.32	16.54	1,954,836	-0.08(-0.49%)
Oct 26, 2006	16.50	16.68	16.32	16.63	3,049,649	+0.12(+0.75%)
Oct 25, 2006	15.93	16.50	15.86	16.50	2,858,302	+0.55(+3.42%)
Oct 24, 2006	15.86	16.11	15.78	15.96	3,208,415	-0.11(-0.70%)
Oct 23, 2006	15.70	16.10	15.69	16.07	2,914,413	+0.10(+0.61%)
Oct 20, 2006	15.95	16.12	15.75	15.97	3,309,776	-0.05(-0.29%)
Oct 19, 2006	15.51	16.07	15.45	16.02	3,555,683	+0.53(+3.40%)
Oct 18, 2006	15.28	15.51	15.20	15.49	2,760,560	+0.19(+1.21%)
Oct 17, 2006	15.20	15.40	15.07	15.31	2,914,672	+0.08(+0.53%)
Oct 16, 2006	15.09	15.23	14.95	15.23	2,645,752	+0.13(+0.87%)
Oct 13, 2006	14.92	15.10	14.82	15.09	2,924,498	+0.12(+0.77%)
Oct 12, 2006	14.58	15.07	14.57	14.98	4,086,023	+0.48(+3.28%)
Oct 11, 2006	14.69	14.70	14.45	14.50	3,902,433	-0.15(-1.00%)
Oct 10, 2006	14.83	14.86	14.52	14.65	2,620,929	-0.03(-0.18%)
Oct 09, 2006	14.73	14.91	14.65	14.68	1,513,705	-0.10(-0.68%)
Oct 06, 2006	14.82	14.82	14.60	14.78	1,083,693	-0.04(-0.29%)
Oct 05, 2006	14.89	14.97	14.68	14.82	3,109,380	+0.09(+0.60%)
Oct 04, 2006	14.43	14.83	14.41	14.73	3,918,982	+0.22(+1.49%)
Oct 03, 2006	14.54	14.64	14.42	14.51	2,992,503	-0.09(-0.64%)
Oct 02, 2006	14.71	14.77	14.54	14.61	2,397,778	+0.00(+0.00%)
Sep 29, 2006	14.60	14.69	14.37	14.61	3,126,963	+0.01(+0.05%)
Sep 28, 2006	14.59	14.65	14.49	14.60	2,787,194	+0.10(+0.72%)
Sep 27, 2006	14.72	14.75	14.37	14.49	3,903,985	-0.14(-0.98%)
Sep 26, 2006	14.48	14.77	14.35	14.64	7,220,743	+0.13(+0.91%)
Sep 25, 2006	14.41	14.53	14.24	14.51	7,307,366	-0.09(-0.64%)
Sep 22, 2006	15.02	15.02	14.34	14.60	4,990,781	-0.50(-3.33%)
Sep 21, 2006	15.28	15.39	14.96	15.10	3,533,704	-0.18(-1.16%)
Sep 20, 2006	15.26	15.37	15.16	15.28	1,727,289	+0.12(+0.79%)
Sep 19, 2006	15.30	15.50	14.93	15.16	2,997,675	-0.23(-1.51%)
Sep 18, 2006	15.38	15.43	15.28	15.39	1,655,147	+0.06(+0.38%)
Sep 15, 2006	15.57	15.57	15.18	15.33	3,228,583	+0.00(+0.00%)
Sep 14, 2006	15.39	15.40	15.14	15.33	1,596,191	-0.09(-0.55%)
Sep 13, 2006	15.53	15.55	15.40	15.42	2,774,265	-0.13(-0.82%)
Sep 12, 2006	15.10	15.59	15.10	15.55	3,637,910	+0.46(+3.05%)
Sep 11, 2006	15.47	15.59	15.04	15.09	5,561,459	-0.66(-4.20%)
Sep 08, 2006	15.37	15.98	15.28	15.75	5,772,457	+0.50(+3.30%)
Sep 07, 2006	15.24	15.30	15.09	15.24	3,176,610	-0.12(-0.78%)
Sep 06, 2006	15.37	15.41	14.99	15.36	6,075,767	-0.09(-0.58%)
Sep 05, 2006	15.40	15.79	15.40	15.45	11,822,885	+0.91(+6.25%)
Sep 01, 2006	14.17	14.77	14.15	14.54	6,083,525	+0.39(+2.76%)
Aug 31, 2006	14.33	14.33	14.12	14.15	3,140,409	-0.18(-1.24%)
Aug 30, 2006	14.14	14.36	14.12	14.33	6,701,005	+0.31(+2.18%)
Aug 29, 2006	14.01	14.04	13.88	14.03	2,548,528	+0.20(+1.45%)
Aug 28, 2006	13.77	13.91	13.73	13.83	1,584,814	+0.09(+0.68%)
Aug 25, 2006	13.83	13.90	13.73	13.73	2,472,506	-0.10(-0.70%)
Aug 24, 2006	14.10	14.19	13.79	13.83	5,285,300	-0.27(-1.89%)
Aug 23, 2006	14.12	14.14	14.00	14.10	3,685,229	-0.02(-0.14%)
Aug 22, 2006	14.08	14.19	14.05	14.12	3,219,016	+0.12(+0.86%)
Aug 21, 2006	13.86	14.07	13.82	14.00	5,608,520	+0.09(+0.61%)
Aug 18, 2006	13.89	13.92	13.67	13.91	2,486,987	+0.02(+0.17%)
Aug 17, 2006	13.73	14.01	13.72	13.89	5,871,234	+0.09(+0.67%)
Aug 16, 2006	13.67	13.85	13.66	13.79	3,938,375	+0.03(+0.25%)
Aug 15, 2006	13.78	13.81	13.57	13.76	2,294,089	-0.02(-0.17%)
Aug 14, 2006	13.89	14.03	13.65	13.78	3,374,938	-0.10(-0.72%)
Aug 11, 2006	13.85	13.90	13.69	13.88	2,530,427	+0.03(+0.25%)
Aug 10, 2006	13.55	13.88	13.45	13.85	4,786,247	+0.31(+2.31%)
Aug 09, 2006	13.38	13.84	13.23	13.54	5,318,915	+0.35(+2.64%)
Aug 08, 2006	13.08	13.29	12.91	13.19	3,034,134	+0.05(+0.41%)
Aug 07, 2006	13.05	13.18	12.96	13.13	1,600,587	+0.02(+0.18%)
Aug 04, 2006	13.30	13.39	13.10	13.11	3,734,359	+0.03(+0.21%)
Aug 03, 2006	12.78	13.21	12.67	13.08	4,269,612	+0.29(+2.30%)
Aug 02, 2006	12.67	12.87	12.57	12.79	5,140,238	+0.60(+4.95%)
Aug 01, 2006	12.36	12.49	12.10	12.19	2,255,819	-0.17(-1.35%)
Jul 31, 2006	12.38	12.46	12.34	12.35	3,195,744	-0.02(-0.12%)
Jul 28, 2006	11.95	12.44	11.91	12.37	3,919,758	+0.49(+4.14%)
Jul 27, 2006	11.59	11.99	11.59	11.88	4,857,873	+0.49(+4.31%)
Jul 26, 2006	11.23	11.44	11.20	11.39	4,525,344	+0.12(+1.10%)
Jul 25, 2006	11.26	11.36	11.06	11.26	1,510,344	+0.01(+0.07%)
Jul 24, 2006	11.02	11.29	10.97	11.25	3,025,860	+0.35(+3.19%)
Jul 21, 2006	11.18	11.28	10.85	10.91	1,904,414	-0.20(-1.78%)
Jul 20, 2006	11.58	11.62	11.00	11.10	3,554,907	-0.43(-3.72%)
Jul 19, 2006	11.02	11.59	10.97	11.53	2,319,688	+0.47(+4.27%)
Jul 18, 2006	10.89	11.15	10.87	11.06	1,507,499	+0.08(+0.74%)
Jul 17, 2006	10.90	11.07	10.80	10.98	1,971,385	-0.12(-1.05%)
Jul 14, 2006	11.18	11.18	10.93	11.10	1,614,809	-0.07(-0.66%)
Jul 13, 2006	11.22	11.31	11.02	11.17	4,074,387	-0.47(-4.02%)
Jul 12, 2006	11.81	11.89	11.64	11.64	1,430,444	-0.12(-0.99%)
Jul 11, 2006	11.94	11.96	11.70	11.75	2,682,470	-0.17(-1.46%)
Jul 10, 2006	12.07	12.18	11.89	11.93	2,123,945	+0.02(+0.13%)
Jul 07, 2006	11.99	12.05	11.83	11.91	4,946,306	+0.03(+0.23%)
Jul 06, 2006	11.62	12.00	11.62	11.88	3,671,525	+0.46(+3.99%)
Jul 05, 2006	11.64	11.66	11.38	11.43	3,396,917	-0.28(-2.41%)

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.