Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	17.11	17.69	17.11	17.49	2,563,252	+0.02(+0.09%)
May 30, 2007	17.47	17.61	17.31	17.48	3,061,628	-0.14(-0.80%)
May 29, 2007	17.33	17.66	17.33	17.62	4,356,867	+0.29(+1.68%)
May 25, 2007	17.05	17.38	16.94	17.33	3,312,309	+0.31(+1.80%)
May 24, 2007	17.48	17.62	16.99	17.02	4,500,346	-0.24(-1.41%)
May 23, 2007	17.19	17.55	17.18	17.27	3,215,534	+0.17(+1.01%)
May 22, 2007	17.24	17.30	17.08	17.09	3,881,495	-0.20(-1.18%)
May 21, 2007	17.28	17.44	17.23	17.30	2,519,470	-0.01(-0.05%)
May 18, 2007	17.42	17.42	17.28	17.30	2,178,178	-0.12(-0.68%)
May 17, 2007	17.54	17.62	17.42	17.42	3,539,997	-0.12(-0.67%)
May 16, 2007	17.16	17.63	17.03	17.54	4,680,395	+0.37(+2.15%)
May 15, 2007	17.04	17.25	17.00	17.17	3,324,639	+0.16(+0.97%)
May 14, 2007	16.98	17.05	16.95	17.01	3,589,649	+0.02(+0.14%)
May 11, 2007	16.99	17.12	16.94	16.98	3,894,829	-0.02(-0.14%)
May 10, 2007	17.07	17.19	16.90	17.01	5,336,356	-0.12(-0.69%)
May 09, 2007	17.03	17.13	16.98	17.12	4,774,023	+0.11(+0.65%)
May 08, 2007	16.75	17.13	16.75	17.01	6,284,849	+0.19(+1.12%)
May 07, 2007	16.72	16.90	16.63	16.83	4,268,396	+0.06(+0.37%)
May 04, 2007	16.75	16.85	16.66	16.76	3,661,790	+0.02(+0.09%)
May 03, 2007	16.59	16.79	16.59	16.75	4,436,133	+0.12(+0.71%)
May 02, 2007	16.68	16.76	16.61	16.63	3,215,024	+0.03(+0.19%)
May 01, 2007	16.19	16.67	16.19	16.60	6,084,528	+0.15(+0.91%)
Apr 30, 2007	16.86	17.63	16.43	16.45	7,140,180	-0.19(-1.13%)
Apr 27, 2007	16.56	16.68	16.44	16.64	2,948,181	+0.00(+0.00%)
Apr 26, 2007	16.79	16.86	16.59	16.64	3,372,981	-0.16(-0.93%)
Apr 25, 2007	16.59	16.82	16.50	16.79	4,217,465	+0.26(+1.57%)
Apr 24, 2007	15.98	16.65	15.98	16.54	2,670,870	-0.10(-0.61%)
Apr 23, 2007	16.27	16.65	16.27	16.64	4,341,676	+0.31(+1.87%)
Apr 20, 2007	16.96	16.96	16.28	16.33	4,772,112	+0.02(+0.14%)
Apr 19, 2007	16.28	16.32	15.97	16.31	2,756,003	+0.24(+1.46%)
Apr 18, 2007	16.48	16.48	16.03	16.07	2,814,776	+0.03(+0.20%)
Apr 17, 2007	16.38	16.58	16.01	16.04	7,139,670	-0.36(-2.20%)
Apr 16, 2007	16.29	16.42	16.01	16.40	4,694,057	+0.35(+2.20%)
Apr 13, 2007	15.92	16.25	15.86	16.05	5,642,156	+0.21(+1.34%)
Apr 12, 2007	15.60	15.88	15.57	15.84	2,255,420	+0.20(+1.25%)
Apr 11, 2007	16.05	16.05	15.29	15.64	7,031,598	+0.24(+1.58%)
Apr 10, 2007	15.37	15.45	15.30	15.40	2,728,471	-0.01(-0.05%)
Apr 09, 2007	15.44	15.48	15.30	15.41	3,428,271	-0.04(-0.25%)
Apr 05, 2007	15.59	15.66	15.38	15.44	2,629,767	-0.15(-0.96%)
Apr 04, 2007	15.59	15.65	15.50	15.59	3,370,863	+0.02(+0.10%)
Apr 03, 2007	15.47	15.70	15.38	15.58	5,533,878	+0.13(+0.81%)
Apr 02, 2007	15.31	15.56	15.16	15.45	10,512,317	+0.22(+1.44%)
Mar 30, 2007	15.08	15.35	15.07	15.23	4,201,028	+0.35(+2.37%)
Mar 29, 2007	14.68	15.12	14.67	14.88	4,283,471	-0.18(-1.20%)
Mar 28, 2007	14.82	15.09	14.77	15.06	2,642,765	+0.15(+1.00%)
Mar 27, 2007	14.53	15.01	14.53	14.91	1,651,409	-0.07(-0.47%)
Mar 26, 2007	14.91	15.01	14.80	14.98	1,842,035	+0.05(+0.32%)
Mar 23, 2007	14.91	15.06	14.85	14.93	2,447,679	+0.05(+0.37%)
Mar 22, 2007	14.50	14.91	14.47	14.88	3,692,353	+0.42(+2.93%)
Mar 21, 2007	14.32	14.47	14.23	14.46	3,463,688	+0.08(+0.55%)
Mar 20, 2007	14.26	14.39	14.16	14.38	1,987,552	+0.17(+1.22%)
Mar 19, 2007	14.36	14.43	14.13	14.20	4,307,171	-0.10(-0.71%)
Mar 16, 2007	14.31	14.40	14.22	14.31	3,184,226	-0.04(-0.27%)
Mar 15, 2007	14.13	14.36	14.10	14.35	2,215,641	+0.22(+1.56%)
Mar 14, 2007	14.05	14.17	13.91	14.13	4,113,742	+0.12(+0.84%)
Mar 13, 2007	14.39	14.32	14.01	14.01	2,222,522	-0.38(-2.67%)
Mar 12, 2007	14.27	14.40	14.12	14.39	3,205,977	+0.27(+1.94%)
Mar 09, 2007	14.23	14.25	14.06	14.12	2,728,648	-0.05(-0.33%)
Mar 08, 2007	14.17	14.24	14.13	14.17	2,213,602	+0.05(+0.39%)
Mar 07, 2007	14.07	14.24	14.04	14.11	3,402,591	+0.06(+0.45%)
Mar 06, 2007	14.06	14.11	13.91	14.05	3,466,176	+0.12(+0.84%)
Mar 05, 2007	13.84	14.14	13.84	13.93	2,646,970	-0.03(-0.22%)
Mar 02, 2007	14.17	14.27	13.96	13.96	2,128,610	-0.20(-1.44%)
Mar 01, 2007	14.07	14.31	13.98	14.17	3,062,568	-0.16(-1.10%)
Feb 28, 2007	14.14	14.48	14.05	14.32	3,246,752	+0.18(+1.28%)
Feb 27, 2007	14.52	14.53	14.14	14.14	1,984,112	-0.42(-2.86%)
Feb 26, 2007	14.53	14.60	14.50	14.56	2,419,530	+0.00(+0.00%)
Feb 23, 2007	14.82	14.82	14.37	14.56	2,144,411	-0.08(-0.54%)
Feb 22, 2007	14.90	14.95	14.59	14.64	2,586,698	-0.23(-1.53%)
Feb 21, 2007	14.96	15.07	14.84	14.86	1,913,774	-0.14(-0.94%)
Feb 20, 2007	14.71	15.04	14.71	15.01	1,792,722	+0.14(+0.95%)
Feb 16, 2007	14.83	14.91	14.75	14.86	3,097,794	+0.03(+0.21%)
Feb 15, 2007	14.60	14.90	14.60	14.83	3,340,663	+0.22(+1.50%)
Feb 14, 2007	14.71	14.75	14.49	14.61	4,866,435	-0.11(-0.75%)
Feb 13, 2007	14.39	14.78	14.23	14.72	5,461,925	+0.32(+2.23%)
Feb 12, 2007	14.29	14.49	14.20	14.40	4,049,678	+0.18(+1.27%)
Feb 09, 2007	14.32	14.51	14.22	14.22	2,689,911	-0.10(-0.71%)
Feb 08, 2007	14.22	14.36	14.13	14.32	3,702,546	+0.08(+0.55%)
Feb 07, 2007	14.31	14.44	14.21	14.24	3,373,156	-0.09(-0.66%)
Feb 06, 2007	14.22	14.42	14.17	14.34	4,127,122	+0.09(+0.61%)
Feb 05, 2007	14.17	14.31	13.98	14.25	4,696,578	+0.03(+0.22%)
Feb 02, 2007	14.00	14.24	13.94	14.22	3,725,483	+0.19(+1.34%)
Feb 01, 2007	13.83	14.11	13.77	14.03	3,343,594	+0.10(+0.73%)
Jan 31, 2007	13.68	14.05	13.61	13.93	10,798,511	+0.31(+2.25%)
Jan 30, 2007	13.50	13.66	13.27	13.62	3,764,984	+0.06(+0.46%)
Jan 29, 2007	13.67	14.08	13.41	13.56	8,519,285	+0.46(+3.54%)
Jan 26, 2007	12.87	13.21	12.78	13.10	4,020,851	+0.23(+1.77%)
Jan 25, 2007	12.81	13.05	12.71	12.87	2,159,702	+0.03(+0.24%)
Jan 24, 2007	12.53	12.88	12.49	12.84	2,678,571	+0.32(+2.57%)
Jan 23, 2007	12.44	12.59	12.39	12.52	1,313,099	+0.03(+0.25%)
Jan 22, 2007	12.48	12.62	12.34	12.49	1,570,495	+0.06(+0.51%)
Jan 19, 2007	12.36	12.52	12.34	12.42	2,927,429	+0.08(+0.64%)
Jan 18, 2007	12.49	12.52	12.30	12.34	3,162,016	-0.14(-1.13%)
Jan 17, 2007	12.74	12.74	12.45	12.49	5,697,617	-0.31(-2.39%)
Jan 16, 2007	12.96	13.08	12.78	12.79	2,096,372	-0.34(-2.57%)
Jan 12, 2007	13.05	13.22	12.96	13.13	2,367,147	-0.02(-0.12%)
Jan 11, 2007	13.04	13.27	13.01	13.15	2,554,333	+0.12(+0.90%)
Jan 10, 2007	12.74	13.06	12.73	13.03	2,128,610	+0.22(+1.72%)
Jan 09, 2007	13.00	13.00	12.41	12.81	1,854,522	+0.03(+0.25%)
Jan 08, 2007	12.91	12.91	12.72	12.78	2,673,346	-0.17(-1.33%)
Jan 05, 2007	12.71	12.99	12.66	12.95	2,094,971	+0.17(+1.35%)
Jan 04, 2007	12.83	12.85	12.74	12.78	3,470,763	-0.05(-0.43%)
Jan 03, 2007	12.92	13.04	12.82	12.83	3,291,223	-0.08(-0.61%)
Dec 29, 2006	12.96	13.04	12.89	12.91	1,477,094	-0.09(-0.66%)
Dec 28, 2006	12.98	13.07	12.97	13.00	1,353,493	-0.04(-0.30%)
Dec 27, 2006	13.26	13.33	12.92	13.04	1,204,152	+0.01(+0.06%)
Dec 26, 2006	13.01	13.09	12.98	13.03	1,379,232	-0.05(-0.36%)
Dec 22, 2006	13.07	13.15	13.03	13.07	932,485	-0.04(-0.30%)
Dec 21, 2006	13.33	13.41	13.05	13.11	2,128,738	-0.21(-1.59%)
Dec 20, 2006	13.06	13.38	13.01	13.33	3,514,342	+0.27(+2.04%)
Dec 19, 2006	13.10	13.15	12.96	13.06	2,205,447	-0.05(-0.42%)
Dec 18, 2006	13.10	13.16	13.02	13.11	2,094,716	+0.01(+0.06%)
Dec 15, 2006	13.04	13.17	13.03	13.11	3,228,403	+0.08(+0.60%)
Dec 14, 2006	12.87	13.13	12.85	13.03	3,112,575	+0.20(+1.53%)
Dec 13, 2006	13.14	13.23	12.80	12.83	5,052,982	-0.51(-3.82%)
Dec 12, 2006	12.85	13.34	12.78	13.34	6,072,115	+0.49(+3.85%)
Dec 11, 2006	13.06	13.06	12.80	12.85	6,308,741	-0.21(-1.62%)
Dec 08, 2006	13.04	13.16	13.01	13.06	3,419,156	+0.04(+0.30%)
Dec 07, 2006	13.14	13.15	12.68	13.02	2,361,286	-0.03(-0.24%)
Dec 06, 2006	13.03	13.19	13.03	13.05	5,147,657	+0.03(+0.24%)
Dec 05, 2006	12.72	13.06	12.71	13.02	3,630,680	+0.29(+2.28%)
Dec 04, 2006	12.40	12.84	12.33	12.73	4,105,460	+0.33(+2.66%)
Dec 01, 2006	12.45	12.56	12.36	12.40	2,032,915	-0.07(-0.57%)
Nov 30, 2006	12.45	12.47	12.33	12.47	2,912,775	+0.01(+0.06%)
Nov 29, 2006	12.16	12.46	12.16	12.46	2,927,301	+0.30(+2.45%)
Nov 28, 2006	12.21	12.21	12.13	12.16	2,846,133	-0.05(-0.38%)
Nov 27, 2006	12.24	12.26	12.18	12.21	3,143,030	-0.04(-0.32%)
Nov 24, 2006	12.18	12.31	12.17	12.25	856,668	+0.02(+0.19%)
Nov 22, 2006	12.16	12.28	12.16	12.23	2,082,356	+0.06(+0.52%)
Nov 21, 2006	12.05	12.18	12.04	12.16	2,867,667	+0.08(+0.65%)
Nov 20, 2006	12.06	12.18	11.97	12.09	2,633,590	+0.02(+0.20%)
Nov 17, 2006	12.00	12.11	11.96	12.06	1,966,655	+0.02(+0.13%)
Nov 16, 2006	11.99	12.15	11.99	12.05	2,875,440	+0.15(+1.25%)
Nov 15, 2006	12.30	12.45	11.87	11.90	9,883,610	-0.40(-3.26%)
Nov 14, 2006	11.77	12.31	11.71	12.30	12,821,997	+0.58(+4.96%)
Nov 13, 2006	11.26	11.89	11.14	11.72	5,660,410	+0.46(+4.04%)
Nov 10, 2006	11.27	11.43	11.22	11.26	3,275,168	-0.01(-0.07%)
Nov 09, 2006	11.25	11.32	11.19	11.27	3,034,592	+0.06(+0.56%)
Nov 08, 2006	11.35	11.35	11.14	11.21	2,824,088	-0.13(-1.18%)
Nov 07, 2006	11.26	11.40	11.20	11.34	4,477,664	+0.13(+1.19%)
Nov 06, 2006	11.14	11.24	11.10	11.21	2,002,461	+0.06(+0.56%)
Nov 03, 2006	11.10	11.34	11.07	11.14	3,175,777	-0.03(-0.28%)
Nov 02, 2006	11.33	11.50	11.10	11.18	2,391,230	-0.10(-0.90%)
Nov 01, 2006	11.34	11.36	11.25	11.28	2,232,333	-0.06(-0.55%)
Oct 31, 2006	11.36	11.42	11.19	11.34	3,047,462	-0.06(-0.55%)
Oct 30, 2006	11.28	11.47	11.27	11.40	2,565,291	+0.16(+1.40%)
Oct 27, 2006	11.26	11.31	11.18	11.25	2,878,880	-0.02(-0.14%)
Oct 26, 2006	11.33	11.33	11.13	11.26	3,054,725	+0.01(+0.07%)
Oct 25, 2006	11.32	11.34	11.22	11.25	2,634,227	+0.02(+0.14%)
Oct 24, 2006	11.39	11.39	11.17	11.24	3,189,284	-0.15(-1.31%)
Oct 23, 2006	11.38	11.46	11.17	11.39	2,586,953	-0.03(-0.27%)
Oct 20, 2006	11.65	11.72	11.37	11.42	3,649,793	-0.23(-1.95%)
Oct 19, 2006	11.48	11.77	11.48	11.65	5,836,764	-0.12(-1.00%)
Oct 18, 2006	11.85	11.90	11.72	11.76	2,795,673	-0.01(-0.07%)
Oct 17, 2006	11.76	12.42	11.69	11.77	2,206,721	+0.02(+0.13%)
Oct 16, 2006	11.80	11.85	11.73	11.76	2,205,702	-0.09(-0.79%)
Oct 13, 2006	11.82	11.86	11.73	11.85	1,736,401	+0.09(+0.73%)
Oct 12, 2006	11.78	11.83	11.72	11.76	1,754,240	+0.05(+0.47%)
Oct 11, 2006	11.77	11.87	11.67	11.71	3,322,952	-0.09(-0.73%)
Oct 10, 2006	11.86	11.87	11.71	11.80	2,237,685	-0.05(-0.46%)
Oct 09, 2006	11.94	11.95	11.84	11.85	1,413,764	-0.08(-0.66%)
Oct 06, 2006	12.00	11.97	11.81	11.93	1,456,196	-0.06(-0.52%)
Oct 05, 2006	12.02	12.06	11.89	11.99	2,105,929	-0.02(-0.13%)
Oct 04, 2006	12.16	12.16	11.87	12.01	3,544,669	-0.15(-1.23%)
Oct 03, 2006	12.36	12.41	12.16	12.16	3,187,373	-0.19(-1.53%)
Oct 02, 2006	12.49	12.53	12.31	12.34	2,198,439	-0.12(-0.94%)
Sep 29, 2006	12.67	12.71	12.45	12.46	3,045,678	-0.16(-1.31%)
Sep 28, 2006	12.90	12.97	12.62	12.63	2,720,366	-0.31(-2.43%)
Sep 27, 2006	13.05	13.06	12.87	12.94	4,608,018	-0.10(-0.78%)
Sep 26, 2006	12.74	13.11	12.69	13.04	3,815,571	+0.38(+3.04%)
Sep 25, 2006	12.53	12.70	12.50	12.66	2,553,186	+0.14(+1.13%)
Sep 22, 2006	12.49	12.53	12.38	12.52	2,145,048	+0.05(+0.44%)
Sep 21, 2006	12.51	12.60	12.41	12.46	2,006,156	-0.02(-0.19%)
Sep 20, 2006	12.78	12.78	12.45	12.49	2,665,956	-0.14(-1.12%)
Sep 19, 2006	12.60	12.67	12.47	12.63	3,149,146	+0.06(+0.50%)
Sep 18, 2006	12.45	12.56	12.42	12.56	2,777,069	+0.05(+0.38%)
Sep 15, 2006	12.38	12.56	12.16	12.52	3,168,259	+0.13(+1.08%)
Sep 14, 2006	11.93	12.43	11.91	12.38	2,910,227	+0.42(+3.48%)
Sep 13, 2006	11.79	11.98	11.70	11.97	1,554,440	+0.19(+1.60%)
Sep 12, 2006	11.76	11.80	11.68	11.78	3,718,857	+0.03(+0.27%)
Sep 11, 2006	11.85	11.91	11.66	11.75	1,780,362	-0.18(-1.51%)
Sep 08, 2006	11.93	12.00	11.81	11.93	2,531,906	+0.06(+0.53%)
Sep 07, 2006	11.72	11.92	11.71	11.87	3,060,077	+0.16(+1.34%)
Sep 06, 2006	11.59	11.73	11.52	11.71	2,558,665	+0.12(+1.02%)
Sep 05, 2006	11.46	11.65	11.40	11.59	2,360,521	+0.05(+0.41%)
Sep 01, 2006	11.54	11.63	11.43	11.54	1,490,218	-0.02(-0.14%)
Aug 31, 2006	11.58	11.69	11.52	11.56	1,581,071	-0.02(-0.20%)
Aug 30, 2006	11.77	11.79	11.55	11.58	2,271,452	-0.19(-1.60%)
Aug 29, 2006	11.42	11.81	11.42	11.77	2,668,759	+0.40(+3.52%)
Aug 28, 2006	11.30	11.43	11.28	11.37	1,137,000	+0.02(+0.14%)
Aug 25, 2006	11.19	11.39	11.17	11.36	1,528,318	+0.17(+1.54%)
Aug 24, 2006	11.40	11.42	11.13	11.18	1,859,874	-0.19(-1.66%)
Aug 23, 2006	11.36	11.40	11.30	11.37	2,599,441	-0.06(-0.48%)
Aug 22, 2006	11.38	11.43	11.28	11.43	2,007,558	+0.06(+0.48%)
Aug 21, 2006	11.27	11.52	11.27	11.37	2,446,277	+0.18(+1.61%)
Aug 18, 2006	11.20	11.21	11.01	11.19	2,526,427	-0.05(-0.42%)
Aug 17, 2006	10.85	11.25	10.81	11.24	3,579,073	+0.39(+3.62%)
Aug 16, 2006	10.67	10.85	10.53	10.85	3,118,309	+0.22(+2.07%)
Aug 15, 2006	10.63	10.70	10.59	10.63	1,903,071	+0.05(+0.45%)
Aug 14, 2006	10.55	10.78	10.53	10.58	1,883,702	+0.02(+0.22%)
Aug 11, 2006	10.46	10.61	10.42	10.56	1,873,763	+0.09(+0.90%)
Aug 10, 2006	10.31	10.52	10.24	10.46	2,329,557	+0.16(+1.52%)
Aug 09, 2006	10.39	10.47	10.25	10.30	1,908,677	-0.05(-0.46%)
Aug 08, 2006	10.40	10.54	10.32	10.35	2,481,956	-0.04(-0.38%)
Aug 07, 2006	10.48	10.56	10.37	10.39	2,030,112	-0.19(-1.78%)
Aug 04, 2006	10.87	10.90	10.45	10.58	2,877,097	-0.13(-1.17%)
Aug 03, 2006	10.83	10.84	10.67	10.70	3,035,484	-0.25(-2.29%)
Aug 02, 2006	10.81	11.02	10.74	10.96	3,991,543	+0.15(+1.38%)
Aug 01, 2006	11.07	11.10	10.78	10.81	5,391,036	-0.30(-2.69%)
Jul 31, 2006	10.72	11.35	10.34	11.10	7,741,364	-0.33(-2.88%)
Jul 28, 2006	11.10	11.43	11.09	11.43	4,001,992	+0.33(+2.97%)
Jul 27, 2006	11.25	11.38	11.10	11.10	1,489,326	-0.15(-1.32%)
Jul 26, 2006	11.18	11.37	11.18	11.25	1,441,288	+0.00(+0.00%)
Jul 25, 2006	11.29	11.46	11.21	11.25	1,939,641	-0.15(-1.31%)
Jul 24, 2006	11.20	11.43	11.16	11.40	1,847,004	+0.21(+1.89%)
Jul 21, 2006	11.65	11.71	11.19	11.19	1,958,118	-0.33(-2.86%)
Jul 20, 2006	11.47	11.64	11.42	11.52	1,337,565	+0.08(+0.69%)
Jul 19, 2006	11.30	11.48	11.29	11.44	2,030,876	+0.23(+2.03%)
Jul 18, 2006	11.16	11.32	11.08	11.21	2,278,970	+0.06(+0.56%)
Jul 17, 2006	11.16	11.25	11.07	11.15	1,995,962	-0.13(-1.11%)
Jul 14, 2006	11.52	11.61	11.20	11.28	2,265,973	-0.29(-2.51%)
Jul 13, 2006	11.91	11.98	11.53	11.57	2,053,303	-0.33(-2.77%)
Jul 12, 2006	12.12	12.16	11.87	11.90	1,491,493	-0.26(-2.13%)
Jul 11, 2006	11.99	12.16	11.88	12.16	1,785,968	+0.16(+1.37%)
Jul 10, 2006	11.78	12.16	11.61	11.99	3,085,689	+0.65(+5.74%)
Jul 07, 2006	11.61	11.61	11.32	11.34	1,626,434	-0.32(-2.76%)
Jul 06, 2006	11.40	11.69	11.35	11.66	1,725,697	+0.32(+2.84%)
Jul 05, 2006	11.59	11.64	11.32	11.34	2,392,505	-0.31(-2.69%)
Jul 03, 2006	11.62	11.77	11.61	11.65	1,030,474	-0.01(-0.07%)
Jun 30, 2006	11.75	11.76	11.53	11.66	2,763,817	+0.01(+0.07%)
Jun 29, 2006	11.40	11.67	11.37	11.65	1,533,670	+0.45(+3.99%)
Jun 28, 2006	11.38	11.46	11.18	11.21	1,871,852	-0.11(-0.97%)
Jun 27, 2006	11.67	11.72	11.27	11.32	3,927,449	-0.41(-3.48%)
Jun 26, 2006	11.79	11.97	11.67	11.72	2,567,457	-0.05(-0.47%)
Jun 23, 2006	11.70	11.82	11.63	11.78	3,996,767	+0.10(+0.87%)
Jun 22, 2006	11.62	11.98	11.62	11.68	4,163,055	+0.09(+0.81%)
Jun 21, 2006	11.51	11.77	11.47	11.58	3,501,090	+0.15(+1.30%)
Jun 20, 2006	11.53	11.63	11.39	11.43	2,600,078	-0.05(-0.48%)
Jun 19, 2006	11.47	11.64	11.42	11.49	2,794,144	+0.10(+0.90%)
Jun 16, 2006	11.44	11.50	11.34	11.39	2,245,840	-0.05(-0.48%)
Jun 15, 2006	11.61	11.64	11.32	11.44	3,223,179	-0.11(-0.95%)
Jun 14, 2006	11.51	11.65	11.38	11.55	2,382,183	+0.00(+0.00%)
Jun 13, 2006	11.90	12.02	11.49	11.55	3,457,638	-0.33(-2.77%)
Jun 12, 2006	12.05	12.16	11.87	11.88	1,109,477	-0.16(-1.30%)
Jun 09, 2006	12.14	12.20	12.01	12.04	1,839,359	-0.10(-0.84%)
Jun 08, 2006	12.41	12.44	12.05	12.14	3,064,664	-0.20(-1.65%)
Jun 07, 2006	12.26	12.53	12.16	12.34	2,101,469	+0.09(+0.77%)
Jun 06, 2006	12.25	12.38	11.99	12.25	3,012,675	+0.01(+0.06%)
Jun 05, 2006	12.49	12.50	12.24	12.24	1,256,141	-0.24(-1.95%)
Jun 02, 2006	12.56	12.60	12.34	12.49	2,554,078	+0.01(+0.06%)

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.