Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	17.01	17.15	16.93	16.93	3,006,559	-0.08(-0.47%)
Jul 30, 2007	17.03	17.05	16.86	17.01	2,551,275	+0.10(+0.59%)
Jul 27, 2007	16.83	17.15	16.71	16.91	5,812,843	+0.17(+0.99%)
Jul 26, 2007	16.63	17.29	15.74	16.75	10,137,426	-0.25(-1.49%)
Jul 25, 2007	17.39	17.41	16.99	17.00	1,630,182	-0.34(-1.96%)
Jul 24, 2007	17.48	17.48	17.23	17.34	1,732,124	-0.09(-0.50%)
Jul 23, 2007	17.53	17.54	17.41	17.43	2,282,435	-0.05(-0.27%)
Jul 20, 2007	17.50	17.54	17.39	17.47	3,776,393	+0.00(+0.00%)
Jul 19, 2007	17.55	17.58	17.45	17.47	3,569,160	-0.06(-0.34%)
Jul 18, 2007	17.58	17.58	17.52	17.53	2,009,986	-0.05(-0.30%)
Jul 17, 2007	17.62	17.66	17.52	17.58	12,515,423	-0.08(-0.45%)
Jul 16, 2007	17.68	17.68	17.59	17.66	3,660,602	+0.05(+0.26%)
Jul 13, 2007	17.77	17.83	17.56	17.62	4,114,234	+0.07(+0.38%)
Jul 12, 2007	17.56	18.18	17.46	17.55	28,909,044	-0.78(-4.28%)
Jul 11, 2007	18.45	18.62	18.14	18.34	4,245,360	-0.10(-0.54%)
Jul 10, 2007	18.36	18.87	18.38	18.44	6,946,084	-0.23(-1.25%)
Jul 09, 2007	18.79	18.89	18.50	18.67	16,272,502	+0.05(+0.25%)
Jul 06, 2007	18.26	18.65	18.17	18.62	9,952,501	+0.36(+1.97%)
Jul 05, 2007	18.29	18.34	18.14	18.26	33,414,048	+2.04(+12.54%)
Jul 03, 2007	16.19	16.25	16.18	16.23	3,647,837	+0.03(+0.21%)
Jul 02, 2007	16.17	16.19	16.15	16.19	7,328,301	+0.03(+0.16%)
Jun 29, 2007	16.19	16.22	16.13	16.17	6,664,471	-0.03(-0.16%)
Jun 28, 2007	16.13	16.19	16.10	16.19	8,068,364	+0.06(+0.37%)
Jun 27, 2007	16.10	16.19	16.01	16.13	19,515,424	+0.03(+0.21%)
Jun 26, 2007	16.16	16.22	16.03	16.10	36,223,568	+3.53(+28.10%)
Jun 25, 2007	12.64	12.66	12.44	12.57	1,240,003	-0.17(-1.36%)
Jun 22, 2007	12.72	12.88	12.72	12.74	889,067	-0.05(-0.36%)
Jun 21, 2007	12.86	12.88	12.76	12.79	887,864	-0.05(-0.36%)
Jun 20, 2007	12.92	13.09	12.77	12.84	1,518,015	-0.20(-1.53%)
Jun 19, 2007	13.23	13.24	13.01	13.04	2,229,960	-0.27(-2.00%)
Jun 18, 2007	13.31	13.37	13.26	13.30	1,251,730	-0.03(-0.20%)
Jun 15, 2007	13.34	13.61	13.33	13.33	1,681,303	+0.10(+0.75%)
Jun 14, 2007	13.02	13.28	13.02	13.23	724,274	+0.17(+1.32%)
Jun 13, 2007	13.09	13.18	12.98	13.06	583,690	+0.02(+0.15%)
Jun 12, 2007	13.22	13.29	13.02	13.04	2,732,457	-0.19(-1.41%)
Jun 11, 2007	13.24	13.29	13.13	13.22	643,532	+0.00(+0.00%)
Jun 08, 2007	13.11	13.24	13.10	13.22	487,238	+0.15(+1.12%)
Jun 07, 2007	13.39	13.53	13.00	13.08	1,106,184	-0.31(-2.33%)
Jun 06, 2007	13.77	13.77	13.29	13.39	1,069,647	-0.38(-2.75%)
Jun 05, 2007	13.53	13.87	13.36	13.77	1,288,869	+0.20(+1.47%)
Jun 04, 2007	13.56	13.61	13.47	13.57	493,926	+0.01(+0.10%)
Jun 01, 2007	13.37	13.63	13.37	13.55	658,718	+0.25(+1.90%)
May 31, 2007	13.63	13.63	13.18	13.30	1,018,826	+0.28(+2.15%)
May 30, 2007	13.03	13.10	12.90	13.02	628,797	-0.03(-0.26%)
May 29, 2007	13.10	13.18	12.98	13.06	553,167	-0.05(-0.36%)
May 25, 2007	12.98	13.15	12.92	13.10	488,663	+0.09(+0.72%)
May 24, 2007	13.38	13.48	12.97	13.01	1,079,420	-0.27(-2.00%)
May 23, 2007	13.37	13.39	13.17	13.28	803,663	-0.09(-0.70%)
May 22, 2007	13.38	13.48	13.33	13.37	616,468	+0.01(+0.05%)
May 21, 2007	13.31	13.37	13.24	13.36	884,105	+0.03(+0.25%)
May 18, 2007	13.39	13.45	13.16	13.33	842,756	-0.06(-0.45%)
May 17, 2007	13.27	13.50	13.23	13.39	1,182,866	+0.09(+0.65%)
May 16, 2007	13.24	13.42	13.10	13.30	1,337,886	+0.07(+0.50%)
May 15, 2007	13.26	13.35	13.20	13.24	858,995	-0.02(-0.15%)
May 14, 2007	13.43	13.53	13.24	13.26	1,981,568	-0.14(-1.04%)
May 11, 2007	13.33	13.63	13.29	13.39	2,516,843	+0.03(+0.25%)
May 10, 2007	13.53	13.57	13.35	13.36	907,561	-0.13(-0.94%)
May 09, 2007	13.37	13.50	13.33	13.49	1,437,573	+0.12(+0.90%)
May 08, 2007	13.43	13.58	13.34	13.37	1,877,821	-0.06(-0.45%)
May 07, 2007	13.33	13.57	13.31	13.43	2,025,924	+0.14(+1.05%)
May 04, 2007	13.26	13.47	13.24	13.29	1,540,268	+0.03(+0.25%)
May 03, 2007	12.79	13.29	12.79	13.26	1,699,797	+0.45(+3.53%)
May 02, 2007	12.62	12.98	12.54	12.80	1,684,912	+0.15(+1.21%)
May 01, 2007	12.97	12.97	12.54	12.65	2,302,403	-0.39(-2.96%)
Apr 30, 2007	13.22	13.30	12.90	13.04	1,730,471	-0.15(-1.11%)
Apr 27, 2007	13.27	13.34	13.17	13.18	1,027,547	-0.08(-0.60%)
Apr 26, 2007	13.29	13.39	13.18	13.26	607,596	-0.03(-0.20%)
Apr 25, 2007	13.10	13.32	13.09	13.29	864,483	+0.13(+0.96%)
Apr 24, 2007	13.22	13.33	13.14	13.16	649,847	-0.05(-0.35%)
Apr 23, 2007	13.25	13.45	13.18	13.21	400,102	-0.08(-0.60%)
Apr 20, 2007	13.14	13.30	13.05	13.29	945,902	+0.19(+1.47%)
Apr 19, 2007	13.15	13.20	13.04	13.10	656,463	-0.05(-0.40%)
Apr 18, 2007	13.07	13.18	13.04	13.15	1,259,098	+0.13(+0.97%)
Apr 17, 2007	13.04	13.10	13.01	13.02	537,079	-0.03(-0.26%)
Apr 16, 2007	12.93	13.10	12.86	13.06	942,594	+0.23(+1.76%)
Apr 13, 2007	12.83	12.88	12.79	12.83	590,005	-0.01(-0.10%)
Apr 12, 2007	12.62	12.98	12.50	12.84	2,072,535	+0.22(+1.74%)
Apr 11, 2007	12.30	12.64	12.23	12.62	3,217,813	+0.29(+2.37%)
Apr 10, 2007	12.44	12.64	12.30	12.33	1,878,122	-0.11(-0.86%)
Apr 09, 2007	12.54	12.64	12.40	12.44	1,336,683	+0.00(+0.00%)
Apr 05, 2007	12.37	12.47	12.32	12.44	1,605,072	+0.14(+1.14%)
Apr 04, 2007	12.57	12.64	12.30	12.30	1,245,716	-0.25(-1.96%)
Apr 03, 2007	12.66	12.72	12.53	12.54	1,583,120	-0.12(-0.95%)
Apr 02, 2007	12.77	12.83	12.58	12.66	757,955	-0.03(-0.26%)
Mar 30, 2007	12.73	12.86	12.66	12.70	999,881	+0.01(+0.10%)
Mar 29, 2007	12.70	12.77	12.62	12.68	532,117	+0.03(+0.21%)
Mar 28, 2007	12.70	12.77	12.61	12.66	499,639	-0.13(-1.04%)
Mar 27, 2007	13.04	13.04	12.79	12.79	961,690	-0.27(-2.09%)
Mar 26, 2007	12.92	13.08	12.82	13.06	596,169	+0.19(+1.45%)
Mar 23, 2007	13.07	13.22	12.87	12.88	562,339	-0.22(-1.68%)
Mar 22, 2007	12.64	13.14	12.64	13.10	920,792	-0.01(-0.05%)
Mar 21, 2007	12.80	13.13	12.74	13.10	1,268,420	+0.33(+2.55%)
Mar 20, 2007	12.60	12.98	12.55	12.78	1,797,079	+0.18(+1.43%)
Mar 19, 2007	12.68	12.70	12.50	12.60	2,481,058	-0.16(-1.25%)
Mar 16, 2007	12.73	12.78	12.65	12.76	556,775	+0.01(+0.05%)
Mar 15, 2007	12.57	12.93	12.57	12.75	837,193	+0.15(+1.21%)
Mar 14, 2007	12.49	12.72	12.46	12.60	1,345,704	+0.09(+0.69%)
Mar 13, 2007	12.86	12.92	12.50	12.51	2,275,068	-0.35(-2.74%)
Mar 12, 2007	13.02	13.12	12.82	12.86	2,085,316	-0.10(-0.77%)
Mar 09, 2007	13.17	13.19	12.84	12.96	1,926,237	-0.07(-0.56%)
Mar 08, 2007	12.90	13.16	12.90	13.04	2,612,471	+0.21(+1.66%)
Mar 07, 2007	13.07	13.07	12.76	12.82	960,938	-0.18(-1.38%)
Mar 06, 2007	12.78	13.04	12.73	13.00	1,223,313	+0.40(+3.17%)
Mar 05, 2007	12.80	12.87	12.55	12.60	1,497,867	-0.28(-2.17%)
Mar 02, 2007	13.24	13.37	12.86	12.88	1,836,473	-0.41(-3.05%)
Mar 01, 2007	13.40	13.49	13.18	13.29	1,871,264	-0.29(-2.11%)
Feb 28, 2007	13.51	13.66	13.22	13.57	1,775,277	+0.05(+0.34%)
Feb 27, 2007	13.97	13.97	12.93	13.53	1,572,294	-0.58(-4.10%)
Feb 26, 2007	14.33	14.44	13.97	14.11	1,854,564	-0.13(-0.89%)
Feb 23, 2007	14.17	14.34	14.16	14.23	1,064,535	+0.07(+0.47%)
Feb 22, 2007	14.39	14.42	14.03	14.17	1,231,883	-0.19(-1.34%)
Feb 21, 2007	13.68	14.58	13.55	14.36	5,780,666	+0.59(+4.30%)
Feb 20, 2007	13.70	13.97	13.70	13.77	1,299,544	+0.07(+0.49%)
Feb 16, 2007	13.77	13.90	13.68	13.70	1,916,012	-0.06(-0.44%)
Feb 15, 2007	14.17	14.43	13.02	13.76	2,776,812	-0.25(-1.76%)
Feb 14, 2007	13.67	14.08	13.50	14.01	2,326,365	+0.31(+2.28%)
Feb 13, 2007	13.79	13.88	13.69	13.69	814,339	-0.11(-0.82%)
Feb 12, 2007	13.70	13.97	13.70	13.81	616,776	+0.07(+0.53%)
Feb 09, 2007	13.76	13.85	13.66	13.73	605,491	-0.02(-0.14%)
Feb 08, 2007	13.91	13.94	13.63	13.75	399,351	-0.15(-1.05%)
Feb 07, 2007	13.74	13.91	13.55	13.90	576,923	+0.11(+0.82%)
Feb 06, 2007	13.76	13.96	13.75	13.79	701,119	+0.01(+0.10%)
Feb 05, 2007	13.89	13.97	13.75	13.77	489,415	-0.19(-1.38%)
Feb 02, 2007	13.95	14.03	13.85	13.97	732,845	-0.03(-0.19%)
Feb 01, 2007	13.96	14.13	13.89	13.99	633,608	+0.09(+0.62%)
Jan 31, 2007	13.55	13.96	13.55	13.91	1,014,916	+0.27(+2.00%)
Jan 30, 2007	13.77	13.77	13.47	13.63	1,355,177	-0.25(-1.82%)
Jan 29, 2007	13.95	14.04	13.82	13.89	685,482	-0.13(-0.90%)
Jan 26, 2007	13.96	14.11	13.71	14.01	592,861	+0.10(+0.72%)
Jan 25, 2007	13.97	14.02	13.87	13.91	1,632,136	-0.05(-0.38%)
Jan 24, 2007	13.79	14.09	13.79	13.97	1,202,263	+0.15(+1.06%)
Jan 23, 2007	13.86	13.93	13.79	13.82	674,957	-0.05(-0.34%)
Jan 22, 2007	13.81	13.87	13.64	13.87	1,466,592	+0.03(+0.19%)
Jan 19, 2007	13.65	13.90	13.65	13.84	1,526,735	+0.23(+1.71%)
Jan 18, 2007	13.53	13.93	13.38	13.61	761,413	+0.01(+0.10%)
Jan 17, 2007	13.57	13.69	13.55	13.59	639,623	+0.03(+0.20%)
Jan 16, 2007	13.73	13.84	13.55	13.57	885,458	-0.20(-1.45%)
Jan 12, 2007	13.54	13.79	13.50	13.77	873,730	+0.20(+1.47%)
Jan 11, 2007	13.32	13.62	13.26	13.57	640,525	+0.27(+2.05%)
Jan 10, 2007	13.36	13.41	13.17	13.29	603,988	-0.11(-0.84%)
Jan 09, 2007	13.26	13.47	13.25	13.41	879,444	+0.16(+1.20%)
Jan 08, 2007	13.10	13.26	13.07	13.25	1,043,635	+0.21(+1.58%)
Jan 05, 2007	13.03	13.07	12.97	13.04	607,145	+0.03(+0.20%)
Jan 04, 2007	13.02	13.02	12.85	13.02	1,296,688	+0.03(+0.26%)
Jan 03, 2007	12.70	13.12	12.69	12.98	1,614,695	+0.37(+2.90%)
Dec 29, 2006	12.46	12.62	12.44	12.62	639,623	+0.21(+1.72%)
Dec 28, 2006	11.47	12.50	11.47	12.40	392,584	-0.04(-0.32%)
Dec 27, 2006	12.38	12.50	12.37	12.44	325,976	+0.06(+0.48%)
Dec 26, 2006	12.20	12.44	12.20	12.38	576,172	+0.19(+1.58%)
Dec 22, 2006	12.17	12.24	11.87	12.19	438,293	-0.03(-0.22%)
Dec 21, 2006	12.51	12.57	12.20	12.22	528,809	-0.28(-2.23%)
Dec 20, 2006	12.34	12.52	12.34	12.50	1,029,050	+0.13(+1.02%)
Dec 19, 2006	12.44	12.50	12.37	12.37	1,335,931	-0.11(-0.91%)
Dec 18, 2006	12.61	12.70	12.43	12.48	812,083	-0.13(-1.05%)
Dec 15, 2006	12.63	12.80	12.62	12.62	930,265	-0.01(-0.11%)
Dec 14, 2006	12.55	12.70	12.54	12.63	870,122	+0.05(+0.42%)
Dec 13, 2006	12.51	12.67	12.48	12.58	1,687,167	+0.06(+0.48%)
Dec 12, 2006	12.22	12.52	12.18	12.52	1,016,570	+0.32(+2.62%)
Dec 11, 2006	12.40	12.42	12.18	12.20	1,127,986	-0.21(-1.66%)
Dec 08, 2006	12.30	12.48	12.13	12.40	2,100,803	+0.14(+1.14%)
Dec 07, 2006	12.36	12.52	12.23	12.26	945,902	+0.07(+0.55%)
Dec 06, 2006	12.34	12.35	12.17	12.20	919,138	-0.03(-0.27%)
Dec 05, 2006	12.01	12.33	12.01	12.23	1,052,506	+0.23(+1.88%)
Dec 04, 2006	11.90	12.04	11.87	12.00	915,530	+0.07(+0.61%)
Dec 01, 2006	11.86	11.97	11.58	11.93	1,730,621	+0.35(+3.04%)
Nov 30, 2006	11.53	11.63	11.50	11.58	1,436,521	+0.09(+0.75%)
Nov 29, 2006	11.62	11.65	11.46	11.49	1,439,828	-0.13(-1.09%)
Nov 28, 2006	11.47	11.62	11.44	11.62	1,323,752	+0.15(+1.28%)
Nov 27, 2006	11.65	11.66	11.46	11.47	705,931	-0.20(-1.71%)
Nov 24, 2006	11.71	11.75	11.65	11.67	187,346	-0.12(-1.02%)
Nov 22, 2006	11.63	11.83	11.63	11.79	688,038	+0.20(+1.72%)
Nov 21, 2006	11.47	11.67	11.43	11.59	1,403,291	+0.17(+1.45%)
Nov 20, 2006	11.57	11.63	11.42	11.43	1,168,282	-0.22(-1.88%)
Nov 17, 2006	11.57	11.69	11.55	11.65	788,628	+0.03(+0.23%)
Nov 16, 2006	11.63	11.70	11.58	11.62	1,897,819	-0.01(-0.11%)
Nov 15, 2006	11.66	11.66	11.58	11.63	1,138,812	-0.01(-0.06%)
Nov 14, 2006	11.64	11.69	11.46	11.64	1,339,690	+0.00(+0.00%)
Nov 13, 2006	11.51	11.71	11.51	11.64	1,256,843	+0.17(+1.45%)
Nov 10, 2006	11.57	11.57	11.37	11.47	1,041,379	-0.06(-0.52%)
Nov 09, 2006	11.54	11.63	11.48	11.53	816,594	-0.03(-0.29%)
Nov 08, 2006	11.44	11.58	11.36	11.57	857,943	+0.07(+0.64%)
Nov 07, 2006	11.51	11.56	11.46	11.49	899,592	-0.01(-0.12%)
Nov 06, 2006	11.57	11.58	11.46	11.51	728,033	-0.07(-0.57%)
Nov 03, 2006	11.67	11.69	11.46	11.57	1,379,685	-0.09(-0.74%)
Nov 02, 2006	11.49	11.71	11.48	11.66	1,229,327	+0.14(+1.21%)
Nov 01, 2006	11.47	11.68	11.37	11.52	1,422,838	+0.03(+0.29%)
Oct 31, 2006	11.38	11.51	11.27	11.49	1,822,039	+0.10(+0.88%)
Oct 30, 2006	11.61	11.61	11.28	11.39	3,516,123	-0.25(-2.17%)
Oct 27, 2006	11.64	11.91	11.12	11.64	5,579,637	-0.49(-4.00%)
Oct 26, 2006	12.10	12.20	12.03	12.12	2,141,249	+0.08(+0.66%)
Oct 25, 2006	12.11	12.17	12.01	12.04	683,678	-0.03(-0.27%)
Oct 24, 2006	12.20	12.22	12.03	12.08	1,462,081	-0.05(-0.38%)
Oct 23, 2006	12.09	12.12	12.00	12.12	1,485,387	+0.05(+0.39%)
Oct 20, 2006	12.07	12.14	12.00	12.08	257,112	-0.02(-0.17%)
Oct 19, 2006	12.12	12.17	12.04	12.10	1,058,971	-0.04(-0.33%)
Oct 18, 2006	12.12	12.23	12.08	12.14	1,501,626	+0.03(+0.28%)
Oct 17, 2006	12.10	12.15	11.92	12.10	806,219	-0.07(-0.55%)
Oct 16, 2006	12.14	12.17	12.03	12.17	1,111,897	+0.05(+0.44%)
Oct 13, 2006	12.16	12.24	12.04	12.12	775,396	-0.05(-0.44%)
Oct 12, 2006	12.15	12.26	12.14	12.17	629,699	+0.02(+0.16%)
Oct 11, 2006	12.33	12.40	12.07	12.15	572,112	-0.25(-2.04%)
Oct 10, 2006	12.34	12.44	12.24	12.40	795,694	+0.10(+0.81%)
Oct 09, 2006	12.29	12.37	12.21	12.30	797,198	-0.03(-0.22%)
Oct 06, 2006	12.16	12.43	12.16	12.33	1,511,399	+0.11(+0.93%)
Oct 05, 2006	12.08	12.22	12.04	12.22	743,370	+0.11(+0.88%)
Oct 04, 2006	12.11	12.18	12.01	12.11	1,303,303	-0.01(-0.05%)
Oct 03, 2006	12.11	12.16	12.07	12.12	1,102,425	+0.01(+0.05%)
Oct 02, 2006	12.10	12.17	12.08	12.11	536,176	+0.01(+0.06%)
Sep 29, 2006	12.12	12.17	12.08	12.10	662,327	+0.00(+0.00%)
Sep 28, 2006	12.24	12.47	12.09	12.10	1,019,878	+0.01(+0.11%)
Sep 27, 2006	12.09	12.18	12.02	12.09	870,573	+0.01(+0.11%)
Sep 26, 2006	12.15	12.23	12.07	12.08	707,585	-0.12(-0.98%)
Sep 25, 2006	12.15	12.22	11.97	12.20	457,238	+0.11(+0.88%)
Sep 22, 2006	12.20	12.21	12.02	12.09	297,558	-0.14(-1.14%)
Sep 21, 2006	12.16	12.35	12.12	12.23	711,193	+0.09(+0.71%)
Sep 20, 2006	12.22	12.23	12.03	12.14	530,463	-0.04(-0.33%)
Sep 19, 2006	12.08	12.18	11.96	12.18	670,446	+0.08(+0.66%)
Sep 18, 2006	12.16	12.25	12.06	12.10	579,179	-0.02(-0.16%)
Sep 15, 2006	12.38	12.41	12.06	12.12	1,942,926	-0.28(-2.25%)
Sep 14, 2006	12.39	12.45	12.26	12.40	738,107	+0.02(+0.16%)
Sep 13, 2006	12.40	12.52	12.36	12.38	590,155	-0.05(-0.37%)
Sep 12, 2006	12.45	12.54	12.34	12.43	737,656	+0.07(+0.59%)
Sep 11, 2006	12.27	12.40	12.18	12.36	726,379	+0.05(+0.38%)
Sep 08, 2006	12.44	12.47	12.22	12.31	1,579,361	-0.12(-0.96%)
Sep 07, 2006	12.24	12.47	12.03	12.43	1,269,924	+0.16(+1.30%)
Sep 06, 2006	12.02	12.28	11.95	12.27	896,434	+0.09(+0.71%)
Sep 05, 2006	12.27	12.43	12.12	12.18	569,406	+0.05(+0.38%)
Sep 01, 2006	12.08	12.26	12.06	12.14	530,914	+0.13(+1.05%)
Aug 31, 2006	11.71	12.04	11.71	12.01	647,592	+0.27(+2.26%)
Aug 30, 2006	11.74	11.86	11.65	11.75	769,382	+0.03(+0.23%)
Aug 29, 2006	11.54	11.79	11.50	11.72	799,153	+0.19(+1.61%)
Aug 28, 2006	11.38	11.59	11.28	11.53	801,709	+0.15(+1.34%)
Aug 25, 2006	11.38	11.45	11.31	11.38	522,043	+0.05(+0.47%)
Aug 24, 2006	11.43	11.43	11.25	11.33	533,470	-0.10(-0.87%)
Aug 23, 2006	11.40	11.47	11.29	11.43	1,178,656	+0.03(+0.23%)
Aug 22, 2006	11.47	11.56	11.40	11.40	569,706	-0.05(-0.41%)
Aug 21, 2006	11.57	11.57	11.35	11.45	619,775	-0.17(-1.49%)
Aug 18, 2006	11.63	11.67	11.44	11.62	644,585	+0.10(+0.87%)
Aug 17, 2006	11.57	11.70	11.48	11.52	797,649	-0.09(-0.80%)
Aug 16, 2006	11.41	11.61	11.34	11.61	1,600,110	+0.35(+3.13%)
Aug 15, 2006	11.31	11.36	11.21	11.26	564,444	-0.02(-0.18%)
Aug 14, 2006	11.13	11.33	11.13	11.28	1,130,091	+0.17(+1.56%)
Aug 11, 2006	11.25	11.31	11.09	11.11	920,341	-0.14(-1.24%)
Aug 10, 2006	11.29	11.43	11.20	11.25	863,506	-0.05(-0.47%)
Aug 09, 2006	11.50	11.50	11.23	11.30	1,029,952	-0.10(-0.88%)
Aug 08, 2006	11.47	11.47	11.23	11.40	1,320,594	-0.09(-0.75%)
Aug 07, 2006	11.67	11.82	11.47	11.49	1,098,816	-0.19(-1.60%)
Aug 04, 2006	11.46	11.72	11.46	11.67	952,969	+0.28(+2.45%)
Aug 03, 2006	11.31	11.54	11.24	11.39	1,214,742	-0.09(-0.75%)
Aug 02, 2006	11.47	11.60	10.75	11.48	3,806,314	+0.96(+9.10%)

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.