Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	28.59	29.48	28.59	28.80	11,411,713	+0.19(+0.67%)
May 30, 2007	26.85	28.66	26.56	28.61	10,949,670	+1.50(+5.52%)
May 29, 2007	26.62	27.22	26.52	27.11	5,845,790	+0.86(+3.27%)
May 25, 2007	25.97	26.36	25.84	26.25	3,538,049	+0.43(+1.66%)
May 24, 2007	26.08	26.42	25.66	25.82	4,791,375	-0.35(-1.33%)
May 23, 2007	26.45	26.49	26.03	26.17	3,368,399	-0.18(-0.67%)
May 22, 2007	26.34	26.42	26.04	26.35	3,031,023	+0.17(+0.65%)
May 21, 2007	26.11	26.35	25.91	26.18	3,873,435	+0.16(+0.63%)
May 18, 2007	26.11	26.17	25.76	26.02	3,120,184	+0.26(+1.01%)
May 17, 2007	25.70	25.91	25.34	25.76	3,487,267	+0.07(+0.26%)
May 16, 2007	25.22	25.72	25.04	25.69	4,780,845	+0.58(+2.30%)
May 15, 2007	25.11	25.48	24.96	25.11	3,387,532	-0.10(-0.38%)
May 14, 2007	25.55	25.61	25.14	25.21	2,403,921	-0.34(-1.33%)
May 11, 2007	25.45	25.67	25.34	25.55	2,349,588	+0.35(+1.38%)
May 10, 2007	25.51	25.65	25.07	25.20	3,596,703	-0.45(-1.76%)
May 09, 2007	25.19	25.77	25.13	25.65	3,162,588	+0.40(+1.58%)
May 08, 2007	25.30	25.59	24.92	25.25	3,716,683	-0.60(-2.32%)
May 07, 2007	26.13	26.67	25.82	25.85	4,627,630	+0.04(+0.17%)
May 04, 2007	25.19	25.88	25.19	25.81	7,763,204	+0.72(+2.86%)
May 03, 2007	24.30	25.36	24.26	25.09	8,415,346	+0.93(+3.86%)
May 02, 2007	23.93	24.35	23.93	24.16	4,694,991	+0.24(+0.99%)
May 01, 2007	23.82	24.07	23.68	23.92	6,691,375	-0.16(-0.65%)
Apr 30, 2007	24.26	24.45	24.02	24.08	3,427,809	-0.19(-0.76%)
Apr 27, 2007	24.25	24.50	23.81	24.26	5,933,804	-0.23(-0.94%)
Apr 26, 2007	24.68	24.89	24.32	24.49	4,583,758	-0.17(-0.69%)
Apr 25, 2007	24.77	25.00	24.54	24.66	5,394,778	-0.12(-0.48%)
Apr 24, 2007	25.37	25.40	24.64	24.78	7,566,117	-0.78(-3.04%)
Apr 23, 2007	25.62	25.75	25.45	25.56	2,339,666	-0.09(-0.35%)
Apr 20, 2007	25.84	25.85	25.39	25.65	3,213,733	+0.28(+1.11%)
Apr 19, 2007	25.01	25.38	24.71	25.36	5,570,538	+0.04(+0.15%)
Apr 18, 2007	25.41	25.64	25.12	25.33	5,280,797	-0.34(-1.33%)
Apr 17, 2007	25.96	25.96	25.27	25.67	4,324,305	-0.20(-0.77%)
Apr 16, 2007	25.94	26.02	25.68	25.87	3,785,070	+0.10(+0.37%)
Apr 13, 2007	25.93	26.06	25.60	25.77	2,929,617	-0.16(-0.60%)
Apr 12, 2007	25.43	26.13	25.31	25.93	4,166,355	+0.21(+0.81%)
Apr 11, 2007	26.25	26.31	25.52	25.72	5,699,325	-0.44(-1.70%)
Apr 10, 2007	25.00	26.66	25.01	26.16	14,991,544	+1.47(+5.97%)
Apr 09, 2007	24.68	24.89	24.42	24.69	5,221,861	+0.25(+1.03%)
Apr 05, 2007	24.20	24.59	24.13	24.44	2,901,576	+0.25(+1.04%)
Apr 04, 2007	24.47	24.51	24.11	24.19	7,780,348	-0.44(-1.77%)
Apr 03, 2007	24.38	24.83	24.38	24.62	6,055,161	+0.29(+1.19%)
Apr 02, 2007	24.29	24.45	24.06	24.33	8,791,972	+0.07(+0.31%)
Mar 30, 2007	24.37	24.67	24.02	24.26	8,155,623	-0.04(-0.15%)
Mar 29, 2007	24.53	24.74	24.08	24.30	6,055,701	-0.04(-0.15%)
Mar 28, 2007	24.45	24.45	24.00	24.33	7,216,625	-0.37(-1.50%)
Mar 27, 2007	25.19	25.19	24.59	24.71	5,809,343	-0.58(-2.29%)
Mar 26, 2007	25.63	25.63	25.05	25.28	4,606,572	-0.13(-0.52%)
Mar 23, 2007	25.84	26.24	25.31	25.42	4,163,555	-0.45(-1.75%)
Mar 22, 2007	25.56	26.00	25.43	25.87	3,640,575	+0.36(+1.39%)
Mar 21, 2007	24.75	25.71	24.56	25.51	5,750,944	+1.03(+4.21%)
Mar 20, 2007	24.28	24.51	24.22	24.48	4,861,300	+0.27(+1.13%)
Mar 19, 2007	23.96	24.45	23.96	24.21	5,654,103	+0.21(+0.86%)
Mar 16, 2007	24.50	24.51	23.88	24.00	3,816,469	-0.54(-2.20%)
Mar 15, 2007	24.22	24.93	24.22	24.54	2,048,625	+0.21(+0.85%)
Mar 14, 2007	24.18	24.44	23.70	24.33	5,856,049	+0.07(+0.31%)
Mar 13, 2007	25.22	25.22	24.26	24.26	4,103,325	-0.96(-3.79%)
Mar 12, 2007	25.12	25.28	24.96	25.22	2,203,730	-0.08(-0.32%)
Mar 09, 2007	25.42	25.42	24.95	25.30	3,460,227	+0.44(+1.79%)
Mar 08, 2007	24.67	24.96	24.63	24.85	3,258,415	+0.56(+2.29%)
Mar 07, 2007	24.45	24.73	24.19	24.30	3,361,683	-0.16(-0.67%)
Mar 06, 2007	24.06	24.56	23.93	24.46	5,395,325	+0.73(+3.09%)
Mar 05, 2007	23.03	24.20	23.02	23.73	6,437,863	-0.19(-0.77%)
Mar 02, 2007	24.59	24.65	23.91	23.91	4,703,225	-0.73(-2.95%)
Mar 01, 2007	24.30	24.76	23.48	24.64	11,008,229	-0.56(-2.20%)
Feb 28, 2007	25.99	25.99	25.04	25.19	6,418,827	-0.16(-0.64%)
Feb 27, 2007	26.21	26.21	24.00	25.36	10,428,874	-1.71(-6.32%)
Feb 26, 2007	27.40	27.46	26.82	27.07	2,835,691	-0.04(-0.16%)
Feb 23, 2007	27.73	27.78	26.99	27.11	3,592,113	-0.61(-2.22%)
Feb 22, 2007	27.96	28.16	27.56	27.73	4,096,575	-0.11(-0.40%)
Feb 21, 2007	26.96	27.94	26.91	27.84	4,777,200	+0.52(+1.90%)
Feb 20, 2007	27.56	27.56	26.99	27.32	2,741,264	+0.28(+1.04%)
Feb 16, 2007	27.27	27.27	26.88	27.04	1,583,715	-0.23(-0.84%)
Feb 15, 2007	27.39	27.48	27.06	27.27	2,295,929	-0.10(-0.38%)
Feb 14, 2007	26.58	27.51	26.46	27.37	3,992,516	+0.94(+3.56%)
Feb 13, 2007	26.31	26.60	26.19	26.43	3,244,773	+0.24(+0.93%)
Feb 12, 2007	26.54	26.54	26.02	26.19	3,178,372	-0.35(-1.31%)
Feb 09, 2007	27.06	27.30	26.52	26.54	2,992,483	-0.50(-1.86%)
Feb 08, 2007	26.91	27.14	26.57	27.04	2,254,891	-0.13(-0.46%)
Feb 07, 2007	27.15	27.35	26.84	27.16	2,607,758	+0.23(+0.85%)
Feb 06, 2007	26.74	26.99	26.48	26.94	1,729,236	+0.36(+1.37%)
Feb 05, 2007	27.04	27.04	26.56	26.57	1,601,804	-0.42(-1.56%)
Feb 02, 2007	26.96	26.99	26.38	26.99	2,598,849	+0.39(+1.45%)
Feb 01, 2007	26.42	26.87	26.39	26.61	3,443,083	+0.40(+1.53%)
Jan 31, 2007	25.89	26.29	25.67	26.21	4,144,092	+0.36(+1.38%)
Jan 30, 2007	25.24	26.10	25.17	25.85	3,679,453	+0.78(+3.10%)
Jan 29, 2007	25.39	25.65	25.06	25.08	5,129,797	-0.41(-1.60%)
Jan 26, 2007	25.74	25.88	25.23	25.48	5,336,334	-0.01(-0.03%)
Jan 25, 2007	26.48	26.61	25.39	25.49	3,751,538	-1.12(-4.20%)
Jan 24, 2007	26.62	26.94	26.38	26.61	3,905,158	+0.17(+0.64%)
Jan 23, 2007	26.05	26.51	25.82	26.44	2,836,838	+0.44(+1.68%)
Jan 22, 2007	25.93	26.00	25.48	26.00	2,388,937	+0.07(+0.29%)
Jan 19, 2007	25.79	25.96	25.39	25.93	1,991,389	+0.15(+0.57%)
Jan 18, 2007	25.78	25.97	25.50	25.78	3,329,016	-0.01(-0.06%)
Jan 17, 2007	25.07	25.90	24.93	25.79	3,686,067	+0.65(+2.59%)
Jan 16, 2007	24.82	25.16	24.70	25.14	2,247,467	+0.45(+1.83%)
Jan 12, 2007	24.43	24.71	24.26	24.69	2,728,305	+0.13(+0.51%)
Jan 11, 2007	24.26	24.79	24.05	24.56	3,489,385	+0.27(+1.10%)
Jan 10, 2007	23.73	24.36	23.49	24.30	4,015,715	+0.30(+1.23%)
Jan 09, 2007	24.73	24.96	23.93	24.00	5,008,305	-0.67(-2.70%)
Jan 08, 2007	24.66	24.75	24.16	24.67	3,072,937	+0.12(+0.48%)
Jan 05, 2007	24.89	24.91	24.33	24.55	2,868,831	-0.42(-1.69%)
Jan 04, 2007	25.20	25.26	24.90	24.97	2,289,719	-0.23(-0.91%)
Jan 03, 2007	25.19	25.43	24.96	25.20	4,396,526	+0.10(+0.41%)
Dec 29, 2006	24.90	25.16	24.84	25.10	1,938,877	+0.16(+0.65%)
Dec 28, 2006	24.75	25.11	24.62	24.93	1,938,202	+0.18(+0.72%)
Dec 27, 2006	24.08	24.77	24.00	24.76	2,253,811	+0.73(+3.02%)
Dec 26, 2006	23.72	24.15	23.72	24.03	1,829,534	+0.21(+0.87%)
Dec 22, 2006	24.21	24.22	23.71	23.82	3,057,683	-0.39(-1.59%)
Dec 21, 2006	24.35	24.42	23.96	24.21	2,180,646	-0.06(-0.24%)
Dec 20, 2006	24.56	24.76	24.22	24.27	3,394,621	-0.27(-1.12%)
Dec 19, 2006	24.85	24.85	24.11	24.54	3,292,163	-0.36(-1.46%)
Dec 18, 2006	24.91	25.18	24.81	24.91	3,198,614	+0.00(+0.00%)
Dec 15, 2006	24.63	24.96	24.41	24.91	3,173,506	+0.37(+1.51%)
Dec 14, 2006	24.44	24.54	24.26	24.53	2,269,335	+0.36(+1.47%)
Dec 13, 2006	24.08	24.39	23.99	24.18	2,231,538	+0.08(+0.34%)
Dec 12, 2006	24.15	24.19	23.73	24.10	3,316,596	+0.20(+0.84%)
Dec 11, 2006	23.71	23.94	23.71	23.90	2,255,701	+0.11(+0.47%)
Dec 08, 2006	23.98	24.13	23.70	23.79	3,587,794	-0.10(-0.40%)
Dec 07, 2006	24.08	24.39	23.82	23.88	2,156,213	-0.37(-1.53%)
Dec 06, 2006	24.30	24.41	23.96	24.25	2,500,440	-0.13(-0.52%)
Dec 05, 2006	24.15	24.48	24.03	24.38	3,755,588	+0.23(+0.95%)
Dec 04, 2006	23.91	24.19	23.89	24.15	2,798,366	+0.21(+0.87%)
Dec 01, 2006	23.75	24.33	23.71	23.94	1,916,064	-0.16(-0.68%)
Nov 30, 2006	23.97	24.31	23.63	24.11	2,426,195	+0.19(+0.77%)
Nov 29, 2006	23.45	23.98	23.45	23.92	2,162,692	+0.41(+1.73%)
Nov 28, 2006	23.48	23.53	23.37	23.51	2,667,424	+0.03(+0.13%)
Nov 27, 2006	23.93	23.93	23.34	23.48	4,479,680	-0.36(-1.52%)
Nov 24, 2006	23.81	23.92	23.76	23.85	1,309,008	-0.19(-0.80%)
Nov 22, 2006	23.79	24.19	23.79	24.04	3,399,616	-0.04(-0.15%)
Nov 21, 2006	23.85	24.12	23.72	24.08	3,980,753	+0.29(+1.21%)
Nov 20, 2006	23.63	23.89	23.63	23.79	2,963,055	+0.03(+0.13%)
Nov 17, 2006	23.67	23.76	23.47	23.76	2,247,332	+0.03(+0.12%)
Nov 16, 2006	24.11	24.30	23.67	23.73	4,212,128	-0.24(-0.99%)
Nov 15, 2006	23.64	24.00	23.41	23.96	3,471,431	+0.35(+1.47%)
Nov 14, 2006	23.52	23.66	23.39	23.62	2,896,369	+0.33(+1.43%)
Nov 13, 2006	23.22	23.33	22.93	23.28	2,044,575	+0.16(+0.67%)
Nov 10, 2006	23.10	23.33	22.82	23.13	3,676,348	+0.19(+0.81%)
Nov 09, 2006	23.12	23.18	22.79	22.94	4,201,058	+0.16(+0.72%)
Nov 08, 2006	22.57	22.85	22.45	22.78	3,340,085	+0.04(+0.20%)
Nov 07, 2006	22.93	23.26	22.66	22.73	5,067,836	-0.14(-0.62%)
Nov 06, 2006	22.63	22.95	22.42	22.88	3,802,834	+0.39(+1.75%)
Nov 03, 2006	22.56	22.67	22.27	22.48	2,867,076	-0.04(-0.20%)
Nov 02, 2006	22.59	22.67	22.31	22.53	2,937,136	-0.11(-0.49%)
Nov 01, 2006	22.96	23.19	22.55	22.64	3,993,982	-0.13(-0.59%)
Oct 31, 2006	22.18	22.88	22.18	22.77	5,132,902	+0.59(+2.64%)
Oct 30, 2006	22.85	22.94	22.13	22.19	8,122,010	-0.44(-1.96%)
Oct 27, 2006	22.85	23.99	22.54	22.63	12,731,417	-1.07(-4.53%)
Oct 26, 2006	24.34	24.35	23.45	23.71	6,326,089	-0.63(-2.59%)
Oct 25, 2006	24.08	24.33	23.96	24.33	2,878,415	+0.26(+1.08%)
Oct 24, 2006	23.78	24.08	23.63	24.08	3,591,303	+0.24(+0.99%)
Oct 23, 2006	23.94	24.03	23.71	23.84	3,452,667	-0.10(-0.43%)
Oct 20, 2006	23.87	24.16	23.71	23.94	5,047,048	-0.10(-0.43%)
Oct 19, 2006	23.82	24.19	23.59	24.05	7,511,176	-0.04(-0.15%)
Oct 18, 2006	24.08	24.40	23.93	24.08	3,630,991	+0.10(+0.40%)
Oct 17, 2006	24.22	24.22	23.74	23.99	3,818,493	-0.41(-1.67%)
Oct 16, 2006	24.26	24.53	24.09	24.39	2,535,943	+0.27(+1.14%)
Oct 13, 2006	23.90	24.45	23.82	24.12	6,002,920	+0.28(+1.18%)
Oct 12, 2006	23.07	23.84	23.04	23.84	5,525,321	+0.95(+4.14%)
Oct 11, 2006	22.99	23.18	22.72	22.89	3,171,346	-0.19(-0.80%)
Oct 10, 2006	22.76	23.38	22.71	23.08	4,582,138	+0.22(+0.97%)
Oct 09, 2006	22.94	23.15	22.70	22.85	2,992,618	-0.24(-1.03%)
Oct 06, 2006	22.91	23.24	22.76	23.09	2,387,318	-0.05(-0.22%)
Oct 05, 2006	22.93	23.26	22.76	23.14	5,149,236	+0.28(+1.23%)
Oct 04, 2006	22.04	22.89	22.02	22.86	3,998,167	+0.64(+2.87%)
Oct 03, 2006	22.19	22.31	21.90	22.22	3,176,881	+0.05(+0.23%)
Oct 02, 2006	22.22	22.57	22.11	22.17	2,966,024	-0.11(-0.50%)
Sep 29, 2006	22.31	22.39	22.17	22.28	1,890,415	-0.02(-0.10%)
Sep 28, 2006	22.30	22.45	22.11	22.31	2,817,129	+0.12(+0.53%)
Sep 27, 2006	22.06	22.45	22.04	22.19	4,122,223	-0.10(-0.47%)
Sep 26, 2006	22.08	22.48	21.91	22.29	3,623,431	+0.23(+1.04%)
Sep 25, 2006	21.53	22.09	21.24	22.06	4,227,382	+0.53(+2.48%)
Sep 22, 2006	21.55	21.64	21.26	21.53	3,607,637	-0.29(-1.32%)
Sep 21, 2006	22.42	22.52	21.73	21.82	4,935,680	-0.59(-2.64%)
Sep 20, 2006	22.26	22.59	22.20	22.41	4,023,005	+0.33(+1.48%)
Sep 19, 2006	22.67	22.74	21.88	22.08	6,185,563	-0.59(-2.58%)
Sep 18, 2006	22.04	22.82	21.96	22.67	4,624,526	+0.73(+3.34%)
Sep 15, 2006	21.91	21.96	21.77	21.93	3,874,920	+0.27(+1.23%)
Sep 14, 2006	21.52	21.79	21.22	21.67	2,565,101	-0.01(-0.07%)
Sep 13, 2006	21.25	21.74	21.25	21.68	4,650,579	+0.33(+1.56%)
Sep 12, 2006	20.59	21.36	20.59	21.35	5,045,293	+0.59(+2.86%)
Sep 11, 2006	20.58	20.96	20.51	20.76	5,433,527	-0.21(-1.02%)
Sep 08, 2006	21.53	21.59	20.89	20.97	9,248,782	-0.42(-1.97%)
Sep 07, 2006	21.11	21.65	20.93	21.39	3,488,845	-0.04(-0.17%)
Sep 06, 2006	22.11	22.18	21.40	21.43	3,231,417	-0.77(-3.47%)
Sep 05, 2006	22.40	22.56	22.11	22.20	2,897,719	+0.22(+1.01%)
Sep 01, 2006	21.54	22.00	21.24	21.98	2,795,666	+0.58(+2.70%)
Aug 31, 2006	21.63	21.77	21.38	21.40	2,610,593	-0.23(-1.06%)
Aug 30, 2006	21.45	21.71	21.22	21.63	2,343,580	+0.30(+1.39%)
Aug 29, 2006	21.25	21.40	21.01	21.33	1,857,612	+0.09(+0.42%)
Aug 28, 2006	20.88	21.39	20.85	21.25	2,081,698	+0.13(+0.63%)
Aug 25, 2006	20.85	21.16	20.68	21.11	2,445,769	+0.31(+1.50%)
Aug 24, 2006	21.12	21.13	20.49	20.80	3,595,623	-0.02(-0.11%)
Aug 23, 2006	21.48	21.71	20.76	20.82	3,296,888	-0.73(-3.37%)
Aug 22, 2006	21.33	21.70	21.25	21.55	2,695,907	-0.08(-0.38%)
Aug 21, 2006	21.77	21.77	21.35	21.63	1,699,538	-0.14(-0.65%)
Aug 18, 2006	21.48	21.85	21.22	21.77	3,800,405	+0.28(+1.31%)
Aug 17, 2006	21.51	21.56	21.19	21.49	4,292,042	+0.08(+0.38%)
Aug 16, 2006	21.13	21.52	20.91	21.41	4,579,573	+0.62(+2.99%)
Aug 15, 2006	20.59	20.96	20.34	20.79	5,458,366	+0.56(+2.75%)
Aug 14, 2006	21.17	21.18	20.19	20.23	3,673,513	-0.45(-2.18%)
Aug 11, 2006	20.58	20.93	20.50	20.68	3,308,632	+0.10(+0.50%)
Aug 10, 2006	20.51	20.78	20.36	20.58	5,611,986	-0.21(-1.00%)
Aug 09, 2006	21.26	21.63	20.74	20.79	4,381,811	-0.44(-2.09%)
Aug 08, 2006	21.48	21.68	21.05	21.23	3,820,518	-0.25(-1.17%)
Aug 07, 2006	21.33	21.59	21.23	21.48	1,930,373	-0.13(-0.62%)
Aug 04, 2006	21.85	22.41	21.35	21.62	3,707,261	+0.03(+0.14%)
Aug 03, 2006	20.82	21.82	20.77	21.59	3,580,504	+0.40(+1.89%)
Aug 02, 2006	20.71	21.33	20.71	21.19	2,689,158	+0.44(+2.11%)
Aug 01, 2006	20.93	20.93	20.46	20.75	3,149,072	-0.23(-1.09%)
Jul 31, 2006	21.62	21.62	20.93	20.98	2,943,616	-0.64(-2.95%)
Jul 28, 2006	21.24	21.67	21.17	21.62	3,350,209	+0.55(+2.60%)
Jul 27, 2006	21.84	22.00	20.95	21.07	3,880,724	-0.42(-1.96%)
Jul 26, 2006	21.48	21.76	21.13	21.49	5,047,048	-0.65(-2.94%)
Jul 25, 2006	22.16	22.19	21.61	22.14	4,115,339	-0.02(-0.10%)
Jul 24, 2006	21.19	22.17	21.09	22.16	3,403,801	+11.57(+109.23%)
Jul 21, 2006	10.71	10.71	10.45	10.59	4,264,639	-0.09(-0.83%)
Jul 20, 2006	10.95	11.02	10.66	10.68	4,855,360	-0.23(-2.12%)
Jul 19, 2006	10.38	10.93	10.37	10.91	5,906,671	+0.60(+5.82%)
Jul 18, 2006	10.05	10.33	9.910	10.31	6,399,929	+0.22(+2.18%)
Jul 17, 2006	10.14	10.21	10.00	10.09	3,659,879	-0.13(-1.27%)
Jul 14, 2006	10.61	10.62	10.07	10.22	7,555,183	-0.25(-2.37%)
Jul 13, 2006	10.64	10.80	10.47	10.47	5,885,883	-0.36(-3.33%)
Jul 12, 2006	10.92	11.08	10.76	10.83	4,684,732	-0.09(-0.78%)
Jul 11, 2006	10.70	10.94	10.56	10.92	4,444,447	+0.12(+1.10%)
Jul 10, 2006	11.05	11.09	10.71	10.80	4,158,266	-0.14(-1.25%)
Jul 07, 2006	11.21	11.22	10.87	10.94	4,547,311	-0.30(-2.65%)
Jul 06, 2006	11.11	11.42	11.11	11.23	7,038,437	+0.28(+2.54%)
Jul 05, 2006	11.15	11.16	10.75	10.96	7,597,030	-0.25(-2.21%)
Jul 03, 2006	10.80	11.26	10.61	11.20	5,379,666	+0.65(+6.20%)
Jun 30, 2006	10.51	10.60	10.44	10.55	5,417,463	+0.07(+0.69%)
Jun 29, 2006	10.02	10.48	9.986	10.48	8,522,259	+0.49(+4.89%)
Jun 28, 2006	9.914	10.06	9.788	9.990	5,350,508	+0.05(+0.54%)
Jun 27, 2006	10.26	10.36	9.882	9.936	6,210,941	-0.28(-2.74%)
Jun 26, 2006	10.25	10.31	10.13	10.22	2,726,820	+0.01(+0.07%)
Jun 23, 2006	10.29	10.39	10.04	10.21	4,720,099	-0.07(-0.72%)
Jun 22, 2006	10.29	10.31	9.938	10.28	6,269,527	+0.05(+0.49%)
Jun 21, 2006	9.778	10.27	9.778	10.23	7,561,662	+0.44(+4.54%)
Jun 20, 2006	9.749	9.945	9.630	9.788	10,141,343	+0.25(+2.58%)
Jun 19, 2006	10.12	10.15	9.493	9.541	7,772,788	-0.44(-4.45%)
Jun 16, 2006	10.27	10.28	9.825	9.986	7,856,483	-0.13(-1.32%)
Jun 15, 2006	9.519	10.18	9.469	10.12	16,298,018	+0.94(+10.29%)
Jun 14, 2006	8.915	9.249	8.845	9.175	15,050,970	+0.34(+3.90%)
Jun 13, 2006	8.997	9.317	8.804	8.830	14,671,105	-0.27(-2.95%)
Jun 12, 2006	9.562	9.610	9.036	9.099	11,290,927	-0.46(-4.84%)
Jun 09, 2006	9.936	9.980	9.519	9.562	7,633,208	-0.27(-2.73%)
Jun 08, 2006	9.819	9.854	9.538	9.830	13,387,069	-0.17(-1.70%)
Jun 07, 2006	10.33	10.41	9.999	10.00	8,950,991	-0.37(-3.57%)
Jun 06, 2006	10.56	10.65	10.33	10.37	7,521,705	-0.37(-3.45%)
Jun 05, 2006	11.20	11.21	10.73	10.74	3,359,119	-0.43(-3.81%)
Jun 02, 2006	11.12	11.22	11.00	11.17	6,517,911	+0.26(+2.39%)

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.