Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	35.93	36.06	35.42	36.01	2,546,617	+0.08(+0.22%)
May 30, 2007	34.80	36.02	34.64	35.93	1,819,823	+0.82(+2.35%)
May 29, 2007	35.01	35.48	34.69	35.10	910,591	+0.20(+0.56%)
May 25, 2007	34.08	34.91	34.00	34.91	787,810	+0.94(+2.75%)
May 24, 2007	34.98	35.24	33.73	33.97	1,155,923	-1.14(-3.24%)
May 23, 2007	35.40	35.75	35.02	35.11	1,252,110	-0.25(-0.70%)
May 22, 2007	35.31	35.48	34.80	35.36	987,606	+0.31(+0.87%)
May 21, 2007	34.36	35.09	34.25	35.05	1,486,898	+0.68(+1.98%)
May 18, 2007	34.04	34.41	33.73	34.37	1,389,236	+0.26(+0.77%)
May 17, 2007	34.77	34.54	33.66	34.10	1,476,678	-0.04(-0.11%)
May 16, 2007	33.67	34.19	33.29	34.14	1,710,189	+0.47(+1.40%)
May 15, 2007	34.23	34.34	33.24	33.67	1,900,073	-0.55(-1.62%)
May 14, 2007	34.68	34.71	33.59	34.23	1,348,745	-0.42(-1.20%)
May 11, 2007	33.95	34.73	34.11	34.64	1,171,782	+1.17(+3.49%)
May 10, 2007	34.75	34.77	33.40	33.48	2,249,947	-1.27(-3.66%)
May 09, 2007	33.73	35.05	33.65	34.75	2,430,602	+0.94(+2.77%)
May 08, 2007	34.11	34.37	32.92	33.81	1,428,887	-0.39(-1.14%)
May 07, 2007	34.12	34.61	33.94	34.21	1,349,773	+0.09(+0.26%)
May 04, 2007	33.73	34.12	33.44	34.12	1,956,286	+0.39(+1.14%)
May 03, 2007	33.12	34.00	32.81	33.73	2,987,538	+0.61(+1.85%)
May 02, 2007	33.37	34.66	31.70	33.12	8,186,383	+2.72(+8.95%)
May 01, 2007	30.31	30.49	29.36	30.40	2,254,873	+0.05(+0.16%)
Apr 30, 2007	31.25	31.35	30.27	30.35	1,625,633	-0.80(-2.58%)
Apr 27, 2007	30.33	31.26	30.33	31.15	1,598,037	+0.71(+2.33%)
Apr 26, 2007	30.35	30.65	30.04	30.44	1,015,807	+0.10(+0.31%)
Apr 25, 2007	29.69	30.37	29.43	30.35	1,166,939	+0.71(+2.39%)
Apr 24, 2007	29.71	29.71	28.91	29.64	857,673	+0.05(+0.16%)
Apr 23, 2007	29.59	29.81	29.46	29.59	665,093	+0.01(+0.02%)
Apr 20, 2007	30.09	30.12	29.36	29.59	1,169,494	+0.07(+0.23%)
Apr 19, 2007	29.06	29.72	28.84	29.52	1,406,459	+0.10(+0.32%)
Apr 18, 2007	29.19	29.54	28.85	29.42	977,954	+0.12(+0.40%)
Apr 17, 2007	29.75	29.82	29.23	29.31	682,883	-0.44(-1.47%)
Apr 16, 2007	28.53	29.76	28.53	29.75	811,775	+0.78(+2.70%)
Apr 13, 2007	28.96	29.55	28.75	28.96	2,515,455	-0.04(-0.13%)
Apr 12, 2007	28.13	29.12	28.00	29.00	1,269,617	+0.76(+2.67%)
Apr 11, 2007	28.80	28.80	28.19	28.25	787,005	-0.55(-1.91%)
Apr 10, 2007	28.82	28.94	28.60	28.80	703,135	-0.04(-0.13%)
Apr 09, 2007	29.06	29.27	28.72	28.83	921,173	-0.23(-0.78%)
Apr 05, 2007	28.73	29.16	28.69	29.06	1,222,868	+0.33(+1.16%)
Apr 04, 2007	28.43	28.80	28.35	28.73	971,329	+0.24(+0.83%)
Apr 03, 2007	27.87	28.55	27.73	28.49	1,181,796	+0.71(+2.57%)
Apr 02, 2007	28.16	28.19	27.38	27.78	1,103,628	-0.45(-1.61%)
Mar 30, 2007	28.38	28.80	27.92	28.23	814,425	-0.15(-0.54%)
Mar 29, 2007	28.52	28.67	27.91	28.38	726,036	+0.11(+0.39%)
Mar 28, 2007	28.80	28.80	28.13	28.27	925,202	-0.63(-2.19%)
Mar 27, 2007	29.28	29.28	28.66	28.91	793,795	-0.41(-1.39%)
Mar 26, 2007	29.30	29.41	28.59	29.31	1,322,045	+0.03(+0.11%)
Mar 23, 2007	29.08	29.38	29.07	29.28	752,534	+0.22(+0.75%)
Mar 22, 2007	29.07	29.30	28.92	29.06	1,213,594	+0.10(+0.33%)
Mar 21, 2007	28.83	29.06	28.49	28.97	1,075,806	+0.26(+0.92%)
Mar 20, 2007	28.81	28.85	28.54	28.71	707,299	-0.11(-0.37%)
Mar 19, 2007	27.76	28.95	27.65	28.81	1,848,403	+1.43(+5.23%)
Mar 16, 2007	27.74	28.00	27.16	27.38	2,179,813	-0.35(-1.28%)
Mar 15, 2007	27.47	27.94	27.44	27.73	952,402	+0.31(+1.12%)
Mar 14, 2007	26.63	27.47	26.63	27.43	1,336,619	+0.77(+2.87%)
Mar 13, 2007	27.51	27.89	26.53	26.66	1,776,670	-0.85(-3.09%)
Mar 12, 2007	27.35	27.73	27.23	27.51	651,653	+0.06(+0.23%)
Mar 09, 2007	27.81	27.83	27.26	27.45	1,049,119	-0.10(-0.36%)
Mar 08, 2007	27.21	27.80	27.00	27.55	1,818,877	+0.78(+2.90%)
Mar 07, 2007	26.68	27.20	26.52	26.77	2,504,599	+0.61(+2.32%)
Mar 06, 2007	25.31	26.55	25.03	26.16	2,170,917	+1.30(+5.25%)
Mar 05, 2007	24.89	25.58	24.71	24.86	1,535,162	-0.78(-3.05%)
Mar 02, 2007	26.29	26.63	25.58	25.64	1,236,495	-0.75(-2.84%)
Mar 01, 2007	26.03	26.47	25.70	26.39	1,645,095	+0.05(+0.18%)
Feb 28, 2007	26.54	26.59	25.78	26.34	1,356,113	-0.12(-0.46%)
Feb 27, 2007	27.02	27.47	24.83	26.46	2,084,989	-1.08(-3.91%)
Feb 26, 2007	28.13	28.26	27.42	27.54	1,029,355	-0.35(-1.27%)
Feb 23, 2007	28.12	28.27	27.74	27.90	973,790	-0.33(-1.16%)
Feb 22, 2007	28.11	28.28	27.59	28.22	1,446,584	+0.46(+1.67%)
Feb 21, 2007	27.59	28.13	27.33	27.76	2,079,122	+0.07(+0.25%)
Feb 20, 2007	27.44	27.76	27.30	27.69	1,281,352	+0.23(+0.85%)
Feb 16, 2007	27.30	27.47	27.14	27.46	1,498,633	+0.17(+0.64%)
Feb 15, 2007	26.79	27.36	26.71	27.28	1,738,059	+0.51(+1.89%)
Feb 14, 2007	26.61	27.20	26.47	26.78	1,778,596	+0.13(+0.50%)
Feb 13, 2007	25.94	26.99	25.92	26.64	3,308,893	+0.75(+2.90%)
Feb 12, 2007	24.64	26.15	24.57	25.89	4,200,156	+1.46(+5.99%)
Feb 09, 2007	24.96	25.13	24.35	24.43	2,124,168	-0.61(-2.45%)
Feb 08, 2007	24.00	25.33	23.80	25.04	5,810,186	+2.45(+10.83%)
Feb 07, 2007	22.40	22.71	22.36	22.60	1,777,427	+0.22(+0.97%)
Feb 06, 2007	22.88	23.09	22.32	22.38	2,246,247	-0.46(-2.01%)
Feb 05, 2007	22.76	23.31	22.73	22.84	1,540,840	+0.08(+0.35%)
Feb 02, 2007	22.87	22.95	22.68	22.76	1,542,544	-0.09(-0.39%)
Feb 01, 2007	22.88	23.16	22.63	22.85	1,934,142	+0.06(+0.28%)
Jan 31, 2007	22.88	22.98	22.42	22.79	2,968,309	-0.18(-0.78%)
Jan 30, 2007	22.98	23.12	22.78	22.97	1,133,533	+0.03(+0.12%)
Jan 29, 2007	23.09	23.25	22.72	22.94	1,684,874	-0.25(-1.07%)
Jan 26, 2007	22.97	23.31	22.67	23.19	1,208,105	+0.30(+1.32%)
Jan 25, 2007	23.46	23.71	22.81	22.89	1,812,063	-0.63(-2.67%)
Jan 24, 2007	23.51	23.56	23.31	23.52	2,533,368	+0.12(+0.50%)
Jan 23, 2007	23.15	23.84	23.12	23.40	1,353,085	+0.14(+0.61%)
Jan 22, 2007	23.49	23.51	23.05	23.26	761,808	-0.20(-0.83%)
Jan 19, 2007	23.07	23.48	22.99	23.45	706,352	+0.33(+1.44%)
Jan 18, 2007	23.40	23.80	23.04	23.12	1,075,427	-0.29(-1.24%)
Jan 17, 2007	23.60	23.78	23.34	23.41	1,514,532	-0.18(-0.78%)
Jan 16, 2007	23.97	24.28	23.46	23.60	1,341,540	-0.35(-1.46%)
Jan 12, 2007	23.77	24.05	23.51	23.94	1,155,488	+0.18(+0.76%)
Jan 11, 2007	23.35	23.85	23.34	23.77	1,402,863	+0.49(+2.11%)
Jan 10, 2007	23.30	23.53	22.99	23.27	846,601	-0.26(-1.12%)
Jan 09, 2007	23.46	23.59	23.07	23.54	1,023,567	+0.20(+0.86%)
Jan 08, 2007	22.56	23.43	22.32	23.34	1,407,595	+0.79(+3.52%)
Jan 05, 2007	22.88	22.97	22.49	22.54	1,294,033	-0.59(-2.54%)
Jan 04, 2007	22.88	23.17	22.51	23.13	1,461,347	+0.15(+0.64%)
Jan 03, 2007	23.10	23.54	22.94	22.98	1,826,637	-0.11(-0.48%)
Dec 29, 2006	23.60	23.78	23.09	23.09	707,677	-0.50(-2.13%)
Dec 28, 2006	23.65	23.78	23.41	23.60	705,595	-0.23(-0.98%)
Dec 27, 2006	23.25	23.90	23.25	23.83	885,401	+0.67(+2.90%)
Dec 26, 2006	22.89	23.26	22.76	23.16	549,637	+0.15(+0.67%)
Dec 22, 2006	23.05	23.15	22.76	23.00	559,479	-0.10(-0.41%)
Dec 21, 2006	23.16	23.46	23.04	23.10	1,033,220	-0.07(-0.32%)
Dec 20, 2006	22.95	23.44	22.95	23.17	1,160,031	+0.23(+1.01%)
Dec 19, 2006	22.76	23.09	22.46	22.94	886,915	+0.18(+0.81%)
Dec 18, 2006	23.31	23.34	22.68	22.76	1,330,562	-0.60(-2.56%)
Dec 15, 2006	23.13	23.38	22.97	23.35	1,593,078	+0.22(+0.96%)
Dec 14, 2006	22.67	23.26	22.67	23.13	1,202,995	+0.47(+2.08%)
Dec 13, 2006	22.30	22.68	22.22	22.66	1,368,227	+0.66(+3.00%)
Dec 12, 2006	22.43	22.43	21.77	22.00	1,716,293	-0.43(-1.91%)
Dec 11, 2006	22.80	22.90	22.40	22.43	1,792,379	-0.37(-1.62%)
Dec 08, 2006	22.98	23.17	22.37	22.80	7,069,583	-0.56(-2.40%)
Dec 07, 2006	23.51	23.99	23.34	23.36	1,809,035	-0.15(-0.65%)
Dec 06, 2006	23.13	23.63	22.83	23.51	1,340,404	+0.34(+1.48%)
Dec 05, 2006	22.79	23.17	22.72	23.17	1,396,617	+0.41(+1.81%)
Dec 04, 2006	22.15	22.76	22.08	22.76	985,524	+0.61(+2.74%)
Dec 01, 2006	22.04	22.62	21.59	22.15	1,942,469	-0.31(-1.36%)
Nov 30, 2006	22.64	22.64	22.01	22.45	1,148,674	+0.10(+0.45%)
Nov 29, 2006	21.92	22.47	21.87	22.35	1,308,796	+0.43(+1.95%)
Nov 28, 2006	22.69	22.69	21.68	21.93	1,959,693	-0.77(-3.38%)
Nov 27, 2006	23.02	23.02	22.45	22.69	3,215,305	-0.12(-0.51%)
Nov 24, 2006	22.43	22.93	22.30	22.81	573,107	+0.34(+1.53%)
Nov 22, 2006	22.56	22.58	22.42	22.47	1,731,245	+0.01(+0.05%)
Nov 21, 2006	22.47	22.65	22.22	22.45	1,741,844	-0.01(-0.05%)
Nov 20, 2006	21.89	22.50	21.89	22.47	2,879,541	+0.66(+3.03%)
Nov 17, 2006	22.03	22.10	21.65	21.80	1,508,475	-0.23(-1.03%)
Nov 16, 2006	22.19	22.50	22.03	22.03	1,536,866	-0.09(-0.41%)
Nov 15, 2006	21.79	22.33	21.76	22.12	2,318,737	+0.46(+2.12%)
Nov 14, 2006	21.29	21.66	21.29	21.66	1,896,856	+0.40(+1.86%)
Nov 13, 2006	21.35	21.42	21.10	21.27	2,940,675	+0.32(+1.54%)
Nov 10, 2006	20.88	20.94	20.62	20.94	5,702,113	+0.07(+0.35%)
Nov 09, 2006	21.37	21.38	20.61	20.87	6,888,831	-1.05(-4.77%)
Nov 08, 2006	21.51	22.09	21.41	21.92	1,261,668	+0.41(+1.89%)
Nov 07, 2006	21.17	21.80	21.17	21.51	2,110,162	+0.41(+1.95%)
Nov 06, 2006	20.11	21.19	20.10	21.10	2,428,891	+0.98(+4.89%)
Nov 03, 2006	20.05	20.44	19.58	20.11	1,343,811	+0.22(+1.09%)
Nov 02, 2006	19.92	20.03	19.57	19.90	1,595,917	-0.02(-0.11%)
Nov 01, 2006	20.04	20.51	19.87	19.92	2,283,343	+0.05(+0.27%)
Oct 31, 2006	21.19	21.21	19.66	19.87	5,654,039	-2.11(-9.62%)
Oct 30, 2006	22.21	22.70	21.64	21.98	1,579,073	-0.23(-1.05%)
Oct 27, 2006	23.40	23.55	22.05	22.21	1,790,865	-1.44(-6.10%)
Oct 26, 2006	23.33	23.77	22.68	23.65	1,250,123	+0.43(+1.87%)
Oct 25, 2006	22.94	23.30	22.88	23.22	1,035,113	+0.28(+1.22%)
Oct 24, 2006	22.50	23.03	22.37	22.94	859,850	+0.29(+1.28%)
Oct 23, 2006	22.47	22.87	22.23	22.65	909,627	+0.00(+0.00%)
Oct 20, 2006	23.24	23.24	22.61	22.65	871,016	-0.59(-2.52%)
Oct 19, 2006	23.22	23.48	22.98	23.24	1,356,492	+0.02(+0.07%)
Oct 18, 2006	22.93	23.43	22.93	23.22	2,716,581	+0.34(+1.48%)
Oct 17, 2006	22.69	22.95	22.39	22.88	1,746,576	+0.07(+0.30%)
Oct 16, 2006	22.11	22.88	21.98	22.81	1,206,212	+0.68(+3.08%)
Oct 13, 2006	22.21	22.26	21.88	22.13	995,177	-0.08(-0.38%)
Oct 12, 2006	21.78	22.23	21.57	22.22	972,843	+0.54(+2.51%)
Oct 11, 2006	21.30	21.87	21.19	21.67	1,122,744	+0.15(+0.69%)
Oct 10, 2006	21.29	21.63	21.15	21.52	894,864	+0.38(+1.77%)
Oct 09, 2006	21.13	21.29	20.92	21.15	735,310	+0.28(+1.34%)
Oct 06, 2006	20.87	21.22	20.57	20.87	1,037,763	-0.09(-0.43%)
Oct 05, 2006	20.46	21.07	20.46	20.96	1,671,814	+0.73(+3.63%)
Oct 04, 2006	19.68	20.27	19.62	20.23	1,125,205	+0.46(+2.33%)
Oct 03, 2006	20.08	20.28	19.58	19.77	1,473,839	-0.29(-1.45%)
Oct 02, 2006	20.14	20.55	19.91	20.06	2,100,509	-0.13(-0.65%)
Sep 29, 2006	20.61	20.69	20.19	20.19	1,608,788	-0.46(-2.23%)
Sep 28, 2006	20.81	21.05	20.49	20.65	1,061,989	+0.05(+0.26%)
Sep 27, 2006	20.41	20.72	20.36	20.59	1,190,314	+0.04(+0.18%)
Sep 26, 2006	20.44	20.98	20.29	20.56	1,250,312	+0.13(+0.62%)
Sep 25, 2006	19.96	20.60	19.55	20.43	1,226,464	+0.56(+2.82%)
Sep 22, 2006	20.01	20.13	19.61	19.87	1,434,849	-0.25(-1.23%)
Sep 21, 2006	19.84	20.54	19.74	20.12	1,941,523	+0.38(+1.93%)
Sep 20, 2006	19.26	19.98	19.26	19.74	1,981,080	+0.63(+3.29%)
Sep 19, 2006	19.39	19.39	18.46	19.11	1,452,451	+0.17(+0.92%)
Sep 18, 2006	19.08	19.21	18.60	18.94	1,825,501	+0.30(+1.59%)
Sep 15, 2006	19.30	19.54	18.52	18.64	2,669,452	-0.57(-2.94%)
Sep 14, 2006	19.26	19.35	19.02	19.21	759,348	-0.05(-0.27%)
Sep 13, 2006	18.88	19.45	18.80	19.26	1,787,647	+0.46(+2.47%)
Sep 12, 2006	18.38	18.94	18.24	18.79	1,596,864	+0.33(+1.77%)
Sep 11, 2006	19.05	19.07	18.28	18.47	1,386,207	-0.71(-3.72%)
Sep 08, 2006	19.69	19.81	19.06	19.18	912,466	-0.43(-2.18%)
Sep 07, 2006	19.60	19.92	19.12	19.61	1,008,237	+0.01(+0.03%)
Sep 06, 2006	20.38	20.58	19.54	19.60	1,290,437	-1.00(-4.85%)
Sep 05, 2006	20.28	20.67	20.09	20.60	1,441,095	+0.27(+1.35%)
Sep 01, 2006	20.43	20.56	20.14	20.33	546,988	-0.03(-0.16%)
Aug 31, 2006	20.06	20.61	20.05	20.36	1,135,804	+0.38(+1.88%)
Aug 30, 2006	20.01	20.24	19.76	19.98	1,005,208	+0.01(+0.03%)
Aug 29, 2006	20.14	20.17	19.22	19.98	974,547	-0.10(-0.47%)
Aug 28, 2006	20.02	20.30	19.83	20.07	596,576	+0.10(+0.50%)
Aug 25, 2006	19.46	20.08	19.32	19.97	1,132,776	+0.51(+2.61%)
Aug 24, 2006	19.54	19.71	19.16	19.46	1,146,592	-0.06(-0.30%)
Aug 23, 2006	19.87	20.34	19.35	19.52	832,405	-0.24(-1.23%)
Aug 22, 2006	19.59	19.81	19.49	19.77	1,064,828	+0.10(+0.48%)
Aug 21, 2006	20.13	20.13	19.49	19.67	1,231,953	-0.63(-3.10%)
Aug 18, 2006	20.51	20.52	20.04	20.30	1,305,011	-0.21(-1.01%)
Aug 17, 2006	20.65	20.87	20.16	20.51	904,706	-0.15(-0.74%)
Aug 16, 2006	20.04	20.76	20.01	20.66	1,195,424	+0.72(+3.63%)
Aug 15, 2006	19.32	19.95	19.13	19.93	1,548,222	+1.04(+5.51%)
Aug 14, 2006	19.14	19.49	18.85	18.89	1,134,858	-0.12(-0.64%)
Aug 11, 2006	19.07	19.18	18.84	19.02	1,414,976	+0.09(+0.47%)
Aug 10, 2006	18.67	19.12	18.34	18.93	1,241,795	-0.02(-0.08%)
Aug 09, 2006	19.72	19.93	18.89	18.94	1,311,824	-0.51(-2.63%)
Aug 08, 2006	19.25	19.74	19.12	19.45	1,869,601	+0.40(+2.08%)
Aug 07, 2006	19.00	19.18	18.63	19.06	895,432	+0.05(+0.25%)
Aug 04, 2006	19.64	20.22	18.58	19.01	1,532,702	-0.42(-2.17%)
Aug 03, 2006	18.77	19.58	18.67	19.43	1,174,604	+0.47(+2.48%)
Aug 02, 2006	18.81	19.16	18.81	18.96	1,117,823	+0.32(+1.70%)
Aug 01, 2006	18.76	18.76	18.23	18.65	1,772,506	-0.22(-1.15%)
Jul 31, 2006	19.28	19.31	18.33	18.86	1,788,215	-0.53(-2.73%)
Jul 28, 2006	18.18	19.41	18.15	19.39	2,084,989	+1.44(+8.00%)
Jul 27, 2006	18.52	18.83	17.80	17.95	1,391,317	-0.48(-2.58%)
Jul 26, 2006	18.64	19.11	17.86	18.43	4,052,632	+1.48(+8.76%)
Jul 25, 2006	16.91	17.36	16.87	16.94	2,635,763	+0.44(+2.69%)
Jul 24, 2006	15.53	16.66	15.25	16.50	972,843	+0.98(+6.30%)
Jul 21, 2006	16.17	16.17	15.44	15.52	1,609,923	-0.65(-4.02%)
Jul 20, 2006	17.14	17.27	16.15	16.17	1,357,438	-0.94(-5.50%)
Jul 19, 2006	16.03	17.12	15.92	17.11	1,150,378	+1.07(+6.65%)
Jul 18, 2006	15.82	16.10	15.64	16.05	1,079,591	+0.39(+2.50%)
Jul 17, 2006	15.98	16.16	15.54	15.65	1,199,777	-0.42(-2.60%)
Jul 14, 2006	16.23	16.38	15.71	16.07	1,199,588	-0.15(-0.94%)
Jul 13, 2006	16.91	17.07	16.19	16.23	1,254,665	-1.02(-5.91%)
Jul 12, 2006	17.42	17.75	17.16	17.25	1,493,334	-0.24(-1.39%)
Jul 11, 2006	17.28	17.51	17.08	17.49	1,140,157	+0.37(+2.16%)
Jul 10, 2006	17.31	17.70	16.98	17.12	1,069,938	-0.08(-0.46%)
Jul 07, 2006	17.30	17.79	17.08	17.20	1,139,400	-0.10(-0.58%)
Jul 06, 2006	17.77	17.88	17.14	17.30	1,744,305	-0.48(-2.68%)
Jul 05, 2006	18.65	18.65	17.66	17.77	1,858,245	-0.82(-4.40%)
Jul 03, 2006	18.68	18.82	18.50	18.59	602,633	+0.10(+0.54%)
Jun 30, 2006	18.55	18.94	18.18	18.49	2,959,981	+0.45(+2.52%)
Jun 29, 2006	16.84	18.09	16.84	18.04	1,622,794	+1.52(+9.21%)
Jun 28, 2006	16.50	16.62	15.80	16.52	1,117,256	+0.10(+0.61%)
Jun 27, 2006	16.77	17.25	16.33	16.42	1,947,580	-0.35(-2.08%)
Jun 26, 2006	15.96	17.07	15.90	16.76	2,817,272	+0.90(+5.70%)
Jun 23, 2006	15.06	16.02	15.06	15.86	2,008,524	+0.64(+4.24%)
Jun 22, 2006	15.08	15.53	14.92	15.22	1,725,188	+0.13(+0.88%)
Jun 21, 2006	14.47	15.30	14.47	15.08	1,082,809	+0.61(+4.20%)
Jun 20, 2006	14.33	14.63	14.11	14.48	1,080,727	+0.12(+0.85%)
Jun 19, 2006	14.67	14.76	14.28	14.36	1,247,851	-0.23(-1.59%)
Jun 16, 2006	15.09	15.24	14.31	14.59	2,554,566	-0.50(-3.29%)
Jun 15, 2006	14.38	15.20	14.38	15.08	1,066,721	+0.88(+6.21%)
Jun 14, 2006	13.87	14.33	13.79	14.20	1,762,285	+0.16(+1.17%)
Jun 13, 2006	14.74	15.06	13.88	14.04	2,959,034	-0.91(-6.11%)
Jun 12, 2006	15.97	15.97	14.94	14.95	1,791,811	-1.05(-6.57%)
Jun 09, 2006	16.71	16.93	15.93	16.00	1,663,108	-0.59(-3.53%)
Jun 08, 2006	16.91	16.94	15.51	16.59	2,329,146	-0.74(-4.27%)
Jun 07, 2006	17.92	18.38	17.32	17.33	1,122,934	-0.62(-3.44%)
Jun 06, 2006	18.07	18.68	17.36	17.95	1,441,095	-0.12(-0.67%)
Jun 05, 2006	19.41	19.52	18.03	18.07	1,991,301	-1.28(-6.61%)
Jun 02, 2006	18.45	19.58	18.45	19.35	3,986,766	+0.92(+5.02%)

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.