Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	29.82	30.03	29.21	29.45	4,914,188	-0.33(-1.12%)
Jun 28, 2007	29.65	29.95	29.56	29.78	3,225,656	+0.03(+0.11%)
Jun 27, 2007	29.60	29.78	29.41	29.75	4,730,666	-0.23(-0.76%)
Jun 26, 2007	30.17	30.32	29.78	29.98	3,600,512	+0.02(+0.06%)
Jun 25, 2007	30.57	30.62	29.80	29.96	3,344,657	-0.08(-0.27%)
Jun 22, 2007	30.14	30.43	29.85	30.04	6,282,077	-0.23(-0.75%)
Jun 21, 2007	30.24	30.55	30.08	30.27	4,251,436	+0.03(+0.10%)
Jun 20, 2007	31.43	31.43	30.24	30.24	4,753,867	-0.67(-2.16%)
Jun 19, 2007	30.75	30.96	30.65	30.90	3,938,991	+0.07(+0.22%)
Jun 18, 2007	30.60	31.07	30.56	30.84	4,387,268	+0.19(+0.62%)
Jun 15, 2007	30.48	30.81	30.20	30.65	5,897,522	+0.18(+0.58%)
Jun 14, 2007	30.34	30.73	30.32	30.47	3,955,517	+0.13(+0.44%)
Jun 13, 2007	29.73	30.36	29.67	30.34	4,191,017	+0.68(+2.29%)
Jun 12, 2007	30.08	30.17	29.64	29.66	3,482,927	-0.48(-1.61%)
Jun 11, 2007	30.01	30.43	29.80	30.14	4,119,215	+0.13(+0.44%)
Jun 08, 2007	29.60	30.02	29.37	30.01	4,470,853	+0.41(+1.38%)
Jun 07, 2007	30.06	30.19	29.53	29.60	4,766,579	-0.59(-1.94%)
Jun 06, 2007	30.43	30.48	30.03	30.19	4,270,153	-0.25(-0.81%)
Jun 05, 2007	30.20	30.76	30.12	30.43	3,968,230	+0.01(+0.02%)
Jun 04, 2007	30.71	30.76	30.26	30.43	3,003,981	-0.28(-0.92%)
Jun 01, 2007	30.49	30.99	30.49	30.71	3,322,749	+0.22(+0.72%)
May 31, 2007	30.45	30.74	30.33	30.49	5,258,238	+0.31(+1.04%)
May 30, 2007	29.78	30.22	29.64	30.17	5,433,831	+0.39(+1.31%)
May 29, 2007	29.86	29.99	29.63	29.78	3,159,392	+0.04(+0.13%)
May 25, 2007	29.70	29.84	29.65	29.75	2,927,388	+0.16(+0.53%)
May 24, 2007	29.68	30.03	29.46	29.59	5,170,839	-0.09(-0.30%)
May 23, 2007	29.17	30.04	29.11	29.68	6,371,432	+0.73(+2.52%)
May 22, 2007	28.99	29.19	28.84	28.95	3,092,174	-0.11(-0.37%)
May 21, 2007	28.89	29.15	28.85	29.05	3,507,448	+0.16(+0.54%)
May 18, 2007	28.94	29.21	28.60	28.90	3,818,698	+0.06(+0.20%)
May 17, 2007	28.95	29.00	28.73	28.84	2,618,313	-0.18(-0.63%)
May 16, 2007	28.80	29.02	28.73	29.02	3,143,660	+0.22(+0.76%)
May 15, 2007	28.79	29.12	28.71	28.80	4,290,970	-0.04(-0.15%)
May 14, 2007	29.04	29.37	28.73	28.85	3,105,840	-0.20(-0.67%)
May 11, 2007	28.79	29.05	28.74	29.04	3,759,837	+0.26(+0.90%)
May 10, 2007	29.32	29.48	28.76	28.78	5,831,736	-0.53(-1.82%)
May 09, 2007	29.20	29.45	29.09	29.32	5,510,106	-0.06(-0.21%)
May 08, 2007	29.55	29.73	29.37	29.38	4,682,432	-0.04(-0.13%)
May 07, 2007	29.49	29.73	29.34	29.42	7,191,201	-0.07(-0.23%)
May 04, 2007	29.37	29.85	29.33	29.49	4,051,991	+0.12(+0.41%)
May 03, 2007	29.29	29.43	29.21	29.37	4,689,509	+0.14(+0.47%)
May 02, 2007	28.94	29.42	28.78	29.23	5,576,011	+0.23(+0.78%)
May 01, 2007	29.26	29.48	28.56	29.00	8,558,238	-0.57(-1.92%)
Apr 30, 2007	30.19	30.19	29.51	29.57	7,154,106	-0.56(-1.86%)
Apr 27, 2007	29.64	30.23	29.63	30.13	7,524,100	+0.26(+0.86%)
Apr 26, 2007	29.01	29.90	28.95	29.87	9,011,257	+1.27(+4.44%)
Apr 25, 2007	28.53	28.65	28.34	28.60	3,797,709	+0.23(+0.80%)
Apr 24, 2007	28.31	28.56	28.23	28.38	3,335,236	+0.06(+0.20%)
Apr 23, 2007	28.31	28.51	28.25	28.32	3,242,974	+0.03(+0.09%)
Apr 20, 2007	28.29	28.50	28.00	28.29	6,308,268	+0.32(+1.15%)
Apr 19, 2007	28.29	28.29	27.82	27.97	3,883,850	-0.03(-0.09%)
Apr 18, 2007	27.78	28.08	27.69	28.00	4,680,134	+0.08(+0.27%)
Apr 17, 2007	27.54	28.04	27.44	27.92	5,443,206	+0.37(+1.32%)
Apr 16, 2007	27.37	27.57	27.22	27.56	4,687,091	+0.36(+1.32%)
Apr 13, 2007	26.90	27.56	26.90	27.20	5,921,776	+0.39(+1.46%)
Apr 12, 2007	26.86	26.86	26.34	26.81	5,967,976	+0.47(+1.79%)
Apr 11, 2007	26.82	26.88	26.32	26.34	4,214,768	-0.48(-1.81%)
Apr 10, 2007	26.78	26.90	26.63	26.82	3,427,457	-0.06(-0.23%)
Apr 09, 2007	26.89	27.08	26.83	26.88	1,809,793	-0.06(-0.21%)
Apr 05, 2007	26.75	26.94	26.66	26.94	2,773,066	+0.06(+0.23%)
Apr 04, 2007	26.97	27.00	26.83	26.88	2,994,451	-0.04(-0.16%)
Apr 03, 2007	26.96	27.12	26.89	26.92	3,199,208	+0.04(+0.16%)
Apr 02, 2007	27.12	27.25	26.76	26.88	3,749,774	-0.24(-0.88%)
Mar 30, 2007	26.97	27.24	26.65	27.12	4,569,534	+0.12(+0.44%)
Mar 29, 2007	26.95	27.60	26.81	27.00	3,364,543	+0.15(+0.56%)
Mar 28, 2007	26.97	26.97	26.67	26.85	4,141,756	-0.16(-0.58%)
Mar 27, 2007	27.31	27.31	26.87	27.00	5,687,923	-0.35(-1.29%)
Mar 26, 2007	27.59	27.62	27.15	27.36	2,467,156	-0.27(-0.98%)
Mar 23, 2007	27.59	28.09	27.41	27.63	2,128,143	+0.03(+0.11%)
Mar 22, 2007	28.24	28.31	27.41	27.59	2,893,858	-0.19(-0.68%)
Mar 21, 2007	27.38	27.82	27.25	27.78	4,158,441	+0.69(+2.53%)
Mar 20, 2007	26.96	27.10	26.86	27.10	3,711,436	+0.09(+0.33%)
Mar 19, 2007	26.80	27.05	26.78	27.01	2,912,927	+0.43(+1.63%)
Mar 16, 2007	26.75	26.88	26.27	26.58	5,522,819	-0.10(-0.38%)
Mar 15, 2007	26.80	26.89	26.58	26.68	3,965,210	-0.13(-0.47%)
Mar 14, 2007	27.36	26.92	26.34	26.80	4,141,915	+0.24(+0.90%)
Mar 13, 2007	27.36	27.24	26.56	26.56	4,248,542	-0.80(-2.92%)
Mar 12, 2007	27.34	27.46	27.23	27.36	2,860,805	-0.01(-0.05%)
Mar 09, 2007	27.34	27.56	27.24	27.37	4,735,275	+0.35(+1.28%)
Mar 08, 2007	26.91	27.19	26.63	27.03	4,077,081	+0.24(+0.89%)
Mar 07, 2007	26.68	26.97	26.63	26.79	3,388,695	-0.03(-0.12%)
Mar 06, 2007	26.52	26.98	26.52	26.82	4,932,478	+0.32(+1.21%)
Mar 05, 2007	26.37	26.92	26.37	26.50	4,679,180	-0.27(-1.01%)
Mar 02, 2007	27.04	27.18	26.68	26.77	4,501,840	-0.27(-1.00%)
Mar 01, 2007	27.12	27.12	25.96	27.04	6,021,388	-0.05(-0.19%)
Feb 28, 2007	27.38	27.58	27.03	27.09	6,469,111	-0.30(-1.10%)
Feb 27, 2007	28.29	28.29	26.89	27.39	6,014,477	-0.99(-3.48%)
Feb 26, 2007	28.48	28.61	28.27	28.38	3,055,224	-0.13(-0.46%)
Feb 23, 2007	28.39	28.65	28.19	28.51	2,652,796	+0.02(+0.07%)
Feb 22, 2007	28.54	28.68	28.28	28.49	2,523,287	-0.11(-0.40%)
Feb 21, 2007	28.58	28.61	28.32	28.61	3,372,328	-0.03(-0.11%)
Feb 20, 2007	29.00	29.00	28.23	28.64	2,820,920	+0.12(+0.42%)
Feb 16, 2007	28.51	28.66	28.38	28.52	2,880,828	-0.14(-0.50%)
Feb 15, 2007	28.76	28.81	28.58	28.66	2,922,303	-0.16(-0.55%)
Feb 14, 2007	27.93	28.92	27.93	28.82	5,829,235	+0.74(+2.62%)
Feb 13, 2007	28.07	28.15	27.93	28.09	3,701,981	+0.14(+0.52%)
Feb 12, 2007	27.97	28.06	27.85	27.94	3,575,673	+0.06(+0.20%)
Feb 09, 2007	28.08	28.18	27.73	27.88	4,438,118	-0.25(-0.87%)
Feb 08, 2007	28.19	28.26	27.96	28.13	3,996,356	-0.05(-0.18%)
Feb 07, 2007	27.92	28.26	27.86	28.18	4,364,544	-0.21(-0.75%)
Feb 06, 2007	28.63	28.64	27.95	28.39	5,037,357	-0.26(-0.92%)
Feb 05, 2007	28.36	28.81	28.31	28.66	4,510,103	+0.21(+0.75%)
Feb 02, 2007	28.87	28.87	28.31	28.44	4,731,302	-0.21(-0.72%)
Feb 01, 2007	28.41	28.67	28.41	28.65	3,182,275	+0.35(+1.25%)
Jan 31, 2007	27.77	28.36	27.70	28.30	3,834,906	+0.52(+1.86%)
Jan 30, 2007	27.70	27.85	27.56	27.78	3,494,368	+0.04(+0.16%)
Jan 29, 2007	27.55	27.82	27.43	27.74	3,575,888	+0.15(+0.55%)
Jan 26, 2007	27.70	27.78	27.49	27.59	4,331,968	-0.11(-0.39%)
Jan 25, 2007	27.98	28.10	27.69	27.70	5,217,558	-0.35(-1.23%)
Jan 24, 2007	28.14	28.22	27.94	28.04	3,647,714	+0.05(+0.18%)
Jan 23, 2007	27.87	28.10	27.80	27.99	3,333,078	+0.22(+0.79%)
Jan 22, 2007	27.90	28.00	27.73	27.77	2,769,593	-0.18(-0.63%)
Jan 19, 2007	28.07	28.16	27.82	27.95	3,603,220	-0.09(-0.34%)
Jan 18, 2007	28.00	28.44	27.98	28.04	5,475,146	+0.03(+0.11%)
Jan 17, 2007	27.87	28.35	27.78	28.01	4,582,883	+0.18(+0.63%)
Jan 16, 2007	27.83	28.04	27.66	27.83	3,192,763	+0.11(+0.41%)
Jan 12, 2007	27.74	27.97	27.61	27.72	3,541,882	+0.16(+0.59%)
Jan 11, 2007	27.53	27.68	27.39	27.56	4,632,621	+0.13(+0.46%)
Jan 10, 2007	27.90	28.07	27.21	27.43	3,931,204	-0.21(-0.75%)
Jan 09, 2007	27.69	27.92	27.32	27.64	4,090,429	+0.01(+0.02%)
Jan 08, 2007	27.24	27.71	27.13	27.63	2,883,370	+0.27(+0.99%)
Jan 05, 2007	27.37	27.51	27.17	27.36	2,942,325	-0.24(-0.87%)
Jan 04, 2007	27.60	27.68	27.32	27.60	2,918,330	+0.00(+0.00%)
Jan 03, 2007	27.76	28.24	27.41	27.60	4,496,596	-0.14(-0.52%)
Dec 29, 2006	27.85	28.00	27.68	27.75	2,278,570	-0.10(-0.36%)
Dec 28, 2006	28.02	28.05	27.84	27.85	2,009,699	-0.16(-0.58%)
Dec 27, 2006	27.93	28.10	27.69	28.01	2,814,405	+0.08(+0.27%)
Dec 26, 2006	27.70	27.96	27.66	27.93	1,585,416	+0.22(+0.79%)
Dec 22, 2006	28.07	28.07	27.71	27.71	3,643,105	-0.21(-0.77%)
Dec 21, 2006	27.87	28.00	27.77	27.93	6,973,800	+0.08(+0.29%)
Dec 20, 2006	27.32	27.93	27.28	27.85	8,524,416	+0.72(+2.67%)
Dec 19, 2006	26.59	27.20	26.53	27.12	6,225,188	+0.40(+1.48%)
Dec 18, 2006	26.47	26.85	26.40	26.73	7,212,002	+0.15(+0.57%)
Dec 15, 2006	27.06	27.06	26.47	26.58	8,836,987	-0.48(-1.79%)
Dec 14, 2006	27.05	27.19	26.87	27.06	4,522,180	-0.01(-0.05%)
Dec 13, 2006	27.25	27.36	27.05	27.07	4,167,181	+0.03(+0.09%)
Dec 12, 2006	27.05	27.16	26.92	27.05	5,982,855	+13.56(+100.51%)
Dec 11, 2006	13.55	13.57	13.45	13.49	4,205,319	-0.06(-0.43%)
Dec 08, 2006	13.59	13.69	13.49	13.55	3,745,124	-0.02(-0.12%)
Dec 07, 2006	13.67	13.78	13.52	13.56	5,144,143	-0.01(-0.08%)
Dec 06, 2006	13.68	13.68	13.51	13.57	5,588,765	-0.08(-0.61%)
Dec 05, 2006	13.61	13.66	13.51	13.66	6,556,510	+0.27(+1.98%)
Dec 04, 2006	13.50	13.50	13.34	13.39	7,800,117	-0.01(-0.11%)
Dec 01, 2006	13.43	13.67	13.30	13.41	4,898,472	-0.23(-1.72%)
Nov 30, 2006	13.65	13.78	13.62	13.64	4,754,820	+0.00(+0.01%)
Nov 29, 2006	13.55	13.73	13.52	13.64	3,502,949	+0.11(+0.78%)
Nov 28, 2006	13.51	13.58	13.37	13.53	6,192,612	+0.01(+0.07%)
Nov 27, 2006	13.84	13.86	13.52	13.52	5,810,917	-0.48(-3.42%)
Nov 24, 2006	13.97	14.10	13.91	14.00	974,736	-0.01(-0.04%)
Nov 22, 2006	13.94	14.12	13.93	14.01	2,523,763	+0.03(+0.25%)
Nov 21, 2006	13.92	13.99	13.87	13.97	3,021,778	+0.09(+0.67%)
Nov 20, 2006	13.89	13.96	13.83	13.88	3,199,437	+0.01(+0.09%)
Nov 17, 2006	13.83	13.93	13.81	13.87	3,078,032	-0.06(-0.42%)
Nov 16, 2006	13.94	14.04	13.90	13.93	3,311,625	+0.08(+0.60%)
Nov 15, 2006	13.70	13.98	13.70	13.84	4,559,364	+0.05(+0.39%)
Nov 14, 2006	13.85	13.96	13.74	13.79	6,197,380	-0.07(-0.48%)
Nov 13, 2006	13.78	13.95	13.73	13.86	4,560,000	+0.08(+0.58%)
Nov 10, 2006	13.75	13.80	13.72	13.78	3,761,968	+0.05(+0.40%)
Nov 09, 2006	13.86	13.89	13.70	13.72	5,532,194	-0.12(-0.90%)
Nov 08, 2006	13.74	14.03	13.67	13.84	8,945,838	+0.09(+0.65%)
Nov 07, 2006	13.41	14.04	13.34	13.75	24,185,036	+0.77(+5.90%)
Nov 06, 2006	13.00	13.04	12.91	12.99	9,974,603	+0.05(+0.43%)
Nov 03, 2006	13.07	13.09	12.90	12.93	3,951,385	-0.12(-0.90%)
Nov 02, 2006	13.15	13.21	13.02	13.05	4,132,222	-0.10(-0.74%)
Nov 01, 2006	13.34	13.36	13.14	13.15	3,069,768	-0.13(-0.97%)
Oct 31, 2006	13.35	13.48	13.25	13.28	3,607,510	+0.03(+0.21%)
Oct 30, 2006	13.24	13.33	13.19	13.25	2,437,000	+0.01(+0.07%)
Oct 27, 2006	13.39	13.40	13.23	13.24	2,573,025	-0.22(-1.60%)
Oct 26, 2006	13.40	13.49	13.36	13.46	2,492,935	+0.06(+0.46%)
Oct 25, 2006	13.39	13.45	13.29	13.39	3,297,006	+0.07(+0.50%)
Oct 24, 2006	13.30	13.37	13.30	13.33	3,863,986	-0.01(-0.08%)
Oct 23, 2006	13.28	13.45	13.24	13.34	4,237,418	+0.06(+0.47%)
Oct 20, 2006	13.50	13.50	13.20	13.28	5,837,614	-0.22(-1.64%)
Oct 19, 2006	13.40	13.51	13.27	13.50	4,287,951	+0.10(+0.72%)
Oct 18, 2006	13.59	13.70	13.36	13.40	5,099,331	-0.10(-0.76%)
Oct 17, 2006	13.46	13.57	13.45	13.50	4,325,453	-0.02(-0.17%)
Oct 16, 2006	13.39	13.62	13.38	13.53	4,629,284	+0.18(+1.34%)
Oct 13, 2006	13.38	13.38	13.25	13.35	2,647,393	-0.03(-0.22%)
Oct 12, 2006	13.25	13.41	13.18	13.38	3,771,502	+0.20(+1.48%)
Oct 11, 2006	13.16	13.23	13.06	13.18	4,780,563	-0.10(-0.77%)
Oct 10, 2006	13.35	13.36	13.20	13.29	3,276,983	-0.10(-0.72%)
Oct 09, 2006	13.32	13.44	13.22	13.38	3,282,704	+0.05(+0.34%)
Oct 06, 2006	13.34	13.41	13.24	13.34	3,544,901	-0.01(-0.07%)
Oct 05, 2006	13.31	13.40	13.29	13.35	4,188,793	+0.01(+0.07%)
Oct 04, 2006	13.23	13.34	13.17	13.34	2,589,869	+0.12(+0.88%)
Oct 03, 2006	13.19	13.32	13.17	13.22	3,182,593	+0.04(+0.30%)
Oct 02, 2006	13.19	13.25	13.13	13.18	2,877,173	-0.01(-0.09%)
Sep 29, 2006	13.27	13.30	13.13	13.19	4,645,810	-0.03(-0.21%)
Sep 28, 2006	13.13	13.28	13.07	13.22	5,392,674	+0.16(+1.22%)
Sep 27, 2006	12.82	13.15	12.82	13.06	6,459,259	+0.24(+1.87%)
Sep 26, 2006	12.70	12.84	12.66	12.82	7,598,623	+0.12(+0.94%)
Sep 25, 2006	12.73	12.78	12.57	12.70	6,366,775	+0.09(+0.75%)
Sep 22, 2006	12.66	12.68	12.55	12.61	7,597,670	-0.05(-0.37%)
Sep 21, 2006	12.84	12.85	12.62	12.66	7,557,943	-0.14(-1.07%)
Sep 20, 2006	12.93	12.95	12.77	12.79	3,721,288	-0.12(-0.94%)
Sep 19, 2006	12.97	12.98	12.81	12.91	3,452,099	-0.09(-0.68%)
Sep 18, 2006	12.98	13.08	12.95	13.00	4,478,957	-0.00(-0.04%)
Sep 15, 2006	13.02	13.05	12.92	13.01	5,687,923	+0.10(+0.76%)
Sep 14, 2006	12.90	12.97	12.83	12.91	4,792,640	-0.15(-1.16%)
Sep 13, 2006	12.76	13.07	12.76	13.06	4,082,961	+0.30(+2.37%)
Sep 12, 2006	12.75	12.86	12.71	12.76	3,749,573	+0.02(+0.17%)
Sep 11, 2006	12.77	12.81	12.69	12.74	3,473,075	-0.03(-0.26%)
Sep 08, 2006	12.90	12.91	12.74	12.77	4,027,661	-0.10(-0.77%)
Sep 07, 2006	12.91	12.93	12.69	12.87	4,912,138	-0.03(-0.24%)
Sep 06, 2006	13.12	13.15	12.89	12.90	4,161,779	-0.22(-1.68%)
Sep 05, 2006	13.10	13.18	13.03	13.12	3,549,668	+0.11(+0.86%)
Sep 01, 2006	12.94	13.13	12.94	13.01	3,291,921	+0.08(+0.66%)
Aug 31, 2006	12.88	12.93	12.81	12.92	3,358,662	+0.08(+0.62%)
Aug 30, 2006	12.93	12.96	12.78	12.84	3,936,766	-0.05(-0.39%)
Aug 29, 2006	12.86	12.94	12.77	12.89	3,715,567	+0.03(+0.24%)
Aug 28, 2006	12.61	12.87	12.61	12.86	3,844,918	+0.23(+1.82%)
Aug 25, 2006	12.70	12.72	12.56	12.63	5,316,398	-0.12(-0.93%)
Aug 24, 2006	12.81	12.87	12.70	12.75	3,397,753	-0.06(-0.44%)
Aug 23, 2006	12.83	12.96	12.68	12.81	4,203,730	+0.04(+0.33%)
Aug 22, 2006	12.77	12.84	12.66	12.77	3,702,537	-0.06(-0.45%)
Aug 21, 2006	12.88	12.89	12.79	12.82	2,102,977	-0.09(-0.72%)
Aug 18, 2006	12.92	13.01	12.83	12.92	2,228,514	+0.00(+0.00%)
Aug 17, 2006	12.98	13.02	12.89	12.92	4,026,390	-0.05(-0.41%)
Aug 16, 2006	12.81	13.02	12.71	12.97	6,568,904	+0.27(+2.16%)
Aug 15, 2006	12.62	12.74	12.59	12.70	3,106,635	+0.19(+1.51%)
Aug 14, 2006	12.60	12.71	12.50	12.51	3,516,298	+0.02(+0.16%)
Aug 11, 2006	12.37	12.52	12.33	12.49	4,668,057	+0.06(+0.46%)
Aug 10, 2006	12.25	12.46	12.18	12.43	4,397,915	+0.13(+1.05%)
Aug 09, 2006	12.49	12.56	12.28	12.30	4,443,680	-0.19(-1.51%)
Aug 08, 2006	12.71	12.73	12.45	12.49	5,217,558	-0.22(-1.71%)
Aug 07, 2006	12.66	12.78	12.63	12.71	3,807,098	+0.02(+0.17%)
Aug 04, 2006	12.87	12.88	12.61	12.69	4,832,367	-0.02(-0.14%)
Aug 03, 2006	12.50	12.75	12.49	12.70	6,195,473	+0.20(+1.59%)
Aug 02, 2006	12.51	12.56	12.42	12.50	6,206,596	-0.00(-0.02%)
Aug 01, 2006	12.43	12.75	12.42	12.51	13,605,950	+0.09(+0.73%)
Jul 31, 2006	12.17	12.44	12.09	12.42	7,818,233	+0.24(+1.99%)
Jul 28, 2006	12.13	12.22	12.02	12.17	7,762,297	+0.06(+0.48%)
Jul 27, 2006	12.19	12.27	12.07	12.12	4,559,682	-0.02(-0.13%)
Jul 26, 2006	12.09	12.19	11.97	12.13	5,472,445	-0.03(-0.21%)
Jul 25, 2006	12.04	12.24	11.97	12.16	4,741,790	+0.10(+0.81%)
Jul 24, 2006	12.02	12.11	11.99	12.06	8,404,918	+0.08(+0.66%)
Jul 21, 2006	12.34	12.35	11.94	11.98	8,778,350	-0.36(-2.91%)
Jul 20, 2006	12.64	12.77	12.34	12.34	7,222,966	-0.34(-2.66%)
Jul 19, 2006	12.31	12.70	12.30	12.68	5,383,457	+0.40(+3.27%)
Jul 18, 2006	12.21	12.28	11.99	12.27	6,616,259	+0.01(+0.10%)
Jul 17, 2006	12.38	12.42	12.21	12.26	3,702,219	-0.17(-1.34%)
Jul 14, 2006	12.53	12.58	12.30	12.43	3,479,431	-0.14(-1.14%)
Jul 13, 2006	12.86	12.86	12.56	12.57	4,998,584	-0.39(-3.00%)
Jul 12, 2006	12.90	13.06	12.88	12.96	5,242,983	+0.08(+0.66%)
Jul 11, 2006	12.90	12.91	12.65	12.88	5,514,714	-0.05(-0.40%)
Jul 10, 2006	12.90	12.98	12.84	12.93	2,895,288	+0.06(+0.43%)
Jul 07, 2006	13.15	13.16	12.83	12.87	4,057,218	-0.28(-2.11%)
Jul 06, 2006	13.03	13.15	13.01	13.15	4,644,539	+0.12(+0.91%)
Jul 05, 2006	13.15	13.15	12.99	13.03	4,037,831	-0.19(-1.46%)

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.