Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.71	12.79	12.68	12.71	6,197,110	-0.04(-0.28%)
May 30, 2007	12.65	12.78	12.63	12.75	7,193,691	+0.09(+0.70%)
May 29, 2007	12.70	12.80	12.61	12.66	11,771,218	-0.20(-1.52%)
May 25, 2007	12.86	12.88	12.79	12.85	4,422,420	+0.00(+0.00%)
May 24, 2007	12.86	12.96	12.77	12.85	5,487,839	-0.02(-0.14%)
May 23, 2007	12.94	13.01	12.84	12.87	6,381,475	-0.02(-0.14%)
May 22, 2007	12.79	12.94	12.69	12.89	9,560,514	+0.11(+0.83%)
May 21, 2007	12.83	12.89	12.72	12.78	5,327,696	-0.11(-0.83%)
May 18, 2007	12.79	12.91	12.76	12.89	8,131,925	+0.13(+1.04%)
May 17, 2007	12.82	12.93	12.70	12.76	13,192,087	-0.05(-0.42%)
May 16, 2007	12.68	12.84	12.67	12.81	8,406,318	+0.18(+1.41%)
May 15, 2007	12.72	12.87	12.62	12.63	7,880,107	-0.12(-0.91%)
May 14, 2007	12.71	12.75	12.62	12.75	9,081,438	+0.04(+0.28%)
May 11, 2007	12.73	12.84	12.68	12.71	5,918,287	-0.01(-0.07%)
May 10, 2007	12.88	12.88	12.68	12.72	8,024,742	-0.20(-1.51%)
May 09, 2007	12.92	13.07	12.76	12.91	8,650,494	-0.13(-1.02%)
May 08, 2007	13.06	13.07	12.89	13.05	7,333,799	-0.05(-0.41%)
May 07, 2007	13.10	13.16	13.07	13.10	7,005,137	+0.06(+0.48%)
May 04, 2007	12.96	13.06	12.91	13.04	9,603,430	+0.15(+1.17%)
May 03, 2007	13.04	13.03	12.75	12.89	11,416,496	-0.04(-0.34%)
May 02, 2007	12.65	13.01	12.56	12.93	16,032,824	+0.27(+2.10%)
May 01, 2007	12.72	12.73	12.57	12.67	13,949,915	-0.08(-0.63%)
Apr 30, 2007	12.71	12.91	12.62	12.75	14,117,258	+0.05(+0.42%)
Apr 27, 2007	12.86	12.91	12.68	12.69	13,708,394	-0.20(-1.52%)
Apr 26, 2007	12.97	13.15	12.85	12.89	14,292,720	-0.04(-0.27%)
Apr 25, 2007	12.92	12.99	12.84	12.92	14,876,206	+0.02(+0.14%)
Apr 24, 2007	13.24	13.28	12.74	12.91	25,206,336	-0.20(-1.56%)
Apr 23, 2007	13.33	13.33	13.10	13.11	17,313,236	-0.19(-1.40%)
Apr 20, 2007	13.65	13.69	13.20	13.30	26,452,844	-0.36(-2.60%)
Apr 19, 2007	13.77	14.00	13.38	13.65	22,430,370	-0.26(-1.85%)
Apr 18, 2007	13.59	14.12	13.52	13.91	16,787,858	+0.41(+3.03%)
Apr 17, 2007	13.57	13.69	13.46	13.50	6,825,655	-0.08(-0.59%)
Apr 16, 2007	13.45	13.63	13.43	13.58	5,944,050	+0.12(+0.86%)
Apr 13, 2007	13.41	13.50	13.38	13.47	5,236,613	-0.04(-0.26%)
Apr 12, 2007	13.46	13.55	13.40	13.50	7,704,067	-0.04(-0.26%)
Apr 11, 2007	13.33	13.58	13.32	13.54	9,428,335	+0.20(+1.53%)
Apr 10, 2007	13.41	13.46	13.32	13.33	4,440,258	-0.11(-0.79%)
Apr 09, 2007	13.39	13.46	13.33	13.44	3,386,979	+0.04(+0.33%)
Apr 05, 2007	13.32	13.44	13.31	13.39	4,879,326	-0.02(-0.13%)
Apr 04, 2007	13.43	13.58	13.39	13.41	7,597,925	+0.02(+0.13%)
Apr 03, 2007	13.19	13.39	13.15	13.39	8,441,688	+0.29(+2.24%)
Apr 02, 2007	13.10	13.14	13.05	13.10	5,511,322	+0.04(+0.34%)
Mar 30, 2007	13.01	13.10	12.98	13.06	13,686,330	+0.06(+0.48%)
Mar 29, 2007	13.09	13.09	12.88	12.99	6,556,687	-0.05(-0.41%)
Mar 28, 2007	13.19	13.19	13.02	13.05	11,599,640	-0.15(-1.14%)
Mar 27, 2007	13.19	13.28	13.15	13.20	6,245,145	-0.02(-0.13%)
Mar 26, 2007	13.29	13.33	13.17	13.22	5,903,382	-0.11(-0.80%)
Mar 23, 2007	13.29	13.41	13.29	13.32	7,259,777	+0.02(+0.13%)
Mar 22, 2007	13.40	13.55	13.28	13.31	6,403,699	-0.25(-1.83%)
Mar 21, 2007	13.43	13.56	13.34	13.55	5,022,197	+0.12(+0.93%)
Mar 20, 2007	13.29	13.47	13.28	13.43	6,213,434	+0.11(+0.80%)
Mar 19, 2007	13.37	13.37	13.28	13.32	4,952,734	+0.00(+0.00%)
Mar 16, 2007	13.37	13.46	13.26	13.32	8,613,133	+0.09(+0.67%)
Mar 15, 2007	13.22	13.27	13.16	13.23	4,460,185	+0.02(+0.13%)
Mar 14, 2007	13.25	13.28	12.93	13.22	14,961,441	+0.09(+0.68%)
Mar 13, 2007	13.38	13.37	13.12	13.13	10,732,838	-0.25(-1.86%)
Mar 12, 2007	13.39	13.46	13.34	13.38	4,079,768	-0.01(-0.07%)
Mar 09, 2007	13.47	13.54	13.37	13.39	5,843,262	-0.07(-0.53%)
Mar 08, 2007	13.34	13.50	13.32	13.46	7,961,392	+0.18(+1.34%)
Mar 07, 2007	13.42	13.43	13.28	13.28	8,808,182	-0.09(-0.67%)
Mar 06, 2007	13.47	13.51	13.25	13.37	13,805,780	-0.04(-0.26%)
Mar 05, 2007	13.35	13.57	13.35	13.40	7,725,644	-0.10(-0.72%)
Mar 02, 2007	13.77	13.85	13.46	13.50	8,552,338	-0.12(-0.91%)
Mar 01, 2007	13.37	13.65	13.27	13.63	14,268,200	+0.20(+1.46%)
Feb 28, 2007	13.43	13.49	13.36	13.43	13,945,158	+0.02(+0.13%)
Feb 27, 2007	13.52	13.57	13.36	13.41	11,116,857	-0.22(-1.63%)
Feb 26, 2007	13.68	13.74	13.59	13.63	6,350,438	-0.04(-0.32%)
Feb 23, 2007	13.87	13.87	13.63	13.68	6,107,156	-0.19(-1.35%)
Feb 22, 2007	13.96	14.03	13.84	13.87	4,660,019	+0.00(+0.00%)
Feb 21, 2007	13.85	13.95	13.81	13.87	5,544,918	+0.00(+0.00%)
Feb 20, 2007	13.99	14.02	13.85	13.87	7,054,088	-0.08(-0.57%)
Feb 16, 2007	14.03	14.14	13.90	13.95	8,341,583	-0.05(-0.38%)
Feb 15, 2007	14.17	14.26	13.95	14.00	10,034,713	-0.29(-2.05%)
Feb 14, 2007	14.09	14.34	14.00	14.29	7,839,447	+0.26(+1.84%)
Feb 13, 2007	14.10	14.17	13.87	14.03	11,835,041	+0.03(+0.19%)
Feb 12, 2007	13.89	14.08	13.75	14.01	12,523,327	+0.55(+4.09%)
Feb 09, 2007	13.50	13.64	13.45	13.46	7,608,783	-0.01(-0.07%)
Feb 08, 2007	13.45	13.59	13.40	13.47	7,695,472	+0.03(+0.20%)
Feb 07, 2007	13.49	13.50	13.35	13.44	7,819,200	-0.07(-0.53%)
Feb 06, 2007	13.35	13.55	13.34	13.51	7,901,835	+0.16(+1.20%)
Feb 05, 2007	13.56	13.61	13.34	13.35	8,205,471	-0.20(-1.51%)
Feb 02, 2007	13.67	13.74	13.53	13.55	6,636,069	-0.08(-0.59%)
Feb 01, 2007	13.43	13.66	13.32	13.63	11,043,791	+0.22(+1.66%)
Jan 31, 2007	13.35	13.47	13.29	13.41	8,708,152	-0.04(-0.26%)
Jan 30, 2007	13.44	13.50	13.33	13.45	9,078,099	+0.00(+0.00%)
Jan 29, 2007	13.32	13.59	13.32	13.45	10,259,203	+0.05(+0.40%)
Jan 26, 2007	13.39	13.43	13.28	13.39	14,272,098	-0.04(-0.33%)
Jan 25, 2007	13.55	13.63	13.41	13.44	7,280,267	-0.14(-1.05%)
Jan 24, 2007	13.62	13.65	13.55	13.58	10,523,322	-0.07(-0.52%)
Jan 23, 2007	13.63	13.70	13.55	13.65	15,094,964	-0.12(-0.90%)
Jan 22, 2007	14.12	14.14	13.64	13.78	10,268,322	-0.36(-2.51%)
Jan 19, 2007	14.08	14.16	13.93	14.13	6,303,500	+0.06(+0.44%)
Jan 18, 2007	14.18	14.37	14.05	14.07	9,537,211	-0.05(-0.38%)
Jan 17, 2007	14.34	14.48	14.08	14.12	19,240,706	-0.60(-4.04%)
Jan 16, 2007	14.46	14.73	14.41	14.72	13,420,185	+0.31(+2.16%)
Jan 12, 2007	14.33	14.46	14.22	14.41	11,848,307	+0.06(+0.43%)
Jan 11, 2007	14.22	14.35	14.21	14.35	12,951,729	+0.09(+0.62%)
Jan 10, 2007	14.21	14.26	14.03	14.26	10,653,805	+0.21(+1.52%)
Jan 09, 2007	14.11	14.19	13.95	14.04	7,990,100	+0.03(+0.19%)
Jan 08, 2007	13.75	14.03	13.63	14.02	7,044,406	+0.25(+1.81%)
Jan 05, 2007	14.03	14.08	13.70	13.77	5,696,342	-0.23(-1.65%)
Jan 04, 2007	13.77	14.08	13.70	14.00	8,521,040	+0.21(+1.55%)
Jan 03, 2007	13.73	14.02	13.63	13.79	7,889,902	+0.18(+1.31%)
Dec 29, 2006	13.74	13.77	13.59	13.61	4,054,437	-0.17(-1.23%)
Dec 28, 2006	13.80	13.88	13.68	13.78	4,253,033	+0.00(+0.00%)
Dec 27, 2006	13.68	13.78	13.63	13.78	3,945,908	+0.20(+1.44%)
Dec 26, 2006	13.54	13.63	13.48	13.58	3,733,126	+0.02(+0.13%)
Dec 22, 2006	13.55	13.63	13.50	13.56	3,495,014	-0.05(-0.39%)
Dec 21, 2006	13.79	13.87	13.55	13.62	6,276,030	-0.12(-0.84%)
Dec 20, 2006	14.00	14.03	13.71	13.73	9,920,554	-0.35(-2.46%)
Dec 19, 2006	14.05	14.17	13.88	14.08	6,481,493	+0.03(+0.19%)
Dec 18, 2006	14.18	14.23	14.02	14.05	5,371,429	-0.06(-0.44%)
Dec 15, 2006	14.03	14.24	13.99	14.11	9,370,138	+0.12(+0.89%)
Dec 14, 2006	14.08	14.12	13.81	13.99	10,684,315	-0.17(-1.19%)
Dec 13, 2006	14.08	14.22	14.00	14.16	9,707,098	+0.38(+2.77%)
Dec 12, 2006	14.00	14.04	13.74	13.78	10,642,772	-0.31(-2.21%)
Dec 11, 2006	14.12	14.16	13.95	14.09	7,700,087	+0.23(+1.67%)
Dec 08, 2006	13.62	13.86	13.50	13.86	7,354,571	+0.21(+1.56%)
Dec 07, 2006	13.97	13.98	13.63	13.64	7,107,115	-0.13(-0.97%)
Dec 06, 2006	14.08	14.08	13.74	13.78	5,796,541	-0.11(-0.77%)
Dec 05, 2006	13.86	14.06	13.79	13.88	6,233,361	-0.06(-0.45%)
Dec 04, 2006	13.81	13.95	13.78	13.95	6,376,566	+0.22(+1.62%)
Dec 01, 2006	13.90	14.06	13.68	13.72	6,874,744	-0.23(-1.65%)
Nov 30, 2006	13.93	14.04	13.86	13.95	6,653,069	-0.04(-0.25%)
Nov 29, 2006	14.08	14.11	13.90	13.99	8,671,788	-0.03(-0.19%)
Nov 28, 2006	14.00	14.11	13.88	14.02	8,988,483	-0.03(-0.19%)
Nov 27, 2006	14.27	14.49	14.00	14.04	11,767,022	-0.39(-2.71%)
Nov 24, 2006	14.19	14.50	14.09	14.43	4,977,164	+0.22(+1.56%)
Nov 22, 2006	14.14	14.26	14.05	14.21	6,008,534	+0.16(+1.14%)
Nov 21, 2006	13.95	14.11	13.93	14.05	11,341,122	+0.10(+0.70%)
Nov 20, 2006	14.06	14.17	13.92	13.95	7,867,498	-0.11(-0.76%)
Nov 17, 2006	14.23	14.28	13.91	14.06	9,104,893	-0.12(-0.81%)
Nov 16, 2006	14.12	14.29	13.77	14.18	15,549,798	+0.02(+0.13%)
Nov 15, 2006	14.07	14.22	13.90	14.16	19,536,910	+0.62(+4.59%)
Nov 14, 2006	13.73	13.86	13.48	13.54	11,709,154	-0.19(-1.36%)
Nov 13, 2006	13.50	13.78	13.45	13.72	8,361,623	+0.20(+1.51%)
Nov 10, 2006	13.32	13.62	13.32	13.52	8,531,623	+0.24(+1.81%)
Nov 09, 2006	13.66	13.66	13.23	13.28	7,956,551	-0.31(-2.29%)
Nov 08, 2006	13.56	13.63	13.29	13.59	9,014,377	-0.04(-0.26%)
Nov 07, 2006	13.63	13.79	13.59	13.63	13,119,364	+0.36(+2.68%)
Nov 06, 2006	13.05	13.34	13.03	13.27	11,108,188	+0.28(+2.19%)
Nov 03, 2006	13.07	13.17	12.98	12.99	9,473,714	-0.12(-0.88%)
Nov 02, 2006	13.27	13.32	13.01	13.10	10,199,422	-0.16(-1.21%)
Nov 01, 2006	13.34	13.45	13.23	13.26	9,832,740	-0.09(-0.67%)
Oct 31, 2006	13.48	13.51	13.27	13.35	11,300,367	-0.05(-0.40%)
Oct 30, 2006	13.58	13.64	13.32	13.40	11,278,526	-0.16(-1.18%)
Oct 27, 2006	13.72	13.77	13.55	13.56	6,361,593	-0.23(-1.67%)
Oct 26, 2006	13.55	13.88	13.55	13.79	9,561,416	+0.25(+1.84%)
Oct 25, 2006	13.81	13.86	13.46	13.55	8,165,954	-0.27(-1.93%)
Oct 24, 2006	13.98	14.02	13.71	13.81	10,978,606	-0.08(-0.58%)
Oct 23, 2006	14.01	14.12	13.73	13.89	9,640,224	-0.12(-0.82%)
Oct 20, 2006	14.27	14.27	13.94	14.01	16,201,426	-0.22(-1.56%)
Oct 19, 2006	14.54	14.54	14.12	14.23	8,967,993	-0.46(-3.14%)
Oct 18, 2006	14.59	14.70	14.52	14.69	4,921,549	+0.17(+1.16%)
Oct 17, 2006	14.56	14.66	14.48	14.52	4,178,616	-0.20(-1.33%)
Oct 16, 2006	14.60	14.82	14.53	14.72	3,680,550	+0.12(+0.79%)
Oct 13, 2006	14.89	14.92	14.52	14.60	4,280,503	-0.30(-2.03%)
Oct 12, 2006	14.73	14.98	14.65	14.90	3,739,656	+0.25(+1.70%)
Oct 11, 2006	14.57	14.73	14.45	14.66	5,770,872	+0.04(+0.24%)
Oct 10, 2006	14.89	14.89	14.59	14.62	4,212,053	-0.27(-1.79%)
Oct 09, 2006	14.88	14.98	14.74	14.89	5,680,018	+0.01(+0.06%)
Oct 06, 2006	14.90	15.01	14.77	14.88	2,909,022	-0.02(-0.12%)
Oct 05, 2006	14.86	14.92	14.66	14.90	7,391,048	-0.02(-0.12%)
Oct 04, 2006	14.97	15.12	14.85	14.91	5,444,382	-0.05(-0.36%)
Oct 03, 2006	15.01	15.13	14.95	14.97	4,898,919	-0.01(-0.06%)
Oct 02, 2006	14.90	15.09	14.78	14.98	4,623,092	+0.18(+1.20%)
Sep 29, 2006	14.78	14.90	14.66	14.80	3,402,021	+0.02(+0.12%)
Sep 28, 2006	14.88	14.97	14.77	14.78	5,384,376	+0.01(+0.06%)
Sep 27, 2006	14.84	14.90	14.70	14.77	4,754,701	-0.20(-1.31%)
Sep 26, 2006	14.74	14.98	14.66	14.97	3,625,272	+0.23(+1.57%)
Sep 25, 2006	14.69	14.86	14.56	14.74	4,172,536	+0.15(+1.04%)
Sep 22, 2006	14.57	14.80	14.50	14.58	2,367,499	+0.03(+0.18%)
Sep 21, 2006	14.96	14.99	14.56	14.56	3,776,808	-0.34(-2.27%)
Sep 20, 2006	14.85	14.97	14.67	14.90	6,795,036	+0.05(+0.36%)
Sep 19, 2006	14.65	14.94	14.51	14.84	6,564,129	+0.20(+1.33%)
Sep 18, 2006	14.99	15.08	14.63	14.65	8,493,682	-0.02(-0.12%)
Sep 15, 2006	14.82	15.00	14.60	14.66	13,371,662	-0.16(-1.08%)
Sep 14, 2006	14.79	14.94	14.79	14.82	5,363,773	-0.01(-0.06%)
Sep 13, 2006	15.07	15.14	14.76	14.83	7,662,260	-0.15(-1.01%)
Sep 12, 2006	14.50	15.06	14.48	14.98	8,824,788	+0.49(+3.37%)
Sep 11, 2006	14.66	14.66	14.42	14.50	7,844,081	-0.14(-0.97%)
Sep 08, 2006	14.66	14.72	14.51	14.64	6,893,433	+0.07(+0.49%)
Sep 07, 2006	14.90	14.94	14.43	14.57	9,094,423	-0.43(-2.84%)
Sep 06, 2006	15.41	15.50	14.94	14.99	8,382,338	-0.41(-2.65%)
Sep 05, 2006	15.46	15.55	15.29	15.40	6,407,639	+0.11(+0.70%)
Sep 01, 2006	15.48	15.50	15.18	15.30	3,602,981	-0.09(-0.58%)
Aug 31, 2006	15.42	15.50	15.26	15.38	5,172,608	-0.04(-0.23%)
Aug 30, 2006	15.46	15.49	15.37	15.42	3,541,736	-0.04(-0.23%)
Aug 29, 2006	15.46	15.62	15.37	15.46	4,103,861	+0.10(+0.64%)
Aug 28, 2006	15.10	15.54	15.10	15.36	5,085,019	+0.30(+2.01%)
Aug 25, 2006	15.15	15.25	14.91	15.06	4,092,828	-0.18(-1.17%)
Aug 24, 2006	15.28	15.50	15.19	15.23	2,054,407	-0.09(-0.58%)
Aug 23, 2006	15.40	15.53	14.59	15.32	2,893,035	-0.04(-0.23%)
Aug 22, 2006	15.32	15.52	15.24	15.36	3,232,246	+0.06(+0.41%)
Aug 21, 2006	15.25	15.37	15.01	15.30	2,855,658	-0.04(-0.29%)
Aug 18, 2006	15.50	15.59	15.30	15.34	3,725,583	-0.16(-1.03%)
Aug 17, 2006	15.52	15.81	15.38	15.50	5,162,025	-0.28(-1.75%)
Aug 16, 2006	15.23	15.85	15.19	15.78	5,400,250	+0.68(+4.53%)
Aug 15, 2006	15.19	15.28	15.06	15.09	4,961,290	+0.49(+3.35%)
Aug 14, 2006	14.66	14.96	14.56	14.60	4,938,211	+0.12(+0.80%)
Aug 11, 2006	14.92	14.92	14.29	14.49	6,760,923	-0.56(-3.72%)
Aug 10, 2006	14.74	15.22	14.73	15.05	6,571,784	+0.04(+0.24%)
Aug 09, 2006	14.98	15.17	14.76	15.01	6,719,718	-0.44(-2.87%)
Aug 08, 2006	15.70	15.71	15.41	15.46	4,853,549	-0.26(-1.64%)
Aug 07, 2006	15.97	15.97	15.64	15.71	3,768,703	-0.25(-1.56%)
Aug 04, 2006	15.84	16.07	15.73	15.96	4,181,656	+0.01(+0.06%)
Aug 03, 2006	15.77	16.00	15.61	15.95	5,426,144	+0.28(+1.76%)
Aug 02, 2006	15.49	15.81	15.49	15.68	5,845,627	+0.10(+0.63%)
Aug 01, 2006	15.97	15.99	15.37	15.58	4,132,344	-0.40(-2.50%)
Jul 31, 2006	15.81	16.06	15.77	15.98	4,953,860	-0.14(-0.88%)
Jul 28, 2006	16.01	16.17	15.83	16.12	5,391,356	+0.00(+0.00%)
Jul 27, 2006	15.90	16.16	15.87	16.12	13,097,298	+0.27(+1.68%)
Jul 26, 2006	15.72	15.94	15.66	15.86	6,477,328	+0.07(+0.45%)
Jul 25, 2006	15.36	15.86	15.14	15.78	6,178,533	+0.29(+1.89%)
Jul 24, 2006	15.22	15.65	15.29	15.49	4,340,059	+0.27(+1.75%)
Jul 21, 2006	15.34	15.36	15.13	15.22	6,579,778	-0.11(-0.70%)
Jul 20, 2006	15.02	15.43	15.01	15.33	9,766,204	+0.02(+0.12%)
Jul 19, 2006	14.93	15.53	14.92	15.31	11,264,453	+1.15(+8.16%)
Jul 18, 2006	14.08	14.25	13.91	14.16	4,628,046	+0.08(+0.57%)
Jul 17, 2006	14.25	14.41	13.94	14.08	6,031,951	-0.17(-1.18%)
Jul 14, 2006	14.34	14.45	14.07	14.25	4,321,033	-0.28(-1.90%)
Jul 13, 2006	15.01	15.03	14.44	14.52	3,476,888	-0.55(-3.65%)
Jul 12, 2006	15.14	15.20	14.98	15.07	2,920,505	-0.01(-0.06%)
Jul 11, 2006	15.19	15.22	14.75	15.08	4,502,854	-0.35(-2.25%)
Jul 10, 2006	15.09	15.57	15.06	15.43	6,572,798	+0.35(+2.30%)
Jul 07, 2006	14.89	15.10	14.75	15.08	3,312,630	+0.04(+0.30%)
Jul 06, 2006	14.80	15.12	14.76	15.04	6,333,560	+0.29(+1.99%)
Jul 05, 2006	14.58	14.90	14.58	14.74	3,962,119	+0.12(+0.79%)
Jul 03, 2006	14.58	14.66	14.53	14.63	1,234,918	+0.09(+0.61%)
Jun 30, 2006	14.30	14.60	14.27	14.54	3,236,975	+0.19(+1.30%)
Jun 29, 2006	14.20	14.37	14.18	14.35	4,236,934	+0.18(+1.25%)
Jun 28, 2006	14.35	14.45	14.01	14.18	3,572,696	-0.19(-1.30%)
Jun 27, 2006	14.53	14.61	14.30	14.36	2,407,917	-0.27(-1.82%)
Jun 26, 2006	14.53	14.66	14.42	14.63	2,242,983	+0.03(+0.18%)
Jun 23, 2006	14.55	14.66	14.43	14.60	2,229,023	-0.01(-0.06%)
Jun 22, 2006	14.52	14.68	14.42	14.61	2,542,903	+0.02(+0.12%)
Jun 21, 2006	14.43	14.71	14.42	14.59	2,865,565	+0.12(+0.80%)
Jun 20, 2006	14.37	14.51	14.36	14.48	3,621,557	+0.00(+0.00%)
Jun 19, 2006	14.47	14.65	14.41	14.48	2,900,353	+0.00(+0.00%)
Jun 16, 2006	14.24	14.57	14.23	14.48	4,909,164	+0.14(+0.99%)
Jun 15, 2006	13.88	14.42	13.83	14.34	4,842,403	+0.57(+4.13%)
Jun 14, 2006	13.42	13.86	13.41	13.77	3,126,419	+0.28(+2.11%)
Jun 13, 2006	13.63	13.78	13.47	13.48	4,269,245	-0.07(-0.52%)
Jun 12, 2006	13.84	13.89	13.51	13.55	2,944,823	-0.34(-2.43%)
Jun 09, 2006	13.79	14.11	13.77	13.89	3,808,557	-0.03(-0.19%)
Jun 08, 2006	14.03	14.11	13.87	13.92	5,143,561	-0.10(-0.70%)
Jun 07, 2006	13.93	14.23	13.93	14.02	3,632,365	+0.05(+0.38%)
Jun 06, 2006	14.02	14.14	13.77	13.96	3,288,313	+0.00(+0.00%)
Jun 05, 2006	14.03	14.17	13.87	13.96	2,180,837	-0.08(-0.57%)
Jun 02, 2006	14.10	14.11	13.78	14.04	3,060,670	-0.08(-0.57%)

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.