Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.38	26.60	26.35	26.51	928,500	+0.15(+0.57%)
May 30, 2007	26.10	26.43	25.89	26.36	632,900	+0.26(+1.00%)
May 29, 2007	26.01	26.27	26.01	26.10	427,700	+0.08(+0.31%)
May 25, 2007	26.06	26.11	25.88	26.02	270,200	+0.02(+0.08%)
May 24, 2007	26.00	26.29	25.93	26.00	795,400	+0.00(+0.00%)
May 23, 2007	25.78	26.21	25.71	26.00	1,471,700	+0.35(+1.36%)
May 22, 2007	25.46	25.69	25.31	25.65	466,400	+0.11(+0.43%)
May 21, 2007	25.52	25.80	25.44	25.54	631,520	-0.01(-0.04%)
May 18, 2007	25.34	25.58	25.30	25.55	499,900	+0.23(+0.91%)
May 17, 2007	25.64	25.64	25.19	25.32	497,400	-0.31(-1.21%)
May 16, 2007	25.38	25.63	25.30	25.63	558,900	+0.24(+0.95%)
May 15, 2007	25.23	25.49	25.16	25.39	548,700	+0.26(+1.03%)
May 14, 2007	25.40	25.42	25.08	25.13	437,377	-0.27(-1.06%)
May 11, 2007	25.22	25.43	25.08	25.40	400,600	+0.30(+1.20%)
May 10, 2007	25.04	25.20	24.98	25.10	886,200	-0.25(-0.99%)
May 09, 2007	25.19	25.41	25.15	25.35	470,300	+0.16(+0.64%)
May 08, 2007	25.29	25.29	25.05	25.19	259,553	-0.10(-0.40%)
May 07, 2007	25.11	25.43	25.11	25.29	344,036	+0.13(+0.52%)
May 04, 2007	25.14	25.27	25.11	25.16	472,600	+0.05(+0.20%)
May 03, 2007	25.02	25.24	25.00	25.11	580,950	+0.09(+0.36%)
May 02, 2007	24.33	25.20	24.33	25.02	1,590,224	+0.71(+2.92%)
May 01, 2007	24.20	24.39	24.15	24.31	1,011,100	+0.11(+0.45%)
Apr 30, 2007	24.55	24.55	24.12	24.20	1,164,500	-0.29(-1.18%)
Apr 27, 2007	24.90	25.00	24.46	24.49	1,172,659	-0.48(-1.92%)
Apr 26, 2007	24.94	25.10	24.89	24.97	546,600	+0.02(+0.08%)
Apr 25, 2007	24.80	25.03	24.64	24.95	626,836	+0.16(+0.65%)
Apr 24, 2007	24.96	25.04	24.64	24.79	692,100	-0.04(-0.16%)
Apr 23, 2007	24.80	24.94	24.77	24.83	603,800	-0.10(-0.40%)
Apr 20, 2007	24.24	26.44	24.24	24.93	1,037,129	+0.21(+0.85%)
Apr 19, 2007	25.50	25.50	24.58	24.72	748,772	-0.23(-0.92%)
Apr 18, 2007	24.93	24.98	24.83	24.95	578,818	-0.04(-0.16%)
Apr 17, 2007	25.02	25.25	24.89	24.99	877,157	-0.09(-0.36%)
Apr 16, 2007	25.12	25.23	25.00	25.08	869,100	-0.06(-0.24%)
Apr 13, 2007	24.65	25.41	24.56	25.14	1,633,600	+0.48(+1.95%)
Apr 12, 2007	24.44	24.69	24.34	24.66	1,087,300	+0.23(+0.94%)
Apr 11, 2007	24.57	24.71	24.40	24.43	648,200	-0.17(-0.69%)
Apr 10, 2007	24.74	24.85	24.55	24.60	1,437,000	-0.08(-0.32%)
Apr 09, 2007	24.67	24.79	24.63	24.68	1,665,700	+0.01(+0.04%)
Apr 05, 2007	24.54	24.95	24.43	24.67	1,286,900	+0.13(+0.53%)
Apr 04, 2007	24.45	24.55	24.37	24.54	694,002	+0.10(+0.41%)
Apr 03, 2007	24.21	24.49	24.10	24.44	807,535	+0.24(+0.99%)
Apr 02, 2007	24.13	24.21	23.86	24.20	526,200	-0.02(-0.08%)
Mar 30, 2007	23.98	24.36	23.98	24.22	566,200	+0.25(+1.04%)
Mar 29, 2007	24.10	24.12	23.80	23.97	250,600	-0.03(-0.13%)
Mar 28, 2007	24.05	24.12	23.81	24.00	335,632	-0.08(-0.33%)
Mar 27, 2007	24.15	24.20	23.98	24.08	388,142	-0.08(-0.33%)
Mar 26, 2007	24.29	24.35	23.99	24.16	394,400	-0.22(-0.90%)
Mar 23, 2007	24.12	24.41	24.00	24.38	342,000	+0.22(+0.91%)
Mar 22, 2007	24.11	24.27	23.88	24.16	662,700	+0.03(+0.12%)
Mar 21, 2007	23.49	24.22	23.48	24.13	545,800	+0.57(+2.42%)
Mar 20, 2007	23.61	23.61	23.31	23.56	279,000	-0.05(-0.21%)
Mar 19, 2007	23.37	23.64	23.32	23.61	389,000	+0.36(+1.55%)
Mar 16, 2007	23.28	23.37	23.20	23.25	455,500	-0.02(-0.09%)
Mar 15, 2007	23.23	23.35	23.20	23.27	343,200	+0.07(+0.30%)
Mar 14, 2007	23.21	23.28	22.91	23.20	420,300	+0.01(+0.04%)
Mar 13, 2007	23.37	23.34	23.16	23.19	541,300	-0.18(-0.77%)
Mar 12, 2007	23.15	23.38	23.15	23.37	586,600	+0.12(+0.52%)
Mar 09, 2007	23.30	23.40	23.18	23.25	812,300	+0.03(+0.13%)
Mar 08, 2007	23.24	23.33	23.14	23.22	1,824,900	+0.05(+0.22%)
Mar 07, 2007	23.15	23.25	23.07	23.17	830,600	+0.00(+0.00%)
Mar 06, 2007	22.97	23.20	22.95	23.17	1,092,062	+0.30(+1.31%)
Mar 05, 2007	23.22	23.34	22.87	22.87	1,246,400	-0.39(-1.68%)
Mar 02, 2007	23.56	23.60	23.25	23.26	476,700	-0.30(-1.27%)
Mar 01, 2007	23.51	23.64	22.77	23.56	796,778	-0.18(-0.76%)
Feb 28, 2007	23.63	23.81	23.37	23.74	873,400	+0.12(+0.51%)
Feb 27, 2007	24.36	24.37	23.35	23.62	702,400	-0.81(-3.32%)
Feb 26, 2007	24.51	24.56	24.24	24.43	402,894	-0.11(-0.45%)
Feb 23, 2007	24.59	24.60	24.35	24.54	480,100	-0.02(-0.08%)
Feb 22, 2007	24.43	24.58	24.34	24.56	844,500	+0.11(+0.45%)
Feb 21, 2007	24.50	24.66	24.37	24.45	634,300	-0.09(-0.37%)
Feb 20, 2007	24.20	24.57	24.19	24.54	591,600	+0.27(+1.11%)
Feb 16, 2007	24.24	24.44	23.94	24.27	506,300	-0.07(-0.29%)
Feb 15, 2007	24.43	24.48	24.32	24.34	434,800	-0.08(-0.33%)
Feb 14, 2007	24.25	24.45	24.23	24.42	535,237	+0.17(+0.70%)
Feb 13, 2007	24.15	24.25	24.05	24.25	457,929	+0.05(+0.21%)
Feb 12, 2007	24.09	24.24	24.01	24.20	594,180	+0.04(+0.17%)
Feb 09, 2007	24.15	24.25	24.01	24.16	540,500	+0.08(+0.33%)
Feb 08, 2007	23.99	24.10	23.89	24.08	832,600	+0.09(+0.38%)
Feb 07, 2007	23.99	24.08	23.89	23.99	1,097,900	-0.01(-0.04%)
Feb 06, 2007	24.07	24.12	23.97	24.00	719,700	+0.01(+0.04%)
Feb 05, 2007	23.97	24.02	23.91	23.99	628,500	+0.02(+0.08%)
Feb 02, 2007	24.01	24.14	23.91	23.97	1,146,900	-0.04(-0.17%)
Feb 01, 2007	23.87	24.01	23.77	24.01	486,900	+0.14(+0.59%)
Jan 31, 2007	23.49	23.94	23.40	23.87	644,200	+0.39(+1.66%)
Jan 30, 2007	23.38	23.56	23.34	23.48	583,300	+0.10(+0.43%)
Jan 29, 2007	23.11	23.49	23.06	23.38	1,392,100	+0.28(+1.21%)
Jan 26, 2007	23.35	23.49	22.73	23.10	1,791,200	+0.40(+1.76%)
Jan 25, 2007	22.67	23.05	22.50	22.70	1,527,200	+0.03(+0.13%)
Jan 24, 2007	22.35	22.77	22.35	22.67	704,300	+0.32(+1.43%)
Jan 23, 2007	22.15	22.43	22.05	22.35	546,000	+0.20(+0.90%)
Jan 22, 2007	22.29	22.34	22.06	22.15	537,000	-0.16(-0.72%)
Jan 19, 2007	22.38	22.38	22.22	22.31	587,500	+0.01(+0.04%)
Jan 18, 2007	22.27	22.43	22.25	22.30	817,100	+0.10(+0.45%)
Jan 17, 2007	22.51	22.58	22.17	22.20	932,200	-0.46(-2.03%)
Jan 16, 2007	22.90	23.24	22.60	22.66	1,153,900	+0.49(+2.21%)
Jan 12, 2007	21.86	22.25	21.85	22.17	762,300	+0.32(+1.46%)
Jan 11, 2007	21.39	21.86	21.34	21.85	720,900	+0.45(+2.10%)
Jan 10, 2007	21.45	21.45	21.28	21.40	698,800	-0.03(-0.14%)
Jan 09, 2007	21.46	21.56	21.32	21.43	628,700	-0.03(-0.14%)
Jan 08, 2007	21.57	21.62	21.32	21.46	1,795,000	-0.10(-0.46%)
Jan 05, 2007	21.50	21.65	21.40	21.56	1,294,500	-0.02(-0.09%)
Jan 04, 2007	21.90	22.04	21.47	21.58	1,628,300	-0.31(-1.42%)
Jan 03, 2007	22.20	22.36	21.86	21.89	1,534,700	-0.34(-1.53%)
Dec 29, 2006	22.27	22.36	22.15	22.23	406,900	-0.04(-0.18%)
Dec 28, 2006	22.47	22.58	22.25	22.27	361,700	-0.21(-0.93%)
Dec 27, 2006	22.31	22.50	22.25	22.48	310,600	+0.22(+0.99%)
Dec 26, 2006	22.12	22.30	22.04	22.26	166,100	+0.13(+0.59%)
Dec 22, 2006	22.20	22.26	22.05	22.13	359,800	-0.10(-0.45%)
Dec 21, 2006	22.17	22.27	21.98	22.23	651,800	-0.02(-0.09%)
Dec 20, 2006	22.19	22.32	22.19	22.25	353,500	+0.04(+0.18%)
Dec 19, 2006	22.11	22.24	22.00	22.21	656,700	-0.01(-0.05%)
Dec 18, 2006	22.22	22.34	22.16	22.22	600,100	-0.04(-0.18%)
Dec 15, 2006	22.32	22.40	22.11	22.26	675,800	-0.05(-0.22%)
Dec 14, 2006	22.19	22.39	22.15	22.31	300,000	+0.09(+0.41%)
Dec 13, 2006	22.35	22.37	22.10	22.22	573,400	-0.04(-0.18%)
Dec 12, 2006	22.20	22.27	22.07	22.26	1,409,400	+0.03(+0.13%)
Dec 11, 2006	22.05	22.24	22.04	22.23	656,900	+0.17(+0.77%)
Dec 08, 2006	21.71	22.14	21.66	22.06	869,200	+0.35(+1.61%)
Dec 07, 2006	21.51	21.79	21.51	21.71	640,100	+0.20(+0.93%)
Dec 06, 2006	21.55	21.55	21.41	21.51	408,200	+0.01(+0.05%)
Dec 05, 2006	21.59	21.68	21.35	21.50	433,500	-0.08(-0.37%)
Dec 04, 2006	21.36	21.66	21.36	21.58	600,200	+0.21(+0.98%)
Dec 01, 2006	21.38	21.67	21.12	21.37	566,100	-0.30(-1.38%)
Nov 30, 2006	21.63	21.73	21.41	21.67	745,800	+0.04(+0.18%)
Nov 29, 2006	21.17	21.64	21.16	21.63	554,800	+0.53(+2.51%)
Nov 28, 2006	21.33	21.34	20.94	21.10	475,500	-0.25(-1.17%)
Nov 27, 2006	21.60	21.65	21.23	21.35	632,900	-0.32(-1.48%)
Nov 24, 2006	21.60	21.77	21.50	21.67	375,900	+0.03(+0.14%)
Nov 22, 2006	21.50	21.68	21.39	21.64	725,000	+0.13(+0.60%)
Nov 21, 2006	21.60	21.76	21.45	21.51	765,400	+0.00(+0.00%)
Nov 20, 2006	21.50	21.66	21.40	21.51	534,800	+0.10(+0.47%)
Nov 17, 2006	21.38	21.62	21.31	21.41	446,200	+0.01(+0.05%)
Nov 16, 2006	21.50	21.53	21.30	21.40	369,600	-0.13(-0.60%)
Nov 15, 2006	21.58	21.74	21.36	21.53	556,700	-0.11(-0.51%)
Nov 14, 2006	21.61	21.69	21.42	21.64	667,700	+0.03(+0.14%)
Nov 13, 2006	21.71	21.87	21.46	21.61	757,500	-0.06(-0.28%)
Nov 10, 2006	21.62	21.69	21.45	21.67	448,400	+0.10(+0.46%)
Nov 09, 2006	21.59	21.68	21.41	21.57	848,300	+0.08(+0.37%)
Nov 08, 2006	21.70	21.75	21.48	21.49	1,450,500	-0.21(-0.97%)
Nov 07, 2006	21.48	22.09	21.46	21.70	2,501,200	+0.64(+3.04%)
Nov 06, 2006	20.92	21.16	20.90	21.06	887,000	+0.30(+1.45%)
Nov 03, 2006	21.00	21.09	20.74	20.76	797,500	-0.18(-0.86%)
Nov 02, 2006	21.04	21.18	20.90	20.94	767,600	-0.10(-0.48%)
Nov 01, 2006	21.40	21.48	20.98	21.04	931,700	-0.32(-1.50%)
Oct 31, 2006	21.69	21.72	21.20	21.36	1,280,700	-0.33(-1.52%)
Oct 30, 2006	21.47	21.79	21.32	21.69	1,767,300	+0.27(+1.26%)
Oct 27, 2006	20.20	21.59	19.93	21.42	3,146,600	+1.13(+5.57%)
Oct 26, 2006	20.05	20.47	19.85	20.29	2,211,800	+0.27(+1.35%)
Oct 25, 2006	19.96	20.08	19.80	20.02	673,300	+0.16(+0.81%)
Oct 24, 2006	19.61	20.02	19.61	19.86	1,092,500	+0.28(+1.43%)
Oct 23, 2006	19.69	19.85	19.50	19.58	600,600	-0.22(-1.11%)
Oct 20, 2006	19.88	19.96	19.74	19.80	555,400	+0.03(+0.15%)
Oct 19, 2006	19.88	19.91	19.75	19.77	407,000	-0.05(-0.25%)
Oct 18, 2006	19.85	20.00	19.74	19.82	390,100	+0.00(+0.00%)
Oct 17, 2006	19.85	19.95	19.76	19.82	524,600	-0.03(-0.15%)
Oct 16, 2006	20.00	20.07	19.83	19.85	699,500	-0.22(-1.10%)
Oct 13, 2006	20.20	20.27	19.99	20.07	1,171,300	-0.05(-0.25%)
Oct 12, 2006	19.97	20.13	19.90	20.12	887,200	+0.27(+1.36%)
Oct 11, 2006	19.72	19.93	19.44	19.85	1,188,400	+0.19(+0.97%)
Oct 10, 2006	19.95	19.98	19.52	19.66	1,000,000	-0.19(-0.96%)
Oct 09, 2006	19.57	19.93	19.45	19.85	979,100	+0.21(+1.07%)
Oct 06, 2006	19.12	19.77	19.12	19.64	919,600	+0.50(+2.61%)
Oct 05, 2006	19.08	19.22	19.00	19.14	732,300	+0.02(+0.10%)
Oct 04, 2006	18.83	19.19	18.80	19.12	306,500	+0.29(+1.54%)
Oct 03, 2006	18.91	19.02	18.83	18.83	578,800	-0.17(-0.89%)
Oct 02, 2006	19.10	19.30	18.98	19.00	801,800	+0.07(+0.37%)
Sep 29, 2006	19.03	19.08	18.90	18.93	813,900	-0.04(-0.21%)
Sep 28, 2006	19.11	19.28	18.92	18.97	625,600	-0.17(-0.89%)
Sep 27, 2006	18.98	19.30	18.92	19.14	1,080,800	+0.17(+0.90%)
Sep 26, 2006	19.14	19.22	18.91	18.97	2,156,700	-0.20(-1.04%)
Sep 25, 2006	19.00	19.40	18.90	19.17	984,900	+0.31(+1.64%)
Sep 22, 2006	18.95	19.00	18.70	18.86	1,384,400	-0.14(-0.74%)
Sep 21, 2006	18.81	19.00	18.65	19.00	1,441,500	+0.14(+0.74%)
Sep 20, 2006	18.35	18.93	18.12	18.86	1,933,200	+0.41(+2.22%)
Sep 19, 2006	18.72	18.80	18.43	18.45	1,432,700	-0.33(-1.76%)
Sep 18, 2006	18.72	18.93	18.63	18.78	581,900	-0.19(-1.00%)
Sep 15, 2006	18.97	19.04	18.70	18.97	788,900	+0.15(+0.80%)
Sep 14, 2006	18.52	18.83	18.50	18.82	517,700	+0.24(+1.29%)
Sep 13, 2006	18.64	18.70	18.48	18.58	408,900	-0.11(-0.59%)
Sep 12, 2006	18.43	18.73	18.41	18.69	808,500	+0.32(+1.74%)
Sep 11, 2006	18.35	18.43	18.22	18.37	451,100	+0.05(+0.27%)
Sep 08, 2006	18.12	18.41	18.09	18.32	699,100	+0.29(+1.61%)
Sep 07, 2006	18.17	18.30	18.03	18.03	442,100	-0.22(-1.21%)
Sep 06, 2006	18.32	18.46	18.22	18.25	887,000	-0.06(-0.33%)
Sep 05, 2006	18.23	18.56	18.23	18.31	1,120,100	+0.01(+0.05%)
Sep 01, 2006	18.46	18.58	18.30	18.30	872,400	-0.13(-0.71%)
Aug 31, 2006	18.53	18.75	18.43	18.43	1,074,600	-0.03(-0.16%)
Aug 30, 2006	18.63	18.70	18.43	18.46	829,000	-0.10(-0.54%)
Aug 29, 2006	18.81	18.84	18.47	18.56	815,400	-0.18(-0.96%)
Aug 28, 2006	18.47	18.87	18.40	18.74	579,700	+0.19(+1.02%)
Aug 25, 2006	18.40	18.64	18.36	18.55	908,000	+0.05(+0.27%)
Aug 24, 2006	18.83	18.91	18.50	18.50	1,145,800	-0.17(-0.91%)
Aug 23, 2006	19.05	19.06	18.64	18.67	871,800	-0.46(-2.40%)
Aug 22, 2006	19.54	19.60	19.12	19.13	778,700	-0.48(-2.45%)
Aug 21, 2006	19.62	19.70	19.54	19.61	588,200	-0.11(-0.56%)
Aug 18, 2006	19.85	19.94	19.60	19.72	813,300	-0.13(-0.65%)
Aug 17, 2006	19.64	20.02	19.60	19.85	1,048,700	+0.21(+1.07%)
Aug 16, 2006	19.29	19.70	19.28	19.64	1,346,700	+0.48(+2.51%)
Aug 15, 2006	18.97	19.16	18.85	19.16	1,326,900	+0.32(+1.70%)
Aug 14, 2006	18.84	19.02	18.76	18.84	793,300	+0.12(+0.64%)
Aug 11, 2006	18.72	18.81	18.55	18.72	705,600	-0.11(-0.58%)
Aug 10, 2006	18.06	19.23	18.06	18.83	1,423,200	+0.78(+4.32%)
Aug 09, 2006	18.35	18.51	18.04	18.05	791,600	-0.23(-1.26%)
Aug 08, 2006	18.30	18.55	18.16	18.28	856,200	-0.01(-0.05%)
Aug 07, 2006	18.27	18.39	18.17	18.29	853,100	-0.07(-0.38%)
Aug 04, 2006	18.76	19.04	18.29	18.36	1,584,800	-0.32(-1.71%)
Aug 03, 2006	17.90	18.77	17.68	18.68	1,732,300	+0.79(+4.42%)
Aug 02, 2006	17.95	18.21	17.86	17.89	1,247,600	-0.11(-0.61%)
Aug 01, 2006	18.02	18.19	17.91	18.00	1,274,500	-0.03(-0.17%)
Jul 31, 2006	17.85	18.10	17.69	18.03	1,692,800	+0.03(+0.17%)
Jul 28, 2006	18.80	18.80	16.31	18.00	5,349,900	-2.12(-10.54%)
Jul 27, 2006	20.58	20.67	20.10	20.12	705,500	-0.59(-2.85%)
Jul 26, 2006	20.75	20.85	20.53	20.71	300,600	-0.05(-0.24%)
Jul 25, 2006	20.40	20.82	20.40	20.76	395,300	+0.31(+1.52%)
Jul 24, 2006	20.45	20.54	20.33	20.45	743,900	+0.00(+0.00%)
Jul 21, 2006	20.70	20.71	20.30	20.45	570,900	-0.20(-0.97%)
Jul 20, 2006	20.84	20.96	20.61	20.65	496,100	-0.24(-1.15%)
Jul 19, 2006	20.31	20.95	20.30	20.89	763,000	+0.51(+2.50%)
Jul 18, 2006	20.33	20.49	20.07	20.38	732,900	+0.06(+0.30%)
Jul 17, 2006	20.32	20.55	20.15	20.32	434,900	-0.06(-0.29%)
Jul 14, 2006	20.48	20.57	20.11	20.38	470,400	-0.12(-0.59%)
Jul 13, 2006	20.94	20.95	20.48	20.50	399,000	-0.51(-2.43%)
Jul 12, 2006	21.12	21.18	20.77	21.01	564,600	-0.10(-0.47%)
Jul 11, 2006	20.98	21.14	20.75	21.11	422,200	+0.05(+0.24%)
Jul 10, 2006	21.30	21.42	20.99	21.06	419,500	-0.24(-1.13%)
Jul 07, 2006	21.31	21.46	21.13	21.30	574,900	-0.01(-0.05%)
Jul 06, 2006	21.15	21.42	21.08	21.31	524,200	+0.14(+0.66%)
Jul 05, 2006	21.27	21.29	21.04	21.17	627,300	-0.10(-0.47%)
Jul 03, 2006	20.98	21.27	20.89	21.27	261,900	+0.37(+1.77%)
Jun 30, 2006	21.05	21.18	20.68	20.90	676,400	-0.12(-0.57%)
Jun 29, 2006	20.50	21.05	20.46	21.02	513,900	+0.61(+2.99%)
Jun 28, 2006	20.41	20.54	20.18	20.41	448,300	+0.06(+0.29%)
Jun 27, 2006	20.62	20.68	20.27	20.35	451,900	-0.26(-1.26%)
Jun 26, 2006	20.48	20.75	20.38	20.61	605,100	+0.13(+0.63%)
Jun 23, 2006	20.30	20.70	20.30	20.48	413,800	+0.15(+0.74%)
Jun 22, 2006	20.33	20.42	20.15	20.33	664,200	-0.07(-0.34%)
Jun 21, 2006	20.29	20.49	20.20	20.40	1,112,000	+0.00(+0.00%)
Jun 20, 2006	20.38	20.69	20.36	20.40	747,300	+0.03(+0.15%)
Jun 19, 2006	20.91	20.96	20.33	20.37	669,400	-0.54(-2.58%)
Jun 16, 2006	20.90	21.05	20.85	20.91	1,310,700	+0.05(+0.24%)
Jun 15, 2006	20.54	21.03	20.51	20.86	999,400	+0.32(+1.56%)
Jun 14, 2006	20.47	20.57	20.25	20.54	874,700	-0.01(-0.05%)
Jun 13, 2006	20.98	20.98	18.53	20.55	1,068,200	+0.07(+0.34%)
Jun 12, 2006	20.75	20.78	20.48	20.48	925,700	-0.27(-1.30%)
Jun 09, 2006	20.30	20.82	20.17	20.75	1,100,400	+0.44(+2.17%)
Jun 08, 2006	20.22	20.53	19.77	20.31	1,068,200	+0.08(+0.40%)
Jun 07, 2006	20.15	20.45	20.04	20.23	794,400	+0.08(+0.40%)
Jun 06, 2006	20.32	20.37	20.02	20.15	487,700	-0.17(-0.84%)
Jun 05, 2006	20.85	20.96	20.28	20.32	545,900	-0.63(-3.01%)
Jun 02, 2006	21.17	21.28	20.87	20.95	516,600	-0.26(-1.23%)

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.