Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.25	12.26	12.04	12.20	7,001,989	-0.05(-0.40%)
Mar 29, 2007	12.23	12.26	12.16	12.25	5,492,704	+0.08(+0.63%)
Mar 28, 2007	12.22	12.26	12.15	12.18	6,971,785	-0.08(-0.62%)
Mar 27, 2007	12.24	12.27	12.19	12.25	4,850,440	-0.03(-0.24%)
Mar 26, 2007	12.22	12.29	12.09	12.28	5,456,700	+0.06(+0.47%)
Mar 23, 2007	12.18	12.24	12.12	12.22	4,845,509	+0.04(+0.35%)
Mar 22, 2007	12.19	12.20	12.10	12.18	4,818,072	-0.01(-0.07%)
Mar 21, 2007	12.06	12.23	11.99	12.19	8,078,491	+0.14(+1.15%)
Mar 20, 2007	11.86	12.05	11.79	12.05	7,471,504	+0.20(+1.67%)
Mar 19, 2007	11.74	11.89	11.73	11.85	6,831,422	+0.17(+1.46%)
Mar 16, 2007	11.78	11.84	11.67	11.68	8,090,492	-0.06(-0.53%)
Mar 15, 2007	11.64	11.76	11.59	11.74	6,984,896	+0.10(+0.85%)
Mar 14, 2007	11.65	11.70	11.50	11.64	8,034,849	-0.01(-0.05%)
Mar 13, 2007	11.79	11.85	11.61	11.65	7,280,206	-0.14(-1.15%)
Mar 12, 2007	11.60	11.79	11.57	11.79	4,599,499	+0.16(+1.35%)
Mar 09, 2007	11.66	11.68	11.56	11.63	5,543,256	+0.01(+0.12%)
Mar 08, 2007	11.70	11.71	11.60	11.62	6,909,250	-0.05(-0.42%)
Mar 07, 2007	11.58	11.73	11.56	11.67	6,150,971	+0.02(+0.20%)
Mar 06, 2007	11.56	11.65	11.55	11.64	7,246,748	+0.12(+1.03%)
Mar 05, 2007	11.65	11.69	11.51	11.52	11,142,520	-0.16(-1.39%)
Mar 02, 2007	11.75	11.78	11.69	11.69	6,005,134	-0.08(-0.69%)
Mar 01, 2007	11.76	11.83	11.65	11.77	6,856,905	+0.01(+0.07%)
Feb 28, 2007	11.71	11.84	11.65	11.76	10,767,927	+0.05(+0.42%)
Feb 27, 2007	11.96	12.00	11.63	11.71	10,263,499	-0.31(-2.54%)
Feb 26, 2007	11.96	12.14	11.88	12.01	13,021,285	+0.24(+2.00%)
Feb 23, 2007	11.73	11.81	11.71	11.78	4,290,368	+0.05(+0.39%)
Feb 22, 2007	11.71	11.77	11.66	11.73	4,506,760	-0.01(-0.05%)
Feb 21, 2007	11.72	11.79	11.69	11.74	7,624,614	-0.11(-0.93%)
Feb 20, 2007	11.87	11.87	11.80	11.85	7,319,848	-0.05(-0.43%)
Feb 16, 2007	11.90	11.93	11.87	11.90	5,491,613	-0.03(-0.28%)
Feb 15, 2007	11.95	11.97	11.88	11.93	3,916,866	-0.00(-0.01%)
Feb 14, 2007	11.96	12.04	11.92	11.93	7,759,188	-0.00(-0.01%)
Feb 13, 2007	12.08	12.10	11.64	11.94	27,027,770	-0.10(-0.83%)
Feb 12, 2007	12.03	12.10	12.01	12.04	3,892,259	+0.01(+0.10%)
Feb 09, 2007	12.03	12.08	11.99	12.02	7,193,286	-0.00(-0.02%)
Feb 08, 2007	11.98	12.05	11.97	12.03	5,760,011	+0.07(+0.56%)
Feb 07, 2007	11.98	12.00	11.93	11.96	5,365,415	-0.02(-0.17%)
Feb 06, 2007	11.94	12.01	11.88	11.98	8,265,060	+0.09(+0.72%)
Feb 05, 2007	11.88	12.01	11.85	11.89	8,661,839	-0.00(-0.02%)
Feb 02, 2007	11.79	11.97	11.68	11.90	19,260,290	+0.32(+2.79%)
Feb 01, 2007	11.48	11.63	11.41	11.57	8,094,129	+0.17(+1.48%)
Jan 31, 2007	11.27	11.45	11.25	11.41	7,843,551	+0.08(+0.68%)
Jan 30, 2007	11.27	11.33	11.25	11.33	3,983,420	+0.07(+0.59%)
Jan 29, 2007	11.31	11.31	11.24	11.26	5,189,756	-0.02(-0.18%)
Jan 26, 2007	11.15	11.31	11.15	11.28	3,920,503	+0.03(+0.23%)
Jan 25, 2007	11.25	11.37	11.23	11.26	5,281,405	-0.02(-0.20%)
Jan 24, 2007	11.36	11.39	11.25	11.28	14,557,504	+0.16(+1.47%)
Jan 23, 2007	11.07	11.12	11.04	11.12	7,131,460	+0.05(+0.41%)
Jan 22, 2007	11.09	11.14	11.01	11.07	5,133,386	-0.03(-0.30%)
Jan 19, 2007	11.07	11.11	11.03	11.10	3,912,138	+0.06(+0.54%)
Jan 18, 2007	11.03	11.06	11.00	11.04	6,248,074	+0.03(+0.29%)
Jan 17, 2007	11.01	11.04	10.97	11.01	5,007,188	+0.01(+0.06%)
Jan 16, 2007	11.01	11.07	11.00	11.01	5,812,382	+0.01(+0.06%)
Jan 12, 2007	11.10	11.13	10.95	11.00	11,306,178	-0.12(-1.08%)
Jan 11, 2007	11.20	11.22	11.08	11.12	9,982,735	-0.09(-0.77%)
Jan 10, 2007	11.22	11.23	11.16	11.20	6,704,860	-0.03(-0.28%)
Jan 09, 2007	11.26	11.26	11.14	11.24	7,889,012	-0.02(-0.17%)
Jan 08, 2007	11.30	11.36	11.24	11.26	7,088,546	-0.05(-0.45%)
Jan 05, 2007	11.47	11.47	11.26	11.31	10,092,931	-0.17(-1.44%)
Jan 04, 2007	11.48	11.53	11.40	11.47	6,301,535	-0.03(-0.25%)
Jan 03, 2007	11.51	11.55	11.40	11.50	8,575,646	-0.03(-0.23%)
Dec 29, 2006	11.54	11.55	11.44	11.53	4,180,172	-0.02(-0.21%)
Dec 28, 2006	11.52	11.59	11.52	11.55	6,491,378	+0.01(+0.07%)
Dec 27, 2006	11.41	11.55	11.41	11.54	4,894,810	+0.13(+1.17%)
Dec 26, 2006	11.30	11.42	11.24	11.41	3,563,730	+0.09(+0.77%)
Dec 22, 2006	11.31	11.34	11.20	11.32	4,027,425	+0.02(+0.17%)
Dec 21, 2006	11.38	11.41	11.24	11.30	4,883,172	-0.03(-0.26%)
Dec 20, 2006	11.48	11.49	11.33	11.33	5,748,010	-0.12(-1.07%)
Dec 19, 2006	11.31	11.46	11.27	11.46	4,583,133	+0.13(+1.10%)
Dec 18, 2006	11.40	11.41	11.31	11.33	5,526,891	-0.07(-0.59%)
Dec 15, 2006	11.38	11.41	11.35	11.40	5,671,636	+0.02(+0.14%)
Dec 14, 2006	11.34	11.41	11.32	11.38	3,648,468	+0.02(+0.17%)
Dec 13, 2006	11.23	11.37	11.23	11.36	5,374,144	+0.14(+1.27%)
Dec 12, 2006	11.16	11.24	11.16	11.22	4,826,437	+0.06(+0.52%)
Dec 11, 2006	11.16	11.19	11.12	11.16	3,951,052	+0.01(+0.06%)
Dec 08, 2006	11.15	11.19	11.11	11.15	4,931,542	+0.00(+0.00%)
Dec 07, 2006	11.17	11.20	11.14	11.15	5,173,754	-0.00(-0.03%)
Dec 06, 2006	11.16	11.18	11.14	11.16	6,239,346	-0.01(-0.05%)
Dec 05, 2006	11.15	11.18	11.13	11.16	8,645,473	+0.02(+0.20%)
Dec 04, 2006	11.12	11.14	11.11	11.14	6,241,891	+0.02(+0.19%)
Dec 01, 2006	11.11	11.12	11.05	11.12	5,881,482	+0.02(+0.17%)
Nov 30, 2006	11.11	11.11	11.08	11.10	6,189,157	-0.00(-0.01%)
Nov 29, 2006	11.07	11.12	11.02	11.10	6,540,839	-0.02(-0.17%)
Nov 28, 2006	11.09	11.18	11.05	11.12	6,018,954	+0.02(+0.21%)
Nov 27, 2006	11.13	11.15	11.05	11.10	5,114,110	-0.04(-0.35%)
Nov 24, 2006	11.10	11.17	11.10	11.14	1,466,006	-0.01(-0.06%)
Nov 22, 2006	11.10	11.16	11.10	11.14	5,466,156	+0.02(+0.21%)
Nov 21, 2006	11.11	11.14	11.08	11.12	4,292,550	-0.00(-0.02%)
Nov 20, 2006	11.07	11.16	10.99	11.12	3,372,796	+0.00(+0.02%)
Nov 17, 2006	11.02	11.17	11.02	11.12	3,636,102	+0.07(+0.60%)
Nov 16, 2006	11.12	11.17	11.05	11.05	5,767,649	+0.01(+0.06%)
Nov 15, 2006	11.00	11.08	10.95	11.05	7,487,506	-0.02(-0.16%)
Nov 14, 2006	11.14	11.17	11.04	11.06	5,657,817	-0.10(-0.89%)
Nov 13, 2006	11.14	11.19	11.14	11.16	2,893,825	-0.00(-0.02%)
Nov 10, 2006	11.14	11.17	11.13	11.17	6,501,925	+0.02(+0.21%)
Nov 09, 2006	11.10	11.17	11.08	11.14	7,271,478	+0.04(+0.38%)
Nov 08, 2006	11.02	11.18	10.99	11.10	4,759,883	+0.09(+0.77%)
Nov 07, 2006	10.97	11.02	10.95	11.02	5,173,754	+0.05(+0.45%)
Nov 06, 2006	11.07	11.10	10.95	10.97	8,741,485	-0.13(-1.13%)
Nov 03, 2006	11.13	11.19	11.07	11.09	7,296,572	-0.04(-0.40%)
Nov 02, 2006	11.38	11.38	11.07	11.13	18,697,308	-0.36(-3.13%)
Nov 01, 2006	11.14	11.61	11.14	11.49	18,555,472	+0.36(+3.23%)
Oct 31, 2006	11.11	11.16	11.07	11.13	3,877,952	+0.06(+0.51%)
Oct 30, 2006	11.12	11.16	11.05	11.08	3,283,330	-0.01(-0.07%)
Oct 27, 2006	11.15	11.21	11.08	11.09	3,627,374	-0.10(-0.91%)
Oct 26, 2006	11.20	11.26	11.14	11.19	3,711,385	-0.02(-0.13%)
Oct 25, 2006	11.14	11.25	11.09	11.20	4,153,987	+0.09(+0.85%)
Oct 24, 2006	11.11	11.11	11.03	11.11	3,727,387	-0.01(-0.11%)
Oct 23, 2006	10.98	11.13	10.93	11.12	4,360,559	+0.10(+0.91%)
Oct 20, 2006	10.98	11.04	10.93	11.02	4,253,273	+0.08(+0.70%)
Oct 19, 2006	10.78	10.98	10.75	10.94	3,955,416	+0.16(+1.49%)
Oct 18, 2006	10.77	10.82	10.75	10.78	5,485,067	+0.02(+0.14%)
Oct 17, 2006	10.74	10.84	10.73	10.77	3,918,320	+0.01(+0.05%)
Oct 16, 2006	10.69	10.78	10.67	10.76	4,100,526	+0.06(+0.55%)
Oct 13, 2006	10.69	10.72	10.65	10.70	3,299,696	+0.01(+0.12%)
Oct 12, 2006	10.68	10.70	10.62	10.69	5,096,290	+0.02(+0.23%)
Oct 11, 2006	10.63	10.71	10.59	10.67	4,963,909	+0.03(+0.30%)
Oct 10, 2006	10.49	10.65	10.47	10.63	6,288,807	+0.14(+1.30%)
Oct 09, 2006	10.50	10.57	10.46	10.50	3,017,478	+0.02(+0.20%)
Oct 06, 2006	10.54	10.54	10.46	10.48	4,044,518	-0.06(-0.59%)
Oct 05, 2006	10.56	10.59	10.48	10.54	3,276,420	-0.02(-0.16%)
Oct 04, 2006	10.55	10.57	10.45	10.56	5,075,560	+0.00(+0.04%)
Oct 03, 2006	10.57	10.58	10.48	10.55	5,174,118	+0.01(+0.08%)
Oct 02, 2006	10.52	10.61	10.52	10.54	6,624,486	+0.03(+0.26%)
Sep 29, 2006	10.61	10.67	10.52	10.52	5,555,258	-0.09(-0.89%)
Sep 28, 2006	10.77	10.79	10.60	10.61	4,763,884	-0.16(-1.49%)
Sep 27, 2006	10.63	10.77	10.61	10.77	3,693,564	+0.12(+1.16%)
Sep 26, 2006	10.66	10.72	10.60	10.65	2,689,436	+0.03(+0.30%)
Sep 25, 2006	10.55	10.64	10.47	10.62	5,010,824	+0.13(+1.21%)
Sep 22, 2006	10.60	10.60	10.48	10.49	3,921,594	-0.10(-0.99%)
Sep 21, 2006	10.59	10.63	10.52	10.59	3,638,648	+0.06(+0.57%)
Sep 20, 2006	10.70	10.70	10.53	10.53	4,181,263	-0.07(-0.66%)
Sep 19, 2006	10.60	10.63	10.56	10.60	3,430,258	+0.04(+0.34%)
Sep 18, 2006	10.64	10.65	10.50	10.57	4,227,451	-0.04(-0.38%)
Sep 15, 2006	10.56	10.62	10.46	10.61	9,260,461	+0.09(+0.81%)
Sep 14, 2006	10.59	10.64	10.49	10.52	5,874,208	-0.06(-0.56%)
Sep 13, 2006	10.58	10.62	10.45	10.58	6,024,409	+0.05(+0.44%)
Sep 12, 2006	10.60	10.60	10.46	10.54	6,923,070	-0.03(-0.27%)
Sep 11, 2006	10.79	10.79	10.55	10.56	5,780,741	-0.12(-1.12%)
Sep 08, 2006	10.78	10.81	10.67	10.68	4,506,396	-0.06(-0.59%)
Sep 07, 2006	10.76	10.83	10.73	10.75	5,917,850	-0.04(-0.36%)
Sep 06, 2006	10.91	10.91	10.79	10.79	4,920,267	-0.14(-1.32%)
Sep 05, 2006	10.94	10.94	10.84	10.93	4,715,514	-0.01(-0.10%)
Sep 01, 2006	10.98	10.99	10.91	10.94	2,862,185	-0.04(-0.39%)
Aug 31, 2006	10.91	10.99	10.91	10.98	4,360,923	+0.08(+0.74%)
Aug 30, 2006	11.07	11.10	10.90	10.90	4,481,302	-0.28(-2.48%)
Aug 29, 2006	11.12	11.19	11.05	11.18	7,862,827	+0.03(+0.27%)
Aug 28, 2006	11.09	11.17	11.02	11.15	7,242,383	+0.03(+0.27%)
Aug 25, 2006	11.01	11.16	11.01	11.12	6,227,344	+0.08(+0.71%)
Aug 24, 2006	10.88	11.05	10.85	11.04	6,444,099	+0.16(+1.49%)
Aug 23, 2006	11.00	11.01	10.88	10.88	4,040,518	-0.11(-0.96%)
Aug 22, 2006	10.94	11.00	10.89	10.98	3,309,515	+0.05(+0.48%)
Aug 21, 2006	10.93	10.99	10.86	10.93	2,147,184	+0.03(+0.32%)
Aug 18, 2006	10.76	10.93	10.75	10.90	3,655,378	+0.14(+1.33%)
Aug 17, 2006	10.80	10.82	10.72	10.76	4,139,440	-0.07(-0.67%)
Aug 16, 2006	10.99	11.00	10.83	10.83	3,742,662	-0.13(-1.15%)
Aug 15, 2006	10.94	10.99	10.84	10.95	3,506,995	+0.09(+0.80%)
Aug 14, 2006	10.64	10.92	10.64	10.87	3,583,005	-0.03(-0.28%)
Aug 11, 2006	10.82	10.91	10.82	10.90	2,596,333	+0.02(+0.19%)
Aug 10, 2006	10.85	10.89	10.76	10.88	4,742,063	+0.03(+0.28%)
Aug 09, 2006	10.83	10.92	10.77	10.85	4,162,352	+0.12(+1.13%)
Aug 08, 2006	10.69	10.79	10.67	10.73	3,567,366	+0.05(+0.49%)
Aug 07, 2006	10.80	10.86	10.66	10.67	4,107,436	-0.17(-1.55%)
Aug 04, 2006	10.81	10.85	10.76	10.84	3,947,051	+0.07(+0.64%)
Aug 03, 2006	10.72	10.79	10.66	10.77	5,824,020	+0.03(+0.27%)
Aug 02, 2006	10.79	10.83	10.74	10.74	5,343,231	-0.06(-0.60%)
Aug 01, 2006	10.79	10.86	10.74	10.81	4,662,052	+0.02(+0.18%)
Jul 31, 2006	10.76	10.84	10.74	10.79	3,486,629	-0.02(-0.15%)
Jul 28, 2006	10.81	10.87	10.77	10.81	5,281,041	+0.05(+0.47%)
Jul 27, 2006	10.82	10.95	10.74	10.76	5,510,525	-0.06(-0.55%)
Jul 26, 2006	10.72	10.83	10.70	10.81	6,277,169	+0.08(+0.78%)
Jul 25, 2006	10.60	10.76	10.58	10.73	5,198,485	+0.08(+0.75%)
Jul 24, 2006	10.69	10.71	10.63	10.65	5,141,387	-0.03(-0.32%)
Jul 21, 2006	10.71	10.71	10.62	10.69	5,804,017	+0.07(+0.63%)
Jul 20, 2006	10.52	10.64	10.52	10.62	4,645,323	+0.10(+0.95%)
Jul 19, 2006	10.32	10.54	10.31	10.52	5,715,278	+0.20(+1.97%)
Jul 18, 2006	10.42	10.42	10.25	10.31	5,649,088	-0.10(-1.00%)
Jul 17, 2006	10.40	10.49	10.38	10.42	6,246,983	+0.02(+0.23%)
Jul 14, 2006	10.31	10.42	10.27	10.39	5,340,685	+0.08(+0.81%)
Jul 13, 2006	10.33	10.41	10.29	10.31	5,438,152	-0.02(-0.19%)
Jul 12, 2006	10.40	10.40	10.30	10.33	4,564,949	-0.06(-0.56%)
Jul 11, 2006	10.37	10.41	10.31	10.39	5,326,138	+0.01(+0.08%)
Jul 10, 2006	10.39	10.40	10.33	10.38	5,311,227	+0.02(+0.17%)
Jul 07, 2006	10.34	10.43	10.31	10.36	5,973,493	-0.00(-0.03%)
Jul 06, 2006	10.32	10.37	10.26	10.36	5,968,402	+0.05(+0.45%)
Jul 05, 2006	10.30	10.37	10.26	10.32	5,283,587	-0.08(-0.77%)
Jul 03, 2006	10.28	10.40	10.23	10.40	1,734,768	+0.12(+1.12%)
Jun 30, 2006	10.35	10.39	10.26	10.28	5,327,956	-0.06(-0.62%)
Jun 29, 2006	10.17	10.35	10.13	10.35	6,215,343	+0.25(+2.48%)
Jun 28, 2006	10.06	10.13	10.06	10.10	3,518,269	+0.04(+0.41%)
Jun 27, 2006	10.12	10.21	10.04	10.06	4,593,316	-0.07(-0.69%)
Jun 26, 2006	10.02	10.13	10.02	10.13	3,570,640	+0.13(+1.33%)
Jun 23, 2006	9.868	10.13	9.866	9.992	4,723,879	+0.10(+1.03%)
Jun 22, 2006	9.952	9.962	9.851	9.890	5,806,563	-0.10(-0.96%)
Jun 21, 2006	10.01	10.08	9.941	9.987	3,914,320	+0.01(+0.06%)
Jun 20, 2006	10.06	10.11	9.951	9.981	4,531,490	-0.05(-0.45%)
Jun 19, 2006	10.23	10.23	9.973	10.03	3,977,601	-0.15(-1.47%)
Jun 16, 2006	10.10	10.21	10.09	10.18	4,817,709	+0.09(+0.84%)
Jun 15, 2006	9.940	10.14	9.899	10.09	5,866,207	+0.22(+2.21%)
Jun 14, 2006	9.955	10.01	9.824	9.873	5,863,297	-0.13(-1.31%)
Jun 13, 2006	10.04	10.10	9.940	10.00	6,600,483	-0.03(-0.33%)
Jun 12, 2006	10.01	10.11	9.989	10.04	3,605,917	+0.03(+0.27%)
Jun 09, 2006	9.954	10.06	9.941	10.01	6,541,930	+0.02(+0.21%)
Jun 08, 2006	9.961	10.01	9.917	9.988	7,825,367	-0.03(-0.27%)
Jun 07, 2006	10.16	10.18	10.01	10.02	5,115,201	-0.14(-1.42%)
Jun 06, 2006	10.15	10.21	10.04	10.16	5,838,931	+0.01(+0.14%)
Jun 05, 2006	10.20	10.28	10.13	10.15	5,496,341	-0.05(-0.54%)
Jun 02, 2006	10.11	10.20	10.02	10.20	5,145,751	+0.13(+1.27%)
Jun 01, 2006	9.978	10.12	9.944	10.07	5,940,398	+0.09(+0.95%)
May 31, 2006	9.868	9.981	9.864	9.978	5,029,736	+0.05(+0.46%)
May 30, 2006	10.01	10.06	9.929	9.933	4,124,892	-0.08(-0.84%)
May 26, 2006	9.976	10.05	9.879	10.02	2,862,549	+0.10(+1.01%)
May 25, 2006	9.906	9.930	9.786	9.917	5,681,092	+0.05(+0.56%)
May 24, 2006	9.966	9.981	9.723	9.862	8,500,000	-0.09(-0.93%)
May 23, 2006	10.10	10.13	9.934	9.954	8,120,678	-0.14(-1.42%)
May 22, 2006	10.15	10.17	9.969	10.10	8,816,767	-0.03(-0.30%)
May 19, 2006	9.948	10.17	9.915	10.13	8,112,677	+0.26(+2.63%)
May 18, 2006	9.765	9.973	9.765	9.867	3,467,717	-0.01(-0.08%)
May 17, 2006	9.904	10.00	9.840	9.875	7,118,004	-0.10(-1.05%)
May 16, 2006	10.09	10.10	9.976	9.980	4,604,590	-0.10(-1.02%)
May 15, 2006	10.11	10.16	10.00	10.08	4,922,086	-0.03(-0.31%)
May 12, 2006	10.31	10.31	10.10	10.11	4,633,685	-0.21(-2.08%)
May 11, 2006	10.39	10.40	10.24	10.33	3,641,194	-0.05(-0.53%)
May 10, 2006	10.21	10.41	10.17	10.38	5,962,583	+0.17(+1.71%)
May 09, 2006	10.26	10.28	10.21	10.21	5,085,016	-0.08(-0.80%)
May 08, 2006	10.37	10.39	10.25	10.29	4,060,157	-0.14(-1.37%)
May 05, 2006	10.28	10.45	10.27	10.43	4,638,413	+0.21(+2.07%)
May 04, 2006	10.26	10.35	10.21	10.22	4,504,941	-0.01(-0.13%)
May 03, 2006	10.27	10.30	10.12	10.24	5,611,992	-0.04(-0.36%)
May 02, 2006	10.24	10.30	10.16	10.27	6,777,960	+0.06(+0.54%)
May 01, 2006	10.30	10.34	10.19	10.22	6,181,156	-0.07(-0.72%)
Apr 28, 2006	10.30	10.32	10.24	10.29	7,443,500	-0.04(-0.40%)
Apr 27, 2006	10.23	10.41	10.14	10.33	8,222,509	+0.11(+1.03%)
Apr 26, 2006	10.27	10.28	10.20	10.23	7,866,100	+0.03(+0.30%)
Apr 25, 2006	10.15	10.23	10.12	10.20	6,829,240	+0.02(+0.17%)
Apr 24, 2006	10.18	10.21	10.14	10.18	6,173,519	-0.03(-0.32%)
Apr 21, 2006	10.15	10.25	10.07	10.21	11,951,351	+0.12(+1.23%)
Apr 20, 2006	10.08	10.26	10.07	10.09	7,332,577	-0.01(-0.11%)
Apr 19, 2006	10.08	10.13	10.04	10.10	4,531,490	+0.01(+0.05%)
Apr 18, 2006	9.783	10.11	9.786	10.10	7,244,566	+0.31(+3.20%)
Apr 17, 2006	9.684	9.789	9.684	9.782	4,808,253	+0.05(+0.54%)
Apr 13, 2006	9.830	9.848	9.694	9.730	3,879,770	-0.10(-1.02%)
Apr 12, 2006	9.852	9.917	9.774	9.830	4,892,991	-0.02(-0.21%)
Apr 11, 2006	9.911	9.956	9.834	9.851	4,948,271	-0.05(-0.49%)
Apr 10, 2006	9.763	10.00	9.748	9.899	6,685,585	+0.14(+1.47%)
Apr 07, 2006	9.808	9.824	9.709	9.756	5,627,631	-0.07(-0.67%)
Apr 06, 2006	9.889	9.892	9.713	9.822	4,908,993	-0.07(-0.68%)
Apr 05, 2006	9.837	9.904	9.805	9.889	5,099,927	+0.03(+0.31%)
Apr 04, 2006	9.688	9.873	9.624	9.859	7,348,579	+0.18(+1.86%)

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.