Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.07	24.30	23.74	23.88	3,680,083	-0.20(-0.81%)
May 30, 2007	23.27	24.07	23.17	24.07	4,328,553	+0.96(+4.15%)
May 29, 2007	22.49	23.11	22.38	23.11	3,851,729	+0.82(+3.65%)
May 25, 2007	22.19	22.51	22.02	22.30	3,467,495	+0.21(+0.93%)
May 24, 2007	22.58	22.62	21.88	22.09	3,280,608	-0.53(-2.33%)
May 23, 2007	22.94	23.22	22.61	22.62	2,290,016	-0.32(-1.39%)
May 22, 2007	22.85	23.13	22.67	22.94	2,499,004	+0.20(+0.86%)
May 21, 2007	22.58	23.08	22.57	22.74	3,281,951	+0.17(+0.73%)
May 18, 2007	23.13	23.14	22.52	22.58	4,437,651	-0.51(-2.19%)
May 17, 2007	23.70	23.70	22.98	23.08	4,307,860	-0.59(-2.51%)
May 16, 2007	23.95	24.01	23.46	23.68	2,155,539	-0.27(-1.14%)
May 15, 2007	24.59	24.64	23.88	23.95	2,399,884	-0.52(-2.11%)
May 14, 2007	24.79	24.91	24.41	24.47	1,291,538	-0.26(-1.06%)
May 11, 2007	24.47	24.80	24.45	24.73	1,409,796	+0.28(+1.16%)
May 10, 2007	24.87	24.98	24.32	24.44	2,393,863	-0.57(-2.29%)
May 09, 2007	24.71	25.18	24.67	25.02	1,357,065	+0.31(+1.25%)
May 08, 2007	24.84	24.90	24.66	24.71	1,735,880	-0.28(-1.12%)
May 07, 2007	24.91	25.10	24.87	24.99	1,568,767	+0.08(+0.33%)
May 04, 2007	25.38	25.42	24.89	24.90	2,473,929	-0.31(-1.25%)
May 03, 2007	25.02	25.47	25.02	25.22	2,805,904	+0.41(+1.66%)
May 02, 2007	24.68	25.04	24.54	24.81	1,607,920	+0.15(+0.61%)
May 01, 2007	24.90	25.01	24.30	24.66	2,519,726	-0.14(-0.56%)
Apr 30, 2007	25.41	25.41	24.80	24.80	2,459,475	-0.54(-2.12%)
Apr 27, 2007	25.34	25.42	25.18	25.33	1,616,410	-0.04(-0.14%)
Apr 26, 2007	25.42	25.57	25.24	25.37	1,414,695	-0.11(-0.45%)
Apr 25, 2007	25.53	25.68	25.15	25.48	1,724,601	+0.10(+0.41%)
Apr 24, 2007	25.67	25.68	25.19	25.38	1,551,046	-0.18(-0.71%)
Apr 23, 2007	25.25	25.67	25.22	25.56	2,088,911	+0.37(+1.47%)
Apr 20, 2007	24.98	25.26	24.98	25.19	2,904,383	+0.21(+0.85%)
Apr 19, 2007	25.68	25.98	24.77	24.98	2,228,351	-0.03(-0.12%)
Apr 18, 2007	25.07	25.22	25.00	25.01	1,815,427	-0.23(-0.90%)
Apr 17, 2007	25.07	25.35	24.86	25.23	1,919,665	+0.24(+0.97%)
Apr 16, 2007	25.04	25.19	24.80	24.99	1,866,092	+0.00(+0.00%)
Apr 13, 2007	24.73	25.06	24.55	24.99	2,107,522	+0.31(+1.25%)
Apr 12, 2007	24.60	24.76	24.49	24.68	1,647,213	-0.13(-0.54%)
Apr 11, 2007	24.85	25.32	24.70	24.82	2,361,584	-0.49(-1.94%)
Apr 10, 2007	25.26	25.37	25.16	25.31	1,257,805	+0.15(+0.59%)
Apr 09, 2007	25.08	25.20	25.02	25.16	1,469,895	+0.04(+0.14%)
Apr 05, 2007	25.12	25.22	25.08	25.12	1,299,196	-0.07(-0.27%)
Apr 04, 2007	25.47	25.47	24.93	25.19	2,313,695	-0.28(-1.09%)
Apr 03, 2007	25.35	25.64	25.24	25.47	2,253,697	+0.22(+0.88%)
Apr 02, 2007	25.08	25.30	24.89	25.24	2,222,291	+0.10(+0.41%)
Mar 30, 2007	24.92	25.17	24.75	25.14	3,640,036	+0.23(+0.91%)
Mar 29, 2007	26.11	26.11	24.81	24.91	4,572,340	-0.14(-0.56%)
Mar 28, 2007	25.28	25.37	24.81	25.05	2,637,301	-0.27(-1.08%)
Mar 27, 2007	25.49	25.57	25.19	25.33	2,067,004	-0.29(-1.13%)
Mar 26, 2007	25.97	26.06	25.41	25.62	2,715,479	-0.39(-1.51%)
Mar 23, 2007	25.95	26.29	25.95	26.01	1,078,876	-0.02(-0.08%)
Mar 22, 2007	26.52	26.52	25.83	26.03	1,721,921	-0.04(-0.14%)
Mar 21, 2007	25.52	26.14	25.33	26.06	2,376,221	+0.56(+2.18%)
Mar 20, 2007	25.37	25.57	25.15	25.51	1,759,531	+0.13(+0.53%)
Mar 19, 2007	25.15	25.39	25.09	25.37	2,140,572	+0.36(+1.44%)
Mar 16, 2007	25.25	25.29	24.99	25.01	2,905,476	-0.13(-0.53%)
Mar 15, 2007	24.69	25.24	24.67	25.15	2,537,448	+0.32(+1.29%)
Mar 14, 2007	24.76	24.98	24.27	24.83	3,514,411	+0.04(+0.17%)
Mar 13, 2007	25.69	25.52	24.75	24.79	3,581,682	-0.91(-3.53%)
Mar 12, 2007	25.34	25.78	25.30	25.69	2,060,218	+0.13(+0.52%)
Mar 09, 2007	25.51	25.65	25.24	25.56	2,239,157	+0.34(+1.35%)
Mar 08, 2007	25.15	25.55	25.15	25.22	3,691,605	+0.59(+2.39%)
Mar 07, 2007	25.04	25.19	24.62	24.63	2,802,921	-0.46(-1.85%)
Mar 06, 2007	24.50	25.25	24.45	25.09	3,478,545	+0.79(+3.27%)
Mar 05, 2007	24.99	25.09	24.26	24.30	3,248,814	-0.94(-3.72%)
Mar 02, 2007	25.55	25.63	25.19	25.24	3,016,174	-0.43(-1.69%)
Mar 01, 2007	25.48	26.06	24.81	25.67	3,842,121	-0.26(-0.99%)
Feb 28, 2007	25.87	26.25	25.78	25.93	3,946,927	+0.21(+0.82%)
Feb 27, 2007	26.74	26.74	25.24	25.72	3,396,346	-1.02(-3.82%)
Feb 26, 2007	26.96	27.09	26.22	26.74	2,236,935	-0.13(-0.48%)
Feb 23, 2007	27.30	27.36	26.80	26.87	1,611,417	-0.50(-1.81%)
Feb 22, 2007	27.55	27.65	27.29	27.36	2,132,531	-0.19(-0.67%)
Feb 21, 2007	27.36	27.56	27.20	27.55	2,720,527	+0.17(+0.60%)
Feb 20, 2007	27.03	27.41	26.77	27.38	2,633,869	+0.36(+1.34%)
Feb 16, 2007	27.22	27.24	26.73	27.02	2,849,643	-0.28(-1.02%)
Feb 15, 2007	26.89	27.49	26.89	27.30	3,040,601	+0.41(+1.53%)
Feb 14, 2007	26.82	27.13	25.98	26.89	4,070,817	+0.07(+0.25%)
Feb 13, 2007	26.19	26.84	25.73	26.82	5,003,249	+0.66(+2.52%)
Feb 12, 2007	26.59	26.69	25.84	26.16	3,798,037	-0.60(-2.24%)
Feb 09, 2007	27.00	27.17	25.97	26.76	6,195,390	-0.16(-0.59%)
Feb 08, 2007	26.86	27.25	26.76	26.92	3,491,728	-0.05(-0.19%)
Feb 07, 2007	26.20	27.07	26.02	26.97	3,700,910	+0.77(+2.95%)
Feb 06, 2007	26.13	26.44	26.07	26.20	2,704,243	+0.19(+0.71%)
Feb 05, 2007	26.00	26.20	25.95	26.01	1,504,597	-0.02(-0.08%)
Feb 02, 2007	25.80	26.03	25.67	26.03	1,230,858	+0.24(+0.92%)
Feb 01, 2007	25.61	25.80	25.32	25.80	1,669,577	+0.21(+0.83%)
Jan 31, 2007	25.43	25.75	25.21	25.58	1,802,376	+0.06(+0.24%)
Jan 30, 2007	25.43	25.53	25.13	25.52	1,628,478	+0.25(+0.98%)
Jan 29, 2007	25.30	25.41	25.15	25.28	1,105,426	+0.04(+0.16%)
Jan 26, 2007	25.22	25.26	24.93	25.23	1,198,094	+0.13(+0.53%)
Jan 25, 2007	25.25	25.42	25.03	25.10	2,256,993	+0.05(+0.21%)
Jan 24, 2007	24.64	25.10	24.55	25.05	1,714,361	+0.50(+2.04%)
Jan 23, 2007	24.42	24.75	24.42	24.55	1,598,041	+0.04(+0.15%)
Jan 22, 2007	24.80	24.88	24.42	24.51	2,084,064	-0.38(-1.53%)
Jan 19, 2007	24.66	24.89	24.22	24.89	1,493,547	+0.32(+1.30%)
Jan 18, 2007	24.78	24.83	24.48	24.57	1,608,316	-0.07(-0.29%)
Jan 17, 2007	24.57	24.88	24.38	24.65	1,510,801	+0.08(+0.34%)
Jan 16, 2007	24.24	24.76	24.24	24.56	1,872,556	+0.35(+1.45%)
Jan 12, 2007	24.60	24.81	24.13	24.21	2,522,008	+0.08(+0.34%)
Jan 11, 2007	23.70	24.38	23.70	24.13	2,337,641	+0.43(+1.83%)
Jan 10, 2007	23.02	23.71	22.88	23.70	3,306,004	+0.69(+2.98%)
Jan 09, 2007	22.76	23.10	22.64	23.01	1,794,040	+0.36(+1.57%)
Jan 08, 2007	22.64	22.71	22.48	22.65	1,603,081	-0.08(-0.36%)
Jan 05, 2007	22.98	22.98	22.70	22.74	3,189,878	-0.35(-1.50%)
Jan 04, 2007	23.32	23.33	23.01	23.08	2,239,157	-0.19(-0.80%)
Jan 03, 2007	23.22	23.41	22.99	23.27	2,531,508	+0.08(+0.36%)
Dec 29, 2006	23.24	23.39	23.16	23.19	1,314,414	-0.06(-0.24%)
Dec 28, 2006	23.17	23.26	23.10	23.24	1,591,255	-0.17(-0.71%)
Dec 27, 2006	23.39	23.46	23.22	23.41	1,865,770	+0.22(+0.93%)
Dec 26, 2006	22.90	23.32	22.90	23.19	1,216,124	+0.31(+1.38%)
Dec 22, 2006	22.94	23.13	22.80	22.88	3,048,162	-0.28(-1.22%)
Dec 21, 2006	23.48	23.61	23.13	23.16	1,530,187	-0.31(-1.34%)
Dec 20, 2006	23.41	23.60	23.35	23.47	1,301,231	+0.15(+0.66%)
Dec 19, 2006	23.57	23.59	23.10	23.32	2,260,482	-0.29(-1.22%)
Dec 18, 2006	23.72	23.92	23.52	23.61	1,607,540	-0.12(-0.52%)
Dec 15, 2006	23.83	23.91	23.60	23.73	3,998,495	-0.08(-0.33%)
Dec 14, 2006	23.60	23.95	23.60	23.81	2,849,061	+0.26(+1.10%)
Dec 13, 2006	23.80	23.88	23.31	23.55	1,631,773	-0.14(-0.61%)
Dec 12, 2006	23.73	23.86	23.56	23.70	1,419,490	-0.03(-0.13%)
Dec 11, 2006	23.68	23.96	23.59	23.73	2,189,527	-0.05(-0.22%)
Dec 08, 2006	23.70	23.92	23.65	23.78	1,405,144	+0.04(+0.17%)
Dec 07, 2006	23.96	23.98	23.67	23.74	1,131,404	-0.11(-0.48%)
Dec 06, 2006	23.93	24.01	23.56	23.85	1,529,024	-0.12(-0.52%)
Dec 05, 2006	24.24	24.31	23.93	23.98	1,488,700	-0.21(-0.85%)
Dec 04, 2006	23.83	24.31	23.74	24.18	1,350,086	+0.36(+1.49%)
Dec 01, 2006	23.83	23.99	23.51	23.83	1,584,470	-0.10(-0.41%)
Nov 30, 2006	23.60	23.96	23.52	23.92	2,002,058	+0.28(+1.20%)
Nov 29, 2006	23.34	23.73	23.29	23.64	1,495,679	+0.45(+1.96%)
Nov 28, 2006	23.04	23.24	22.87	23.19	1,748,287	+0.03(+0.13%)
Nov 27, 2006	23.85	23.91	23.15	23.16	1,696,719	-0.76(-3.17%)
Nov 24, 2006	23.71	23.99	23.68	23.91	495,522	+0.00(+0.00%)
Nov 22, 2006	23.74	24.11	23.74	23.91	1,680,434	+0.18(+0.74%)
Nov 21, 2006	23.32	23.74	23.32	23.74	2,339,192	+0.40(+1.72%)
Nov 20, 2006	22.95	23.67	22.95	23.34	3,240,283	+0.56(+2.47%)
Nov 17, 2006	22.83	22.89	22.62	22.77	1,458,845	-0.15(-0.68%)
Nov 16, 2006	22.82	22.98	22.74	22.93	1,665,894	+0.24(+1.05%)
Nov 15, 2006	22.46	22.84	22.42	22.69	2,813,196	+0.15(+0.66%)
Nov 14, 2006	22.24	22.59	22.21	22.54	2,504,754	+0.38(+1.72%)
Nov 13, 2006	22.13	22.31	22.01	22.16	1,731,033	+0.07(+0.30%)
Nov 10, 2006	22.27	22.27	22.01	22.09	1,400,685	-0.01(-0.05%)
Nov 09, 2006	22.03	22.21	21.88	22.10	1,440,815	+0.02(+0.07%)
Nov 08, 2006	21.94	22.18	21.74	22.09	1,800,050	+0.01(+0.02%)
Nov 07, 2006	22.35	22.36	22.07	22.08	2,103,644	-0.28(-1.25%)
Nov 06, 2006	22.25	22.50	22.18	22.36	2,581,913	+0.21(+0.95%)
Nov 03, 2006	22.48	22.55	21.87	22.15	2,907,027	-0.33(-1.47%)
Nov 02, 2006	23.00	23.01	22.22	22.48	3,535,736	-0.62(-2.70%)
Nov 01, 2006	23.05	23.23	22.95	23.10	2,674,000	+0.19(+0.81%)
Oct 31, 2006	22.90	22.95	22.71	22.92	4,961,430	+0.38(+1.67%)
Oct 30, 2006	22.67	22.81	22.49	22.54	3,806,761	-0.28(-1.22%)
Oct 27, 2006	22.95	23.10	22.80	22.82	2,159,478	-0.23(-0.98%)
Oct 26, 2006	22.83	23.08	22.70	23.05	1,864,801	+0.23(+0.99%)
Oct 25, 2006	22.76	23.02	22.71	22.82	1,721,534	+0.03(+0.14%)
Oct 24, 2006	22.99	22.99	22.71	22.79	1,516,617	-0.21(-0.90%)
Oct 23, 2006	22.92	23.02	22.79	23.00	1,620,335	+0.07(+0.31%)
Oct 20, 2006	23.01	23.01	22.59	22.92	1,469,120	-0.03(-0.11%)
Oct 19, 2006	23.04	23.16	22.93	22.95	1,155,250	-0.09(-0.40%)
Oct 18, 2006	23.01	23.25	22.95	23.04	1,801,988	+0.04(+0.16%)
Oct 17, 2006	23.21	23.21	23.00	23.01	1,650,966	-0.21(-0.89%)
Oct 16, 2006	23.46	23.47	23.19	23.21	1,118,221	-0.12(-0.53%)
Oct 13, 2006	23.08	23.34	22.94	23.34	1,608,509	+0.26(+1.12%)
Oct 12, 2006	23.01	23.08	22.75	23.08	783,608	+0.26(+1.13%)
Oct 11, 2006	22.90	23.12	22.75	22.82	1,235,704	-0.07(-0.32%)
Oct 10, 2006	22.85	23.14	22.62	22.89	1,745,961	+0.07(+0.29%)
Oct 09, 2006	22.52	22.82	22.25	22.82	1,191,697	+0.34(+1.51%)
Oct 06, 2006	22.70	22.70	22.44	22.48	1,285,334	-0.23(-1.02%)
Oct 05, 2006	22.50	22.72	22.41	22.72	1,289,793	+0.23(+1.01%)
Oct 04, 2006	22.13	22.56	22.10	22.49	1,580,399	+0.43(+1.94%)
Oct 03, 2006	21.82	22.18	21.82	22.06	1,631,386	+0.19(+0.87%)
Oct 02, 2006	21.92	22.16	21.73	21.87	1,304,333	-0.24(-1.10%)
Sep 29, 2006	22.00	22.18	21.99	22.11	1,409,409	+0.08(+0.35%)
Sep 28, 2006	21.96	22.08	21.86	22.04	1,916,176	+0.07(+0.33%)
Sep 27, 2006	21.78	21.98	21.68	21.96	1,324,883	+0.25(+1.14%)
Sep 26, 2006	21.61	21.77	21.55	21.72	1,889,422	+0.11(+0.53%)
Sep 25, 2006	21.20	21.84	20.99	21.60	3,733,867	+0.43(+2.02%)
Sep 22, 2006	20.95	21.23	20.84	21.17	1,262,652	+0.32(+1.56%)
Sep 21, 2006	21.25	21.26	20.79	20.85	2,532,283	-0.50(-2.32%)
Sep 20, 2006	21.56	21.68	21.33	21.34	1,236,868	-0.20(-0.91%)
Sep 19, 2006	21.41	21.63	21.33	21.54	1,387,889	+0.13(+0.63%)
Sep 18, 2006	21.55	21.72	21.40	21.41	1,523,208	-0.31(-1.43%)
Sep 15, 2006	21.69	21.88	21.63	21.72	2,521,814	+0.15(+0.69%)
Sep 14, 2006	21.69	21.86	21.47	21.57	1,938,858	-0.47(-2.13%)
Sep 13, 2006	21.76	22.26	21.63	22.04	1,939,246	+0.28(+1.28%)
Sep 12, 2006	21.41	21.82	21.31	21.76	1,798,111	+0.37(+1.74%)
Sep 11, 2006	21.29	21.41	21.04	21.39	1,963,867	+0.02(+0.10%)
Sep 08, 2006	21.21	21.37	20.95	21.37	1,434,417	+0.16(+0.75%)
Sep 07, 2006	21.39	21.39	21.18	21.21	1,089,723	-0.19(-0.87%)
Sep 06, 2006	21.38	21.43	21.24	21.39	1,370,054	-0.09(-0.43%)
Sep 05, 2006	21.28	21.52	21.22	21.48	1,159,321	+0.20(+0.95%)
Sep 01, 2006	21.43	21.47	21.26	21.28	1,082,938	-0.15(-0.70%)
Aug 31, 2006	21.54	21.56	21.39	21.43	789,811	-0.03(-0.14%)
Aug 30, 2006	21.28	21.48	21.19	21.46	1,306,659	+0.19(+0.90%)
Aug 29, 2006	21.20	21.28	21.12	21.27	972,628	+0.04(+0.19%)
Aug 28, 2006	20.83	21.23	20.80	21.23	1,051,531	+0.33(+1.58%)
Aug 25, 2006	20.81	21.01	20.81	20.90	488,155	-0.01(-0.02%)
Aug 24, 2006	20.87	20.97	20.79	20.91	1,079,448	+0.09(+0.42%)
Aug 23, 2006	21.12	21.21	20.70	20.82	1,178,901	-0.30(-1.42%)
Aug 22, 2006	20.77	21.14	20.74	21.12	937,150	+0.25(+1.19%)
Aug 21, 2006	20.78	20.90	20.66	20.87	597,884	+0.09(+0.42%)
Aug 18, 2006	20.73	20.80	20.56	20.78	653,911	+0.11(+0.52%)
Aug 17, 2006	20.68	20.82	20.56	20.67	883,643	-0.01(-0.03%)
Aug 16, 2006	20.70	20.77	20.60	20.68	657,401	+0.04(+0.17%)
Aug 15, 2006	20.58	20.73	20.42	20.64	1,342,719	+0.31(+1.52%)
Aug 14, 2006	19.01	20.56	19.01	20.33	1,307,047	+0.35(+1.73%)
Aug 11, 2006	20.14	20.19	19.86	19.99	1,148,464	-0.23(-1.12%)
Aug 10, 2006	20.17	20.25	19.93	20.21	1,694,780	-0.04(-0.18%)
Aug 09, 2006	20.32	20.40	20.19	20.25	1,040,675	-0.04(-0.20%)
Aug 08, 2006	20.48	20.57	20.18	20.29	1,833,395	-0.20(-0.96%)
Aug 07, 2006	20.63	20.68	20.39	20.49	1,269,437	-0.14(-0.70%)
Aug 04, 2006	20.47	20.65	20.44	20.63	1,158,933	+0.36(+1.78%)
Aug 03, 2006	20.06	20.35	19.97	20.27	1,253,540	+0.21(+1.05%)
Aug 02, 2006	20.12	20.16	19.96	20.06	1,017,992	-0.07(-0.36%)
Aug 01, 2006	20.24	20.24	19.91	20.13	1,544,146	-0.11(-0.54%)
Jul 31, 2006	20.32	20.44	20.12	20.24	1,438,295	-0.08(-0.41%)
Jul 28, 2006	20.17	20.49	20.14	20.32	1,841,925	+0.34(+1.68%)
Jul 27, 2006	19.94	20.19	19.84	19.99	1,656,782	+0.09(+0.47%)
Jul 26, 2006	20.04	20.09	19.80	19.90	1,554,615	+0.03(+0.16%)
Jul 25, 2006	19.76	20.03	19.66	19.86	1,288,436	+0.08(+0.39%)
Jul 24, 2006	19.37	19.84	19.37	19.79	1,214,185	+0.42(+2.16%)
Jul 21, 2006	19.57	19.70	19.30	19.37	1,894,462	-0.19(-0.98%)
Jul 20, 2006	20.07	20.08	19.56	19.56	1,523,402	-0.14(-0.71%)
Jul 19, 2006	19.58	19.77	19.29	19.70	1,529,800	+0.60(+3.16%)
Jul 18, 2006	18.98	19.14	18.77	19.10	1,084,101	+0.22(+1.15%)
Jul 17, 2006	18.85	19.05	18.81	18.88	1,480,364	+0.03(+0.16%)
Jul 14, 2006	19.00	19.06	18.68	18.85	1,491,996	-0.17(-0.87%)
Jul 13, 2006	18.96	19.37	18.88	19.01	1,955,918	-0.39(-2.02%)
Jul 12, 2006	19.52	19.55	19.37	19.41	1,364,625	-0.03(-0.16%)
Jul 11, 2006	19.34	19.46	19.26	19.44	1,290,375	+0.14(+0.72%)
Jul 10, 2006	19.21	19.34	19.12	19.30	1,741,308	+0.28(+1.46%)
Jul 07, 2006	19.09	19.31	18.96	19.02	893,724	-0.07(-0.38%)
Jul 06, 2006	19.08	19.14	18.89	19.09	1,087,009	+0.05(+0.27%)
Jul 05, 2006	18.98	19.18	18.69	19.04	1,416,194	-0.01(-0.05%)
Jul 03, 2006	18.85	19.07	18.66	19.05	932,885	+0.23(+1.21%)
Jun 30, 2006	18.72	18.99	18.67	18.82	1,562,563	+0.10(+0.55%)
Jun 29, 2006	18.35	18.72	18.20	18.72	1,748,675	+0.52(+2.83%)
Jun 28, 2006	18.29	18.40	18.09	18.20	1,453,804	-0.04(-0.23%)
Jun 27, 2006	18.44	18.48	18.22	18.24	897,020	-0.14(-0.79%)
Jun 26, 2006	18.19	18.39	18.15	18.39	1,051,531	+0.20(+1.11%)
Jun 23, 2006	18.27	18.30	18.11	18.19	874,919	-0.07(-0.40%)
Jun 22, 2006	18.43	18.49	18.19	18.26	942,772	-0.25(-1.34%)
Jun 21, 2006	18.23	18.51	18.18	18.51	762,089	+0.23(+1.24%)
Jun 20, 2006	18.32	18.47	18.23	18.28	975,923	-0.12(-0.67%)
Jun 19, 2006	18.69	18.78	18.38	18.40	957,894	-0.19(-1.00%)
Jun 16, 2006	18.61	18.70	18.44	18.59	1,874,107	-0.05(-0.25%)
Jun 15, 2006	18.24	18.67	18.24	18.64	1,256,254	+0.40(+2.18%)
Jun 14, 2006	18.37	18.48	18.13	18.24	1,572,644	-0.22(-1.20%)
Jun 13, 2006	18.83	18.99	18.40	18.46	1,748,093	-0.37(-1.95%)
Jun 12, 2006	19.15	19.16	18.74	18.83	1,102,906	-0.37(-1.93%)
Jun 09, 2006	18.99	19.24	18.92	19.20	796,015	+0.21(+1.09%)
Jun 08, 2006	18.97	19.09	18.70	18.99	1,824,089	-0.09(-0.46%)
Jun 07, 2006	19.13	19.30	18.93	19.08	1,940,021	-0.03(-0.14%)
Jun 06, 2006	19.24	19.27	18.89	19.11	1,316,934	-0.09(-0.46%)
Jun 05, 2006	19.19	19.62	19.15	19.19	2,082,125	-0.11(-0.56%)
Jun 02, 2006	19.13	19.39	18.98	19.30	1,835,139	+0.32(+1.71%)

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.