Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.89	11.00	10.70	10.78	5,268,683	-0.09(-0.83%)
May 30, 2007	10.81	10.92	10.73	10.87	2,392,334	-0.01(-0.09%)
May 29, 2007	10.96	11.12	10.85	10.88	7,348,835	+0.04(+0.37%)
May 25, 2007	10.94	11.00	10.75	10.84	1,727,826	+0.01(+0.09%)
May 24, 2007	10.95	11.05	10.71	10.83	4,368,166	-0.07(-0.64%)
May 23, 2007	11.16	11.20	10.86	10.90	5,451,645	-0.20(-1.80%)
May 22, 2007	10.58	11.13	10.53	11.10	7,515,363	+0.64(+6.12%)
May 21, 2007	10.70	10.75	10.35	10.46	5,384,336	-0.23(-2.15%)
May 18, 2007	10.78	10.83	10.54	10.69	4,092,325	-0.14(-1.29%)
May 17, 2007	10.68	11.00	10.61	10.83	3,377,851	+0.11(+1.03%)
May 16, 2007	10.60	10.81	10.55	10.72	3,798,962	+0.17(+1.61%)
May 15, 2007	10.66	10.75	10.50	10.55	3,559,917	-0.16(-1.49%)
May 14, 2007	10.71	10.81	10.50	10.71	4,966,644	-0.02(-0.19%)
May 11, 2007	11.05	11.18	10.62	10.73	6,060,129	-0.16(-1.47%)
May 10, 2007	10.64	11.21	10.50	10.89	13,439,329	+0.49(+4.71%)
May 09, 2007	10.36	10.56	10.36	10.40	3,874,830	-0.05(-0.48%)
May 08, 2007	10.47	10.56	10.31	10.45	5,250,803	-0.02(-0.19%)
May 07, 2007	10.44	10.55	10.36	10.47	7,582,888	+0.11(+1.06%)
May 04, 2007	10.33	10.50	10.27	10.36	7,036,172	+0.09(+0.88%)
May 03, 2007	10.17	10.44	10.17	10.27	9,261,443	+0.16(+1.58%)
May 02, 2007	9.890	10.25	9.820	10.11	8,651,014	+0.21(+2.12%)
May 01, 2007	9.920	10.01	9.720	9.900	10,586,609	-0.01(-0.10%)
Apr 30, 2007	10.07	10.10	9.850	9.910	10,297,359	-0.09(-0.90%)
Apr 27, 2007	10.20	10.23	9.990	10.00	10,832,553	-0.37(-3.57%)
Apr 26, 2007	10.38	10.69	10.31	10.37	11,812,309	+0.06(+0.58%)
Apr 25, 2007	10.63	10.63	10.17	10.31	32,774,852	-0.40(-3.73%)
Apr 24, 2007	11.05	11.30	10.47	10.71	16,769,770	-0.28(-2.55%)
Apr 23, 2007	11.25	11.40	10.90	10.99	10,172,693	-0.24(-2.14%)
Apr 20, 2007	11.40	11.40	11.16	11.23	3,070,535	-0.04(-0.35%)
Apr 19, 2007	11.40	11.46	11.23	11.27	5,633,978	-0.26(-2.25%)
Apr 18, 2007	11.40	11.65	11.30	11.53	6,733,633	+0.31(+2.76%)
Apr 17, 2007	11.15	11.28	11.10	11.22	3,810,558	+0.04(+0.36%)
Apr 16, 2007	11.13	11.33	11.13	11.18	4,648,768	-0.01(-0.09%)
Apr 13, 2007	11.29	11.33	11.10	11.19	5,838,970	-0.05(-0.44%)
Apr 12, 2007	11.40	11.42	11.15	11.24	6,589,268	-0.27(-2.35%)
Apr 11, 2007	11.77	11.77	11.41	11.51	4,832,937	-0.22(-1.88%)
Apr 10, 2007	11.88	11.89	11.68	11.73	3,642,572	-0.18(-1.51%)
Apr 09, 2007	11.75	11.95	11.60	11.91	3,988,541	+0.16(+1.36%)
Apr 05, 2007	11.69	11.86	11.66	11.75	3,393,410	+0.05(+0.43%)
Apr 04, 2007	11.95	12.08	11.67	11.70	4,353,486	-0.16(-1.35%)
Apr 03, 2007	11.67	12.01	11.61	11.86	6,945,818	+0.41(+3.58%)
Apr 02, 2007	11.55	11.60	11.31	11.45	5,447,459	-0.06(-0.52%)
Mar 30, 2007	11.66	11.82	11.47	11.51	4,423,319	-0.08(-0.69%)
Mar 29, 2007	11.84	11.84	11.33	11.59	3,933,879	-0.16(-1.36%)
Mar 28, 2007	11.60	11.85	11.45	11.75	6,008,335	+0.04(+0.34%)
Mar 27, 2007	11.83	11.92	11.67	11.71	5,811,751	-0.13(-1.10%)
Mar 26, 2007	12.11	12.11	11.71	11.84	7,891,093	+0.15(+1.28%)
Mar 23, 2007	11.76	11.78	11.57	11.69	4,843,320	-0.01(-0.09%)
Mar 22, 2007	12.14	12.26	11.56	11.70	10,727,437	-0.51(-4.18%)
Mar 21, 2007	12.26	12.32	12.05	12.21	7,369,462	+0.24(+2.01%)
Mar 20, 2007	11.76	12.05	11.73	11.97	6,878,745	+0.17(+1.44%)
Mar 19, 2007	11.76	11.85	11.68	11.80	4,284,393	+0.11(+0.94%)
Mar 16, 2007	11.87	11.90	11.61	11.69	7,640,620	-0.21(-1.76%)
Mar 15, 2007	11.78	11.98	11.70	11.90	10,839,893	+0.15(+1.28%)
Mar 14, 2007	11.98	12.00	11.57	11.75	7,022,197	-0.12(-1.01%)
Mar 13, 2007	11.87	12.10	11.71	11.87	12,544,586	+0.00(+0.00%)
Mar 12, 2007	11.72	11.96	11.66	11.87	4,680,287	+0.25(+2.15%)
Mar 09, 2007	11.91	11.95	11.61	11.62	3,715,436	-0.21(-1.78%)
Mar 08, 2007	11.89	12.04	11.76	11.83	5,046,521	+0.09(+0.77%)
Mar 07, 2007	11.80	11.91	11.65	11.74	4,321,355	-0.08(-0.68%)
Mar 06, 2007	11.73	11.93	11.60	11.82	5,530,025	+0.24(+2.07%)
Mar 05, 2007	11.77	11.97	11.58	11.58	8,286,737	-0.33(-2.77%)
Mar 02, 2007	12.16	12.41	11.90	11.91	6,973,006	-0.30(-2.46%)
Mar 01, 2007	12.12	12.42	12.00	12.21	6,633,784	-0.10(-0.81%)
Feb 28, 2007	12.39	12.47	12.12	12.31	7,308,610	+0.02(+0.16%)
Feb 27, 2007	12.58	12.65	12.07	12.29	9,768,934	-0.46(-3.61%)
Feb 26, 2007	13.00	13.00	12.63	12.75	9,714,368	-0.33(-2.52%)
Feb 23, 2007	13.14	13.20	12.93	13.08	6,714,132	-0.08(-0.61%)
Feb 22, 2007	13.30	13.35	12.99	13.16	10,674,511	-0.03(-0.23%)
Feb 21, 2007	13.30	13.56	13.10	13.19	26,330,064	+0.29(+2.25%)
Feb 20, 2007	12.57	12.99	12.51	12.90	30,940,852	-0.66(-4.87%)
Feb 16, 2007	13.82	13.84	13.50	13.56	5,226,464	-0.29(-2.09%)
Feb 15, 2007	13.67	14.02	13.50	13.85	10,592,771	+0.62(+4.69%)
Feb 14, 2007	12.98	13.23	12.82	13.23	5,202,792	+0.24(+1.85%)
Feb 13, 2007	13.15	13.21	12.89	12.99	3,399,102	-0.14(-1.07%)
Feb 12, 2007	13.08	13.25	12.95	13.13	5,240,620	+0.21(+1.63%)
Feb 09, 2007	13.32	13.40	12.82	12.92	6,476,823	-0.38(-2.86%)
Feb 08, 2007	13.42	13.58	13.19	13.30	4,520,365	-0.12(-0.89%)
Feb 07, 2007	13.63	13.68	13.29	13.42	6,377,818	-0.27(-1.97%)
Feb 06, 2007	13.45	13.78	13.33	13.69	5,139,820	+0.12(+0.88%)
Feb 05, 2007	13.75	13.75	13.36	13.57	3,035,706	-0.08(-0.59%)
Feb 02, 2007	13.75	13.94	13.56	13.65	3,846,324	-0.18(-1.30%)
Feb 01, 2007	13.88	13.88	13.61	13.83	5,195,274	+0.15(+1.10%)
Jan 31, 2007	13.81	14.00	13.48	13.68	6,044,335	-0.17(-1.23%)
Jan 30, 2007	14.11	14.49	13.55	13.85	9,172,198	-0.65(-4.48%)
Jan 29, 2007	14.42	14.78	14.29	14.50	5,222,787	+0.12(+0.83%)
Jan 26, 2007	14.83	14.83	14.24	14.38	4,691,200	-0.40(-2.71%)
Jan 25, 2007	15.01	15.10	14.66	14.78	4,292,757	-0.26(-1.73%)
Jan 24, 2007	15.15	15.44	14.88	15.04	3,739,042	-0.04(-0.27%)
Jan 23, 2007	15.20	15.43	14.98	15.08	5,496,185	-0.38(-2.46%)
Jan 22, 2007	15.71	15.89	15.24	15.46	4,756,054	-0.30(-1.90%)
Jan 19, 2007	15.43	15.80	15.31	15.76	3,342,731	+0.29(+1.87%)
Jan 18, 2007	15.66	16.10	15.36	15.47	5,564,695	-0.24(-1.53%)
Jan 17, 2007	16.39	16.50	15.64	15.71	8,033,669	-0.91(-5.48%)
Jan 16, 2007	16.63	17.02	16.48	16.62	10,557,424	+0.05(+0.30%)
Jan 12, 2007	16.00	16.63	15.87	16.57	5,658,400	+0.48(+2.98%)
Jan 11, 2007	15.97	16.22	15.75	16.09	7,412,773	+0.22(+1.39%)
Jan 10, 2007	15.36	15.94	15.33	15.87	5,419,697	+0.66(+4.34%)
Jan 09, 2007	15.55	15.70	15.16	15.21	5,695,420	+0.07(+0.46%)
Jan 08, 2007	14.89	15.45	14.83	15.14	6,401,271	+0.15(+1.00%)
Jan 05, 2007	15.29	15.32	14.93	14.99	5,095,638	-0.39(-2.54%)
Jan 04, 2007	15.19	15.53	14.92	15.38	5,690,242	+0.18(+1.18%)
Jan 03, 2007	14.34	15.24	14.33	15.20	6,242,220	+1.00(+7.04%)
Dec 29, 2006	14.40	14.63	14.16	14.20	2,465,726	-0.18(-1.25%)
Dec 28, 2006	14.58	14.75	14.25	14.38	2,006,614	-0.24(-1.64%)
Dec 27, 2006	14.34	14.66	14.28	14.62	3,163,415	+0.37(+2.60%)
Dec 26, 2006	13.97	14.26	13.88	14.25	2,134,871	+0.28(+2.00%)
Dec 22, 2006	13.96	14.20	13.86	13.97	2,095,670	+0.05(+0.36%)
Dec 21, 2006	14.35	14.50	13.82	13.92	2,946,491	-0.37(-2.59%)
Dec 20, 2006	13.75	14.29	13.61	14.29	9,108,745	+0.51(+3.70%)
Dec 19, 2006	13.71	13.87	13.53	13.78	2,549,570	-0.03(-0.22%)
Dec 18, 2006	13.85	14.06	13.68	13.81	3,527,370	+0.04(+0.29%)
Dec 15, 2006	13.87	14.10	13.77	13.77	5,060,608	-0.05(-0.36%)
Dec 14, 2006	14.15	14.16	13.72	13.82	2,951,300	-0.33(-2.33%)
Dec 13, 2006	14.11	14.35	13.74	14.15	3,449,345	+0.38(+2.76%)
Dec 12, 2006	14.14	14.14	13.49	13.77	4,252,372	-0.41(-2.89%)
Dec 11, 2006	14.20	14.56	14.10	14.18	4,425,794	+0.38(+2.75%)
Dec 08, 2006	13.73	13.84	13.58	13.80	2,633,958	-0.06(-0.43%)
Dec 07, 2006	14.04	14.18	13.85	13.86	2,965,554	-0.08(-0.57%)
Dec 06, 2006	13.66	14.02	13.66	13.94	4,707,844	+0.35(+2.58%)
Dec 05, 2006	14.00	14.05	13.49	13.59	3,509,129	-0.24(-1.74%)
Dec 04, 2006	13.42	13.84	13.41	13.83	3,207,288	+0.45(+3.36%)
Dec 01, 2006	13.74	13.88	13.30	13.38	3,358,485	-0.28(-2.05%)
Nov 30, 2006	13.90	13.94	13.60	13.66	3,444,800	-0.04(-0.29%)
Nov 29, 2006	14.00	14.10	13.56	13.70	3,325,985	-0.26(-1.86%)
Nov 28, 2006	13.55	13.96	13.30	13.96	4,528,734	+0.17(+1.23%)
Nov 27, 2006	14.71	14.75	13.77	13.79	5,626,372	-0.92(-6.25%)
Nov 24, 2006	14.71	14.74	14.47	14.71	852,585	-0.03(-0.20%)
Nov 22, 2006	14.89	14.94	14.60	14.74	2,671,039	-0.13(-0.87%)
Nov 21, 2006	14.25	14.92	13.95	14.87	5,127,718	+0.55(+3.84%)
Nov 20, 2006	14.39	14.71	14.18	14.32	3,980,035	-0.26(-1.78%)
Nov 17, 2006	14.73	14.80	14.40	14.58	3,585,595	-0.24(-1.62%)
Nov 16, 2006	14.86	15.02	14.57	14.82	6,509,321	-0.31(-2.05%)
Nov 15, 2006	15.25	15.60	14.93	15.13	16,641,004	+1.04(+7.38%)
Nov 14, 2006	13.81	14.09	13.63	14.09	5,088,230	+0.17(+1.22%)
Nov 13, 2006	13.31	13.97	13.20	13.92	7,929,848	+0.65(+4.90%)
Nov 10, 2006	12.94	13.33	12.88	13.27	3,042,729	+0.28(+2.16%)
Nov 09, 2006	12.74	13.03	12.62	12.99	3,490,638	+0.11(+0.85%)
Nov 08, 2006	13.03	13.05	12.66	12.88	4,144,342	-0.21(-1.60%)
Nov 07, 2006	12.75	13.24	12.73	13.09	11,676,712	+0.66(+5.31%)
Nov 06, 2006	12.00	12.61	11.90	12.43	6,126,551	+0.43(+3.58%)
Nov 03, 2006	11.99	12.11	11.86	12.00	3,421,241	+0.05(+0.42%)
Nov 02, 2006	12.08	12.22	11.94	11.95	4,610,648	-0.21(-1.73%)
Nov 01, 2006	12.52	12.81	12.13	12.16	4,697,126	-0.40(-3.18%)
Oct 31, 2006	12.61	12.95	12.35	12.56	8,613,375	-0.01(-0.08%)
Oct 30, 2006	12.17	12.65	12.16	12.57	7,078,458	+0.32(+2.61%)
Oct 27, 2006	11.97	12.48	11.89	12.25	5,477,750	+0.20(+1.66%)
Oct 26, 2006	11.66	12.14	11.52	12.05	8,050,420	+0.39(+3.34%)
Oct 25, 2006	11.93	11.99	11.15	11.66	9,004,058	-0.01(-0.09%)
Oct 24, 2006	11.45	12.00	11.33	11.67	10,538,536	+0.53(+4.76%)
Oct 23, 2006	10.76	11.25	10.73	11.14	7,148,672	+0.22(+2.01%)
Oct 20, 2006	10.71	11.14	10.57	10.92	4,876,816	+0.26(+2.44%)
Oct 19, 2006	10.72	10.87	10.51	10.66	2,692,098	-0.06(-0.56%)
Oct 18, 2006	10.90	10.90	10.49	10.72	5,450,928	+0.06(+0.56%)
Oct 17, 2006	10.63	10.77	10.39	10.66	6,691,126	+0.50(+4.92%)
Oct 16, 2006	10.17	10.35	10.10	10.16	3,297,804	+0.02(+0.20%)
Oct 13, 2006	10.36	10.36	10.03	10.14	3,482,992	-0.22(-2.12%)
Oct 12, 2006	10.21	10.41	10.15	10.36	3,698,999	+0.19(+1.87%)
Oct 11, 2006	9.730	10.19	9.730	10.17	7,671,747	+0.39(+3.99%)
Oct 10, 2006	9.700	9.870	9.640	9.780	6,866,955	+0.12(+1.24%)
Oct 09, 2006	9.790	9.840	9.540	9.660	2,874,500	-0.09(-0.92%)
Oct 06, 2006	9.750	9.860	9.570	9.750	4,200,365	-0.05(-0.51%)
Oct 05, 2006	9.550	9.830	9.490	9.800	6,497,097	+0.17(+1.77%)
Oct 04, 2006	9.360	9.760	9.300	9.630	7,560,456	+0.28(+2.99%)
Oct 03, 2006	9.270	9.470	9.250	9.350	4,461,588	+0.08(+0.86%)
Oct 02, 2006	9.260	9.560	9.150	9.270	4,494,728	+0.03(+0.32%)
Sep 29, 2006	9.450	9.460	9.230	9.240	5,407,728	-0.12(-1.28%)
Sep 28, 2006	9.480	9.590	9.300	9.360	4,068,447	-0.15(-1.58%)
Sep 27, 2006	9.580	9.750	9.400	9.510	3,430,587	-0.16(-1.65%)
Sep 26, 2006	9.800	9.900	9.590	9.670	4,107,329	-0.07(-0.72%)
Sep 25, 2006	9.895	9.970	9.490	9.740	5,589,776	+0.02(+0.21%)
Sep 22, 2006	9.750	10.10	9.680	9.720	4,658,178	-0.14(-1.42%)
Sep 21, 2006	10.20	10.25	9.840	9.860	5,176,676	-0.35(-3.43%)
Sep 20, 2006	10.34	10.40	10.07	10.21	4,897,480	-0.03(-0.29%)
Sep 19, 2006	9.940	10.26	9.910	10.24	5,322,705	+0.30(+3.02%)
Sep 18, 2006	10.05	10.05	9.900	9.940	3,657,754	-0.15(-1.49%)
Sep 15, 2006	10.24	10.39	9.920	10.09	12,788,421	-0.16(-1.56%)
Sep 14, 2006	10.00	10.29	9.920	10.25	5,908,467	+0.21(+2.09%)
Sep 13, 2006	10.25	10.26	9.980	10.04	7,904,602	-0.03(-0.30%)
Sep 12, 2006	9.670	10.11	9.670	10.07	7,056,031	+0.36(+3.71%)
Sep 11, 2006	9.600	9.750	9.440	9.710	3,102,436	+0.07(+0.73%)
Sep 08, 2006	9.920	10.00	9.550	9.640	5,568,189	-0.26(-2.63%)
Sep 07, 2006	9.900	10.01	9.800	9.900	3,931,600	-0.03(-0.30%)
Sep 06, 2006	10.29	10.31	9.750	9.930	8,008,977	-0.43(-4.15%)
Sep 05, 2006	10.31	10.55	10.24	10.36	3,232,226	+0.12(+1.17%)
Sep 01, 2006	10.30	10.41	10.10	10.24	1,397,427	-0.02(-0.19%)
Aug 31, 2006	10.33	10.45	10.16	10.26	2,331,023	+0.00(+0.00%)
Aug 30, 2006	10.25	10.35	10.10	10.26	2,749,015	-0.15(-1.44%)
Aug 29, 2006	10.44	10.60	10.30	10.41	2,716,139	+0.15(+1.46%)
Aug 28, 2006	10.16	10.48	10.07	10.26	2,952,367	+0.20(+1.99%)
Aug 25, 2006	10.01	10.14	9.970	10.06	1,461,121	-0.03(-0.30%)
Aug 24, 2006	10.17	10.25	10.01	10.09	1,520,589	-0.09(-0.88%)
Aug 23, 2006	10.19	10.27	10.05	10.18	2,021,660	+0.04(+0.39%)
Aug 22, 2006	10.10	10.23	10.04	10.14	1,386,031	+0.05(+0.50%)
Aug 21, 2006	10.24	10.34	10.04	10.09	1,780,733	-0.22(-2.13%)
Aug 18, 2006	10.43	10.43	10.16	10.31	1,516,839	-0.07(-0.67%)
Aug 17, 2006	10.55	10.65	10.26	10.38	1,806,354	-0.07(-0.67%)
Aug 16, 2006	10.21	10.56	10.17	10.45	2,387,955	+0.33(+3.26%)
Aug 15, 2006	10.27	10.30	9.880	10.12	2,655,006	+0.06(+0.60%)
Aug 14, 2006	10.19	10.31	9.960	10.06	2,932,381	+0.23(+2.34%)
Aug 11, 2006	10.16	10.19	9.670	9.830	4,159,722	-0.32(-3.15%)
Aug 10, 2006	10.00	10.42	9.990	10.15	5,482,478	+0.00(+0.00%)
Aug 09, 2006	10.81	10.83	10.09	10.15	5,517,459	-0.50(-4.69%)
Aug 08, 2006	10.78	11.01	10.59	10.65	2,424,684	-0.15(-1.39%)
Aug 07, 2006	10.73	11.12	10.56	10.80	2,811,146	-0.19(-1.73%)
Aug 04, 2006	11.13	11.23	10.60	10.99	4,650,786	+0.07(+0.64%)
Aug 03, 2006	10.38	10.94	10.29	10.92	3,292,229	+0.50(+4.80%)
Aug 02, 2006	10.52	10.60	10.30	10.42	3,899,728	-0.02(-0.19%)
Aug 01, 2006	10.63	10.79	10.36	10.44	2,971,694	-0.25(-2.34%)
Jul 31, 2006	11.26	11.26	10.63	10.69	3,833,619	-0.52(-4.64%)
Jul 28, 2006	10.91	11.21	10.76	11.21	4,351,023	+0.39(+3.60%)
Jul 27, 2006	11.24	11.40	10.78	10.82	3,741,015	-0.42(-3.74%)
Jul 26, 2006	11.37	11.57	11.04	11.24	4,082,172	-0.22(-1.92%)
Jul 25, 2006	11.82	12.18	11.22	11.46	6,819,767	-0.78(-6.37%)
Jul 24, 2006	11.65	12.25	11.60	12.24	5,891,348	+0.94(+8.32%)
Jul 21, 2006	11.54	11.58	11.00	11.30	4,701,631	-0.30(-2.59%)
Jul 20, 2006	11.80	11.92	11.50	11.60	5,121,211	-0.19(-1.61%)
Jul 19, 2006	10.87	11.94	10.86	11.79	10,158,313	+1.00(+9.27%)
Jul 18, 2006	10.98	11.05	10.43	10.79	4,148,659	-0.19(-1.73%)
Jul 17, 2006	10.70	11.17	10.65	10.98	3,350,780	+0.33(+3.10%)
Jul 14, 2006	10.92	10.92	10.35	10.65	5,952,672	-0.07(-0.65%)
Jul 13, 2006	11.90	11.92	10.51	10.72	8,436,612	-1.23(-10.29%)
Jul 12, 2006	11.93	12.04	11.84	11.95	3,981,005	-0.03(-0.25%)
Jul 11, 2006	12.12	12.12	11.75	11.98	3,657,627	-0.26(-2.12%)
Jul 10, 2006	12.23	12.65	12.00	12.24	4,238,958	+0.14(+1.16%)
Jul 07, 2006	11.98	12.40	11.71	12.10	4,649,539	+0.10(+0.83%)
Jul 06, 2006	11.96	12.35	11.96	12.00	2,739,574	+0.06(+0.50%)
Jul 05, 2006	12.17	12.31	11.90	11.94	4,158,404	-0.37(-3.01%)
Jul 03, 2006	12.30	12.50	12.12	12.31	1,781,085	+0.17(+1.40%)
Jun 30, 2006	12.54	12.88	12.14	12.14	16,458,402	-0.39(-3.11%)
Jun 29, 2006	12.00	12.60	12.00	12.53	3,643,400	+0.55(+4.59%)
Jun 28, 2006	12.40	12.46	11.85	11.98	5,386,658	-0.45(-3.62%)
Jun 27, 2006	12.80	12.92	12.42	12.43	4,424,147	-0.42(-3.27%)
Jun 26, 2006	12.72	12.85	12.45	12.85	2,769,100	+0.16(+1.26%)
Jun 23, 2006	12.31	12.88	12.31	12.69	4,466,755	+0.26(+2.09%)
Jun 22, 2006	12.47	12.55	12.22	12.43	3,618,550	-0.01(-0.08%)
Jun 21, 2006	12.30	12.64	12.19	12.44	7,212,643	+0.21(+1.72%)
Jun 20, 2006	11.94	12.26	11.65	12.23	12,865,990	+0.70(+6.07%)
Jun 19, 2006	11.60	11.64	11.29	11.53	4,537,940	-0.05(-0.43%)
Jun 16, 2006	11.49	11.98	11.45	11.58	5,654,796	+0.09(+0.78%)
Jun 15, 2006	10.99	11.56	10.98	11.49	6,502,445	+0.62(+5.70%)
Jun 14, 2006	10.65	10.90	10.54	10.87	3,330,230	+0.31(+2.94%)
Jun 13, 2006	10.58	10.93	10.48	10.56	4,104,898	-0.03(-0.28%)
Jun 12, 2006	10.78	10.94	10.32	10.59	3,497,056	-0.19(-1.76%)
Jun 09, 2006	10.66	11.00	10.61	10.78	2,616,668	+0.10(+0.94%)
Jun 08, 2006	10.71	10.87	10.04	10.68	6,268,694	-0.04(-0.37%)
Jun 07, 2006	10.91	11.17	10.72	10.72	2,992,034	-0.17(-1.56%)
Jun 06, 2006	10.93	10.99	10.31	10.89	3,901,354	+0.10(+0.93%)
Jun 05, 2006	11.12	11.17	10.73	10.79	3,977,400	+0.04(+0.37%)
Jun 02, 2006	10.92	11.15	10.55	10.75	3,778,190	-0.22(-2.01%)

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.