Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.87	12.89	12.50	12.56	39,178,496	-0.25(-1.99%)
May 30, 2007	12.42	12.81	12.37	12.81	44,100,516	+0.31(+2.50%)
May 29, 2007	12.40	12.62	12.38	12.50	29,359,286	-0.09(-0.73%)
May 25, 2007	12.66	12.72	12.57	12.59	19,920,334	-0.02(-0.18%)
May 24, 2007	12.70	12.95	12.55	12.61	42,727,732	-0.07(-0.52%)
May 23, 2007	12.78	12.96	12.66	12.68	33,575,612	-0.07(-0.54%)
May 22, 2007	12.61	12.78	12.55	12.75	27,510,032	+0.15(+1.22%)
May 21, 2007	12.61	12.78	12.55	12.59	30,665,462	-0.02(-0.12%)
May 18, 2007	12.76	12.85	12.57	12.61	45,269,228	-0.11(-0.85%)
May 17, 2007	12.84	12.91	12.68	12.72	25,659,402	-0.10(-0.81%)
May 16, 2007	12.96	13.02	12.57	12.82	47,643,616	-0.10(-0.75%)
May 15, 2007	13.14	13.25	12.89	12.92	30,479,684	-0.16(-1.24%)
May 14, 2007	13.34	13.40	12.92	13.08	34,056,772	-0.11(-0.82%)
May 11, 2007	13.12	13.25	13.04	13.19	22,499,590	+0.13(+1.00%)
May 10, 2007	13.40	13.45	13.03	13.06	29,888,004	-0.44(-3.23%)
May 09, 2007	13.24	13.52	13.20	13.49	31,464,362	+0.25(+1.89%)
May 08, 2007	13.05	13.30	13.05	13.24	29,746,886	+0.14(+1.06%)
May 07, 2007	13.17	13.35	13.08	13.10	26,138,560	-0.07(-0.50%)
May 04, 2007	13.50	13.65	13.13	13.17	46,271,104	-0.18(-1.36%)
May 03, 2007	13.04	13.40	12.97	13.35	46,219,396	+0.35(+2.67%)
May 02, 2007	12.98	13.07	12.91	13.00	21,720,428	+0.10(+0.78%)
May 01, 2007	13.14	13.14	12.72	12.90	38,469,648	-0.19(-1.41%)
Apr 30, 2007	13.28	13.30	13.06	13.09	35,170,148	-0.09(-0.67%)
Apr 27, 2007	13.07	13.33	13.05	13.18	34,270,256	-0.02(-0.15%)
Apr 26, 2007	13.05	13.28	13.01	13.20	30,362,560	+0.17(+1.33%)
Apr 25, 2007	13.12	13.17	12.97	13.02	41,118,684	+0.00(+0.03%)
Apr 24, 2007	12.86	13.05	12.77	13.02	34,947,852	+0.09(+0.72%)
Apr 23, 2007	12.87	13.08	12.84	12.93	38,134,036	+0.00(+0.00%)
Apr 20, 2007	12.99	13.01	12.82	12.93	65,112,748	+0.13(+0.99%)
Apr 19, 2007	13.44	13.50	12.71	12.80	136,473,968	-0.49(-3.66%)
Apr 18, 2007	13.49	13.50	13.20	13.28	91,946,584	-0.29(-2.13%)
Apr 17, 2007	13.59	13.63	13.45	13.57	28,222,438	+0.04(+0.28%)
Apr 16, 2007	13.50	13.65	13.37	13.54	40,770,840	+0.12(+0.92%)
Apr 13, 2007	13.18	13.45	13.17	13.41	46,155,956	+0.28(+2.14%)
Apr 12, 2007	12.99	13.14	12.95	13.13	30,427,926	+0.17(+1.31%)
Apr 11, 2007	13.10	13.13	12.90	12.96	27,904,090	-0.15(-1.12%)
Apr 10, 2007	12.99	13.14	12.98	13.11	22,313,920	+0.10(+0.74%)
Apr 09, 2007	13.01	13.08	12.96	13.01	40,542,900	+0.01(+0.09%)
Apr 05, 2007	13.19	13.20	12.94	13.00	31,335,842	-0.00(-0.03%)
Apr 04, 2007	13.10	13.15	12.97	13.00	29,781,902	-0.03(-0.24%)
Apr 03, 2007	12.86	13.21	12.82	13.03	41,497,916	+0.31(+2.42%)
Apr 02, 2007	12.79	12.91	12.64	12.73	23,968,760	-0.06(-0.45%)
Mar 30, 2007	12.75	12.90	12.68	12.78	27,943,262	+0.04(+0.33%)
Mar 29, 2007	12.88	12.90	12.57	12.74	29,509,818	-0.03(-0.21%)
Mar 28, 2007	12.74	12.98	12.74	12.77	38,851,960	-0.08(-0.66%)
Mar 27, 2007	12.78	12.92	12.71	12.85	36,393,008	+0.04(+0.33%)
Mar 26, 2007	12.35	12.84	12.28	12.81	56,393,348	+0.54(+4.37%)
Mar 23, 2007	12.53	12.56	12.22	12.27	28,537,014	-0.20(-1.64%)
Mar 22, 2007	12.37	12.59	12.32	12.48	28,537,974	+0.08(+0.62%)
Mar 21, 2007	12.19	12.40	12.01	12.40	49,683,976	+0.25(+2.10%)
Mar 20, 2007	12.26	12.28	12.01	12.15	34,895,424	-0.08(-0.66%)
Mar 19, 2007	12.36	12.52	12.15	12.23	29,605,060	-0.01(-0.09%)
Mar 16, 2007	12.24	12.35	12.14	12.24	39,850,772	+0.00(+0.00%)
Mar 15, 2007	12.22	12.37	12.17	12.24	54,888,652	+0.23(+1.93%)
Mar 14, 2007	11.71	12.01	11.66	12.01	43,487,644	+0.28(+2.40%)
Mar 13, 2007	11.95	11.99	11.71	11.73	37,802,040	-0.23(-1.90%)
Mar 12, 2007	11.96	12.03	11.87	11.95	23,812,466	+0.07(+0.58%)
Mar 09, 2007	12.04	12.09	11.84	11.88	30,905,546	-0.08(-0.64%)
Mar 08, 2007	12.12	12.20	11.91	11.96	34,754,292	-0.00(-0.03%)
Mar 07, 2007	12.07	12.15	11.92	11.97	32,213,192	-0.12(-0.99%)
Mar 06, 2007	11.85	12.12	11.82	12.09	39,496,288	+0.38(+3.23%)
Mar 05, 2007	11.74	11.96	11.68	11.71	38,747,024	-0.18(-1.53%)
Mar 02, 2007	12.13	12.37	11.88	11.89	46,420,496	-0.42(-3.45%)
Mar 01, 2007	12.10	12.51	11.86	12.31	57,496,540	-0.05(-0.41%)
Feb 28, 2007	12.37	12.68	11.91	12.36	62,077,596	+0.02(+0.19%)
Feb 27, 2007	12.70	12.82	12.34	12.34	58,163,948	-0.55(-4.25%)
Feb 26, 2007	13.22	13.25	12.75	12.89	30,245,122	-0.22(-1.68%)
Feb 23, 2007	12.96	13.13	12.92	13.11	35,373,776	+0.12(+0.89%)
Feb 22, 2007	12.98	13.20	12.88	12.99	38,020,224	+0.07(+0.57%)
Feb 21, 2007	12.83	13.03	12.78	12.92	35,173,492	+0.02(+0.18%)
Feb 20, 2007	12.91	13.13	12.73	12.89	37,014,068	-0.07(-0.54%)
Feb 16, 2007	12.94	13.03	12.93	12.96	27,258,378	-0.02(-0.12%)
Feb 15, 2007	12.98	13.01	12.86	12.98	24,888,534	+0.07(+0.57%)
Feb 14, 2007	12.73	12.96	12.68	12.91	30,699,208	+0.23(+1.79%)
Feb 13, 2007	12.71	12.80	12.60	12.68	31,236,508	+0.03(+0.24%)
Feb 12, 2007	12.82	12.87	12.61	12.65	26,811,886	-0.27(-2.12%)
Feb 09, 2007	13.00	13.03	12.79	12.92	45,675,960	-0.03(-0.21%)
Feb 08, 2007	12.88	12.99	12.70	12.95	39,687,120	+0.08(+0.63%)
Feb 07, 2007	12.53	12.93	12.53	12.87	56,485,204	+0.20(+1.58%)
Feb 06, 2007	12.49	12.73	12.41	12.67	46,069,776	+0.23(+1.86%)
Feb 05, 2007	12.46	12.62	12.40	12.44	30,234,326	-0.06(-0.46%)
Feb 02, 2007	12.42	12.61	12.36	12.49	43,821,900	+0.10(+0.78%)
Feb 01, 2007	12.53	12.67	12.39	12.40	50,140,844	-0.09(-0.74%)
Jan 31, 2007	12.37	12.61	12.18	12.49	57,135,536	+0.12(+0.94%)
Jan 30, 2007	12.32	12.51	12.30	12.37	43,805,612	+0.03(+0.28%)
Jan 29, 2007	12.15	12.44	12.11	12.34	77,052,288	+0.14(+1.11%)
Jan 26, 2007	12.48	12.54	12.17	12.20	81,599,128	-0.31(-2.47%)
Jan 25, 2007	12.96	13.03	12.34	12.51	244,577,616	+0.94(+8.17%)
Jan 24, 2007	11.12	11.63	11.07	11.57	139,086,240	+0.53(+4.82%)
Jan 23, 2007	11.27	11.35	11.03	11.04	52,930,208	-0.27(-2.39%)
Jan 22, 2007	11.53	11.58	11.21	11.31	50,737,348	-0.13(-1.15%)
Jan 19, 2007	11.33	11.56	11.32	11.44	64,759,268	+0.06(+0.51%)
Jan 18, 2007	11.55	11.71	11.34	11.38	47,101,928	-0.17(-1.47%)
Jan 17, 2007	11.57	11.75	11.54	11.55	47,601,596	-0.03(-0.30%)
Jan 16, 2007	11.60	11.64	11.55	11.58	33,258,122	+0.02(+0.13%)
Jan 12, 2007	11.66	11.73	11.54	11.57	43,234,608	-0.09(-0.76%)
Jan 11, 2007	11.45	11.77	11.42	11.66	58,381,576	+0.36(+3.17%)
Jan 10, 2007	11.38	11.46	11.25	11.30	61,066,536	-0.17(-1.51%)
Jan 09, 2007	11.49	11.55	11.34	11.47	41,628,804	+0.02(+0.17%)
Jan 08, 2007	11.75	11.96	11.28	11.45	71,829,224	-0.42(-3.51%)
Jan 05, 2007	12.01	12.15	11.78	11.87	44,747,928	-0.31(-2.56%)
Jan 04, 2007	11.75	12.24	11.75	12.18	48,665,288	+0.55(+4.71%)
Jan 03, 2007	11.71	11.95	11.42	11.63	49,702,428	+0.04(+0.33%)
Dec 29, 2006	11.64	11.68	11.58	11.60	31,354,886	-0.09(-0.79%)
Dec 28, 2006	11.72	11.77	11.63	11.69	21,049,246	-0.10(-0.82%)
Dec 27, 2006	11.74	11.85	11.66	11.78	33,693,032	+0.09(+0.79%)
Dec 26, 2006	11.65	11.81	11.61	11.69	21,234,906	+0.04(+0.33%)
Dec 22, 2006	12.01	12.01	11.65	11.65	36,391,748	-0.25(-2.14%)
Dec 21, 2006	12.36	12.36	11.84	11.91	49,583,392	-0.30(-2.46%)
Dec 20, 2006	12.32	12.51	12.20	12.21	34,740,628	-0.18(-1.46%)
Dec 19, 2006	12.41	12.51	12.29	12.39	46,418,104	-0.11(-0.89%)
Dec 18, 2006	12.78	12.78	12.37	12.50	37,725,764	-0.19(-1.52%)
Dec 15, 2006	12.62	12.81	12.61	12.69	56,470,120	+0.12(+0.98%)
Dec 14, 2006	12.59	12.73	12.44	12.57	42,623,560	-0.01(-0.09%)
Dec 13, 2006	12.42	12.66	12.28	12.58	64,344,680	+0.33(+2.67%)
Dec 12, 2006	12.32	12.32	12.15	12.25	32,170,330	-0.05(-0.38%)
Dec 11, 2006	12.31	12.47	12.22	12.30	30,041,740	+0.05(+0.44%)
Dec 08, 2006	12.24	12.46	12.05	12.25	45,733,132	+0.18(+1.47%)
Dec 07, 2006	12.43	12.45	12.05	12.07	30,842,234	-0.33(-2.67%)
Dec 06, 2006	12.44	12.44	12.25	12.40	25,967,678	-0.15(-1.23%)
Dec 05, 2006	12.42	12.57	12.34	12.56	30,582,550	+0.19(+1.53%)
Dec 04, 2006	12.22	12.52	12.20	12.37	32,526,540	+0.22(+1.81%)
Dec 01, 2006	12.66	12.66	12.04	12.15	40,698,208	-0.32(-2.60%)
Nov 30, 2006	12.39	12.65	12.34	12.47	32,829,384	+0.01(+0.06%)
Nov 29, 2006	12.49	12.51	12.21	12.46	29,357,878	+0.12(+0.94%)
Nov 28, 2006	12.32	12.41	12.22	12.35	39,913,672	-0.05(-0.37%)
Nov 27, 2006	12.86	12.93	12.36	12.39	38,408,336	-0.48(-3.74%)
Nov 24, 2006	12.87	13.08	12.86	12.88	17,444,684	-0.19(-1.42%)
Nov 22, 2006	13.03	13.09	12.92	13.06	22,098,290	+0.08(+0.65%)
Nov 21, 2006	12.89	13.03	12.83	12.98	32,328,536	+0.19(+1.51%)
Nov 20, 2006	13.04	13.06	12.74	12.78	29,690,658	-0.23(-1.75%)
Nov 17, 2006	13.09	13.09	12.80	13.01	41,095,776	+0.17(+1.29%)
Nov 16, 2006	13.07	13.08	12.83	12.84	47,006,636	-0.24(-1.80%)
Nov 15, 2006	12.76	13.11	12.74	13.08	49,162,232	+0.34(+2.69%)
Nov 14, 2006	12.69	12.80	12.62	12.74	42,651,656	+0.13(+1.01%)
Nov 13, 2006	12.70	12.92	12.56	12.61	38,729,472	-0.04(-0.34%)
Nov 10, 2006	12.51	12.76	12.47	12.65	34,541,696	+0.20(+1.58%)
Nov 09, 2006	12.77	12.82	12.42	12.46	34,955,768	-0.20(-1.58%)
Nov 08, 2006	12.41	12.83	12.30	12.66	38,123,144	+0.10(+0.83%)
Nov 07, 2006	12.62	12.84	12.51	12.55	42,990,656	-0.08(-0.61%)
Nov 06, 2006	12.58	12.86	12.56	12.63	31,767,220	+0.14(+1.11%)
Nov 03, 2006	12.66	12.66	12.36	12.49	26,772,330	-0.06(-0.46%)
Nov 02, 2006	12.06	12.57	12.02	12.55	40,859,240	+0.43(+3.53%)
Nov 01, 2006	12.41	12.58	12.04	12.12	32,528,864	-0.27(-2.18%)
Oct 31, 2006	12.47	12.50	12.17	12.39	29,679,112	-0.04(-0.34%)
Oct 30, 2006	12.39	12.72	12.35	12.43	36,928,956	+0.07(+0.53%)
Oct 27, 2006	12.60	12.87	12.28	12.37	36,954,672	-0.27(-2.17%)
Oct 26, 2006	12.38	12.74	12.34	12.64	40,294,744	+0.27(+2.18%)
Oct 25, 2006	12.08	12.41	12.08	12.37	39,108,396	+0.30(+2.52%)
Oct 24, 2006	12.24	12.49	12.02	12.07	47,099,468	-0.17(-1.42%)
Oct 23, 2006	11.64	12.32	11.63	12.24	60,372,156	+0.48(+4.10%)
Oct 20, 2006	11.78	11.93	11.58	11.76	40,633,400	+0.00(+0.00%)
Oct 19, 2006	11.23	11.82	11.19	11.76	91,580,128	+0.77(+7.02%)
Oct 18, 2006	11.23	11.32	10.91	10.99	64,433,992	-0.11(-1.01%)
Oct 17, 2006	11.16	11.23	10.99	11.10	48,357,024	-0.14(-1.27%)
Oct 16, 2006	11.46	11.50	11.22	11.24	35,032,008	-0.23(-2.02%)
Oct 13, 2006	11.47	11.59	11.33	11.47	26,120,830	+0.03(+0.24%)
Oct 12, 2006	11.27	11.47	11.16	11.45	25,449,738	+0.22(+1.99%)
Oct 11, 2006	11.41	11.42	11.07	11.22	22,917,536	-0.19(-1.62%)
Oct 10, 2006	11.45	11.45	11.22	11.41	30,998,884	+0.03(+0.31%)
Oct 09, 2006	11.38	11.55	11.32	11.37	26,640,304	+0.04(+0.34%)
Oct 06, 2006	11.63	11.66	11.33	11.33	44,414,276	-0.41(-3.51%)
Oct 05, 2006	11.57	11.79	11.51	11.75	53,336,224	+0.22(+1.87%)
Oct 04, 2006	10.96	11.55	10.93	11.53	79,680,568	+0.66(+6.10%)
Oct 03, 2006	10.61	10.96	10.41	10.87	37,628,644	+0.27(+2.58%)
Oct 02, 2006	10.95	10.97	10.56	10.59	32,881,056	-0.34(-3.14%)
Sep 29, 2006	10.93	11.09	10.79	10.94	50,062,808	-0.02(-0.18%)
Sep 28, 2006	10.51	10.96	10.42	10.96	56,920,312	+0.50(+4.76%)
Sep 27, 2006	10.65	10.67	10.27	10.46	38,671,328	-0.21(-1.99%)
Sep 26, 2006	10.42	10.68	10.38	10.67	57,956,220	+0.56(+5.53%)
Sep 25, 2006	10.11	10.14	9.949	10.11	35,436,296	+0.04(+0.42%)
Sep 22, 2006	10.06	10.21	9.995	10.07	34,984,584	+0.01(+0.11%)
Sep 21, 2006	10.12	10.24	10.01	10.06	39,654,992	-0.02(-0.23%)
Sep 20, 2006	10.10	10.12	9.864	10.08	47,955,476	+0.07(+0.73%)
Sep 19, 2006	10.41	10.45	9.833	10.01	71,686,104	-0.34(-3.32%)
Sep 18, 2006	10.72	10.79	10.22	10.35	45,330,920	-0.39(-3.63%)
Sep 15, 2006	10.93	10.95	10.62	10.74	75,115,176	-0.08(-0.71%)
Sep 14, 2006	10.81	10.99	10.64	10.82	29,505,190	+0.02(+0.18%)
Sep 13, 2006	10.98	11.03	10.72	10.80	41,877,328	-0.17(-1.58%)
Sep 12, 2006	10.81	11.06	10.74	10.97	39,218,168	+0.14(+1.32%)
Sep 11, 2006	10.82	10.93	10.71	10.83	37,735,480	-0.17(-1.51%)
Sep 08, 2006	10.69	11.05	10.65	10.99	52,629,008	+0.38(+3.56%)
Sep 07, 2006	10.80	10.86	10.60	10.62	55,117,860	-0.26(-2.41%)
Sep 06, 2006	10.97	11.10	10.82	10.88	46,125,408	-0.18(-1.64%)
Sep 05, 2006	10.77	11.18	10.76	11.06	50,988,224	+0.20(+1.88%)
Sep 01, 2006	10.74	10.90	10.71	10.86	44,966,668	+0.13(+1.19%)
Aug 31, 2006	11.00	11.01	10.41	10.73	78,421,176	-0.24(-2.21%)
Aug 30, 2006	10.55	11.00	10.42	10.97	74,373,736	+0.49(+4.71%)
Aug 29, 2006	10.02	10.58	9.891	10.48	69,299,976	+0.53(+5.35%)
Aug 28, 2006	10.02	10.08	9.887	9.945	46,350,452	+0.19(+1.94%)
Aug 25, 2006	9.891	9.945	9.737	9.756	37,165,164	-0.19(-1.87%)
Aug 24, 2006	10.18	10.24	9.879	9.941	54,124,972	-0.47(-4.52%)
Aug 23, 2006	10.59	10.71	10.32	10.41	31,340,944	-0.16(-1.53%)
Aug 22, 2006	10.35	10.76	10.31	10.57	53,784,908	+0.26(+2.54%)
Aug 21, 2006	10.45	10.49	10.26	10.31	36,401,500	-0.20(-1.87%)
Aug 18, 2006	10.67	10.69	10.38	10.51	47,925,132	-0.16(-1.52%)
Aug 17, 2006	9.968	10.70	9.926	10.67	94,679,320	+0.71(+7.17%)
Aug 16, 2006	9.671	9.995	9.640	9.957	54,772,848	+0.34(+3.57%)
Aug 15, 2006	9.482	9.629	9.166	9.613	58,614,120	+0.28(+3.02%)
Aug 14, 2006	9.478	9.575	9.332	9.332	32,832,382	+0.00(+0.00%)
Aug 11, 2006	9.636	9.640	9.262	9.332	39,552,796	-0.25(-2.58%)
Aug 10, 2006	9.447	9.621	9.424	9.579	23,269,100	+0.10(+1.02%)
Aug 09, 2006	9.833	9.879	9.451	9.482	47,542,436	-0.22(-2.23%)
Aug 08, 2006	9.320	9.744	9.297	9.698	65,316,376	+0.40(+4.27%)
Aug 07, 2006	9.332	9.397	9.208	9.301	26,229,776	-0.03(-0.33%)
Aug 04, 2006	9.467	9.748	9.266	9.332	51,737,848	+0.05(+0.54%)
Aug 03, 2006	8.827	9.432	8.804	9.282	58,530,160	+0.42(+4.70%)
Aug 02, 2006	9.139	9.170	8.815	8.865	65,350,904	-0.25(-2.79%)
Aug 01, 2006	9.166	9.239	9.062	9.120	33,110,504	-0.16(-1.74%)
Jul 31, 2006	9.340	9.405	9.124	9.282	56,185,596	-0.14(-1.47%)
Jul 28, 2006	9.178	9.436	9.027	9.421	57,994,504	+0.28(+3.08%)
Jul 27, 2006	9.459	9.571	9.124	9.139	50,568,464	-0.28(-2.99%)
Jul 26, 2006	9.444	9.486	9.266	9.421	51,891,400	-0.09(-0.93%)
Jul 25, 2006	9.845	9.872	9.447	9.509	49,104,900	-0.18(-1.87%)
Jul 24, 2006	9.440	9.729	9.274	9.690	57,385,184	+0.25(+2.66%)
Jul 21, 2006	9.455	9.575	9.378	9.440	55,111,968	-0.07(-0.73%)
Jul 20, 2006	10.48	10.50	9.505	9.509	109,243,840	-0.49(-4.90%)
Jul 19, 2006	10.04	10.32	9.872	9.999	96,431,200	-0.25(-2.48%)
Jul 18, 2006	10.21	10.41	9.930	10.25	42,620,016	+0.01(+0.11%)
Jul 17, 2006	9.860	10.28	9.833	10.24	50,437,088	+0.38(+3.83%)
Jul 14, 2006	10.25	10.30	9.833	9.864	65,502,800	-0.39(-3.76%)
Jul 13, 2006	10.41	10.52	10.25	10.25	36,674,600	-0.25(-2.35%)
Jul 12, 2006	10.65	10.78	10.38	10.50	44,886,432	-0.22(-2.09%)
Jul 11, 2006	10.42	10.77	10.30	10.72	62,575,336	+0.32(+3.04%)
Jul 10, 2006	10.38	10.42	10.27	10.40	41,766,668	+0.14(+1.35%)
Jul 07, 2006	10.31	10.53	10.25	10.27	68,600,360	-0.09(-0.86%)
Jul 06, 2006	10.95	10.97	10.34	10.35	110,471,272	-0.58(-5.32%)
Jul 05, 2006	11.21	11.23	10.93	10.94	33,789,384	-0.32(-2.88%)
Jul 03, 2006	11.36	11.37	11.23	11.26	11,116,453	-0.03(-0.31%)
Jun 30, 2006	11.39	11.43	11.18	11.29	37,869,840	+0.01(+0.10%)
Jun 29, 2006	11.24	11.32	10.96	11.28	50,645,744	+0.20(+1.77%)
Jun 28, 2006	10.94	11.16	10.89	11.09	31,062,452	+0.19(+1.77%)
Jun 27, 2006	11.45	11.49	10.87	10.89	63,258,252	-0.57(-4.95%)
Jun 26, 2006	11.56	11.61	11.41	11.46	26,653,226	-0.11(-0.93%)
Jun 23, 2006	11.67	11.68	11.50	11.57	36,414,836	-0.00(-0.03%)
Jun 22, 2006	11.77	11.87	11.55	11.57	29,114,254	-0.28(-2.37%)
Jun 21, 2006	11.64	11.92	11.61	11.85	37,144,092	+0.22(+1.89%)
Jun 20, 2006	11.60	11.76	11.54	11.63	25,632,170	+0.02(+0.20%)
Jun 19, 2006	11.73	11.88	11.57	11.61	36,378,132	-0.07(-0.56%)
Jun 16, 2006	11.82	11.91	11.61	11.68	36,572,640	-0.18(-1.48%)
Jun 15, 2006	11.84	11.95	11.58	11.85	60,426,472	+0.03(+0.25%)
Jun 14, 2006	11.78	11.98	11.68	11.82	32,030,098	+0.06(+0.49%)
Jun 13, 2006	11.61	12.03	11.61	11.77	48,221,628	+0.15(+1.33%)
Jun 12, 2006	11.84	12.00	11.59	11.61	27,558,966	-0.18(-1.54%)
Jun 09, 2006	11.99	12.10	11.70	11.79	35,641,320	-0.25(-2.05%)
Jun 08, 2006	12.27	12.37	11.68	12.04	57,727,652	-0.27(-2.16%)
Jun 07, 2006	12.16	12.61	12.15	12.30	39,070,732	+0.12(+1.01%)
Jun 06, 2006	12.64	12.70	12.11	12.18	54,360,652	-0.35(-2.80%)
Jun 05, 2006	12.46	12.57	12.36	12.53	32,977,590	-0.05(-0.40%)
Jun 02, 2006	12.69	12.88	12.36	12.58	35,918,416	-0.17(-1.36%)

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.