Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	14.31	14.36	14.13	14.20	47,888,252	-0.03(-0.21%)
Jun 28, 2007	14.31	14.31	14.21	14.23	45,928,608	-0.07(-0.52%)
Jun 27, 2007	14.08	14.31	14.09	14.30	60,664,824	+0.14(+1.02%)
Jun 26, 2007	14.11	14.31	14.09	14.16	54,474,384	+0.04(+0.31%)
Jun 25, 2007	14.16	14.20	14.07	14.11	60,395,944	-0.00(-0.02%)
Jun 22, 2007	14.24	14.29	14.11	14.11	69,475,080	-0.17(-1.16%)
Jun 21, 2007	14.34	14.40	14.19	14.28	55,957,532	-0.06(-0.41%)
Jun 20, 2007	14.42	14.53	14.33	14.34	69,621,216	-0.06(-0.45%)
Jun 19, 2007	14.44	14.45	14.10	14.40	50,315,744	-0.09(-0.61%)
Jun 18, 2007	14.55	14.59	14.48	14.49	37,387,596	-0.07(-0.47%)
Jun 15, 2007	14.56	14.66	14.52	14.56	77,222,896	+0.02(+0.12%)
Jun 14, 2007	14.55	14.65	14.45	14.54	45,300,368	-0.06(-0.44%)
Jun 13, 2007	14.51	14.62	14.45	14.61	47,926,664	+0.17(+1.21%)
Jun 12, 2007	14.64	14.70	14.43	14.43	64,609,228	-0.27(-1.81%)
Jun 11, 2007	14.73	14.79	14.62	14.70	42,776,340	-0.08(-0.54%)
Jun 08, 2007	14.68	14.80	14.64	14.78	49,938,832	+0.09(+0.64%)
Jun 07, 2007	14.88	14.98	14.64	14.68	84,040,992	-0.29(-1.95%)
Jun 06, 2007	14.83	15.06	14.80	14.98	85,632,168	+0.07(+0.45%)
Jun 05, 2007	15.06	15.11	14.86	14.91	110,913,000	-0.20(-1.35%)
Jun 04, 2007	14.84	15.18	14.80	15.11	185,314,976	+0.51(+3.52%)
Jun 01, 2007	14.05	14.74	14.08	14.60	166,403,200	+0.55(+3.93%)
May 31, 2007	13.90	14.11	13.90	14.05	59,522,708	+0.14(+1.02%)
May 30, 2007	13.85	13.91	13.71	13.90	54,349,756	+0.05(+0.38%)
May 29, 2007	13.90	14.03	13.80	13.85	50,658,548	+0.01(+0.06%)
May 25, 2007	13.83	13.87	13.76	13.84	29,806,658	+0.08(+0.56%)
May 24, 2007	13.71	13.85	13.68	13.77	49,921,004	+0.09(+0.69%)
May 23, 2007	13.83	13.91	13.67	13.67	48,301,912	-0.06(-0.45%)
May 22, 2007	13.74	13.81	13.71	13.73	37,708,736	-0.02(-0.17%)
May 21, 2007	13.97	13.99	13.76	13.76	71,239,640	-0.19(-1.38%)
May 18, 2007	13.92	13.98	13.92	13.95	46,572,160	+0.05(+0.34%)
May 17, 2007	13.90	14.01	13.88	13.90	42,813,672	-0.02(-0.15%)
May 16, 2007	14.01	14.09	13.86	13.92	64,486,012	-0.13(-0.92%)
May 15, 2007	14.12	14.19	13.99	14.05	65,673,484	-0.06(-0.46%)
May 14, 2007	14.11	14.16	14.01	14.12	43,958,772	+0.02(+0.13%)
May 11, 2007	14.12	14.14	13.99	14.10	53,845,100	+0.01(+0.06%)
May 10, 2007	14.02	14.26	14.00	14.09	60,492,796	-0.05(-0.38%)
May 09, 2007	14.19	14.25	14.12	14.14	51,596,624	-0.05(-0.35%)
May 08, 2007	14.27	14.35	14.19	14.19	34,472,440	-0.15(-1.05%)
May 07, 2007	14.29	14.42	14.25	14.34	30,190,764	+0.10(+0.70%)
May 04, 2007	14.27	14.31	14.18	14.24	32,551,608	-0.03(-0.19%)
May 03, 2007	14.32	14.39	14.22	14.27	37,221,396	+0.02(+0.17%)
May 02, 2007	14.25	14.38	14.21	14.25	41,066,376	-0.01(-0.10%)
May 01, 2007	14.14	14.33	14.02	14.26	50,104,636	+0.12(+0.86%)
Apr 30, 2007	14.24	14.36	14.13	14.14	47,404,436	-0.12(-0.87%)
Apr 27, 2007	14.32	14.37	14.26	14.26	31,522,418	-0.11(-0.74%)
Apr 26, 2007	14.39	14.48	14.33	14.37	31,281,860	-0.03(-0.23%)
Apr 25, 2007	14.39	14.49	14.35	14.40	49,150,664	+0.04(+0.25%)
Apr 24, 2007	14.33	14.45	14.20	14.37	64,558,612	-0.07(-0.49%)
Apr 23, 2007	14.68	14.74	14.41	14.44	47,349,332	-0.24(-1.67%)
Apr 20, 2007	14.34	14.71	14.31	14.68	79,369,536	+0.42(+2.94%)
Apr 19, 2007	14.09	14.28	14.06	14.26	27,280,366	+0.11(+0.77%)
Apr 18, 2007	14.16	14.22	14.11	14.16	27,088,044	-0.06(-0.42%)
Apr 17, 2007	14.22	14.29	14.13	14.21	41,991,120	+0.03(+0.21%)
Apr 16, 2007	14.06	14.20	14.02	14.19	48,289,636	+0.19(+1.39%)
Apr 13, 2007	13.99	13.99	13.82	13.99	42,093,020	+0.04(+0.32%)
Apr 12, 2007	13.98	14.02	13.84	13.95	39,214,940	-0.00(-0.02%)
Apr 11, 2007	14.15	14.20	13.89	13.95	60,103,584	-0.20(-1.40%)
Apr 10, 2007	14.30	14.30	14.15	14.15	33,042,644	-0.16(-1.09%)
Apr 09, 2007	14.24	14.33	14.13	14.30	28,932,574	+0.06(+0.41%)
Apr 05, 2007	14.18	14.30	14.12	14.24	32,245,266	+0.06(+0.46%)
Apr 04, 2007	14.16	14.26	14.13	14.18	37,193,512	-0.01(-0.10%)
Apr 03, 2007	14.02	14.25	14.01	14.19	58,157,456	+0.21(+1.48%)
Apr 02, 2007	13.89	14.02	13.83	13.99	46,432,012	+0.13(+0.96%)
Mar 30, 2007	13.83	13.90	13.76	13.85	51,194,848	+0.07(+0.49%)
Mar 29, 2007	13.85	13.88	13.68	13.79	42,573,428	+0.02(+0.17%)
Mar 28, 2007	13.92	13.93	13.71	13.76	61,270,608	-0.25(-1.79%)
Mar 27, 2007	14.04	14.11	13.88	14.01	43,885,292	-0.10(-0.73%)
Mar 26, 2007	14.12	14.14	13.91	14.12	43,057,920	-0.02(-0.15%)
Mar 23, 2007	14.17	14.21	14.09	14.14	27,089,300	-0.03(-0.21%)
Mar 22, 2007	14.05	14.22	14.03	14.17	51,228,712	+0.07(+0.50%)
Mar 21, 2007	13.93	14.12	13.85	14.10	46,195,680	+0.14(+0.99%)
Mar 20, 2007	13.72	13.99	13.70	13.96	51,736,316	+0.21(+1.52%)
Mar 19, 2007	13.72	13.82	13.69	13.75	40,934,428	+0.11(+0.82%)
Mar 16, 2007	13.64	13.81	13.50	13.64	64,360,832	+0.06(+0.46%)
Mar 15, 2007	13.50	13.62	13.42	13.57	45,043,160	+0.08(+0.59%)
Mar 14, 2007	13.63	13.64	13.30	13.49	93,480,848	-0.13(-0.97%)
Mar 13, 2007	13.95	13.91	13.58	13.63	81,286,712	-0.32(-2.29%)
Mar 12, 2007	13.99	14.06	13.90	13.95	41,333,476	-0.05(-0.34%)
Mar 09, 2007	14.10	14.20	13.91	13.99	47,273,988	-0.14(-0.96%)
Mar 08, 2007	14.18	14.21	13.98	14.13	68,980,400	-0.01(-0.10%)
Mar 07, 2007	14.18	14.24	14.05	14.14	45,162,108	-0.03(-0.23%)
Mar 06, 2007	14.12	14.25	14.09	14.18	50,555,668	+0.17(+1.20%)
Mar 05, 2007	14.06	14.24	14.00	14.01	48,572,224	-0.10(-0.71%)
Mar 02, 2007	14.12	14.26	14.08	14.11	62,216,756	-0.02(-0.17%)
Mar 01, 2007	14.10	14.22	13.93	14.13	69,323,208	-0.12(-0.87%)
Feb 28, 2007	14.22	14.36	14.17	14.26	72,288,512	+0.03(+0.23%)
Feb 27, 2007	14.64	14.69	14.22	14.22	69,989,912	-0.53(-3.56%)
Feb 26, 2007	14.67	14.77	14.59	14.75	36,134,876	+0.12(+0.83%)
Feb 23, 2007	14.65	14.72	14.55	14.63	37,446,900	-0.04(-0.24%)
Feb 22, 2007	14.78	14.81	14.62	14.66	36,032,768	-0.08(-0.56%)
Feb 21, 2007	14.83	14.88	14.72	14.75	80,616,072	-0.06(-0.42%)
Feb 20, 2007	14.70	14.82	14.58	14.81	123,699,848	+0.50(+3.51%)
Feb 16, 2007	14.27	14.42	14.24	14.31	57,960,464	+0.04(+0.25%)
Feb 15, 2007	14.13	14.32	14.11	14.27	38,281,212	+0.14(+1.02%)
Feb 14, 2007	14.19	14.20	14.09	14.13	41,599,392	-0.03(-0.23%)
Feb 13, 2007	14.11	14.21	14.09	14.16	34,119,728	+0.07(+0.50%)
Feb 12, 2007	14.21	14.24	14.07	14.09	35,007,352	-0.07(-0.48%)
Feb 09, 2007	14.27	14.32	14.07	14.16	42,041,052	-0.10(-0.70%)
Feb 08, 2007	14.27	14.34	14.20	14.26	36,570,224	-0.08(-0.56%)
Feb 07, 2007	14.28	14.39	14.25	14.34	34,173,348	+0.00(+0.00%)
Feb 06, 2007	14.34	14.39	14.26	14.34	30,369,796	+0.02(+0.12%)
Feb 05, 2007	14.29	14.43	14.29	14.32	48,172,348	+0.13(+0.92%)
Feb 02, 2007	14.09	14.29	14.06	14.19	42,738,120	+0.09(+0.63%)
Feb 01, 2007	14.02	14.19	14.00	14.10	44,851,696	+0.03(+0.19%)
Jan 31, 2007	13.93	14.15	13.88	14.07	50,608,872	+0.12(+0.87%)
Jan 30, 2007	14.09	14.12	13.84	13.95	55,380,596	-0.10(-0.73%)
Jan 29, 2007	14.21	14.21	14.02	14.06	32,318,678	-0.01(-0.08%)
Jan 26, 2007	14.18	14.27	14.01	14.07	37,474,348	-0.14(-1.00%)
Jan 25, 2007	14.34	14.35	14.19	14.21	33,074,712	-0.14(-0.95%)
Jan 24, 2007	14.19	14.37	14.16	14.34	45,719,896	+0.24(+1.67%)
Jan 23, 2007	14.10	14.21	14.01	14.11	38,205,984	-0.04(-0.31%)
Jan 22, 2007	14.21	14.24	14.05	14.15	43,104,784	-0.10(-0.72%)
Jan 19, 2007	14.31	14.38	14.22	14.26	40,530,676	-0.02(-0.17%)
Jan 18, 2007	14.22	14.39	14.19	14.28	46,278,368	+0.06(+0.39%)
Jan 17, 2007	14.26	14.29	14.19	14.22	38,311,372	-0.03(-0.23%)
Jan 16, 2007	14.14	14.31	14.10	14.26	49,077,488	+0.10(+0.69%)
Jan 12, 2007	14.05	14.20	13.93	14.16	47,139,792	+0.11(+0.80%)
Jan 11, 2007	13.95	14.08	13.93	14.05	50,232,380	+0.09(+0.68%)
Jan 10, 2007	13.88	14.05	13.72	13.95	45,111,276	-0.03(-0.23%)
Jan 09, 2007	13.87	14.07	13.87	13.98	49,622,404	+0.12(+0.83%)
Jan 08, 2007	13.84	13.96	13.84	13.87	55,563,592	-0.12(-0.82%)
Jan 05, 2007	14.02	14.11	13.91	13.98	45,941,184	-0.12(-0.82%)
Jan 04, 2007	14.11	14.16	13.96	14.10	57,856,432	+0.07(+0.48%)
Jan 03, 2007	13.90	14.25	13.89	14.03	120,938,344	+0.40(+2.97%)
Dec 29, 2006	13.63	13.75	13.58	13.63	36,634,272	+0.05(+0.37%)
Dec 28, 2006	13.52	13.63	13.52	13.58	24,062,962	-0.04(-0.33%)
Dec 27, 2006	13.50	13.65	13.50	13.62	41,085,760	+0.01(+0.11%)
Dec 26, 2006	13.22	13.66	13.22	13.61	35,560,372	+0.17(+1.25%)
Dec 22, 2006	13.43	13.52	13.28	13.44	37,610,916	-0.05(-0.37%)
Dec 21, 2006	13.56	13.59	13.46	13.49	38,230,720	-0.05(-0.35%)
Dec 20, 2006	13.57	13.61	13.54	13.54	47,229,256	-0.06(-0.48%)
Dec 19, 2006	13.61	13.65	13.43	13.60	58,794,780	-0.08(-0.60%)
Dec 18, 2006	13.72	13.81	13.66	13.68	43,614,116	-0.02(-0.17%)
Dec 15, 2006	13.76	13.84	13.69	13.71	54,517,816	-0.02(-0.15%)
Dec 14, 2006	13.61	13.75	13.55	13.73	62,483,452	+0.18(+1.35%)
Dec 13, 2006	13.54	13.58	13.52	13.54	58,870,688	+0.07(+0.55%)
Dec 12, 2006	13.55	13.62	13.45	13.47	61,113,376	-0.10(-0.76%)
Dec 11, 2006	13.71	13.71	13.55	13.57	55,925,512	-0.10(-0.75%)
Dec 08, 2006	13.66	13.76	13.65	13.68	35,719,644	-0.01(-0.04%)
Dec 07, 2006	13.78	13.81	13.68	13.68	48,176,756	-0.05(-0.37%)
Dec 06, 2006	13.72	13.80	13.68	13.73	33,360,046	+0.02(+0.13%)
Dec 05, 2006	13.65	13.74	13.59	13.72	35,482,432	+0.06(+0.41%)
Dec 04, 2006	13.65	13.72	13.54	13.66	49,138,148	+0.12(+0.92%)
Dec 01, 2006	13.42	13.60	13.40	13.54	84,802,896	-0.07(-0.50%)
Nov 30, 2006	13.72	13.79	13.58	13.60	82,158,640	-0.23(-1.68%)
Nov 29, 2006	13.84	13.97	13.76	13.84	42,947,208	+0.05(+0.39%)
Nov 28, 2006	13.73	13.84	13.72	13.78	45,292,236	+0.03(+0.21%)
Nov 27, 2006	14.00	14.07	13.74	13.75	79,644,512	-0.38(-2.69%)
Nov 24, 2006	14.09	14.18	14.03	14.13	17,236,628	-0.04(-0.27%)
Nov 22, 2006	14.13	14.23	14.09	14.17	36,673,920	+0.06(+0.46%)
Nov 21, 2006	14.09	14.16	14.05	14.11	29,632,062	+0.03(+0.19%)
Nov 20, 2006	14.02	14.24	13.99	14.08	41,806,212	+0.06(+0.46%)
Nov 17, 2006	14.09	14.11	13.99	14.02	53,613,356	-0.12(-0.86%)
Nov 16, 2006	14.15	14.16	14.02	14.14	37,535,348	+0.07(+0.48%)
Nov 15, 2006	14.10	14.19	14.04	14.07	55,841,808	+0.01(+0.04%)
Nov 14, 2006	14.11	14.22	13.93	14.06	96,992,632	+0.40(+2.89%)
Nov 13, 2006	13.71	13.82	13.57	13.67	81,942,432	-0.04(-0.32%)
Nov 10, 2006	13.67	13.78	13.67	13.71	44,728,344	+0.02(+0.17%)
Nov 09, 2006	13.90	13.93	13.67	13.69	92,278,512	-0.19(-1.36%)
Nov 08, 2006	13.96	14.02	13.88	13.88	102,041,216	-0.18(-1.30%)
Nov 07, 2006	14.07	14.16	13.99	14.06	60,607,092	+0.05(+0.34%)
Nov 06, 2006	14.09	14.23	13.93	14.01	59,070,624	-0.01(-0.08%)
Nov 03, 2006	14.25	14.30	13.93	14.03	61,058,476	-0.22(-1.57%)
Nov 02, 2006	14.07	14.27	14.06	14.25	82,626,624	-0.17(-1.15%)
Nov 01, 2006	14.57	14.67	14.36	14.42	56,888,936	-0.13(-0.87%)
Oct 31, 2006	14.64	14.69	14.49	14.54	59,583,348	-0.07(-0.50%)
Oct 30, 2006	14.52	14.67	14.49	14.62	88,403,800	-0.35(-2.37%)
Oct 27, 2006	15.22	15.23	14.94	14.97	42,472,104	-0.30(-1.97%)
Oct 26, 2006	14.98	15.27	14.95	15.27	48,222,164	+0.27(+1.77%)
Oct 25, 2006	15.06	15.28	14.92	15.01	58,569,428	-0.13(-0.88%)
Oct 24, 2006	15.14	15.32	15.06	15.14	63,648,852	+0.01(+0.04%)
Oct 23, 2006	14.57	15.39	14.47	15.13	179,948,992	+0.56(+3.87%)
Oct 20, 2006	14.38	14.68	14.36	14.57	64,236,124	+0.26(+1.81%)
Oct 19, 2006	14.29	14.46	14.28	14.31	34,098,120	+0.04(+0.29%)
Oct 18, 2006	14.29	14.33	14.21	14.27	34,845,344	+0.02(+0.14%)
Oct 17, 2006	14.22	14.26	14.06	14.25	37,669,540	-0.01(-0.08%)
Oct 16, 2006	14.26	14.30	14.20	14.26	22,428,898	-0.04(-0.29%)
Oct 13, 2006	14.25	14.32	14.20	14.30	29,828,272	+0.04(+0.29%)
Oct 12, 2006	14.31	14.36	14.19	14.26	42,108,148	+0.00(+0.02%)
Oct 11, 2006	14.17	14.30	14.13	14.26	33,908,348	+0.06(+0.39%)
Oct 10, 2006	14.31	14.31	14.13	14.20	32,745,324	-0.03(-0.21%)
Oct 09, 2006	14.22	14.32	14.16	14.23	32,685,680	-0.03(-0.21%)
Oct 06, 2006	14.29	14.45	14.24	14.26	52,341,548	-0.03(-0.19%)
Oct 05, 2006	14.60	14.60	14.19	14.29	84,961,152	-0.34(-2.30%)
Oct 04, 2006	14.26	14.64	14.20	14.62	83,965,528	+0.03(+0.18%)
Oct 03, 2006	14.30	14.61	14.18	14.60	50,785,768	+0.30(+2.11%)
Oct 02, 2006	14.28	14.42	14.17	14.29	61,018,152	-0.26(-1.78%)
Sep 29, 2006	14.64	14.74	14.55	14.55	42,638,492	-0.14(-0.98%)
Sep 28, 2006	14.61	14.71	14.47	14.70	43,287,440	+0.09(+0.63%)
Sep 27, 2006	14.48	14.68	14.47	14.61	53,263,972	+0.07(+0.51%)
Sep 26, 2006	14.44	14.71	14.40	14.53	51,873,560	+0.13(+0.88%)
Sep 25, 2006	14.24	14.46	14.17	14.41	41,330,428	+0.16(+1.10%)
Sep 22, 2006	14.11	14.35	14.05	14.25	39,891,896	-0.05(-0.35%)
Sep 21, 2006	14.42	14.48	14.23	14.30	44,229,180	-0.12(-0.84%)
Sep 20, 2006	14.39	14.47	14.29	14.42	46,466,444	+0.11(+0.76%)
Sep 19, 2006	14.24	14.31	14.16	14.31	38,708,536	+0.12(+0.83%)
Sep 18, 2006	14.23	14.32	14.06	14.19	36,702,388	-0.04(-0.25%)
Sep 15, 2006	14.35	14.41	14.21	14.23	58,108,216	-0.04(-0.31%)
Sep 14, 2006	14.12	14.29	14.04	14.27	34,431,912	+0.09(+0.60%)
Sep 13, 2006	14.15	14.27	14.03	14.19	37,848,468	+0.00(+0.02%)
Sep 12, 2006	14.06	14.35	14.01	14.19	62,479,048	+0.17(+1.22%)
Sep 11, 2006	13.78	14.02	13.66	14.01	58,112,960	+0.23(+1.65%)
Sep 08, 2006	13.48	13.81	13.44	13.79	47,624,048	+0.35(+2.59%)
Sep 07, 2006	13.40	13.59	13.37	13.44	54,113,536	+0.04(+0.31%)
Sep 06, 2006	13.41	13.47	13.32	13.40	34,260,104	-0.05(-0.37%)
Sep 05, 2006	13.49	13.54	13.39	13.45	35,786,404	+0.04(+0.26%)
Sep 01, 2006	13.28	13.52	12.99	13.41	38,575,020	+0.22(+1.63%)
Aug 31, 2006	13.26	13.27	13.14	13.20	29,769,986	+0.03(+0.22%)
Aug 30, 2006	13.17	13.26	13.04	13.17	41,188,100	+0.04(+0.29%)
Aug 29, 2006	13.18	13.18	13.00	13.13	33,408,504	+0.02(+0.14%)
Aug 28, 2006	13.04	13.18	13.03	13.11	37,961,992	+0.16(+1.25%)
Aug 25, 2006	12.87	13.00	12.84	12.95	26,163,658	+0.05(+0.41%)
Aug 24, 2006	12.97	12.97	12.88	12.90	25,348,320	-0.02(-0.14%)
Aug 23, 2006	13.01	13.03	12.83	12.91	35,851,808	-0.09(-0.70%)
Aug 22, 2006	13.04	13.09	12.98	13.00	28,016,298	-0.01(-0.05%)
Aug 21, 2006	13.07	13.10	12.99	13.01	32,133,312	-0.12(-0.90%)
Aug 18, 2006	13.20	13.20	13.07	13.13	30,782,210	-0.04(-0.31%)
Aug 17, 2006	13.13	13.28	13.08	13.17	41,912,956	+0.06(+0.45%)
Aug 16, 2006	13.15	13.18	13.00	13.11	55,759,124	-0.04(-0.27%)
Aug 15, 2006	13.21	13.25	13.00	13.15	62,996,512	-0.16(-1.22%)
Aug 14, 2006	13.23	13.41	13.20	13.31	37,177,832	+0.12(+0.92%)
Aug 11, 2006	13.25	13.26	13.07	13.19	27,938,696	-0.06(-0.45%)
Aug 10, 2006	12.95	13.26	12.91	13.25	41,142,352	+0.29(+2.25%)
Aug 09, 2006	13.21	13.24	12.94	12.95	34,835,516	-0.17(-1.26%)
Aug 08, 2006	13.23	13.28	13.09	13.12	26,061,318	-0.11(-0.80%)
Aug 07, 2006	13.16	13.29	13.13	13.23	24,856,610	-0.01(-0.11%)
Aug 04, 2006	13.32	13.41	13.18	13.24	32,982,876	+0.04(+0.31%)
Aug 03, 2006	13.06	13.32	13.03	13.20	37,396,744	+0.11(+0.81%)
Aug 02, 2006	13.07	13.11	12.98	13.09	27,075,238	+0.08(+0.64%)
Aug 01, 2006	13.09	13.10	12.92	13.01	32,685,002	-0.12(-0.92%)
Jul 31, 2006	13.29	13.31	13.08	13.13	45,685,332	+0.01(+0.09%)
Jul 28, 2006	12.92	13.14	12.92	13.12	41,884,492	+0.27(+2.14%)
Jul 27, 2006	12.98	12.98	12.83	12.85	29,505,322	-0.04(-0.32%)
Jul 26, 2006	13.12	13.12	12.87	12.89	41,842,468	-0.30(-2.24%)
Jul 25, 2006	13.05	13.22	12.97	13.18	36,188,312	+0.07(+0.54%)
Jul 24, 2006	12.99	13.25	12.99	13.11	39,479,820	+0.21(+1.62%)
Jul 21, 2006	13.13	13.13	12.85	12.90	43,977,056	-0.17(-1.29%)
Jul 20, 2006	13.09	13.16	13.03	13.07	34,756,896	+0.03(+0.20%)
Jul 19, 2006	12.77	13.08	12.76	13.04	60,607,432	+0.30(+2.39%)
Jul 18, 2006	12.62	12.76	12.49	12.74	69,048,176	+0.04(+0.35%)
Jul 17, 2006	12.76	12.96	12.61	12.69	59,972,036	-0.01(-0.07%)
Jul 14, 2006	12.96	12.99	12.63	12.70	68,020,360	-0.33(-2.51%)
Jul 13, 2006	13.15	13.17	12.90	13.03	89,144,248	-0.29(-2.19%)
Jul 12, 2006	13.64	13.65	13.31	13.32	44,929,976	-0.29(-2.12%)
Jul 11, 2006	13.59	13.64	13.40	13.61	44,752,404	-0.01(-0.11%)
Jul 10, 2006	13.65	13.79	13.59	13.63	24,767,486	+0.05(+0.39%)
Jul 07, 2006	13.72	13.76	13.54	13.57	35,668,812	-0.21(-1.54%)
Jul 06, 2006	13.82	13.91	13.72	13.79	34,477,324	-0.09(-0.64%)
Jul 05, 2006	13.93	13.97	13.80	13.88	39,048,768	-0.16(-1.16%)

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.