Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	18.97	19.03	18.75	18.89	66,334,084	+0.00(+0.00%)
Jun 28, 2007	18.79	19.26	18.70	18.89	114,974,688	+0.39(+2.13%)
Jun 27, 2007	18.28	18.51	18.21	18.49	56,633,004	+0.08(+0.44%)
Jun 26, 2007	18.51	18.64	18.30	18.41	78,904,240	+0.08(+0.44%)
Jun 25, 2007	18.20	18.55	18.14	18.33	65,014,856	+0.07(+0.41%)
Jun 22, 2007	18.42	18.64	18.21	18.26	79,825,712	-0.27(-1.46%)
Jun 21, 2007	18.43	18.61	18.25	18.53	74,541,616	+0.08(+0.44%)
Jun 20, 2007	18.57	18.78	18.40	18.45	91,870,696	-0.07(-0.37%)
Jun 19, 2007	18.38	18.58	18.23	18.51	62,564,176	+0.06(+0.33%)
Jun 18, 2007	18.57	18.58	18.34	18.45	67,044,276	-0.12(-0.66%)
Jun 15, 2007	18.34	18.58	18.23	18.57	109,834,000	+0.38(+2.09%)
Jun 14, 2007	17.99	18.29	17.98	18.19	58,899,112	+0.20(+1.13%)
Jun 13, 2007	17.78	17.99	17.54	17.99	63,496,884	+0.32(+1.80%)
Jun 12, 2007	17.71	17.99	17.65	17.67	73,054,016	-0.18(-0.99%)
Jun 11, 2007	17.83	17.99	17.81	17.85	35,332,408	-0.11(-0.60%)
Jun 08, 2007	17.55	17.98	17.52	17.96	69,734,784	+0.43(+2.44%)
Jun 07, 2007	17.94	18.04	17.52	17.53	101,029,000	-0.51(-2.82%)
Jun 06, 2007	18.28	18.36	17.95	18.04	63,211,176	-0.41(-2.21%)
Jun 05, 2007	18.21	18.51	18.21	18.45	87,723,000	+0.13(+0.70%)
Jun 04, 2007	18.12	18.34	18.07	18.32	47,963,996	+0.10(+0.56%)
Jun 01, 2007	18.28	18.58	18.19	18.21	70,103,880	-0.04(-0.22%)
May 31, 2007	18.13	18.30	17.96	18.26	112,590,616	+0.36(+2.01%)
May 30, 2007	17.42	17.90	17.36	17.90	82,616,072	+0.33(+1.89%)
May 29, 2007	17.35	17.63	17.33	17.56	58,864,904	+0.26(+1.49%)
May 25, 2007	17.32	17.41	17.22	17.31	62,899,740	+0.08(+0.47%)
May 24, 2007	17.64	17.67	17.18	17.22	100,026,496	-0.39(-2.19%)
May 23, 2007	17.91	17.92	17.55	17.61	80,868,152	-0.27(-1.52%)
May 22, 2007	17.88	17.97	17.81	17.88	58,998,612	-0.02(-0.11%)
May 21, 2007	17.77	18.00	17.76	17.90	64,059,248	+0.13(+0.72%)
May 18, 2007	17.88	17.91	17.74	17.77	60,137,760	-0.05(-0.27%)
May 17, 2007	17.83	18.05	17.80	17.82	54,780,812	-0.14(-0.76%)
May 16, 2007	17.83	17.96	17.72	17.96	57,026,868	+0.24(+1.34%)
May 15, 2007	17.88	17.96	17.69	17.72	63,495,592	-0.11(-0.61%)
May 14, 2007	18.05	18.07	17.71	17.83	74,546,176	-0.23(-1.28%)
May 11, 2007	17.93	18.07	17.87	18.06	57,647,968	+0.23(+1.29%)
May 10, 2007	17.88	18.15	17.81	17.83	87,786,032	-0.15(-0.83%)
May 09, 2007	18.32	18.37	17.93	17.98	223,564,656	-1.25(-6.52%)
May 08, 2007	18.84	19.31	18.74	19.23	145,855,920	+0.37(+1.98%)
May 07, 2007	18.95	18.97	18.82	18.86	68,457,512	-0.07(-0.36%)
May 04, 2007	18.95	18.99	18.85	18.93	67,667,256	+0.14(+0.76%)
May 03, 2007	18.82	18.95	18.69	18.78	54,598,672	+0.02(+0.11%)
May 02, 2007	18.33	18.82	18.32	18.76	84,413,632	+0.55(+3.02%)
May 01, 2007	18.22	18.33	18.01	18.21	68,166,512	+0.08(+0.45%)
Apr 30, 2007	18.31	18.45	18.13	18.13	74,283,080	-0.20(-1.07%)
Apr 27, 2007	17.98	18.34	17.96	18.33	66,597,560	+0.33(+1.81%)
Apr 26, 2007	18.19	18.42	18.00	18.00	75,132,536	-0.16(-0.86%)
Apr 25, 2007	17.99	18.22	17.78	18.16	66,607,340	+0.31(+1.71%)
Apr 24, 2007	18.07	18.08	17.67	17.86	78,605,760	-0.17(-0.94%)
Apr 23, 2007	18.25	18.27	17.97	18.02	56,783,092	-0.28(-1.52%)
Apr 20, 2007	18.35	18.38	18.14	18.30	64,588,760	+0.21(+1.16%)
Apr 19, 2007	18.03	18.14	17.95	18.09	43,206,996	-0.13(-0.71%)
Apr 18, 2007	18.08	18.30	17.97	18.22	47,421,276	+0.02(+0.11%)
Apr 17, 2007	18.09	18.39	18.01	18.20	87,390,704	+0.15(+0.83%)
Apr 16, 2007	18.09	18.26	17.96	18.05	76,483,872	-0.04(-0.22%)
Apr 13, 2007	17.58	18.28	17.39	18.09	122,634,968	+0.48(+2.73%)
Apr 12, 2007	17.48	17.68	17.38	17.61	41,397,316	+0.12(+0.70%)
Apr 11, 2007	17.61	17.73	17.39	17.49	63,958,676	-0.14(-0.77%)
Apr 10, 2007	17.70	17.75	17.48	17.62	56,884,052	-0.14(-0.80%)
Apr 09, 2007	17.71	17.87	17.71	17.77	41,541,088	+0.09(+0.54%)
Apr 05, 2007	17.64	17.75	17.56	17.67	43,372,168	-0.03(-0.15%)
Apr 04, 2007	17.60	17.78	17.55	17.70	58,946,672	+0.17(+0.97%)
Apr 03, 2007	17.32	17.68	17.25	17.53	67,074,032	+0.31(+1.77%)
Apr 02, 2007	17.39	17.45	17.16	17.22	49,428,324	-0.09(-0.51%)
Mar 30, 2007	17.24	17.39	17.03	17.31	57,401,304	+0.07(+0.39%)
Mar 29, 2007	17.58	17.61	17.06	17.24	83,786,440	-0.18(-1.05%)
Mar 28, 2007	17.49	18.31	17.34	17.43	64,730,100	-0.16(-0.89%)
Mar 27, 2007	17.73	17.79	17.53	17.58	57,848,480	-0.28(-1.56%)
Mar 26, 2007	17.79	17.87	17.50	17.86	65,856,896	+0.10(+0.57%)
Mar 23, 2007	17.94	18.02	17.76	17.76	46,012,008	-0.12(-0.68%)
Mar 22, 2007	18.15	18.17	17.88	17.88	54,706,112	-0.28(-1.57%)
Mar 21, 2007	17.90	18.17	17.67	18.17	65,339,364	+0.31(+1.71%)
Mar 20, 2007	17.86	17.96	17.70	17.86	64,880,680	+0.03(+0.15%)
Mar 19, 2007	17.76	17.88	17.63	17.83	55,358,524	+0.21(+1.19%)
Mar 16, 2007	17.54	17.68	17.45	17.62	73,547,624	+0.12(+0.70%)
Mar 15, 2007	17.43	17.58	17.37	17.50	56,550,524	-0.03(-0.15%)
Mar 14, 2007	17.29	17.55	17.13	17.53	78,702,568	+0.24(+1.37%)
Mar 13, 2007	17.75	17.79	17.27	17.29	85,593,008	-0.45(-2.56%)
Mar 12, 2007	17.67	17.80	17.56	17.75	43,048,988	+0.06(+0.34%)
Mar 09, 2007	17.92	17.96	17.59	17.69	57,957,064	-0.05(-0.27%)
Mar 08, 2007	17.75	17.92	17.68	17.73	64,690,084	+0.19(+1.08%)
Mar 07, 2007	17.57	17.71	17.35	17.54	96,570,200	-0.06(-0.35%)
Mar 06, 2007	17.49	17.68	17.43	17.60	76,394,120	+0.34(+1.96%)
Mar 05, 2007	16.97	17.46	16.83	17.27	88,536,160	+0.11(+0.63%)
Mar 02, 2007	17.42	17.61	17.05	17.16	101,168,576	-0.37(-2.13%)
Mar 01, 2007	17.22	17.80	17.00	17.53	103,744,736	+0.09(+0.54%)
Feb 27, 2007	18.13	18.28	17.25	17.43	115,985,016	-1.04(-5.62%)
Feb 26, 2007	18.74	18.78	18.32	18.47	55,710,224	-0.18(-0.98%)
Feb 23, 2007	18.56	18.76	18.55	18.66	60,008,240	+0.07(+0.40%)
Feb 22, 2007	18.66	18.72	18.46	18.58	59,502,084	+0.01(+0.07%)
Feb 21, 2007	18.53	18.72	18.51	18.57	52,431,972	-0.19(-1.01%)
Feb 20, 2007	18.69	18.99	18.50	18.76	60,194,780	+0.09(+0.51%)
Feb 16, 2007	18.59	18.68	18.55	18.66	51,494,592	-0.03(-0.15%)
Feb 15, 2007	18.71	18.86	18.61	18.69	53,833,280	+0.07(+0.36%)
Feb 14, 2007	18.49	18.75	18.41	18.62	71,756,080	+0.19(+1.03%)
Feb 13, 2007	18.76	18.80	18.32	18.43	87,555,648	-0.24(-1.31%)
Feb 12, 2007	18.73	18.82	18.59	18.68	57,877,684	-0.12(-0.61%)
Feb 09, 2007	19.03	19.09	18.64	18.79	74,566,696	-0.29(-1.53%)
Feb 08, 2007	18.92	19.23	18.85	19.08	81,533,568	+0.03(+0.18%)
Feb 07, 2007	19.40	19.56	19.04	19.05	189,477,120	+0.55(+2.97%)
Feb 06, 2007	18.82	18.84	18.39	18.50	155,273,632	-0.16(-0.84%)
Feb 05, 2007	18.59	18.76	18.47	18.66	90,150,128	+0.25(+1.36%)
Feb 02, 2007	18.25	18.43	18.04	18.40	87,697,368	+0.37(+2.07%)
Feb 01, 2007	18.09	18.30	17.88	18.03	81,985,816	-0.02(-0.11%)
Jan 31, 2007	17.76	18.18	17.67	18.05	89,241,888	+0.25(+1.41%)
Jan 30, 2007	17.83	17.86	17.65	17.80	66,409,332	+0.03(+0.15%)
Jan 29, 2007	17.83	17.95	17.63	17.77	75,997,144	-0.09(-0.53%)
Jan 26, 2007	17.74	18.00	17.47	17.87	95,039,776	+0.09(+0.50%)
Jan 25, 2007	18.26	18.28	17.74	17.78	81,592,568	-0.45(-2.49%)
Jan 24, 2007	17.79	18.28	17.76	18.23	94,118,440	+0.58(+3.26%)
Jan 23, 2007	17.88	18.12	17.65	17.66	99,840,024	-0.33(-1.85%)
Jan 22, 2007	18.14	18.17	17.73	17.99	102,371,328	-0.12(-0.64%)
Jan 19, 2007	17.95	18.21	17.92	18.11	91,823,072	+0.17(+0.94%)
Jan 18, 2007	18.40	18.41	17.81	17.94	118,707,224	-0.36(-1.96%)
Jan 17, 2007	18.89	18.99	18.23	18.30	160,540,816	-0.72(-3.78%)
Jan 16, 2007	19.39	19.39	18.99	19.01	111,411,776	-0.60(-3.04%)
Jan 12, 2007	19.35	19.65	19.29	19.61	80,497,472	+0.16(+0.80%)
Jan 11, 2007	19.51	19.66	19.40	19.46	80,521,776	+0.01(+0.03%)
Jan 10, 2007	19.17	19.48	19.13	19.45	74,669,128	+0.14(+0.74%)
Jan 09, 2007	19.48	19.50	19.20	19.31	74,451,976	-0.11(-0.56%)
Jan 08, 2007	19.35	19.49	19.20	19.41	70,689,824	+0.11(+0.56%)
Jan 05, 2007	19.29	19.37	19.02	19.31	92,384,872	+0.01(+0.03%)
Jan 04, 2007	18.77	19.32	18.68	19.30	107,832,208	+0.50(+2.63%)
Jan 03, 2007	18.61	18.97	18.53	18.80	94,713,496	+0.27(+1.46%)
Dec 29, 2006	18.53	18.74	18.51	18.53	40,013,596	-0.06(-0.33%)
Dec 28, 2006	18.51	18.70	18.48	18.59	51,353,176	+0.08(+0.44%)
Dec 27, 2006	18.51	18.65	18.19	18.51	37,863,492	+0.07(+0.40%)
Dec 26, 2006	18.34	18.53	18.21	18.44	26,817,344	+0.18(+0.97%)
Dec 22, 2006	18.51	18.59	18.26	18.26	40,405,896	-0.24(-1.32%)
Dec 21, 2006	18.65	18.72	18.46	18.51	48,006,656	-0.07(-0.37%)
Dec 20, 2006	18.77	18.78	18.57	18.57	47,003,832	-0.16(-0.87%)
Dec 19, 2006	18.63	18.82	18.51	18.74	56,925,504	+0.01(+0.07%)
Dec 18, 2006	18.72	18.96	18.60	18.72	68,210,576	+0.03(+0.18%)
Dec 15, 2006	18.55	18.83	18.53	18.69	98,782,280	+0.17(+0.92%)
Dec 14, 2006	18.46	18.61	18.43	18.52	58,207,944	+0.04(+0.22%)
Dec 13, 2006	18.54	18.55	18.26	18.48	63,660,636	+0.12(+0.63%)
Dec 12, 2006	18.39	18.58	18.15	18.36	63,932,772	-0.02(-0.11%)
Dec 11, 2006	18.24	18.64	18.21	18.38	63,461,612	+0.09(+0.48%)
Dec 08, 2006	18.23	18.41	18.14	18.30	43,499,848	+0.07(+0.37%)
Dec 07, 2006	18.45	18.51	18.23	18.23	46,331,668	-0.14(-0.78%)
Dec 06, 2006	18.39	18.49	18.28	18.37	50,298,268	+0.03(+0.18%)
Dec 05, 2006	18.58	18.61	18.31	18.34	63,527,972	-0.14(-0.77%)
Dec 04, 2006	18.27	18.70	18.21	18.48	100,946,528	+0.38(+2.10%)
Dec 01, 2006	18.28	18.36	17.94	18.10	69,334,064	-0.15(-0.82%)
Nov 30, 2006	18.32	18.34	18.17	18.25	67,792,504	-0.12(-0.63%)
Nov 29, 2006	18.34	18.51	18.24	18.36	100,478,872	+0.03(+0.18%)
Nov 28, 2006	17.37	18.40	17.35	18.33	160,162,896	+0.83(+4.77%)
Nov 27, 2006	18.15	18.23	17.45	17.50	94,096,400	-0.71(-3.88%)
Nov 24, 2006	18.11	18.23	17.79	18.20	19,891,622	-0.05(-0.26%)
Nov 22, 2006	18.26	18.30	18.14	18.25	40,033,580	+0.07(+0.41%)
Nov 21, 2006	18.42	18.43	18.13	18.17	66,413,360	-0.21(-1.14%)
Nov 20, 2006	18.29	18.40	18.12	18.38	62,511,660	+0.12(+0.67%)
Nov 17, 2006	18.28	18.35	18.17	18.26	65,598,500	-0.15(-0.81%)
Nov 16, 2006	18.13	18.53	18.13	18.41	96,888,480	+0.37(+2.07%)
Nov 15, 2006	18.05	18.14	17.97	18.04	69,791,152	-0.03(-0.14%)
Nov 14, 2006	18.11	18.13	17.91	18.06	71,121,992	-0.03(-0.16%)
Nov 13, 2006	18.13	18.17	17.98	18.09	72,752,272	-0.04(-0.22%)
Nov 10, 2006	18.09	18.30	18.01	18.13	87,259,352	+0.02(+0.11%)
Nov 09, 2006	18.41	18.61	18.07	18.11	293,068,064	+1.09(+6.41%)
Nov 08, 2006	16.73	17.22	16.61	17.02	184,096,768	+0.18(+1.05%)
Nov 07, 2006	16.83	16.96	16.66	16.84	112,207,600	+0.11(+0.65%)
Nov 06, 2006	16.37	16.85	16.36	16.74	109,926,016	+0.62(+3.83%)
Nov 03, 2006	16.29	16.30	15.98	16.12	58,020,092	-0.19(-1.16%)
Nov 02, 2006	16.26	16.37	16.21	16.31	57,184,684	-0.03(-0.21%)
Nov 01, 2006	16.51	16.58	16.24	16.34	74,037,872	-0.02(-0.12%)
Oct 31, 2006	16.38	16.54	16.29	16.36	66,700,320	+0.16(+0.96%)
Oct 30, 2006	15.95	16.30	15.78	16.21	64,340,740	+0.12(+0.76%)
Oct 27, 2006	16.34	16.40	16.02	16.09	63,404,556	-0.32(-1.94%)
Oct 26, 2006	16.51	16.52	16.25	16.40	50,548,996	-0.07(-0.41%)
Oct 25, 2006	16.43	16.56	16.34	16.47	57,426,616	-0.03(-0.21%)
Oct 24, 2006	16.52	16.64	16.38	16.51	44,026,272	-0.06(-0.37%)
Oct 23, 2006	16.58	16.71	16.46	16.57	71,614,536	-0.08(-0.49%)
Oct 20, 2006	16.41	16.67	16.24	16.65	70,892,600	+0.26(+1.61%)
Oct 19, 2006	16.28	16.44	16.09	16.38	71,311,216	-0.01(-0.08%)
Oct 18, 2006	16.57	16.71	16.34	16.40	53,549,356	-0.20(-1.23%)
Oct 17, 2006	16.58	16.65	16.36	16.60	60,493,820	-0.07(-0.45%)
Oct 16, 2006	16.71	16.80	16.65	16.68	58,198,492	+0.04(+0.24%)
Oct 13, 2006	16.55	16.70	16.52	16.63	52,957,252	+0.05(+0.33%)
Oct 12, 2006	16.55	16.63	16.36	16.58	61,233,032	+0.03(+0.20%)
Oct 11, 2006	16.42	16.65	16.39	16.55	59,474,048	+0.05(+0.29%)
Oct 10, 2006	16.44	16.54	16.28	16.50	60,159,040	+0.01(+0.08%)
Oct 09, 2006	16.44	16.55	16.36	16.49	55,477,280	+0.15(+0.91%)
Oct 06, 2006	16.13	16.41	16.10	16.34	72,118,552	+0.13(+0.79%)
Oct 05, 2006	16.21	16.28	16.10	16.21	75,496,176	-0.02(-0.13%)
Oct 04, 2006	15.79	16.26	15.77	16.23	82,815,168	+0.35(+2.22%)
Oct 03, 2006	15.51	15.93	15.46	15.88	56,377,496	+0.29(+1.87%)
Oct 02, 2006	15.63	15.76	15.57	15.58	49,029,204	+0.00(+0.00%)
Sep 29, 2006	15.90	15.96	15.57	15.58	56,299,312	-0.34(-2.13%)
Sep 28, 2006	15.75	15.94	15.68	15.92	59,123,084	+0.09(+0.56%)
Sep 27, 2006	15.81	15.92	15.68	15.83	56,680,476	-0.10(-0.64%)
Sep 26, 2006	15.69	15.94	15.60	15.94	83,989,416	+0.18(+1.16%)
Sep 25, 2006	15.58	15.77	15.37	15.75	59,241,952	+0.24(+1.53%)
Sep 22, 2006	15.50	15.62	15.31	15.52	66,990,096	-0.09(-0.56%)
Sep 21, 2006	15.83	15.92	15.56	15.60	82,956,272	-0.18(-1.12%)
Sep 20, 2006	15.56	15.83	15.48	15.78	112,782,624	+0.35(+2.24%)
Sep 19, 2006	15.46	15.58	15.22	15.43	82,114,480	-0.05(-0.35%)
Sep 18, 2006	15.44	15.60	15.37	15.49	69,393,208	+0.08(+0.53%)
Sep 15, 2006	15.51	15.79	15.33	15.41	92,614,704	+0.01(+0.09%)
Sep 14, 2006	15.29	15.45	15.29	15.39	59,555,952	+0.03(+0.22%)
Sep 13, 2006	15.34	15.52	15.29	15.36	64,168,632	+0.00(+0.00%)
Sep 12, 2006	14.90	15.36	14.84	15.36	97,385,256	+0.47(+3.14%)
Sep 11, 2006	14.62	15.01	14.59	14.89	62,862,920	+0.14(+0.97%)
Sep 08, 2006	14.67	14.76	14.46	14.75	49,110,948	+0.14(+0.97%)
Sep 07, 2006	14.60	14.78	14.36	14.61	82,813,464	-0.10(-0.69%)
Sep 06, 2006	14.78	15.12	14.65	14.71	96,721,904	-0.27(-1.81%)
Sep 05, 2006	15.01	15.10	14.93	14.98	96,508,992	-0.12(-0.81%)
Sep 01, 2006	14.95	15.16	14.82	15.10	99,254,472	+0.19(+1.27%)
Aug 31, 2006	14.68	15.02	14.68	14.91	126,028,936	+0.22(+1.48%)
Aug 30, 2006	14.66	14.75	14.58	14.70	53,272,712	-0.01(-0.05%)
Aug 29, 2006	14.47	14.71	14.37	14.70	64,259,492	+0.18(+1.26%)
Aug 28, 2006	14.21	14.57	14.17	14.52	51,761,828	+0.24(+1.71%)
Aug 25, 2006	14.26	14.42	14.21	14.27	42,764,512	-0.03(-0.19%)
Aug 24, 2006	14.45	14.53	14.22	14.30	53,508,524	+0.03(+0.19%)
Aug 23, 2006	14.38	14.46	14.13	14.27	54,038,680	-0.13(-0.89%)
Aug 22, 2006	14.17	14.47	14.13	14.40	77,449,784	+0.22(+1.58%)
Aug 21, 2006	13.98	14.24	13.95	14.18	42,926,356	+0.03(+0.24%)
Aug 18, 2006	14.17	14.17	13.88	14.15	51,411,396	+0.01(+0.05%)
Aug 17, 2006	14.24	14.34	14.05	14.14	64,218,780	-0.17(-1.18%)
Aug 16, 2006	14.11	14.34	13.96	14.31	96,128,960	+0.31(+2.18%)
Aug 15, 2006	13.87	14.14	13.76	14.00	106,890,168	+0.38(+2.79%)
Aug 14, 2006	13.48	13.71	13.41	13.62	93,899,896	+0.37(+2.81%)
Aug 11, 2006	13.23	13.38	13.14	13.25	62,244,876	-0.01(-0.10%)
Aug 10, 2006	13.30	13.41	13.10	13.26	77,050,360	-0.15(-1.11%)
Aug 09, 2006	13.16	13.53	13.12	13.41	326,717,376	+1.69(+14.38%)
Aug 08, 2006	11.96	11.97	11.63	11.73	127,240,968	-0.08(-0.67%)
Aug 07, 2006	11.72	11.93	11.66	11.81	50,746,504	+0.12(+0.99%)
Aug 04, 2006	11.96	11.98	11.60	11.69	98,563,752	-0.22(-1.82%)
Aug 03, 2006	11.75	11.96	11.63	11.91	86,476,224	+0.05(+0.46%)
Aug 02, 2006	11.93	12.00	11.72	11.85	85,262,952	+0.00(+0.00%)
Aug 01, 2006	12.10	12.12	11.85	11.85	60,428,100	-0.27(-2.24%)
Jul 31, 2006	12.20	12.45	12.10	12.12	72,569,488	-0.14(-1.11%)
Jul 28, 2006	12.10	12.26	12.06	12.26	55,788,812	+0.26(+2.20%)
Jul 27, 2006	12.25	12.29	11.94	12.00	48,965,520	-0.17(-1.39%)
Jul 26, 2006	12.19	12.33	12.11	12.17	49,545,764	-0.09(-0.72%)
Jul 25, 2006	12.20	12.34	12.02	12.25	49,595,896	+0.08(+0.67%)
Jul 24, 2006	11.99	12.22	11.90	12.17	64,983,820	+0.33(+2.81%)
Jul 21, 2006	12.08	12.10	11.83	11.84	82,208,552	-0.28(-2.35%)
Jul 20, 2006	12.25	12.27	11.94	12.12	90,744,480	-0.08(-0.67%)
Jul 19, 2006	12.13	12.50	12.06	12.21	101,338,456	+0.08(+0.67%)
Jul 18, 2006	12.23	12.32	11.87	12.12	70,902,072	-0.06(-0.50%)
Jul 17, 2006	12.19	12.39	12.11	12.19	62,152,936	+0.02(+0.17%)
Jul 14, 2006	12.22	12.36	12.05	12.17	58,772,164	-0.05(-0.44%)
Jul 13, 2006	12.27	12.49	12.12	12.22	73,780,896	-0.16(-1.31%)
Jul 12, 2006	12.60	12.65	12.34	12.38	55,805,764	-0.29(-2.30%)
Jul 11, 2006	12.76	12.80	12.45	12.67	110,154,808	-0.19(-1.48%)
Jul 10, 2006	13.21	13.25	12.76	12.86	57,932,692	-0.28(-2.17%)
Jul 07, 2006	13.22	13.30	13.03	13.15	49,818,904	-0.16(-1.22%)
Jul 06, 2006	13.30	13.44	13.22	13.31	49,517,816	+0.02(+0.15%)
Jul 05, 2006	13.44	13.54	13.20	13.29	45,285,560	-0.27(-2.00%)

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.