Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.88	26.01	25.65	25.99	1,842,231	+0.18(+0.71%)
May 30, 2007	25.60	25.91	25.52	25.80	2,029,699	+0.03(+0.13%)
May 29, 2007	25.80	25.93	25.51	25.77	1,508,253	-0.07(-0.29%)
May 25, 2007	25.61	25.95	25.46	25.84	1,654,764	+0.24(+0.94%)
May 24, 2007	25.75	26.15	25.51	25.60	1,839,250	-0.02(-0.07%)
May 23, 2007	25.91	25.93	25.61	25.62	1,627,757	-0.29(-1.12%)
May 22, 2007	26.04	26.08	25.78	25.91	1,548,667	-0.13(-0.50%)
May 21, 2007	25.77	26.08	25.77	26.04	2,322,562	+0.19(+0.73%)
May 18, 2007	25.83	25.90	25.48	25.85	1,440,114	+0.14(+0.53%)
May 17, 2007	25.67	25.85	25.55	25.72	1,520,082	-0.07(-0.29%)
May 16, 2007	25.60	25.89	25.59	25.79	1,304,626	+0.32(+1.28%)
May 15, 2007	25.70	25.86	25.39	25.47	2,617,266	-0.39(-1.52%)
May 14, 2007	26.12	26.13	25.69	25.86	1,631,615	-0.26(-0.98%)
May 11, 2007	25.99	26.13	25.84	26.12	1,405,918	+0.24(+0.93%)
May 10, 2007	26.17	26.20	25.75	25.88	2,641,823	-0.29(-1.09%)
May 09, 2007	25.86	26.23	25.80	26.16	2,119,838	+0.14(+0.55%)
May 08, 2007	25.95	26.15	25.79	26.02	3,213,602	+0.07(+0.26%)
May 07, 2007	24.65	26.57	25.66	25.95	6,977,946	+1.31(+5.30%)
May 04, 2007	24.93	24.94	24.48	24.65	2,138,595	+0.32(+1.31%)
May 03, 2007	24.14	24.33	24.02	24.33	2,118,610	+0.19(+0.78%)
May 02, 2007	24.04	24.50	24.04	24.14	1,908,117	+0.15(+0.64%)
May 01, 2007	23.66	24.08	23.45	23.98	2,077,048	+0.33(+1.40%)
Apr 30, 2007	24.19	24.21	23.65	23.65	2,083,536	-0.48(-1.98%)
Apr 27, 2007	23.95	24.23	23.72	24.13	2,567,374	+0.18(+0.76%)
Apr 26, 2007	23.87	24.20	23.87	23.95	2,986,863	+0.26(+1.08%)
Apr 25, 2007	23.55	23.74	23.48	23.69	1,957,097	+0.45(+1.94%)
Apr 24, 2007	23.24	23.33	23.01	23.24	1,566,203	+0.01(+0.02%)
Apr 23, 2007	23.57	23.60	23.22	23.24	1,176,713	-0.29(-1.21%)
Apr 20, 2007	23.31	23.54	23.29	23.52	2,135,703	+0.22(+0.93%)
Apr 19, 2007	23.65	23.65	23.26	23.31	2,124,748	-0.34(-1.45%)
Apr 18, 2007	23.61	23.72	23.44	23.65	1,820,310	+0.02(+0.07%)
Apr 17, 2007	23.44	23.74	23.34	23.63	2,542,998	+0.17(+0.73%)
Apr 16, 2007	23.29	23.46	23.11	23.46	2,319,230	+0.20(+0.86%)
Apr 13, 2007	23.72	23.72	23.19	23.26	1,759,576	+0.03(+0.12%)
Apr 12, 2007	23.33	23.36	23.06	23.23	1,901,856	-0.10(-0.44%)
Apr 11, 2007	23.57	23.62	23.31	23.33	1,636,175	-0.21(-0.90%)
Apr 10, 2007	23.81	23.81	23.53	23.54	1,482,553	-0.31(-1.31%)
Apr 09, 2007	23.98	23.99	23.80	23.86	1,324,372	-0.14(-0.59%)
Apr 05, 2007	23.62	24.13	23.62	24.00	2,163,679	+0.14(+0.57%)
Apr 04, 2007	23.76	23.93	23.53	23.86	3,018,243	+0.14(+0.60%)
Apr 03, 2007	23.49	23.86	23.41	23.72	2,459,173	+0.34(+1.46%)
Apr 02, 2007	23.47	23.57	23.35	23.38	3,403,351	-0.11(-0.46%)
Mar 30, 2007	23.31	23.78	23.31	23.49	2,485,180	-0.26(-1.10%)
Mar 29, 2007	23.78	23.81	23.45	23.75	3,043,884	+0.23(+0.97%)
Mar 28, 2007	23.60	23.62	23.39	23.52	1,875,726	-0.07(-0.29%)
Mar 27, 2007	23.49	23.64	23.39	23.59	2,138,953	+0.09(+0.36%)
Mar 26, 2007	23.51	23.56	23.32	23.50	1,891,574	-0.06(-0.24%)
Mar 23, 2007	23.30	23.62	23.26	23.56	2,229,091	+0.32(+1.37%)
Mar 22, 2007	23.05	23.31	22.95	23.24	3,056,473	+0.11(+0.47%)
Mar 21, 2007	23.40	23.40	22.77	23.13	5,622,272	-0.43(-1.84%)
Mar 20, 2007	23.09	23.66	23.05	23.57	2,830,781	+0.38(+1.62%)
Mar 19, 2007	22.95	23.37	22.91	23.19	3,285,503	+0.71(+3.14%)
Mar 16, 2007	22.60	23.06	22.39	22.48	1,835,217	-0.10(-0.45%)
Mar 15, 2007	22.55	22.85	22.51	22.59	1,958,500	+0.00(+0.00%)
Mar 14, 2007	22.45	22.77	22.20	22.59	3,284,275	+0.22(+0.97%)
Mar 13, 2007	22.82	22.81	22.35	22.37	1,722,806	-0.44(-1.95%)
Mar 12, 2007	22.83	22.88	22.62	22.82	1,574,446	+0.12(+0.53%)
Mar 09, 2007	22.87	22.87	22.57	22.70	1,653,361	-0.04(-0.18%)
Mar 08, 2007	22.61	22.96	22.55	22.74	1,820,135	+0.34(+1.50%)
Mar 07, 2007	22.55	22.70	22.39	22.40	1,985,682	-0.15(-0.66%)
Mar 06, 2007	22.60	22.67	22.35	22.55	2,191,387	+0.26(+1.18%)
Mar 05, 2007	22.53	22.64	22.28	22.28	2,154,560	-0.40(-1.78%)
Mar 02, 2007	22.98	23.12	22.68	22.69	2,723,977	-0.40(-1.75%)
Mar 01, 2007	22.88	23.32	22.82	23.09	2,936,091	-0.28(-1.20%)
Feb 28, 2007	23.38	23.52	23.07	23.37	2,121,416	+0.14(+0.59%)
Feb 27, 2007	23.81	23.81	23.10	23.24	2,393,586	-0.72(-3.02%)
Feb 26, 2007	24.29	24.34	23.92	23.96	1,740,090	-0.36(-1.50%)
Feb 23, 2007	24.21	24.41	24.18	24.33	2,103,879	+0.02(+0.09%)
Feb 22, 2007	24.35	24.52	24.17	24.30	2,066,701	-0.02(-0.09%)
Feb 21, 2007	24.31	24.52	24.14	24.33	2,469,520	-0.04(-0.16%)
Feb 20, 2007	24.26	24.49	24.21	24.37	1,842,056	+0.01(+0.05%)
Feb 16, 2007	24.20	24.65	24.17	24.35	3,421,588	+0.05(+0.19%)
Feb 15, 2007	24.29	24.34	24.14	24.31	2,277,668	+0.05(+0.19%)
Feb 14, 2007	24.31	24.46	24.21	24.26	2,170,342	-0.05(-0.21%)
Feb 13, 2007	23.90	24.50	23.89	24.31	4,694,667	+0.79(+3.37%)
Feb 12, 2007	23.59	23.63	23.38	23.52	1,975,949	-0.07(-0.31%)
Feb 09, 2007	23.78	23.90	23.58	23.60	3,373,186	-0.22(-0.91%)
Feb 08, 2007	23.68	23.88	23.62	23.81	4,047,999	+0.15(+0.65%)
Feb 07, 2007	22.98	23.66	22.96	23.66	4,663,363	+0.62(+2.67%)
Feb 06, 2007	22.84	23.09	22.81	23.04	3,085,935	+0.18(+0.77%)
Feb 05, 2007	22.97	23.21	22.79	22.87	3,027,012	-0.10(-0.45%)
Feb 02, 2007	22.95	23.15	22.70	22.97	4,029,936	+0.42(+1.85%)
Feb 01, 2007	22.32	22.59	22.23	22.55	2,687,676	+0.23(+1.05%)
Jan 31, 2007	22.06	22.42	22.02	22.32	3,412,469	+0.26(+1.19%)
Jan 30, 2007	22.03	22.11	21.84	22.06	1,806,106	+0.04(+0.18%)
Jan 29, 2007	22.01	22.18	21.89	22.02	1,990,767	+0.17(+0.76%)
Jan 26, 2007	22.10	22.19	21.75	21.85	2,001,289	-0.27(-1.21%)
Jan 25, 2007	22.36	22.47	22.08	22.12	1,896,946	-0.31(-1.40%)
Jan 24, 2007	22.38	22.52	22.35	22.43	3,098,737	+0.06(+0.28%)
Jan 23, 2007	22.43	22.58	22.27	22.37	2,129,833	-0.06(-0.28%)
Jan 22, 2007	22.75	22.78	22.30	22.43	2,838,141	-0.33(-1.43%)
Jan 19, 2007	22.87	22.95	22.64	22.76	2,344,132	-0.10(-0.45%)
Jan 18, 2007	22.90	22.97	22.76	22.86	3,126,971	-0.05(-0.22%)
Jan 17, 2007	23.15	23.15	22.83	22.91	3,303,566	+0.07(+0.30%)
Jan 16, 2007	22.98	22.98	22.76	22.84	3,004,389	+0.36(+1.60%)
Jan 12, 2007	22.57	22.70	22.44	22.48	2,463,031	-0.08(-0.35%)
Jan 11, 2007	22.23	22.61	22.23	22.56	2,978,786	+0.47(+2.12%)
Jan 10, 2007	22.03	22.19	21.92	22.10	3,009,650	-0.06(-0.26%)
Jan 09, 2007	22.18	22.34	21.98	22.15	2,862,167	+0.07(+0.34%)
Jan 08, 2007	22.27	22.27	21.96	22.08	3,131,531	-0.23(-1.05%)
Jan 05, 2007	22.52	22.66	22.25	22.31	3,605,197	-0.47(-2.05%)
Jan 04, 2007	22.98	22.98	22.58	22.78	3,319,875	-0.21(-0.92%)
Jan 03, 2007	22.91	23.20	22.77	22.99	2,712,403	+0.09(+0.37%)
Dec 29, 2006	23.15	23.21	22.84	22.91	1,411,004	-0.28(-1.21%)
Dec 28, 2006	23.01	23.27	23.00	23.19	1,169,172	+0.09(+0.39%)
Dec 27, 2006	23.17	23.32	22.90	23.09	1,488,867	-0.06(-0.27%)
Dec 26, 2006	23.05	23.23	23.02	23.16	1,168,822	+0.11(+0.47%)
Dec 22, 2006	22.85	23.13	22.79	23.05	1,640,559	+0.26(+1.13%)
Dec 21, 2006	22.95	23.12	22.77	22.79	2,558,957	-0.02(-0.10%)
Dec 20, 2006	23.20	23.49	22.53	22.82	5,172,804	-0.33(-1.43%)
Dec 19, 2006	22.84	23.15	22.73	23.15	3,589,940	+0.17(+0.72%)
Dec 18, 2006	23.15	23.37	22.89	22.98	2,411,473	-0.08(-0.35%)
Dec 15, 2006	23.58	23.73	22.96	23.06	3,726,201	-0.47(-1.99%)
Dec 14, 2006	23.58	23.72	23.39	23.53	2,540,017	+0.05(+0.19%)
Dec 13, 2006	22.76	23.50	22.76	23.48	4,445,732	+0.72(+3.18%)
Dec 12, 2006	23.04	23.04	22.63	22.76	3,047,004	-0.54(-2.30%)
Dec 11, 2006	22.98	23.33	22.92	23.29	1,989,014	+0.37(+1.62%)
Dec 08, 2006	22.75	23.08	22.58	22.92	2,749,406	+0.15(+0.68%)
Dec 07, 2006	22.97	23.20	22.72	22.77	2,378,855	-0.29(-1.26%)
Dec 06, 2006	23.14	23.17	22.94	23.06	1,654,764	-0.04(-0.17%)
Dec 05, 2006	23.41	23.43	22.97	23.10	1,996,905	-0.31(-1.34%)
Dec 04, 2006	22.85	23.48	22.81	23.41	1,940,437	+0.57(+2.50%)
Dec 01, 2006	22.67	23.08	22.58	22.84	2,298,011	-0.05(-0.22%)
Nov 30, 2006	22.87	22.95	22.59	22.89	2,324,316	-0.01(-0.02%)
Nov 29, 2006	22.96	23.13	22.70	22.90	2,299,414	-0.02(-0.07%)
Nov 28, 2006	22.79	23.20	22.61	22.92	3,058,753	-0.01(-0.02%)
Nov 27, 2006	22.95	23.29	22.84	22.92	4,406,976	-0.03(-0.12%)
Nov 24, 2006	23.45	23.52	22.90	22.95	1,648,275	-0.69(-2.92%)
Nov 22, 2006	23.47	23.66	23.40	23.64	1,987,435	+0.11(+0.46%)
Nov 21, 2006	23.52	23.64	23.38	23.53	2,409,895	+0.02(+0.07%)
Nov 20, 2006	23.41	23.65	23.40	23.52	3,309,879	+0.26(+1.13%)
Nov 17, 2006	23.30	23.35	23.18	23.25	2,133,341	-0.15(-0.66%)
Nov 16, 2006	23.36	23.43	23.25	23.41	2,168,590	+0.15(+0.64%)
Nov 15, 2006	23.15	23.44	23.15	23.26	2,798,158	+0.01(+0.02%)
Nov 14, 2006	23.37	23.40	23.03	23.25	3,013,333	-0.09(-0.37%)
Nov 13, 2006	23.23	23.45	23.04	23.34	1,724,034	+0.01(+0.02%)
Nov 10, 2006	23.27	23.34	23.10	23.33	1,732,101	+0.23(+1.01%)
Nov 09, 2006	23.64	23.64	23.05	23.10	2,557,028	-0.56(-2.36%)
Nov 08, 2006	23.28	23.71	23.01	23.66	2,478,814	+0.38(+1.64%)
Nov 07, 2006	23.29	23.47	23.17	23.28	1,394,344	-0.06(-0.27%)
Nov 06, 2006	22.99	23.92	22.97	23.34	3,559,777	+0.58(+2.56%)
Nov 03, 2006	23.72	23.72	22.66	22.76	4,065,711	-0.96(-4.04%)
Nov 02, 2006	23.61	23.78	23.25	23.72	1,905,714	+0.04(+0.17%)
Nov 01, 2006	24.04	24.22	23.64	23.68	1,796,460	-0.22(-0.91%)
Oct 31, 2006	23.97	24.13	23.70	23.89	2,833,757	-0.08(-0.33%)
Oct 30, 2006	23.30	23.98	23.24	23.97	1,807,859	+0.59(+2.54%)
Oct 27, 2006	23.92	23.92	23.35	23.38	1,342,084	-0.54(-2.26%)
Oct 26, 2006	23.97	23.97	23.53	23.92	1,593,210	-0.05(-0.19%)
Oct 25, 2006	23.93	24.30	23.70	23.97	1,514,470	+0.11(+0.45%)
Oct 24, 2006	23.81	24.32	23.69	23.86	2,272,056	+0.16(+0.67%)
Oct 23, 2006	23.59	23.77	23.48	23.70	2,417,611	-0.01(-0.02%)
Oct 20, 2006	23.75	23.80	23.36	23.70	1,916,762	+0.05(+0.19%)
Oct 19, 2006	24.00	24.01	23.58	23.66	2,046,008	-0.35(-1.47%)
Oct 18, 2006	24.31	24.61	23.74	24.01	3,011,053	-0.21(-0.87%)
Oct 17, 2006	24.55	24.55	24.00	24.22	2,268,724	-0.44(-1.78%)
Oct 16, 2006	24.73	24.73	24.41	24.66	2,374,471	-0.17(-0.67%)
Oct 13, 2006	24.89	25.06	24.72	24.83	2,175,955	-0.16(-0.64%)
Oct 12, 2006	24.59	25.06	24.57	24.99	2,470,221	+0.53(+2.17%)
Oct 11, 2006	24.84	24.84	24.39	24.46	2,154,210	-0.38(-1.54%)
Oct 10, 2006	25.00	25.06	24.61	24.84	2,934,593	-0.26(-1.02%)
Oct 09, 2006	25.03	25.16	24.79	25.10	2,667,509	+0.11(+0.46%)
Oct 06, 2006	25.14	25.23	24.86	24.98	2,439,356	-0.16(-0.63%)
Oct 05, 2006	25.18	25.34	25.03	25.14	2,047,937	-0.06(-0.23%)
Oct 04, 2006	24.75	25.22	24.71	25.20	3,216,759	+0.50(+2.01%)
Oct 03, 2006	24.30	24.80	24.27	24.70	3,242,713	+0.44(+1.81%)
Oct 02, 2006	24.22	24.67	23.94	24.26	2,146,844	+0.05(+0.19%)
Sep 29, 2006	24.57	24.75	24.16	24.22	2,533,353	-0.36(-1.46%)
Sep 28, 2006	24.43	24.74	24.37	24.58	3,152,399	+0.19(+0.77%)
Sep 27, 2006	24.52	24.78	24.36	24.39	4,004,157	-0.19(-0.79%)
Sep 26, 2006	24.49	24.69	24.37	24.58	3,015,964	+0.01(+0.02%)
Sep 25, 2006	24.23	24.58	23.89	24.58	3,087,163	+0.41(+1.70%)
Sep 22, 2006	24.23	24.29	23.90	24.17	3,360,034	-0.21(-0.87%)
Sep 21, 2006	23.95	24.75	23.82	24.38	6,739,359	+0.71(+3.01%)
Sep 20, 2006	23.09	23.81	22.89	23.66	9,390,209	+1.51(+6.79%)
Sep 19, 2006	21.84	22.18	21.57	22.16	3,357,228	+0.45(+2.08%)
Sep 18, 2006	22.07	22.11	21.62	21.71	3,248,150	-0.40(-1.83%)
Sep 15, 2006	22.26	22.34	21.95	22.11	4,926,063	-0.10(-0.46%)
Sep 14, 2006	22.07	22.39	21.98	22.22	2,598,064	-0.10(-0.46%)
Sep 13, 2006	22.34	22.39	22.09	22.32	3,754,610	-0.02(-0.08%)
Sep 12, 2006	21.64	22.56	21.56	22.34	3,705,156	+0.78(+3.60%)
Sep 11, 2006	20.73	21.63	20.73	21.56	3,836,682	+0.76(+3.67%)
Sep 08, 2006	20.22	20.86	20.10	20.80	1,889,931	+0.62(+3.08%)
Sep 07, 2006	20.47	20.47	20.06	20.17	1,975,686	-0.34(-1.67%)
Sep 06, 2006	20.57	20.65	20.39	20.52	2,202,611	-0.05(-0.25%)
Sep 05, 2006	20.63	20.67	20.44	20.57	2,285,209	+0.06(+0.31%)
Sep 01, 2006	20.30	20.73	20.27	20.51	1,463,088	+0.32(+1.58%)
Aug 31, 2006	20.27	20.44	20.19	20.19	1,676,509	-0.08(-0.39%)
Aug 30, 2006	20.56	20.60	20.24	20.27	2,341,151	-0.22(-1.09%)
Aug 29, 2006	20.30	20.62	20.23	20.49	2,597,012	+0.39(+1.96%)
Aug 28, 2006	19.76	20.20	19.75	20.09	1,117,264	+0.34(+1.70%)
Aug 25, 2006	19.92	20.12	19.71	19.76	1,534,111	-0.33(-1.62%)
Aug 24, 2006	19.95	20.19	19.74	20.08	1,880,812	+0.15(+0.77%)
Aug 23, 2006	20.35	20.55	19.86	19.93	2,232,423	-0.54(-2.65%)
Aug 22, 2006	20.57	20.70	20.43	20.47	1,571,815	-0.18(-0.88%)
Aug 21, 2006	21.07	21.08	20.48	20.65	1,546,913	-0.44(-2.11%)
Aug 18, 2006	20.94	21.10	20.62	21.10	1,690,539	+0.22(+1.04%)
Aug 17, 2006	20.75	21.13	20.55	20.88	1,944,295	+0.13(+0.63%)
Aug 16, 2006	20.13	20.76	20.08	20.75	2,026,191	+0.66(+3.26%)
Aug 15, 2006	19.76	20.20	19.67	20.09	1,572,867	+0.52(+2.68%)
Aug 14, 2006	19.84	19.99	19.52	19.57	1,980,596	-0.03(-0.17%)
Aug 11, 2006	19.43	19.64	19.33	19.60	1,356,114	+0.18(+0.91%)
Aug 10, 2006	19.29	19.53	19.11	19.43	2,945,817	+0.12(+0.62%)
Aug 09, 2006	19.83	19.86	19.22	19.31	2,655,409	-0.31(-1.60%)
Aug 08, 2006	20.02	20.06	19.58	19.62	1,713,336	-0.33(-1.66%)
Aug 07, 2006	20.19	20.24	19.70	19.95	2,598,765	-0.13(-0.63%)
Aug 04, 2006	20.24	21.53	20.01	20.08	6,600,819	+0.18(+0.89%)
Aug 03, 2006	19.19	19.97	18.77	19.90	3,019,296	+0.23(+1.16%)
Aug 02, 2006	19.19	19.82	19.19	19.67	2,584,736	+0.59(+3.11%)
Aug 01, 2006	19.17	19.29	18.91	19.08	2,371,665	-0.19(-1.01%)
Jul 31, 2006	19.25	19.46	19.08	19.27	1,415,037	-0.03(-0.15%)
Jul 28, 2006	19.02	19.45	18.99	19.30	1,845,213	+0.29(+1.50%)
Jul 27, 2006	19.70	19.71	18.97	19.02	3,662,542	-0.68(-3.45%)
Jul 26, 2006	19.70	19.93	19.44	19.70	3,107,330	+0.01(+0.03%)
Jul 25, 2006	19.46	20.00	19.46	19.69	3,555,393	+0.18(+0.94%)
Jul 24, 2006	19.13	19.74	19.09	19.51	3,323,733	+0.52(+2.76%)
Jul 21, 2006	19.44	19.44	18.96	18.98	3,317,420	-0.45(-2.32%)
Jul 20, 2006	20.04	20.18	19.43	19.43	3,062,261	-0.66(-3.29%)
Jul 19, 2006	19.65	20.39	19.44	20.09	3,809,500	+0.48(+2.47%)
Jul 18, 2006	19.83	20.06	19.34	19.61	3,840,365	-0.13(-0.66%)
Jul 17, 2006	19.82	19.84	19.59	19.74	2,779,919	-0.03(-0.17%)
Jul 14, 2006	20.10	20.20	19.67	19.78	2,731,693	-0.31(-1.56%)
Jul 13, 2006	20.49	20.50	20.00	20.09	4,046,070	-0.43(-2.11%)
Jul 12, 2006	21.21	21.21	20.17	20.52	5,710,655	-0.68(-3.23%)
Jul 11, 2006	21.62	21.62	20.86	21.21	5,978,090	-0.70(-3.18%)
Jul 10, 2006	21.78	22.10	21.71	21.90	2,256,975	+0.27(+1.24%)
Jul 07, 2006	22.26	22.26	21.60	21.63	3,090,319	-0.71(-3.19%)
Jul 06, 2006	22.27	22.58	22.21	22.35	1,725,612	+0.08(+0.36%)
Jul 05, 2006	22.27	22.28	22.07	22.27	2,047,235	-0.13(-0.56%)
Jul 03, 2006	22.54	22.55	22.20	22.39	1,180,746	-0.07(-0.33%)
Jun 30, 2006	22.06	22.52	22.06	22.47	3,328,292	+0.40(+1.84%)
Jun 29, 2006	21.38	22.11	21.16	22.06	3,807,220	+1.02(+4.85%)
Jun 28, 2006	21.25	21.33	20.61	21.04	2,702,933	-0.17(-0.81%)
Jun 27, 2006	21.12	21.30	21.01	21.21	2,192,790	+0.03(+0.16%)
Jun 26, 2006	21.16	21.34	21.13	21.18	1,652,659	-0.01(-0.03%)
Jun 23, 2006	21.36	21.40	21.13	21.18	2,175,955	-0.21(-0.99%)
Jun 22, 2006	21.29	21.66	21.12	21.40	4,148,309	+0.13(+0.59%)
Jun 21, 2006	20.96	21.65	20.96	21.27	7,513,780	+0.99(+4.89%)
Jun 20, 2006	20.27	20.44	20.04	20.28	2,876,547	-0.06(-0.28%)
Jun 19, 2006	20.56	20.68	20.25	20.33	1,712,986	-0.22(-1.08%)
Jun 16, 2006	20.67	20.80	20.36	20.56	2,177,358	-0.15(-0.72%)
Jun 15, 2006	20.06	20.77	20.06	20.71	2,212,081	+0.68(+3.39%)
Jun 14, 2006	19.39	20.04	19.30	20.03	2,792,721	+0.60(+3.08%)
Jun 13, 2006	19.85	19.94	19.34	19.43	2,647,693	-0.47(-2.38%)
Jun 12, 2006	20.31	20.50	19.79	19.90	2,176,306	-0.42(-2.05%)
Jun 09, 2006	20.32	20.71	20.29	20.32	2,118,259	+0.06(+0.28%)
Jun 08, 2006	20.09	20.30	19.87	20.26	2,931,787	+0.19(+0.94%)
Jun 07, 2006	20.11	20.37	19.95	20.07	2,526,163	-0.04(-0.20%)
Jun 06, 2006	20.11	20.23	19.90	20.11	1,913,956	+0.03(+0.17%)
Jun 05, 2006	20.25	20.32	20.07	20.08	3,618,174	-0.17(-0.84%)
Jun 02, 2006	20.22	20.49	20.00	20.25	2,564,043	+0.06(+0.28%)

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.