Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.88	12.90	12.51	12.56	39,165,840	-0.25(-1.99%)
May 30, 2007	12.42	12.82	12.37	12.81	44,086,272	+0.31(+2.50%)
May 29, 2007	12.40	12.63	12.38	12.50	29,349,802	-0.09(-0.74%)
May 25, 2007	12.66	12.73	12.57	12.59	19,913,898	-0.02(-0.18%)
May 24, 2007	12.71	12.95	12.55	12.62	42,713,928	-0.07(-0.52%)
May 23, 2007	12.78	12.96	12.66	12.68	33,564,764	-0.07(-0.54%)
May 22, 2007	12.61	12.78	12.55	12.75	27,501,146	+0.15(+1.22%)
May 21, 2007	12.61	12.78	12.56	12.60	30,655,556	-0.02(-0.12%)
May 18, 2007	12.76	12.86	12.57	12.61	45,254,608	-0.11(-0.85%)
May 17, 2007	12.84	12.92	12.69	12.72	25,651,114	-0.10(-0.81%)
May 16, 2007	12.96	13.03	12.57	12.83	47,628,228	-0.10(-0.75%)
May 15, 2007	13.14	13.26	12.90	12.92	30,469,840	-0.16(-1.24%)
May 14, 2007	13.35	13.40	12.93	13.08	34,045,772	-0.11(-0.82%)
May 11, 2007	13.13	13.26	13.04	13.19	22,492,322	+0.13(+1.00%)
May 10, 2007	13.40	13.45	13.03	13.06	29,878,350	-0.44(-3.23%)
May 09, 2007	13.24	13.53	13.20	13.50	31,454,198	+0.25(+1.89%)
May 08, 2007	13.05	13.30	13.05	13.25	29,737,276	+0.14(+1.06%)
May 07, 2007	13.18	13.36	13.08	13.11	26,130,118	-0.07(-0.50%)
May 04, 2007	13.51	13.65	13.13	13.17	46,256,156	-0.18(-1.36%)
May 03, 2007	13.05	13.40	12.98	13.35	46,204,468	+0.35(+2.67%)
May 02, 2007	12.99	13.07	12.91	13.01	21,713,412	+0.10(+0.78%)
May 01, 2007	13.15	13.15	12.72	12.91	38,457,220	-0.19(-1.41%)
Apr 30, 2007	13.28	13.30	13.06	13.09	35,158,788	-0.09(-0.67%)
Apr 27, 2007	13.07	13.34	13.05	13.18	34,259,184	-0.02(-0.15%)
Apr 26, 2007	13.06	13.28	13.02	13.20	30,352,752	+0.17(+1.33%)
Apr 25, 2007	13.12	13.17	12.98	13.03	41,105,400	+0.00(+0.03%)
Apr 24, 2007	12.86	13.06	12.78	13.02	34,936,564	+0.09(+0.72%)
Apr 23, 2007	12.88	13.09	12.85	12.93	38,121,720	+0.00(+0.00%)
Apr 20, 2007	13.00	13.02	12.82	12.93	65,091,716	+0.13(+0.99%)
Apr 19, 2007	13.44	13.50	12.71	12.80	136,429,888	-0.49(-3.66%)
Apr 18, 2007	13.50	13.50	13.20	13.29	91,916,880	-0.29(-2.13%)
Apr 17, 2007	13.60	13.64	13.45	13.58	28,213,322	+0.04(+0.29%)
Apr 16, 2007	13.50	13.66	13.37	13.54	40,757,672	+0.12(+0.92%)
Apr 13, 2007	13.18	13.45	13.17	13.42	46,141,048	+0.28(+2.14%)
Apr 12, 2007	13.00	13.14	12.95	13.13	30,418,096	+0.17(+1.31%)
Apr 11, 2007	13.11	13.14	12.90	12.96	27,895,076	-0.15(-1.12%)
Apr 10, 2007	12.99	13.15	12.98	13.11	22,306,712	+0.10(+0.74%)
Apr 09, 2007	13.02	13.08	12.96	13.01	40,529,804	+0.01(+0.09%)
Apr 05, 2007	13.19	13.21	12.95	13.00	31,325,718	-0.00(-0.03%)
Apr 04, 2007	13.10	13.15	12.97	13.01	29,772,282	-0.03(-0.24%)
Apr 03, 2007	12.86	13.22	12.83	13.04	41,484,512	+0.31(+2.42%)
Apr 02, 2007	12.79	12.91	12.64	12.73	23,961,016	-0.06(-0.45%)
Mar 30, 2007	12.76	12.91	12.69	12.79	27,934,234	+0.04(+0.33%)
Mar 29, 2007	12.88	12.90	12.57	12.74	29,500,286	-0.03(-0.21%)
Mar 28, 2007	12.75	12.99	12.74	12.77	38,839,412	-0.08(-0.66%)
Mar 27, 2007	12.79	12.93	12.71	12.86	36,381,252	+0.04(+0.33%)
Mar 26, 2007	12.35	12.85	12.29	12.81	56,375,132	+0.54(+4.37%)
Mar 23, 2007	12.54	12.56	12.22	12.28	28,527,796	-0.20(-1.64%)
Mar 22, 2007	12.38	12.59	12.32	12.48	28,528,754	+0.08(+0.62%)
Mar 21, 2007	12.19	12.41	12.02	12.41	49,667,924	+0.25(+2.10%)
Mar 20, 2007	12.27	12.28	12.02	12.15	34,884,152	-0.08(-0.66%)
Mar 19, 2007	12.36	12.53	12.15	12.23	29,595,496	-0.01(-0.09%)
Mar 16, 2007	12.24	12.36	12.14	12.24	39,837,900	+0.00(+0.00%)
Mar 15, 2007	12.22	12.38	12.17	12.24	54,870,924	+0.23(+1.93%)
Mar 14, 2007	11.71	12.01	11.67	12.01	43,473,596	+0.28(+2.40%)
Mar 13, 2007	11.96	11.99	11.71	11.73	37,789,828	-0.23(-1.90%)
Mar 12, 2007	11.97	12.03	11.88	11.96	23,804,774	+0.07(+0.58%)
Mar 09, 2007	12.05	12.10	11.84	11.89	30,895,562	-0.08(-0.64%)
Mar 08, 2007	12.12	12.21	11.92	11.97	34,743,064	-0.00(-0.03%)
Mar 07, 2007	12.07	12.15	11.92	11.97	32,202,786	-0.12(-0.99%)
Mar 06, 2007	11.85	12.13	11.82	12.09	39,483,528	+0.38(+3.23%)
Mar 05, 2007	11.74	11.97	11.68	11.71	38,734,508	-0.18(-1.53%)
Mar 02, 2007	12.13	12.37	11.88	11.89	46,405,500	-0.42(-3.44%)
Mar 01, 2007	12.11	12.52	11.86	12.32	57,477,968	-0.05(-0.41%)
Feb 28, 2007	12.37	12.68	11.91	12.37	62,057,544	+0.02(+0.19%)
Feb 27, 2007	12.71	12.82	12.34	12.34	58,145,160	-0.55(-4.25%)
Feb 26, 2007	13.22	13.25	12.76	12.89	30,235,352	-0.22(-1.68%)
Feb 23, 2007	12.96	13.14	12.92	13.11	35,362,348	+0.12(+0.89%)
Feb 22, 2007	12.98	13.20	12.89	13.00	38,007,944	+0.07(+0.57%)
Feb 21, 2007	12.83	13.04	12.78	12.92	35,162,128	+0.02(+0.18%)
Feb 20, 2007	12.92	13.14	12.73	12.90	37,002,108	-0.07(-0.54%)
Feb 16, 2007	12.94	13.03	12.93	12.97	27,249,574	-0.02(-0.12%)
Feb 15, 2007	12.98	13.01	12.87	12.98	24,880,494	+0.07(+0.57%)
Feb 14, 2007	12.73	12.96	12.68	12.91	30,689,292	+0.23(+1.79%)
Feb 13, 2007	12.71	12.81	12.61	12.68	31,226,418	+0.03(+0.24%)
Feb 12, 2007	12.83	12.88	12.62	12.65	26,803,224	-0.27(-2.12%)
Feb 09, 2007	13.00	13.03	12.79	12.93	45,661,204	-0.03(-0.21%)
Feb 08, 2007	12.88	13.00	12.70	12.95	39,674,300	+0.08(+0.63%)
Feb 07, 2007	12.54	12.93	12.54	12.87	56,466,956	+0.20(+1.58%)
Feb 06, 2007	12.50	12.73	12.41	12.67	46,054,892	+0.23(+1.86%)
Feb 05, 2007	12.46	12.63	12.40	12.44	30,224,560	-0.06(-0.46%)
Feb 02, 2007	12.42	12.61	12.36	12.50	43,807,744	+0.10(+0.78%)
Feb 01, 2007	12.54	12.67	12.39	12.40	50,124,648	-0.09(-0.74%)
Jan 31, 2007	12.37	12.61	12.19	12.49	57,117,080	+0.12(+0.93%)
Jan 30, 2007	12.33	12.52	12.30	12.38	43,791,464	+0.03(+0.28%)
Jan 29, 2007	12.15	12.44	12.11	12.34	77,027,400	+0.13(+1.11%)
Jan 26, 2007	12.49	12.54	12.17	12.21	81,572,768	-0.31(-2.46%)
Jan 25, 2007	12.96	13.04	12.34	12.52	244,498,624	+0.94(+8.17%)
Jan 24, 2007	11.12	11.63	11.07	11.57	139,041,312	+0.53(+4.82%)
Jan 23, 2007	11.28	11.36	11.03	11.04	52,913,108	-0.27(-2.39%)
Jan 22, 2007	11.53	11.58	11.21	11.31	50,720,960	-0.13(-1.15%)
Jan 19, 2007	11.33	11.57	11.32	11.44	64,738,348	+0.06(+0.51%)
Jan 18, 2007	11.55	11.71	11.34	11.38	47,086,712	-0.17(-1.47%)
Jan 17, 2007	11.57	11.76	11.55	11.55	47,586,220	-0.03(-0.30%)
Jan 16, 2007	11.61	11.64	11.55	11.59	33,247,378	+0.02(+0.13%)
Jan 12, 2007	11.66	11.74	11.55	11.57	43,220,644	-0.09(-0.76%)
Jan 11, 2007	11.45	11.77	11.42	11.66	58,362,716	+0.36(+3.17%)
Jan 10, 2007	11.38	11.47	11.26	11.30	61,046,808	-0.17(-1.51%)
Jan 09, 2007	11.49	11.55	11.34	11.48	41,615,356	+0.02(+0.17%)
Jan 08, 2007	11.75	11.97	11.29	11.46	71,806,016	-0.42(-3.51%)
Jan 05, 2007	12.02	12.15	11.78	11.87	44,733,472	-0.31(-2.56%)
Jan 04, 2007	11.76	12.24	11.75	12.19	48,649,568	+0.55(+4.71%)
Jan 03, 2007	11.71	11.95	11.42	11.64	49,686,372	+0.04(+0.33%)
Dec 29, 2006	11.64	11.68	11.58	11.60	31,344,758	-0.09(-0.79%)
Dec 28, 2006	11.73	11.77	11.64	11.69	21,042,446	-0.10(-0.82%)
Dec 27, 2006	11.74	11.85	11.66	11.79	33,682,148	+0.09(+0.79%)
Dec 26, 2006	11.65	11.82	11.61	11.70	21,228,048	+0.04(+0.33%)
Dec 22, 2006	12.01	12.01	11.65	11.66	36,379,992	-0.25(-2.14%)
Dec 21, 2006	12.36	12.36	11.84	11.91	49,567,376	-0.30(-2.46%)
Dec 20, 2006	12.32	12.52	12.20	12.21	34,729,408	-0.18(-1.46%)
Dec 19, 2006	12.41	12.52	12.30	12.39	46,403,112	-0.11(-0.89%)
Dec 18, 2006	12.78	12.78	12.37	12.51	37,713,576	-0.19(-1.52%)
Dec 15, 2006	12.63	12.81	12.61	12.70	56,451,880	+0.12(+0.98%)
Dec 14, 2006	12.60	12.73	12.44	12.57	42,609,792	-0.01(-0.09%)
Dec 13, 2006	12.42	12.66	12.29	12.59	64,323,896	+0.33(+2.67%)
Dec 12, 2006	12.32	12.32	12.15	12.26	32,159,938	-0.05(-0.38%)
Dec 11, 2006	12.32	12.47	12.22	12.30	30,032,034	+0.05(+0.44%)
Dec 08, 2006	12.25	12.46	12.06	12.25	45,718,360	+0.18(+1.47%)
Dec 07, 2006	12.44	12.46	12.05	12.07	30,832,270	-0.33(-2.67%)
Dec 06, 2006	12.44	12.44	12.26	12.41	25,959,290	-0.15(-1.23%)
Dec 05, 2006	12.42	12.57	12.34	12.56	30,572,670	+0.19(+1.53%)
Dec 04, 2006	12.22	12.52	12.20	12.37	32,516,034	+0.22(+1.81%)
Dec 01, 2006	12.66	12.66	12.05	12.15	40,685,060	-0.32(-2.60%)
Nov 30, 2006	12.39	12.65	12.34	12.47	32,818,780	+0.01(+0.06%)
Nov 29, 2006	12.50	12.51	12.21	12.47	29,348,394	+0.12(+0.94%)
Nov 28, 2006	12.32	12.41	12.23	12.35	39,900,780	-0.05(-0.37%)
Nov 27, 2006	12.86	12.93	12.37	12.40	38,395,928	-0.48(-3.74%)
Nov 24, 2006	12.88	13.08	12.86	12.88	17,439,048	-0.19(-1.42%)
Nov 22, 2006	13.03	13.10	12.92	13.06	22,091,152	+0.08(+0.65%)
Nov 21, 2006	12.90	13.04	12.83	12.98	32,318,094	+0.19(+1.51%)
Nov 20, 2006	13.05	13.07	12.75	12.79	29,681,068	-0.23(-1.75%)
Nov 17, 2006	13.09	13.09	12.81	13.01	41,082,500	+0.17(+1.29%)
Nov 16, 2006	13.07	13.08	12.83	12.85	46,991,452	-0.24(-1.80%)
Nov 15, 2006	12.76	13.11	12.75	13.08	49,146,352	+0.34(+2.69%)
Nov 14, 2006	12.69	12.80	12.62	12.74	42,637,876	+0.13(+1.01%)
Nov 13, 2006	12.70	12.92	12.56	12.61	38,716,960	-0.04(-0.34%)
Nov 10, 2006	12.52	12.77	12.48	12.66	34,530,536	+0.20(+1.58%)
Nov 09, 2006	12.77	12.83	12.42	12.46	34,944,476	-0.20(-1.58%)
Nov 08, 2006	12.41	12.84	12.30	12.66	38,110,828	+0.10(+0.83%)
Nov 07, 2006	12.62	12.85	12.51	12.56	42,976,768	-0.08(-0.61%)
Nov 06, 2006	12.58	12.86	12.56	12.63	31,756,958	+0.14(+1.11%)
Nov 03, 2006	12.66	12.66	12.36	12.49	26,763,682	-0.06(-0.46%)
Nov 02, 2006	12.06	12.58	12.03	12.55	40,846,044	+0.43(+3.53%)
Nov 01, 2006	12.42	12.58	12.04	12.12	32,518,356	-0.27(-2.18%)
Oct 31, 2006	12.47	12.50	12.17	12.39	29,669,526	-0.04(-0.34%)
Oct 30, 2006	12.39	12.73	12.36	12.44	36,917,024	+0.07(+0.53%)
Oct 27, 2006	12.61	12.87	12.28	12.37	36,942,736	-0.27(-2.17%)
Oct 26, 2006	12.38	12.75	12.34	12.64	40,281,728	+0.27(+2.18%)
Oct 25, 2006	12.09	12.42	12.09	12.37	39,095,760	+0.30(+2.52%)
Oct 24, 2006	12.25	12.50	12.02	12.07	47,084,256	-0.17(-1.42%)
Oct 23, 2006	11.65	12.32	11.63	12.24	60,352,656	+0.48(+4.10%)
Oct 20, 2006	11.79	11.93	11.58	11.76	40,620,276	+0.00(+0.00%)
Oct 19, 2006	11.24	11.82	11.20	11.76	91,550,544	+0.77(+7.02%)
Oct 18, 2006	11.23	11.32	10.92	10.99	64,413,180	-0.11(-1.01%)
Oct 17, 2006	11.16	11.23	10.99	11.10	48,341,404	-0.14(-1.27%)
Oct 16, 2006	11.46	11.50	11.22	11.24	35,020,692	-0.23(-2.02%)
Oct 13, 2006	11.47	11.60	11.33	11.48	26,112,392	+0.03(+0.24%)
Oct 12, 2006	11.28	11.48	11.17	11.45	25,441,518	+0.22(+1.99%)
Oct 11, 2006	11.42	11.42	11.08	11.22	22,910,134	-0.19(-1.62%)
Oct 10, 2006	11.45	11.45	11.22	11.41	30,988,870	+0.03(+0.31%)
Oct 09, 2006	11.38	11.56	11.32	11.38	26,631,698	+0.04(+0.34%)
Oct 06, 2006	11.63	11.66	11.33	11.34	44,399,928	-0.41(-3.51%)
Oct 05, 2006	11.57	11.79	11.51	11.75	53,318,992	+0.22(+1.87%)
Oct 04, 2006	10.96	11.55	10.94	11.53	79,654,832	+0.66(+6.10%)
Oct 03, 2006	10.62	10.97	10.41	10.87	37,616,488	+0.27(+2.58%)
Oct 02, 2006	10.95	10.97	10.57	10.60	32,870,434	-0.34(-3.14%)
Sep 29, 2006	10.94	11.09	10.79	10.94	50,046,636	-0.02(-0.18%)
Sep 28, 2006	10.52	10.96	10.42	10.96	56,901,928	+0.50(+4.76%)
Sep 27, 2006	10.65	10.67	10.28	10.46	38,658,836	-0.21(-1.99%)
Sep 26, 2006	10.43	10.68	10.38	10.67	57,937,500	+0.56(+5.53%)
Sep 25, 2006	10.11	10.14	9.952	10.11	35,424,848	+0.04(+0.42%)
Sep 22, 2006	10.06	10.21	9.998	10.07	34,973,284	+0.01(+0.12%)
Sep 21, 2006	10.12	10.24	10.01	10.06	39,642,184	-0.02(-0.23%)
Sep 20, 2006	10.11	10.12	9.867	10.08	47,939,984	+0.07(+0.73%)
Sep 19, 2006	10.41	10.45	9.836	10.01	71,662,944	-0.34(-3.32%)
Sep 18, 2006	10.72	10.79	10.22	10.35	45,316,276	-0.39(-3.63%)
Sep 15, 2006	10.93	10.95	10.62	10.74	75,090,912	-0.08(-0.71%)
Sep 14, 2006	10.82	10.99	10.65	10.82	29,495,658	+0.02(+0.18%)
Sep 13, 2006	10.98	11.03	10.73	10.80	41,863,800	-0.17(-1.58%)
Sep 12, 2006	10.82	11.06	10.74	10.97	39,205,500	+0.14(+1.32%)
Sep 11, 2006	10.83	10.94	10.71	10.83	37,723,288	-0.17(-1.51%)
Sep 08, 2006	10.69	11.06	10.65	11.00	52,612,008	+0.38(+3.56%)
Sep 07, 2006	10.80	10.86	10.60	10.62	55,100,052	-0.26(-2.41%)
Sep 06, 2006	10.98	11.10	10.82	10.88	46,110,508	-0.18(-1.64%)
Sep 05, 2006	10.77	11.18	10.76	11.06	50,971,752	+0.20(+1.88%)
Sep 01, 2006	10.75	10.90	10.72	10.86	44,952,140	+0.13(+1.19%)
Aug 31, 2006	11.00	11.02	10.41	10.73	78,395,848	-0.24(-2.21%)
Aug 30, 2006	10.55	11.01	10.42	10.97	74,349,712	+0.49(+4.71%)
Aug 29, 2006	10.03	10.58	9.894	10.48	69,277,592	+0.53(+5.35%)
Aug 28, 2006	10.02	10.09	9.890	9.948	46,335,480	+0.19(+1.94%)
Aug 25, 2006	9.894	9.948	9.740	9.759	37,153,160	-0.19(-1.87%)
Aug 24, 2006	10.18	10.24	9.883	9.944	54,107,492	-0.47(-4.52%)
Aug 23, 2006	10.59	10.71	10.32	10.41	31,330,820	-0.16(-1.53%)
Aug 22, 2006	10.36	10.76	10.31	10.58	53,767,532	+0.26(+2.54%)
Aug 21, 2006	10.45	10.49	10.26	10.31	36,389,740	-0.20(-1.87%)
Aug 18, 2006	10.68	10.70	10.38	10.51	47,909,652	-0.16(-1.52%)
Aug 17, 2006	9.971	10.71	9.929	10.67	94,648,736	+0.71(+7.16%)
Aug 16, 2006	9.674	9.998	9.643	9.960	54,755,156	+0.34(+3.57%)
Aug 15, 2006	9.485	9.632	9.169	9.616	58,595,188	+0.28(+3.02%)
Aug 14, 2006	9.481	9.578	9.335	9.335	32,821,776	+0.00(+0.00%)
Aug 11, 2006	9.640	9.643	9.265	9.335	39,540,020	-0.25(-2.58%)
Aug 10, 2006	9.451	9.624	9.427	9.582	23,261,584	+0.10(+1.02%)
Aug 09, 2006	9.836	9.883	9.454	9.485	47,527,080	-0.22(-2.23%)
Aug 08, 2006	9.323	9.748	9.300	9.701	65,295,280	+0.40(+4.27%)
Aug 07, 2006	9.335	9.400	9.211	9.304	26,221,304	-0.03(-0.33%)
Aug 04, 2006	9.470	9.751	9.269	9.335	51,721,136	+0.05(+0.54%)
Aug 03, 2006	8.830	9.435	8.806	9.285	58,511,252	+0.42(+4.70%)
Aug 02, 2006	9.142	9.173	8.818	8.868	65,329,796	-0.25(-2.79%)
Aug 01, 2006	9.169	9.242	9.065	9.123	33,099,808	-0.16(-1.74%)
Jul 31, 2006	9.343	9.408	9.127	9.285	56,167,444	-0.14(-1.47%)
Jul 28, 2006	9.181	9.439	9.030	9.424	57,975,768	+0.28(+3.08%)
Jul 27, 2006	9.462	9.574	9.127	9.142	50,552,132	-0.28(-2.99%)
Jul 26, 2006	9.447	9.489	9.269	9.424	51,874,640	-0.09(-0.93%)
Jul 25, 2006	9.848	9.875	9.451	9.512	49,089,036	-0.18(-1.87%)
Jul 24, 2006	9.443	9.732	9.277	9.694	57,366,648	+0.25(+2.66%)
Jul 21, 2006	9.458	9.578	9.381	9.443	55,094,164	-0.07(-0.73%)
Jul 20, 2006	10.49	10.51	9.508	9.512	109,208,552	-0.49(-4.90%)
Jul 19, 2006	10.04	10.33	9.875	10.00	96,400,056	-0.25(-2.48%)
Jul 18, 2006	10.21	10.41	9.933	10.26	42,606,248	+0.01(+0.11%)
Jul 17, 2006	9.863	10.29	9.836	10.25	50,420,796	+0.38(+3.83%)
Jul 14, 2006	10.26	10.30	9.836	9.867	65,481,640	-0.39(-3.76%)
Jul 13, 2006	10.41	10.53	10.25	10.25	36,662,752	-0.25(-2.35%)
Jul 12, 2006	10.65	10.79	10.39	10.50	44,871,932	-0.22(-2.09%)
Jul 11, 2006	10.43	10.77	10.31	10.72	62,555,124	+0.32(+3.04%)
Jul 10, 2006	10.38	10.43	10.28	10.41	41,753,176	+0.14(+1.35%)
Jul 07, 2006	10.31	10.53	10.25	10.27	68,578,200	-0.09(-0.86%)
Jul 06, 2006	10.95	10.97	10.35	10.36	110,435,584	-0.58(-5.32%)
Jul 05, 2006	11.22	11.23	10.93	10.94	33,778,468	-0.32(-2.88%)
Jul 03, 2006	11.36	11.37	11.23	11.26	11,112,862	-0.03(-0.31%)
Jun 30, 2006	11.40	11.44	11.18	11.30	37,857,604	+0.01(+0.10%)
Jun 29, 2006	11.24	11.32	10.97	11.29	50,629,384	+0.20(+1.77%)
Jun 28, 2006	10.94	11.16	10.89	11.09	31,052,418	+0.19(+1.77%)
Jun 27, 2006	11.46	11.49	10.88	10.90	63,237,816	-0.57(-4.95%)
Jun 26, 2006	11.56	11.61	11.42	11.46	26,644,616	-0.11(-0.93%)
Jun 23, 2006	11.67	11.68	11.50	11.57	36,403,072	-0.00(-0.03%)
Jun 22, 2006	11.77	11.88	11.56	11.58	29,104,850	-0.28(-2.37%)
Jun 21, 2006	11.64	11.92	11.61	11.86	37,132,096	+0.22(+1.89%)
Jun 20, 2006	11.60	11.77	11.55	11.64	25,623,890	+0.02(+0.20%)
Jun 19, 2006	11.73	11.88	11.58	11.61	36,366,380	-0.07(-0.56%)
Jun 16, 2006	11.83	11.91	11.61	11.68	36,560,828	-0.18(-1.48%)
Jun 15, 2006	11.85	11.95	11.59	11.86	60,406,952	+0.03(+0.25%)
Jun 14, 2006	11.78	11.98	11.68	11.83	32,019,752	+0.06(+0.49%)
Jun 13, 2006	11.62	12.03	11.61	11.77	48,206,052	+0.15(+1.33%)
Jun 12, 2006	11.85	12.00	11.59	11.61	27,550,064	-0.18(-1.54%)
Jun 09, 2006	12.00	12.11	11.71	11.80	35,629,804	-0.25(-2.05%)
Jun 08, 2006	12.27	12.37	11.68	12.04	57,709,008	-0.27(-2.16%)
Jun 07, 2006	12.16	12.62	12.15	12.31	39,058,112	+0.12(+1.01%)
Jun 06, 2006	12.64	12.70	12.12	12.19	54,343,092	-0.35(-2.80%)
Jun 05, 2006	12.47	12.57	12.37	12.54	32,966,938	-0.05(-0.40%)
Jun 02, 2006	12.69	12.89	12.36	12.59	35,906,812	-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.