Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.97	10.99	10.78	10.81	5,063,224	-0.13(-1.21%)
Apr 27, 2007	10.87	10.97	10.81	10.94	2,863,142	+0.07(+0.63%)
Apr 26, 2007	10.99	11.03	10.83	10.87	2,365,062	-0.12(-1.10%)
Apr 25, 2007	10.91	11.08	10.91	10.99	3,080,874	+0.13(+1.16%)
Apr 24, 2007	10.86	10.90	10.77	10.87	3,482,057	+0.02(+0.21%)
Apr 23, 2007	10.81	11.00	10.80	10.85	3,541,959	+0.02(+0.16%)
Apr 20, 2007	10.83	10.88	10.76	10.83	6,436,925	+0.10(+0.96%)
Apr 19, 2007	10.59	11.14	10.54	10.72	1,987,457	-0.14(-1.32%)
Apr 18, 2007	10.49	10.91	10.49	10.87	4,383,488	+0.10(+0.96%)
Apr 17, 2007	10.61	10.77	10.54	10.77	3,844,210	+0.16(+1.46%)
Apr 16, 2007	10.54	10.67	10.52	10.61	9,322,981	+0.12(+1.15%)
Apr 13, 2007	10.62	10.66	10.49	10.49	4,003,345	-0.11(-1.08%)
Apr 12, 2007	10.70	10.74	10.55	10.60	2,784,399	-0.09(-0.86%)
Apr 11, 2007	10.72	10.75	10.62	10.70	4,924,176	-0.01(-0.05%)
Apr 10, 2007	10.66	10.73	10.60	10.70	4,783,195	+0.06(+0.59%)
Apr 09, 2007	10.62	10.69	10.60	10.64	2,453,973	+0.02(+0.22%)
Apr 05, 2007	10.64	10.64	10.57	10.62	4,658,624	+0.02(+0.22%)
Apr 04, 2007	10.58	10.59	10.52	10.59	2,538,079	+0.04(+0.38%)
Apr 03, 2007	10.62	10.62	10.52	10.55	4,934,902	-0.02(-0.22%)
Apr 02, 2007	10.29	10.59	10.26	10.58	4,753,760	+0.28(+2.68%)
Mar 30, 2007	10.39	10.45	10.16	10.30	3,724,907	-0.09(-0.88%)
Mar 29, 2007	10.35	10.40	10.31	10.39	2,786,452	+0.07(+0.67%)
Mar 28, 2007	10.42	10.46	10.29	10.32	3,831,518	-0.10(-0.94%)
Mar 27, 2007	10.40	10.47	10.32	10.42	3,263,344	-0.02(-0.16%)
Mar 26, 2007	10.37	10.44	10.27	10.44	4,190,948	-0.01(-0.11%)
Mar 23, 2007	10.35	10.46	10.28	10.45	4,660,263	+0.13(+1.22%)
Mar 22, 2007	10.41	10.43	10.30	10.32	4,607,493	-0.08(-0.77%)
Mar 21, 2007	10.25	10.43	10.19	10.40	6,526,710	+0.17(+1.63%)
Mar 20, 2007	10.16	10.25	10.09	10.24	3,192,977	+0.09(+0.85%)
Mar 19, 2007	10.03	10.17	10.02	10.15	4,137,462	+0.13(+1.26%)
Mar 16, 2007	10.09	10.13	9.990	10.02	5,915,507	-0.06(-0.57%)
Mar 15, 2007	9.990	10.13	9.846	10.08	4,333,649	+0.07(+0.69%)
Mar 14, 2007	10.02	10.09	9.760	10.01	6,210,037	+0.02(+0.23%)
Mar 13, 2007	10.12	10.22	9.990	9.990	3,712,715	-0.13(-1.25%)
Mar 12, 2007	10.13	10.19	9.984	10.12	5,314,952	-0.01(-0.06%)
Mar 09, 2007	10.09	10.16	10.01	10.12	3,879,227	+0.05(+0.51%)
Mar 08, 2007	10.13	10.17	10.05	10.07	4,746,967	+0.01(+0.06%)
Mar 07, 2007	9.961	10.17	9.904	10.06	5,866,390	+0.07(+0.69%)
Mar 06, 2007	9.812	10.05	9.789	9.996	7,780,400	+0.18(+1.87%)
Mar 05, 2007	9.990	9.990	9.800	9.812	4,816,463	-0.24(-2.34%)
Mar 02, 2007	9.846	10.12	9.778	10.05	4,951,971	-0.21(-2.07%)
Mar 01, 2007	10.10	10.33	9.485	10.26	5,234,338	+0.02(+0.22%)
Feb 28, 2007	10.04	10.36	10.04	10.24	5,100,020	-0.01(-0.11%)
Feb 27, 2007	10.55	10.58	10.13	10.25	5,605,650	-0.30(-2.83%)
Feb 26, 2007	10.55	10.88	10.52	10.55	6,401,607	+0.08(+0.77%)
Feb 23, 2007	10.50	10.50	10.43	10.47	2,860,477	-0.01(-0.05%)
Feb 22, 2007	10.48	10.54	10.44	10.47	3,310,893	-0.01(-0.06%)
Feb 21, 2007	10.50	10.51	10.39	10.48	3,200,989	-0.03(-0.27%)
Feb 20, 2007	10.40	10.52	10.37	10.51	2,363,729	+0.08(+0.77%)
Feb 16, 2007	10.40	10.44	10.23	10.43	1,740,008	-0.01(-0.11%)
Feb 15, 2007	10.45	10.47	10.40	10.44	2,338,474	+0.01(+0.06%)
Feb 14, 2007	10.39	10.47	10.33	10.43	3,910,204	-0.01(-0.11%)
Feb 13, 2007	10.29	10.45	10.27	10.44	3,432,004	+0.14(+1.39%)
Feb 12, 2007	10.32	10.36	10.28	10.30	3,496,909	-0.01(-0.06%)
Feb 09, 2007	10.35	10.39	10.25	10.31	4,580,804	-0.06(-0.61%)
Feb 08, 2007	10.23	10.38	10.08	10.37	13,206,998	+0.15(+1.46%)
Feb 07, 2007	10.33	10.33	10.20	10.22	4,496,851	-0.11(-1.11%)
Feb 06, 2007	10.33	10.51	10.08	10.33	5,480,941	+0.13(+1.29%)
Feb 05, 2007	10.05	10.21	10.04	10.20	4,804,967	+0.16(+1.54%)
Feb 02, 2007	10.07	10.08	10.01	10.05	3,581,910	+0.00(+0.00%)
Feb 01, 2007	9.921	10.05	9.904	10.05	4,787,724	+0.14(+1.39%)
Jan 31, 2007	10.03	10.03	9.910	9.910	8,145,645	-0.12(-1.20%)
Jan 30, 2007	10.01	10.03	9.898	10.03	5,718,864	+0.02(+0.23%)
Jan 29, 2007	10.04	10.04	9.887	10.01	7,408,188	-0.03(-0.34%)
Jan 26, 2007	9.996	10.07	9.961	10.04	7,100,594	+0.05(+0.46%)
Jan 25, 2007	9.875	10.00	9.846	9.996	10,995,672	+0.06(+0.58%)
Jan 24, 2007	9.812	9.996	9.772	9.938	10,340,948	+0.17(+1.76%)
Jan 23, 2007	9.674	9.772	9.634	9.766	6,172,241	+0.09(+0.95%)
Jan 22, 2007	9.617	9.697	9.554	9.674	6,214,566	+0.07(+0.78%)
Jan 19, 2007	9.462	9.605	9.416	9.600	3,711,844	+0.12(+1.27%)
Jan 18, 2007	9.600	9.605	9.473	9.479	4,929,851	-0.11(-1.20%)
Jan 17, 2007	9.582	9.617	9.496	9.594	4,175,673	-0.11(-1.12%)
Jan 16, 2007	9.697	9.743	9.668	9.703	2,534,421	+0.03(+0.36%)
Jan 12, 2007	9.691	9.956	9.640	9.668	3,417,314	-0.02(-0.18%)
Jan 11, 2007	9.657	9.778	9.588	9.686	2,863,960	+0.05(+0.48%)
Jan 10, 2007	9.588	9.697	9.565	9.640	2,920,567	+0.05(+0.54%)
Jan 09, 2007	9.559	9.628	9.496	9.588	4,903,724	+0.04(+0.42%)
Jan 08, 2007	9.611	9.709	9.496	9.548	6,704,172	-0.09(-0.95%)
Jan 05, 2007	9.835	10.03	9.571	9.640	10,598,378	-0.17(-1.70%)
Jan 04, 2007	9.783	9.978	9.760	9.806	6,856,401	+0.02(+0.18%)
Jan 03, 2007	9.548	9.904	9.542	9.789	9,651,737	+0.27(+2.83%)
Dec 29, 2006	9.559	9.582	9.496	9.519	1,292,204	-0.05(-0.54%)
Dec 28, 2006	9.645	9.680	9.559	9.571	1,095,909	-0.07(-0.77%)
Dec 27, 2006	9.605	9.686	9.605	9.645	1,856,009	+0.05(+0.48%)
Dec 26, 2006	9.467	9.634	9.467	9.600	1,771,882	+0.13(+1.39%)
Dec 22, 2006	9.456	9.490	9.393	9.467	1,390,962	+0.00(+0.00%)
Dec 21, 2006	9.548	9.579	9.456	9.467	2,312,174	-0.07(-0.72%)
Dec 20, 2006	9.496	9.554	9.479	9.536	2,078,953	+0.05(+0.48%)
Dec 19, 2006	9.381	9.508	9.353	9.490	2,811,533	+0.06(+0.67%)
Dec 18, 2006	9.519	9.519	9.387	9.427	2,155,068	-0.07(-0.73%)
Dec 15, 2006	9.496	9.513	9.433	9.496	3,301,662	+0.00(+0.00%)
Dec 14, 2006	9.456	9.496	9.393	9.496	2,932,411	+0.09(+0.98%)
Dec 13, 2006	9.410	9.445	9.330	9.404	3,061,997	+0.00(+0.00%)
Dec 12, 2006	9.295	9.422	9.272	9.404	4,030,585	+0.07(+0.80%)
Dec 11, 2006	9.295	9.364	9.255	9.330	3,470,438	+0.04(+0.43%)
Dec 08, 2006	9.364	9.410	9.199	9.290	5,047,767	+0.01(+0.12%)
Dec 07, 2006	9.341	9.393	9.261	9.278	2,573,436	-0.06(-0.61%)
Dec 06, 2006	9.353	9.381	9.318	9.335	2,188,161	-0.03(-0.31%)
Dec 05, 2006	9.387	9.404	9.318	9.364	3,376,209	-0.03(-0.37%)
Dec 04, 2006	9.364	9.416	9.330	9.399	2,398,564	+0.06(+0.68%)
Dec 01, 2006	9.358	9.376	9.257	9.335	3,050,850	-0.05(-0.55%)
Nov 30, 2006	9.295	9.393	9.244	9.387	4,291,151	+0.09(+0.99%)
Nov 29, 2006	9.215	9.301	9.192	9.295	2,596,427	+0.13(+1.38%)
Nov 28, 2006	9.060	9.186	9.014	9.169	4,532,557	+0.08(+0.88%)
Nov 27, 2006	9.215	9.215	9.037	9.089	2,333,945	-0.16(-1.68%)
Nov 24, 2006	9.157	9.244	9.157	9.244	798,592	+0.03(+0.37%)
Nov 22, 2006	9.226	9.261	9.175	9.209	1,314,325	-0.01(-0.06%)
Nov 21, 2006	9.186	9.232	9.152	9.215	6,273,960	+0.03(+0.31%)
Nov 20, 2006	9.169	9.221	9.137	9.186	2,459,003	+0.00(+0.00%)
Nov 17, 2006	9.261	9.278	9.146	9.186	4,169,576	-0.10(-1.05%)
Nov 16, 2006	9.324	9.376	9.267	9.284	5,989,358	-0.01(-0.12%)
Nov 15, 2006	9.301	9.376	9.255	9.295	5,937,279	+0.01(+0.06%)
Nov 14, 2006	9.215	9.295	9.186	9.290	4,587,423	-0.01(-0.12%)
Nov 13, 2006	9.232	9.324	9.198	9.301	4,411,680	+0.07(+0.75%)
Nov 10, 2006	9.169	9.272	9.157	9.232	6,457,540	+0.06(+0.69%)
Nov 09, 2006	9.140	9.192	9.077	9.169	2,339,519	+0.03(+0.31%)
Nov 08, 2006	9.043	9.175	8.979	9.140	8,043,230	+0.07(+0.82%)
Nov 07, 2006	9.031	9.083	9.020	9.066	4,067,684	+0.06(+0.64%)
Nov 06, 2006	8.979	9.020	8.951	9.008	3,613,958	+0.05(+0.51%)
Nov 03, 2006	9.025	9.025	8.876	8.962	5,995,976	+0.08(+0.90%)
Nov 02, 2006	8.870	8.945	8.847	8.882	3,116,688	+0.01(+0.13%)
Nov 01, 2006	8.888	8.951	8.847	8.870	4,588,293	-0.02(-0.19%)
Oct 31, 2006	8.888	8.934	8.853	8.888	4,593,519	+0.03(+0.32%)
Oct 30, 2006	8.853	8.905	8.813	8.859	3,619,009	+0.01(+0.13%)
Oct 27, 2006	8.876	8.911	8.842	8.847	4,862,271	-0.03(-0.32%)
Oct 26, 2006	8.934	8.951	8.853	8.876	2,333,945	-0.03(-0.39%)
Oct 25, 2006	8.916	9.014	8.870	8.911	4,671,723	+0.02(+0.26%)
Oct 24, 2006	8.893	8.899	8.836	8.888	4,946,920	+0.11(+1.24%)
Oct 23, 2006	8.761	8.779	8.658	8.779	5,571,860	+0.02(+0.20%)
Oct 20, 2006	8.738	8.761	8.629	8.761	9,018,436	+0.07(+0.79%)
Oct 19, 2006	8.641	8.715	8.629	8.692	2,486,174	+0.01(+0.13%)
Oct 18, 2006	8.612	8.687	8.578	8.681	9,277,086	+0.07(+0.80%)
Oct 17, 2006	8.572	8.612	8.549	8.612	2,773,041	+0.05(+0.54%)
Oct 16, 2006	8.468	8.595	8.463	8.566	4,629,747	+0.11(+1.29%)
Oct 13, 2006	8.417	8.457	8.388	8.457	5,550,262	+0.03(+0.41%)
Oct 12, 2006	8.354	8.440	8.336	8.423	2,992,327	+0.08(+0.96%)
Oct 11, 2006	8.296	8.388	8.296	8.342	2,483,736	+0.03(+0.35%)
Oct 10, 2006	8.279	8.336	8.262	8.313	2,701,977	+0.03(+0.42%)
Oct 09, 2006	8.256	8.308	8.245	8.279	1,402,806	+0.02(+0.21%)
Oct 06, 2006	8.325	8.365	8.245	8.262	4,504,864	-0.13(-1.57%)
Oct 05, 2006	8.359	8.394	8.348	8.394	1,873,775	+0.01(+0.07%)
Oct 04, 2006	8.279	8.394	8.204	8.388	4,493,368	+0.12(+1.46%)
Oct 03, 2006	8.199	8.285	8.158	8.268	4,481,176	+0.10(+1.27%)
Oct 02, 2006	8.216	8.285	8.147	8.164	2,381,844	-0.06(-0.70%)
Sep 29, 2006	8.233	8.285	8.216	8.222	3,238,611	-0.03(-0.35%)
Sep 28, 2006	8.262	8.319	8.216	8.250	6,922,065	+0.01(+0.07%)
Sep 27, 2006	8.141	8.279	8.101	8.245	7,438,668	+0.11(+1.34%)
Sep 26, 2006	8.153	8.204	8.113	8.135	2,683,515	-0.02(-0.21%)
Sep 25, 2006	8.049	8.204	8.009	8.153	5,869,699	+0.20(+2.45%)
Sep 22, 2006	7.958	7.969	7.917	7.958	1,486,758	+0.00(+0.00%)
Sep 21, 2006	7.969	8.003	7.912	7.958	1,834,411	-0.02(-0.29%)
Sep 20, 2006	7.980	8.038	7.946	7.980	1,862,105	-0.01(-0.07%)
Sep 19, 2006	7.969	8.015	7.923	7.986	2,982,051	+0.01(+0.14%)
Sep 18, 2006	8.078	8.095	7.952	7.975	2,518,919	-0.14(-1.77%)
Sep 15, 2006	8.107	8.130	8.049	8.118	4,378,412	+0.07(+0.86%)
Sep 14, 2006	8.038	8.107	7.986	8.049	2,253,302	+0.01(+0.14%)
Sep 13, 2006	8.067	8.101	7.963	8.038	2,782,620	-0.07(-0.92%)
Sep 12, 2006	8.095	8.123	8.015	8.113	5,097,581	+0.03(+0.43%)
Sep 11, 2006	8.101	8.145	7.998	8.078	4,988,722	-0.02(-0.21%)
Sep 08, 2006	7.992	8.101	7.992	8.095	3,048,934	+0.10(+1.29%)
Sep 07, 2006	7.998	8.038	7.952	7.992	2,861,522	-0.03(-0.43%)
Sep 06, 2006	8.164	8.158	7.986	8.026	10,446,672	-0.14(-1.69%)
Sep 05, 2006	8.377	8.377	8.124	8.164	5,081,383	-0.19(-2.27%)
Sep 01, 2006	8.296	8.377	8.268	8.354	2,983,793	+0.06(+0.69%)
Aug 31, 2006	8.216	8.308	8.216	8.296	4,424,743	+0.08(+0.98%)
Aug 30, 2006	8.336	8.336	8.193	8.216	3,393,801	-0.10(-1.17%)
Aug 29, 2006	8.342	8.348	8.245	8.313	2,337,951	-0.03(-0.34%)
Aug 28, 2006	8.302	8.365	8.273	8.342	4,497,548	+0.04(+0.48%)
Aug 25, 2006	8.239	8.308	8.193	8.302	4,538,654	+0.06(+0.77%)
Aug 24, 2006	8.227	8.262	8.181	8.239	1,984,376	+0.04(+0.49%)
Aug 23, 2006	8.164	8.199	8.164	8.199	2,490,355	+0.03(+0.35%)
Aug 22, 2006	8.153	8.176	8.153	8.170	1,965,043	+0.02(+0.21%)
Aug 21, 2006	8.170	8.199	8.135	8.153	2,490,006	-0.02(-0.28%)
Aug 18, 2006	8.055	8.193	8.038	8.176	2,258,005	+0.12(+1.50%)
Aug 17, 2006	8.067	8.072	7.998	8.055	2,953,312	-0.02(-0.21%)
Aug 16, 2006	8.164	8.176	8.072	8.072	2,548,181	-0.06(-0.78%)
Aug 15, 2006	8.067	8.141	8.032	8.135	4,687,747	+0.11(+1.43%)
Aug 14, 2006	7.975	8.072	7.935	8.021	5,995,454	+0.06(+0.72%)
Aug 11, 2006	7.912	7.980	7.894	7.963	2,176,665	+0.03(+0.36%)
Aug 10, 2006	7.998	7.998	7.906	7.935	3,048,063	-0.03(-0.43%)
Aug 09, 2006	7.980	7.992	7.940	7.969	7,178,102	+0.03(+0.36%)
Aug 08, 2006	7.894	7.992	7.889	7.940	11,136,057	+0.07(+0.88%)
Aug 07, 2006	7.946	7.958	7.866	7.871	2,707,377	-0.07(-0.94%)
Aug 04, 2006	7.860	7.952	7.843	7.946	3,370,810	+0.11(+1.47%)
Aug 03, 2006	7.808	7.866	7.797	7.831	5,250,333	+0.05(+0.59%)
Aug 02, 2006	7.785	7.860	7.705	7.785	11,187,961	-0.10(-1.24%)
Aug 01, 2006	7.889	7.906	7.866	7.883	3,753,124	-0.01(-0.07%)
Jul 31, 2006	7.831	7.912	7.825	7.889	3,470,612	+0.06(+0.73%)
Jul 28, 2006	7.866	7.871	7.797	7.831	1,423,010	+0.02(+0.29%)
Jul 27, 2006	7.745	7.889	7.734	7.808	3,832,199	+0.07(+0.89%)
Jul 26, 2006	7.716	7.751	7.699	7.739	5,873,531	+0.00(+0.00%)
Jul 25, 2006	7.739	7.745	7.670	7.739	3,517,291	-0.01(-0.07%)
Jul 24, 2006	7.676	7.757	7.670	7.745	4,008,464	+0.07(+0.97%)
Jul 21, 2006	7.630	7.670	7.556	7.670	3,890,722	+0.09(+1.21%)
Jul 20, 2006	7.464	7.579	7.452	7.579	2,287,789	+0.09(+1.15%)
Jul 19, 2006	7.452	7.521	7.452	7.492	4,092,417	+0.05(+0.62%)
Jul 18, 2006	7.372	7.452	7.349	7.447	3,457,375	+0.07(+0.93%)
Jul 17, 2006	7.326	7.389	7.320	7.378	1,967,655	+0.06(+0.86%)
Jul 14, 2006	7.378	7.383	7.297	7.314	2,643,106	+0.08(+1.11%)
Jul 13, 2006	7.320	7.349	7.211	7.234	2,536,859	-0.10(-1.33%)
Jul 12, 2006	7.406	7.406	7.303	7.332	1,294,294	-0.07(-1.01%)
Jul 11, 2006	7.378	7.418	7.349	7.406	4,047,480	+0.03(+0.39%)
Jul 10, 2006	7.326	7.435	7.286	7.378	2,832,609	+0.07(+1.02%)
Jul 07, 2006	7.292	7.349	7.234	7.303	1,878,652	+0.01(+0.16%)
Jul 06, 2006	7.314	7.320	7.240	7.292	3,473,050	-0.02(-0.24%)
Jul 05, 2006	7.200	7.320	7.196	7.309	3,911,797	+0.10(+1.43%)
Jul 03, 2006	7.200	7.234	7.165	7.205	911,806	+0.03(+0.40%)
Jun 30, 2006	7.165	7.200	7.125	7.177	1,922,370	+0.01(+0.16%)
Jun 29, 2006	7.188	7.200	7.091	7.165	4,728,853	-0.01(-0.08%)
Jun 28, 2006	7.125	7.182	7.091	7.171	7,935,241	+0.04(+0.56%)
Jun 27, 2006	7.022	7.131	6.976	7.131	4,626,264	+0.09(+1.31%)
Jun 26, 2006	7.004	7.039	6.981	7.039	1,719,107	+0.03(+0.49%)
Jun 23, 2006	6.981	7.079	6.964	7.004	1,197,627	+0.00(+0.00%)
Jun 22, 2006	7.004	7.033	6.936	7.004	1,589,870	-0.01(-0.08%)
Jun 21, 2006	7.004	7.056	7.004	7.010	1,498,602	-0.01(-0.08%)
Jun 20, 2006	7.039	7.073	6.999	7.016	1,661,455	-0.02(-0.24%)
Jun 19, 2006	7.119	7.119	7.004	7.033	1,409,250	-0.07(-1.05%)
Jun 16, 2006	7.154	7.159	7.056	7.108	2,946,345	-0.04(-0.56%)
Jun 15, 2006	7.027	7.154	6.976	7.148	2,155,939	+0.14(+2.05%)
Jun 14, 2006	6.930	7.033	6.924	7.004	4,621,909	+0.05(+0.74%)
Jun 13, 2006	7.108	7.108	6.924	6.953	4,768,042	-0.16(-2.18%)
Jun 12, 2006	7.096	7.148	7.033	7.108	3,523,213	+0.05(+0.65%)
Jun 09, 2006	7.056	7.114	7.010	7.062	1,574,194	+0.01(+0.08%)
Jun 08, 2006	7.004	7.062	6.936	7.056	1,880,916	+0.06(+0.82%)
Jun 07, 2006	7.050	7.056	6.987	6.999	1,576,632	-0.03(-0.49%)
Jun 06, 2006	7.050	7.073	6.941	7.033	2,141,830	+0.02(+0.33%)
Jun 05, 2006	7.131	7.142	7.004	7.010	2,323,495	-0.12(-1.69%)
Jun 02, 2006	7.010	7.131	6.964	7.131	3,821,923	+0.10(+1.39%)
Jun 01, 2006	6.913	7.050	6.890	7.033	10,829,857	+0.15(+2.17%)
May 31, 2006	6.832	6.918	6.803	6.884	3,973,629	+0.07(+1.10%)
May 30, 2006	6.907	6.947	6.792	6.809	4,778,493	-0.10(-1.50%)
May 26, 2006	6.970	6.981	6.890	6.913	2,167,434	-0.03(-0.50%)
May 25, 2006	6.924	6.981	6.878	6.947	2,730,542	+0.03(+0.50%)
May 24, 2006	6.947	6.999	6.872	6.913	2,535,466	-0.05(-0.66%)
May 23, 2006	7.004	7.033	6.924	6.959	5,248,765	-0.03(-0.41%)
May 22, 2006	6.907	7.016	6.907	6.987	3,281,980	+0.05(+0.75%)
May 19, 2006	6.947	6.970	6.884	6.936	2,816,759	+0.03(+0.42%)
May 18, 2006	6.895	6.959	6.872	6.907	3,938,969	+0.01(+0.17%)
May 17, 2006	6.953	7.004	6.890	6.895	2,956,273	-0.08(-1.15%)
May 16, 2006	7.073	7.073	6.959	6.976	2,808,572	-0.08(-1.14%)
May 15, 2006	7.050	7.073	6.987	7.056	3,582,084	+0.16(+2.25%)
May 12, 2006	6.970	7.027	6.890	6.901	3,085,337	-0.15(-2.12%)
May 11, 2006	7.068	7.096	6.976	7.050	3,584,522	-0.01(-0.08%)
May 10, 2006	7.085	7.119	7.027	7.056	2,952,267	-0.06(-0.81%)
May 09, 2006	7.085	7.136	7.039	7.114	2,958,537	+0.03(+0.41%)
May 08, 2006	7.119	7.136	6.993	7.085	3,250,106	-0.01(-0.16%)
May 05, 2006	6.981	7.171	6.970	7.096	4,010,206	+0.14(+2.06%)
May 04, 2006	6.890	6.976	6.890	6.953	1,962,604	+0.06(+0.83%)
May 03, 2006	6.861	6.913	6.803	6.895	4,429,968	-0.01(-0.08%)
May 02, 2006	6.809	6.970	6.786	6.901	2,662,440	+0.12(+1.78%)

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.