Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.44	23.64	23.15	23.36	1,172,202	-0.15(-0.64%)
May 30, 2007	23.44	23.51	23.15	23.51	960,326	-0.01(-0.04%)
May 29, 2007	23.25	23.53	23.19	23.52	1,008,685	+0.20(+0.86%)
May 25, 2007	23.18	23.36	22.94	23.32	889,642	+0.18(+0.78%)
May 24, 2007	23.56	23.60	22.98	23.14	1,938,384	-0.51(-2.16%)
May 23, 2007	23.90	23.95	23.61	23.65	1,157,519	-0.28(-1.17%)
May 22, 2007	23.84	23.99	23.66	23.93	1,003,848	-0.03(-0.13%)
May 21, 2007	23.71	24.00	23.71	23.96	1,041,469	+0.19(+0.80%)
May 18, 2007	23.79	23.99	23.48	23.77	1,653,265	-0.01(-0.04%)
May 17, 2007	23.87	23.94	23.69	23.78	841,965	-0.09(-0.38%)
May 16, 2007	23.76	23.99	23.41	23.87	1,366,137	+0.22(+0.93%)
May 15, 2007	23.94	24.22	23.48	23.65	1,628,133	-0.35(-1.46%)
May 14, 2007	24.00	24.20	23.89	24.00	909,068	+0.00(+0.00%)
May 11, 2007	23.75	24.06	23.71	24.00	770,623	+0.11(+0.46%)
May 10, 2007	24.11	24.17	23.74	23.89	1,312,226	-0.26(-1.08%)
May 09, 2007	24.27	24.28	23.93	24.15	1,257,172	-0.23(-0.94%)
May 08, 2007	24.03	24.45	23.87	24.38	1,648,597	+0.23(+0.95%)
May 07, 2007	24.01	24.26	24.01	24.15	982,727	+0.06(+0.25%)
May 04, 2007	24.07	24.29	23.97	24.09	1,031,441	+0.03(+0.12%)
May 03, 2007	24.02	24.17	23.83	24.06	1,799,741	+0.11(+0.46%)
May 02, 2007	23.91	24.20	23.81	23.95	2,509,143	+0.05(+0.21%)
May 01, 2007	23.62	24.03	23.45	23.90	2,145,995	+0.35(+1.49%)
Apr 30, 2007	23.80	23.95	23.43	23.55	1,652,712	-0.20(-0.84%)
Apr 27, 2007	24.02	24.18	23.66	23.75	2,193,031	-0.41(-1.70%)
Apr 26, 2007	23.65	24.90	23.64	24.16	6,002,094	+1.21(+5.27%)
Apr 25, 2007	22.48	23.05	22.38	22.95	2,204,224	+0.42(+1.86%)
Apr 24, 2007	22.37	22.58	22.20	22.53	2,584,530	+0.16(+0.72%)
Apr 23, 2007	22.50	22.55	22.27	22.37	1,306,163	-0.13(-0.58%)
Apr 20, 2007	22.64	22.80	22.43	22.50	1,528,259	+0.00(+0.00%)
Apr 19, 2007	22.58	22.73	22.45	22.50	1,188,261	-0.20(-0.88%)
Apr 18, 2007	22.54	22.76	22.54	22.70	980,331	-0.01(-0.04%)
Apr 17, 2007	22.73	22.73	22.50	22.71	967,436	-0.06(-0.26%)
Apr 16, 2007	22.54	22.77	22.36	22.77	1,407,956	+0.30(+1.34%)
Apr 13, 2007	22.50	22.51	22.13	22.47	1,213,038	+0.01(+0.04%)
Apr 12, 2007	22.34	22.50	22.09	22.46	1,308,261	+0.00(+0.00%)
Apr 11, 2007	22.39	22.63	22.28	22.46	1,877,872	+0.02(+0.09%)
Apr 10, 2007	22.50	22.73	22.36	22.44	1,238,517	-0.06(-0.27%)
Apr 09, 2007	22.72	22.75	22.39	22.50	987,083	-0.19(-0.84%)
Apr 05, 2007	22.56	22.77	22.52	22.69	809,380	+0.05(+0.22%)
Apr 04, 2007	22.45	22.84	22.38	22.64	2,470,874	+0.36(+1.62%)
Apr 03, 2007	22.29	22.46	22.08	22.28	2,419,867	-0.03(-0.13%)
Apr 02, 2007	22.09	22.39	21.34	22.31	4,133,467	+0.03(+0.13%)
Mar 30, 2007	22.39	22.44	21.98	22.28	2,483,885	-0.19(-0.85%)
Mar 29, 2007	22.80	22.94	22.17	22.47	2,045,707	-0.24(-1.06%)
Mar 28, 2007	22.92	22.94	22.35	22.71	4,007,153	-0.46(-1.99%)
Mar 27, 2007	23.10	23.27	22.91	23.17	2,036,290	+0.10(+0.43%)
Mar 26, 2007	23.06	23.10	22.77	23.07	1,770,085	-0.03(-0.13%)
Mar 23, 2007	22.82	23.49	22.80	23.10	3,017,032	+0.43(+1.90%)
Mar 22, 2007	22.64	22.74	22.41	22.67	1,454,431	+0.22(+0.98%)
Mar 21, 2007	22.04	22.45	21.91	22.45	1,579,576	+0.40(+1.81%)
Mar 20, 2007	21.67	22.15	21.56	22.05	2,368,876	+0.47(+2.18%)
Mar 19, 2007	21.60	21.77	21.51	21.58	1,244,795	+0.08(+0.37%)
Mar 16, 2007	21.17	21.58	21.17	21.50	2,596,009	+0.10(+0.47%)
Mar 15, 2007	21.46	21.55	21.21	21.40	2,295,867	-0.03(-0.14%)
Mar 14, 2007	21.53	21.95	21.40	21.43	3,160,011	-0.08(-0.37%)
Mar 13, 2007	21.58	21.65	21.31	21.51	2,240,798	-0.07(-0.32%)
Mar 12, 2007	21.50	21.81	21.46	21.58	1,633,433	+0.02(+0.09%)
Mar 09, 2007	21.84	22.00	21.39	21.56	1,380,758	-0.09(-0.42%)
Mar 08, 2007	21.95	22.00	21.53	21.65	1,979,877	-0.15(-0.69%)
Mar 07, 2007	21.82	21.96	21.70	21.80	2,201,169	+0.10(+0.46%)
Mar 06, 2007	21.97	22.06	21.39	21.70	6,145,056	-0.12(-0.55%)
Mar 05, 2007	22.00	22.26	21.82	21.82	1,490,710	-0.40(-1.80%)
Mar 02, 2007	22.30	22.67	22.10	22.22	2,231,663	-0.28(-1.24%)
Mar 01, 2007	21.98	22.74	21.64	22.50	2,637,859	-0.08(-0.35%)
Feb 28, 2007	22.47	22.70	22.02	22.58	2,535,123	+0.03(+0.13%)
Feb 27, 2007	23.46	23.59	22.53	22.55	2,949,048	-1.31(-5.49%)
Feb 26, 2007	24.05	24.09	23.73	23.86	1,277,000	-0.29(-1.20%)
Feb 23, 2007	24.12	24.33	23.79	24.15	1,398,010	+0.11(+0.46%)
Feb 22, 2007	24.56	24.68	23.87	24.04	1,927,060	-0.46(-1.88%)
Feb 21, 2007	24.70	24.70	24.18	24.50	1,333,149	+0.27(+1.11%)
Feb 20, 2007	24.10	24.49	23.67	24.23	2,732,405	-0.08(-0.33%)
Feb 16, 2007	24.79	24.88	24.09	24.31	2,966,656	-0.58(-2.33%)
Feb 15, 2007	24.81	24.97	24.71	24.89	1,447,682	-0.03(-0.12%)
Feb 14, 2007	24.77	25.03	24.63	24.92	1,903,466	+0.27(+1.10%)
Feb 13, 2007	24.38	24.91	24.36	24.65	1,241,072	+0.15(+0.61%)
Feb 12, 2007	24.27	24.63	24.02	24.50	1,540,655	+0.12(+0.49%)
Feb 09, 2007	24.79	24.93	24.37	24.38	1,693,715	-0.38(-1.53%)
Feb 08, 2007	24.84	24.94	24.60	24.76	1,314,817	-0.11(-0.44%)
Feb 07, 2007	24.74	25.03	24.69	24.87	2,131,834	+0.13(+0.53%)
Feb 06, 2007	24.62	24.91	24.47	24.74	1,688,874	+0.10(+0.41%)
Feb 05, 2007	24.54	24.79	24.44	24.64	1,787,453	+0.14(+0.57%)
Feb 02, 2007	23.74	24.90	23.68	24.50	4,068,800	+0.80(+3.38%)
Feb 01, 2007	23.86	23.91	23.55	23.70	1,717,075	-0.16(-0.67%)
Jan 31, 2007	23.40	24.02	23.30	23.86	2,445,001	+0.30(+1.27%)
Jan 30, 2007	23.40	23.75	23.35	23.56	2,208,940	+0.18(+0.77%)
Jan 29, 2007	23.20	23.67	23.19	23.38	2,538,766	+0.00(+0.00%)
Jan 26, 2007	23.24	23.59	23.20	23.38	1,842,599	+0.19(+0.82%)
Jan 25, 2007	23.86	23.95	23.11	23.19	2,609,153	-0.89(-3.70%)
Jan 24, 2007	22.95	24.29	22.89	24.08	5,319,809	+0.89(+3.84%)
Jan 23, 2007	23.38	23.73	23.18	23.19	1,980,958	-0.22(-0.94%)
Jan 22, 2007	23.46	23.70	23.08	23.41	1,960,274	-0.16(-0.68%)
Jan 19, 2007	23.17	23.73	23.00	23.57	2,445,233	-0.06(-0.25%)
Jan 18, 2007	24.16	24.17	23.35	23.63	2,946,883	-0.63(-2.60%)
Jan 17, 2007	23.71	24.43	23.54	24.26	5,022,661	+0.88(+3.76%)
Jan 16, 2007	23.35	23.67	23.15	23.38	2,169,317	-0.03(-0.13%)
Jan 12, 2007	23.50	23.92	23.19	23.41	3,356,884	+0.31(+1.34%)
Jan 11, 2007	22.84	23.48	22.72	23.10	6,308,957	+0.68(+3.03%)
Jan 10, 2007	22.18	22.53	22.17	22.42	1,289,004	+0.00(+0.00%)
Jan 09, 2007	21.87	22.57	21.87	22.42	3,233,292	+0.57(+2.61%)
Jan 08, 2007	21.87	22.06	21.50	21.85	1,584,691	-0.07(-0.32%)
Jan 05, 2007	22.10	22.10	21.46	21.92	2,537,948	-0.32(-1.44%)
Jan 04, 2007	22.52	22.70	21.91	22.24	2,445,406	-0.34(-1.51%)
Jan 03, 2007	22.00	22.80	21.94	22.58	3,060,190	+0.66(+3.01%)
Dec 29, 2006	21.99	22.16	21.78	21.92	593,779	-0.15(-0.68%)
Dec 28, 2006	21.95	22.20	21.81	22.07	647,065	+0.02(+0.09%)
Dec 27, 2006	21.89	22.26	21.75	22.05	995,752	+0.33(+1.52%)
Dec 26, 2006	21.60	21.85	21.60	21.72	516,600	+0.03(+0.14%)
Dec 22, 2006	21.77	21.97	21.53	21.69	902,878	-0.17(-0.78%)
Dec 21, 2006	21.77	22.09	21.61	21.86	1,444,956	+0.13(+0.60%)
Dec 20, 2006	21.74	22.11	21.65	21.73	1,814,132	-0.12(-0.55%)
Dec 19, 2006	21.60	21.98	21.26	21.85	2,554,517	+0.05(+0.23%)
Dec 18, 2006	22.13	22.35	21.51	21.80	1,538,604	-0.37(-1.67%)
Dec 15, 2006	22.17	22.34	21.97	22.17	2,268,587	+0.20(+0.91%)
Dec 14, 2006	21.75	22.11	21.71	21.97	2,020,788	+0.32(+1.48%)
Dec 13, 2006	21.60	21.72	21.42	21.65	1,504,970	+0.12(+0.56%)
Dec 12, 2006	21.50	21.78	21.30	21.53	2,477,036	+0.03(+0.14%)
Dec 11, 2006	21.52	21.75	21.35	21.50	1,606,107	-0.15(-0.69%)
Dec 08, 2006	21.66	22.10	21.50	21.65	1,702,071	-0.12(-0.55%)
Dec 07, 2006	21.75	22.01	21.41	21.77	2,391,911	+0.01(+0.05%)
Dec 06, 2006	21.95	22.08	21.46	21.76	3,278,811	-0.28(-1.27%)
Dec 05, 2006	22.58	22.67	21.94	22.04	2,315,331	-0.42(-1.87%)
Dec 04, 2006	22.00	22.75	21.75	22.46	2,120,066	+0.27(+1.22%)
Dec 01, 2006	22.79	22.80	22.04	22.19	2,296,431	-0.71(-3.10%)
Nov 30, 2006	22.81	23.01	22.65	22.90	1,527,900	+0.01(+0.04%)
Nov 29, 2006	22.60	22.98	22.60	22.89	1,625,454	+0.25(+1.10%)
Nov 28, 2006	22.55	22.83	22.45	22.64	1,615,737	+0.09(+0.40%)
Nov 27, 2006	22.60	22.78	22.36	22.55	2,021,929	-0.16(-0.70%)
Nov 24, 2006	22.70	22.89	22.58	22.71	815,098	-0.18(-0.79%)
Nov 22, 2006	22.85	22.95	22.76	22.89	1,355,950	+0.04(+0.18%)
Nov 21, 2006	22.50	23.21	22.45	22.85	5,163,954	+0.83(+3.77%)
Nov 20, 2006	22.20	22.24	21.55	22.02	2,988,098	-0.25(-1.12%)
Nov 17, 2006	22.36	22.36	22.03	22.27	1,803,147	-0.13(-0.58%)
Nov 16, 2006	22.17	22.50	21.75	22.40	1,795,821	+0.21(+0.95%)
Nov 15, 2006	22.19	22.27	21.92	22.19	1,457,065	+0.00(+0.00%)
Nov 14, 2006	21.77	22.22	21.72	22.19	1,316,823	+0.31(+1.42%)
Nov 13, 2006	21.49	21.94	21.40	21.88	1,813,091	+0.37(+1.72%)
Nov 10, 2006	21.14	21.59	20.95	21.51	1,411,473	+0.35(+1.65%)
Nov 09, 2006	21.36	21.39	21.10	21.16	1,478,167	-0.19(-0.89%)
Nov 08, 2006	20.68	21.44	20.44	21.35	2,344,908	+0.56(+2.69%)
Nov 07, 2006	20.63	21.00	20.62	20.79	874,160	+0.08(+0.39%)
Nov 06, 2006	20.52	21.05	20.48	20.71	1,384,193	+0.16(+0.78%)
Nov 03, 2006	20.70	20.84	20.38	20.55	1,269,251	-0.22(-1.06%)
Nov 02, 2006	20.68	21.06	20.64	20.77	1,577,390	-0.03(-0.14%)
Nov 01, 2006	20.81	20.95	20.53	20.80	1,527,286	+0.08(+0.39%)
Oct 31, 2006	20.72	20.91	20.34	20.72	1,123,126	-0.10(-0.48%)
Oct 30, 2006	20.61	21.07	20.52	20.82	2,232,298	+0.15(+0.73%)
Oct 27, 2006	21.05	21.20	20.63	20.67	1,668,445	-0.50(-2.36%)
Oct 26, 2006	20.97	21.20	20.55	21.17	1,632,850	+0.13(+0.62%)
Oct 25, 2006	20.57	21.11	20.55	21.04	1,426,064	+0.33(+1.59%)
Oct 24, 2006	20.86	20.90	20.51	20.71	1,337,096	-0.17(-0.81%)
Oct 23, 2006	20.62	21.06	20.62	20.88	1,298,950	+0.09(+0.43%)
Oct 20, 2006	20.60	20.90	20.49	20.79	2,041,626	+0.16(+0.78%)
Oct 19, 2006	20.55	21.50	20.23	20.63	5,167,584	+0.63(+3.15%)
Oct 18, 2006	20.15	20.35	19.73	20.00	2,198,525	-0.10(-0.50%)
Oct 17, 2006	20.28	20.30	19.84	20.10	1,177,835	-0.21(-1.03%)
Oct 16, 2006	20.80	20.80	20.13	20.31	1,565,179	-0.17(-0.83%)
Oct 13, 2006	20.31	20.50	20.22	20.48	1,289,257	+0.06(+0.29%)
Oct 12, 2006	20.10	20.47	20.06	20.42	1,215,784	+0.34(+1.69%)
Oct 11, 2006	19.49	20.20	19.49	20.08	2,271,295	+0.42(+2.14%)
Oct 10, 2006	19.68	19.78	19.51	19.66	1,053,855	-0.13(-0.66%)
Oct 09, 2006	19.72	19.89	19.63	19.79	1,108,819	-0.03(-0.15%)
Oct 06, 2006	19.83	19.98	19.50	19.82	1,315,333	-0.11(-0.55%)
Oct 05, 2006	19.86	20.10	19.66	19.93	2,378,750	-0.04(-0.20%)
Oct 04, 2006	19.11	19.98	19.11	19.97	2,798,290	+0.75(+3.90%)
Oct 03, 2006	18.64	19.43	18.64	19.22	3,297,365	+0.51(+2.73%)
Oct 02, 2006	19.10	19.18	18.53	18.71	3,205,694	-0.37(-1.94%)
Sep 29, 2006	18.79	19.24	18.78	19.08	1,785,814	-0.17(-0.88%)
Sep 28, 2006	19.68	19.73	19.14	19.25	3,223,938	-0.52(-2.63%)
Sep 27, 2006	19.93	19.98	19.69	19.77	1,247,158	-0.12(-0.60%)
Sep 26, 2006	19.91	19.96	19.55	19.89	1,490,817	+0.03(+0.15%)
Sep 25, 2006	19.75	20.00	19.39	19.86	1,458,777	+0.25(+1.27%)
Sep 22, 2006	19.87	19.89	19.45	19.61	994,116	-0.18(-0.91%)
Sep 21, 2006	19.55	20.28	19.50	19.79	2,782,933	+0.27(+1.38%)
Sep 20, 2006	19.01	20.29	19.00	19.52	3,771,627	+0.54(+2.85%)
Sep 19, 2006	19.05	19.20	18.59	18.98	1,565,752	-0.09(-0.47%)
Sep 18, 2006	19.24	19.30	19.01	19.07	1,271,275	-0.17(-0.88%)
Sep 15, 2006	19.45	19.56	19.21	19.24	2,809,576	-0.12(-0.62%)
Sep 14, 2006	19.33	19.40	19.10	19.36	1,240,775	+0.01(+0.05%)
Sep 13, 2006	19.25	19.50	19.11	19.35	1,723,651	+0.15(+0.78%)
Sep 12, 2006	18.74	19.27	18.52	19.20	2,797,137	+0.39(+2.07%)
Sep 11, 2006	18.61	18.95	18.35	18.81	1,617,446	+0.06(+0.32%)
Sep 08, 2006	18.46	18.88	18.31	18.75	1,167,241	+0.26(+1.41%)
Sep 07, 2006	18.62	18.74	18.34	18.49	1,511,500	-0.26(-1.39%)
Sep 06, 2006	18.91	19.02	18.58	18.75	1,486,225	-0.20(-1.06%)
Sep 05, 2006	18.76	19.21	18.54	18.95	2,865,765	+0.20(+1.07%)
Sep 01, 2006	18.69	19.04	18.69	18.75	2,295,448	+0.16(+0.86%)
Aug 31, 2006	18.36	18.70	18.20	18.59	3,875,579	+0.75(+4.20%)
Aug 30, 2006	17.80	17.98	17.74	17.84	2,306,647	+0.26(+1.48%)
Aug 29, 2006	17.57	17.59	17.23	17.58	1,263,671	+0.04(+0.23%)
Aug 28, 2006	17.20	17.65	17.13	17.54	1,192,819	+0.30(+1.74%)
Aug 25, 2006	17.34	17.54	17.15	17.24	1,308,366	-0.19(-1.09%)
Aug 24, 2006	17.25	17.56	17.19	17.43	1,595,353	+0.17(+0.98%)
Aug 23, 2006	17.64	17.85	17.20	17.26	2,259,981	-0.09(-0.52%)
Aug 22, 2006	17.46	17.63	17.25	17.35	2,248,649	-0.15(-0.86%)
Aug 21, 2006	17.88	17.95	17.46	17.50	2,143,934	-0.52(-2.89%)
Aug 18, 2006	17.99	18.15	17.85	18.02	1,924,764	+0.06(+0.33%)
Aug 17, 2006	17.87	18.20	17.77	17.96	2,714,519	+0.10(+0.56%)
Aug 16, 2006	17.74	17.87	17.57	17.86	1,403,127	+0.17(+0.96%)
Aug 15, 2006	17.51	17.80	17.42	17.69	1,527,176	+0.33(+1.90%)
Aug 14, 2006	17.35	17.71	17.30	17.36	1,364,176	+0.09(+0.52%)
Aug 11, 2006	17.17	17.29	17.07	17.27	947,922	+0.02(+0.12%)
Aug 10, 2006	16.98	17.41	16.91	17.25	1,525,695	+0.20(+1.17%)
Aug 09, 2006	17.19	17.67	17.00	17.05	1,766,080	-0.03(-0.18%)
Aug 08, 2006	16.80	17.24	16.78	17.08	2,635,344	+0.35(+2.09%)
Aug 07, 2006	16.72	17.01	16.49	16.73	1,168,215	+0.01(+0.06%)
Aug 04, 2006	16.88	17.10	16.64	16.72	1,802,779	+0.02(+0.12%)
Aug 03, 2006	16.50	16.84	16.44	16.70	1,653,262	+0.14(+0.85%)
Aug 02, 2006	16.38	16.59	16.37	16.56	2,130,672	+0.06(+0.36%)
Aug 01, 2006	16.70	16.73	16.30	16.50	2,983,930	-0.30(-1.79%)
Jul 31, 2006	16.84	16.93	16.66	16.80	1,539,210	-0.07(-0.41%)
Jul 28, 2006	16.75	17.06	16.70	16.87	1,738,265	+0.14(+0.84%)
Jul 27, 2006	16.60	16.93	16.60	16.73	1,609,321	+0.08(+0.48%)
Jul 26, 2006	16.57	16.85	16.48	16.65	1,554,320	+0.00(+0.00%)
Jul 25, 2006	16.57	16.80	16.47	16.65	1,485,032	+0.03(+0.18%)
Jul 24, 2006	16.57	16.71	16.40	16.62	1,512,238	+0.08(+0.48%)
Jul 21, 2006	16.51	16.66	16.27	16.54	2,045,140	+0.07(+0.43%)
Jul 20, 2006	16.84	16.95	16.27	16.47	3,037,826	-0.42(-2.49%)
Jul 19, 2006	16.94	17.28	16.55	16.89	3,970,800	-0.41(-2.37%)
Jul 18, 2006	17.16	17.89	17.11	17.30	2,496,836	+0.12(+0.70%)
Jul 17, 2006	17.09	17.30	17.00	17.18	1,752,167	+0.00(+0.00%)
Jul 14, 2006	17.07	17.33	17.00	17.18	1,305,005	+0.05(+0.29%)
Jul 13, 2006	17.10	17.40	16.88	17.13	2,171,952	-0.06(-0.35%)
Jul 12, 2006	17.70	17.77	17.11	17.19	2,645,893	-0.59(-3.32%)
Jul 11, 2006	17.49	17.87	17.47	17.78	1,927,053	+0.23(+1.31%)
Jul 10, 2006	17.64	17.74	17.41	17.55	1,443,799	-0.08(-0.45%)
Jul 07, 2006	17.54	17.80	17.43	17.63	1,571,504	+0.02(+0.11%)
Jul 06, 2006	17.44	18.10	17.41	17.61	3,346,329	+0.20(+1.15%)
Jul 05, 2006	17.29	17.48	16.65	17.41	4,918,013	-0.54(-3.01%)
Jul 03, 2006	17.70	18.16	17.67	17.95	1,363,173	+0.35(+1.99%)
Jun 30, 2006	18.49	18.49	17.50	17.60	4,942,330	-0.74(-4.03%)
Jun 29, 2006	18.12	18.38	18.07	18.34	1,899,800	+0.29(+1.61%)
Jun 28, 2006	17.86	18.14	17.86	18.05	1,263,850	+0.17(+0.95%)
Jun 27, 2006	18.11	18.18	17.86	17.88	2,109,296	-0.19(-1.05%)
Jun 26, 2006	17.94	18.22	17.94	18.07	1,437,500	+0.09(+0.50%)
Jun 23, 2006	18.03	18.10	17.93	17.98	1,471,872	-0.02(-0.11%)
Jun 22, 2006	18.16	18.23	17.76	18.00	2,347,797	-0.22(-1.21%)
Jun 21, 2006	18.02	18.48	17.90	18.22	1,832,530	+0.17(+0.94%)
Jun 20, 2006	18.12	18.22	18.02	18.05	1,576,771	+0.04(+0.22%)
Jun 19, 2006	18.00	18.04	17.79	18.01	1,697,828	+0.10(+0.56%)
Jun 16, 2006	17.87	18.00	17.70	17.91	1,984,366	-0.05(-0.28%)
Jun 15, 2006	17.86	18.16	17.75	17.96	2,484,529	+0.07(+0.39%)
Jun 14, 2006	18.05	18.05	17.67	17.89	2,646,481	-0.18(-1.00%)
Jun 13, 2006	18.28	18.28	17.91	18.07	2,441,607	-0.19(-1.04%)
Jun 12, 2006	18.38	18.47	18.24	18.26	1,620,884	-0.13(-0.71%)
Jun 09, 2006	18.55	18.58	18.19	18.39	1,413,053	-0.14(-0.76%)
Jun 08, 2006	18.45	18.90	18.03	18.53	2,780,978	-0.08(-0.43%)
Jun 07, 2006	18.70	18.92	18.60	18.61	1,437,408	-0.14(-0.75%)
Jun 06, 2006	19.40	19.00	18.47	18.75	1,626,844	-0.24(-1.26%)
Jun 05, 2006	18.99	19.21	18.90	18.99	1,788,940	-0.04(-0.21%)
Jun 02, 2006	19.16	19.29	18.78	19.03	2,000,619	-0.10(-0.52%)

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.