Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.38	24.61	24.04	24.18	3,634,297	-0.20(-0.81%)
May 30, 2007	23.56	24.38	23.46	24.38	4,274,698	+0.97(+4.15%)
May 29, 2007	22.78	23.41	22.66	23.41	3,803,806	+0.83(+3.65%)
May 25, 2007	22.46	22.79	22.29	22.58	3,424,353	+0.21(+0.93%)
May 24, 2007	22.86	22.91	22.16	22.37	3,239,791	-0.53(-2.33%)
May 23, 2007	23.23	23.51	22.90	22.90	2,261,524	-0.32(-1.39%)
May 22, 2007	23.13	23.43	22.95	23.23	2,467,912	+0.20(+0.86%)
May 21, 2007	22.86	23.37	22.85	23.03	3,241,118	+0.17(+0.73%)
May 18, 2007	23.42	23.43	22.80	22.86	4,382,439	-0.51(-2.19%)
May 17, 2007	24.00	24.00	23.27	23.37	4,254,262	-0.60(-2.51%)
May 16, 2007	24.26	24.31	23.75	23.97	2,128,720	-0.28(-1.14%)
May 15, 2007	24.90	24.95	24.18	24.25	2,370,025	-0.52(-2.11%)
May 14, 2007	25.10	25.22	24.72	24.77	1,275,469	-0.27(-1.06%)
May 11, 2007	24.77	25.11	24.76	25.04	1,392,256	+0.29(+1.16%)
May 10, 2007	25.19	25.29	24.63	24.75	2,364,079	-0.58(-2.29%)
May 09, 2007	25.02	25.50	24.98	25.33	1,340,181	+0.31(+1.25%)
May 08, 2007	25.15	25.21	24.97	25.02	1,714,282	-0.28(-1.11%)
May 07, 2007	25.23	25.42	25.19	25.30	1,549,249	+0.08(+0.33%)
May 04, 2007	25.70	25.74	25.20	25.22	2,443,149	-0.32(-1.25%)
May 03, 2007	25.33	25.79	25.33	25.54	2,770,994	+0.42(+1.66%)
May 02, 2007	24.99	25.36	24.85	25.12	1,587,915	+0.15(+0.61%)
May 01, 2007	25.22	25.32	24.61	24.97	2,488,377	-0.14(-0.56%)
Apr 30, 2007	25.73	25.73	25.11	25.11	2,428,875	-0.54(-2.12%)
Apr 27, 2007	25.66	25.74	25.49	25.65	1,596,299	-0.04(-0.14%)
Apr 26, 2007	25.75	25.90	25.56	25.69	1,397,094	-0.11(-0.45%)
Apr 25, 2007	25.85	26.00	25.47	25.80	1,703,144	+0.10(+0.41%)
Apr 24, 2007	25.99	26.00	25.50	25.70	1,531,748	-0.18(-0.71%)
Apr 23, 2007	25.57	25.99	25.54	25.88	2,062,921	+0.38(+1.47%)
Apr 20, 2007	25.30	25.58	25.30	25.50	2,868,247	+0.21(+0.85%)
Apr 19, 2007	26.01	26.30	25.08	25.29	2,200,627	-0.03(-0.12%)
Apr 18, 2007	25.38	25.54	25.32	25.32	1,792,840	-0.23(-0.90%)
Apr 17, 2007	25.38	25.67	25.18	25.55	1,895,781	+0.25(+0.97%)
Apr 16, 2007	25.35	25.51	25.11	25.31	1,842,875	+0.00(+0.00%)
Apr 13, 2007	25.04	25.37	24.86	25.31	2,081,301	+0.31(+1.25%)
Apr 12, 2007	24.91	25.07	24.79	24.99	1,626,719	-0.14(-0.54%)
Apr 11, 2007	25.16	25.64	25.01	25.13	2,332,202	-0.50(-1.94%)
Apr 10, 2007	25.58	25.69	25.48	25.62	1,242,156	+0.15(+0.59%)
Apr 09, 2007	25.40	25.52	25.34	25.47	1,451,607	+0.04(+0.14%)
Apr 05, 2007	25.43	25.54	25.40	25.44	1,283,031	-0.07(-0.27%)
Apr 04, 2007	25.79	25.79	25.25	25.50	2,284,909	-0.28(-1.09%)
Apr 03, 2007	25.67	25.96	25.56	25.79	2,225,657	+0.22(+0.88%)
Apr 02, 2007	25.40	25.61	25.20	25.56	2,194,642	+0.10(+0.41%)
Mar 30, 2007	25.23	25.48	25.07	25.46	3,594,748	+0.23(+0.91%)
Mar 29, 2007	26.43	26.43	25.12	25.23	4,515,452	-0.14(-0.56%)
Mar 28, 2007	25.60	25.69	25.12	25.37	2,604,488	-0.28(-1.08%)
Mar 27, 2007	25.81	25.90	25.51	25.65	2,041,287	-0.29(-1.13%)
Mar 26, 2007	26.30	26.39	25.73	25.94	2,681,694	-0.40(-1.51%)
Mar 23, 2007	26.28	26.62	26.28	26.34	1,065,453	-0.02(-0.08%)
Mar 22, 2007	26.86	26.86	26.16	26.36	1,700,498	-0.04(-0.14%)
Mar 21, 2007	25.84	26.47	25.65	26.39	2,346,656	+0.56(+2.18%)
Mar 20, 2007	25.69	25.90	25.47	25.83	1,737,640	+0.14(+0.53%)
Mar 19, 2007	25.46	25.71	25.41	25.69	2,113,940	+0.37(+1.44%)
Mar 16, 2007	25.57	25.60	25.30	25.33	2,869,327	-0.14(-0.53%)
Mar 15, 2007	25.00	25.56	24.98	25.46	2,505,878	+0.32(+1.29%)
Mar 14, 2007	25.08	25.30	24.57	25.14	3,470,685	+0.04(+0.17%)
Mar 13, 2007	26.02	25.84	25.07	25.10	3,537,120	-0.92(-3.53%)
Mar 12, 2007	25.66	26.11	25.61	26.02	2,034,586	+0.14(+0.52%)
Mar 09, 2007	25.83	25.97	25.56	25.88	2,211,298	+0.34(+1.35%)
Mar 08, 2007	25.46	25.87	25.46	25.54	3,645,675	+0.60(+2.39%)
Mar 07, 2007	25.35	25.50	24.93	24.94	2,768,048	-0.47(-1.85%)
Mar 06, 2007	24.81	25.57	24.76	25.41	3,435,266	+0.80(+3.27%)
Mar 05, 2007	25.30	25.41	24.57	24.61	3,208,393	-0.95(-3.72%)
Mar 02, 2007	25.88	25.95	25.51	25.56	2,978,648	-0.44(-1.69%)
Mar 01, 2007	25.80	26.39	25.12	26.00	3,794,318	-0.26(-0.99%)
Feb 28, 2007	26.19	26.58	26.11	26.26	3,897,820	+0.21(+0.82%)
Feb 27, 2007	27.08	27.08	25.56	26.04	3,354,090	-1.03(-3.82%)
Feb 26, 2007	27.30	27.43	26.55	27.08	2,209,104	-0.13(-0.48%)
Feb 23, 2007	27.64	27.71	27.14	27.21	1,591,369	-0.50(-1.81%)
Feb 22, 2007	27.90	28.00	27.64	27.71	2,105,998	-0.19(-0.67%)
Feb 21, 2007	27.71	27.91	27.55	27.90	2,686,680	+0.17(+0.60%)
Feb 20, 2007	27.37	27.75	27.11	27.73	2,601,099	+0.37(+1.34%)
Feb 16, 2007	27.56	27.58	27.07	27.36	2,814,188	-0.28(-1.02%)
Feb 15, 2007	27.23	27.84	27.23	27.65	3,002,771	+0.42(+1.53%)
Feb 14, 2007	27.16	27.47	26.30	27.23	4,020,169	+0.07(+0.25%)
Feb 13, 2007	26.52	27.18	26.06	27.16	4,941,000	+0.67(+2.52%)
Feb 12, 2007	26.93	27.02	26.16	26.49	3,750,783	-0.61(-2.24%)
Feb 09, 2007	27.34	27.51	26.29	27.10	6,118,309	-0.16(-0.59%)
Feb 08, 2007	27.20	27.59	27.09	27.26	3,448,285	-0.05(-0.19%)
Feb 07, 2007	26.53	27.41	26.35	27.31	3,654,865	+0.78(+2.95%)
Feb 06, 2007	26.46	26.77	26.40	26.53	2,670,597	+0.19(+0.71%)
Feb 05, 2007	26.33	26.53	26.27	26.34	1,485,877	-0.02(-0.08%)
Feb 02, 2007	26.12	26.36	25.99	26.36	1,215,544	+0.24(+0.92%)
Feb 01, 2007	25.93	26.12	25.64	26.12	1,648,805	+0.21(+0.83%)
Jan 31, 2007	25.75	26.08	25.53	25.91	1,779,951	+0.06(+0.24%)
Jan 30, 2007	25.76	25.85	25.44	25.84	1,608,217	+0.25(+0.98%)
Jan 29, 2007	25.61	25.73	25.46	25.59	1,091,673	+0.04(+0.16%)
Jan 26, 2007	25.54	25.58	25.24	25.55	1,183,188	+0.14(+0.53%)
Jan 25, 2007	25.57	25.74	25.34	25.42	2,228,912	+0.05(+0.21%)
Jan 24, 2007	24.95	25.42	24.86	25.36	1,693,031	+0.51(+2.04%)
Jan 23, 2007	24.73	25.07	24.73	24.86	1,578,158	+0.04(+0.15%)
Jan 22, 2007	25.11	25.19	24.73	24.82	2,058,135	-0.39(-1.53%)
Jan 19, 2007	24.97	25.21	24.53	25.21	1,474,964	+0.32(+1.30%)
Jan 18, 2007	25.09	25.14	24.78	24.88	1,588,305	-0.07(-0.29%)
Jan 17, 2007	24.88	25.19	24.68	24.96	1,492,004	+0.08(+0.34%)
Jan 16, 2007	24.55	25.07	24.55	24.87	1,849,258	+0.36(+1.45%)
Jan 12, 2007	24.91	25.12	24.43	24.52	2,490,630	+0.08(+0.34%)
Jan 11, 2007	24.00	24.69	24.00	24.43	2,308,557	+0.44(+1.83%)
Jan 10, 2007	23.31	24.01	23.16	24.00	3,264,872	+0.69(+2.98%)
Jan 09, 2007	23.05	23.39	22.92	23.30	1,771,719	+0.36(+1.57%)
Jan 08, 2007	22.93	22.99	22.77	22.94	1,583,136	-0.08(-0.36%)
Jan 05, 2007	23.27	23.27	22.99	23.02	3,150,191	-0.35(-1.50%)
Jan 04, 2007	23.61	23.62	23.30	23.37	2,211,298	-0.19(-0.80%)
Jan 03, 2007	23.51	23.70	23.28	23.56	2,500,011	+0.08(+0.36%)
Dec 29, 2006	23.54	23.68	23.45	23.48	1,298,061	-0.06(-0.24%)
Dec 28, 2006	23.46	23.56	23.39	23.54	1,571,457	-0.17(-0.71%)
Dec 27, 2006	23.69	23.75	23.51	23.70	1,842,557	+0.22(+0.93%)
Dec 26, 2006	23.19	23.61	23.19	23.48	1,200,993	+0.32(+1.38%)
Dec 22, 2006	23.23	23.43	23.09	23.16	3,010,237	-0.29(-1.23%)
Dec 21, 2006	23.78	23.91	23.42	23.45	1,511,149	-0.32(-1.34%)
Dec 20, 2006	23.71	23.90	23.64	23.77	1,285,042	+0.16(+0.66%)
Dec 19, 2006	23.87	23.89	23.39	23.61	2,232,358	-0.29(-1.22%)
Dec 18, 2006	24.02	24.23	23.81	23.91	1,587,540	-0.13(-0.52%)
Dec 15, 2006	24.13	24.21	23.90	24.03	3,948,747	-0.08(-0.33%)
Dec 14, 2006	23.90	24.26	23.90	24.11	2,813,614	+0.26(+1.10%)
Dec 13, 2006	24.10	24.18	23.60	23.85	1,611,471	-0.15(-0.61%)
Dec 12, 2006	24.03	24.16	23.85	24.00	1,401,829	-0.03(-0.13%)
Dec 11, 2006	23.97	24.26	23.89	24.03	2,162,286	-0.05(-0.22%)
Dec 08, 2006	24.00	24.22	23.95	24.08	1,387,661	+0.04(+0.17%)
Dec 07, 2006	24.26	24.28	23.96	24.04	1,117,328	-0.11(-0.48%)
Dec 06, 2006	24.24	24.31	23.86	24.15	1,510,001	-0.13(-0.52%)
Dec 05, 2006	24.55	24.61	24.23	24.28	1,470,178	-0.21(-0.85%)
Dec 04, 2006	24.13	24.62	24.04	24.49	1,333,288	+0.36(+1.49%)
Dec 01, 2006	24.13	24.29	23.81	24.13	1,564,757	-0.10(-0.41%)
Nov 30, 2006	23.90	24.27	23.81	24.23	1,977,149	+0.29(+1.20%)
Nov 29, 2006	23.63	24.03	23.59	23.94	1,477,070	+0.46(+1.96%)
Nov 28, 2006	23.33	23.54	23.16	23.48	1,726,536	+0.03(+0.13%)
Nov 27, 2006	24.15	24.21	23.44	23.45	1,675,609	-0.77(-3.17%)
Nov 24, 2006	24.01	24.29	23.98	24.21	489,357	+0.00(+0.00%)
Nov 22, 2006	24.04	24.41	24.04	24.21	1,659,526	+0.18(+0.74%)
Nov 21, 2006	23.61	24.04	23.61	24.04	2,310,089	+0.41(+1.72%)
Nov 20, 2006	23.24	23.97	23.24	23.63	3,199,969	+0.57(+2.47%)
Nov 17, 2006	23.12	23.18	22.90	23.06	1,440,694	-0.16(-0.67%)
Nov 16, 2006	23.11	23.27	23.03	23.22	1,645,167	+0.24(+1.05%)
Nov 15, 2006	22.75	23.12	22.71	22.98	2,778,195	+0.15(+0.66%)
Nov 14, 2006	22.52	22.87	22.49	22.83	2,473,591	+0.39(+1.72%)
Nov 13, 2006	22.41	22.60	22.29	22.44	1,709,496	+0.07(+0.30%)
Nov 10, 2006	22.55	22.55	22.29	22.37	1,383,258	-0.01(-0.05%)
Nov 09, 2006	22.30	22.49	22.16	22.38	1,422,889	+0.02(+0.07%)
Nov 08, 2006	22.22	22.46	22.02	22.37	1,777,654	+0.01(+0.02%)
Nov 07, 2006	22.63	22.64	22.35	22.36	2,077,471	-0.28(-1.25%)
Nov 06, 2006	22.53	22.78	22.46	22.64	2,549,790	+0.21(+0.96%)
Nov 03, 2006	22.76	22.84	22.15	22.43	2,870,859	-0.33(-1.47%)
Nov 02, 2006	23.29	23.30	22.50	22.76	3,491,745	-0.63(-2.70%)
Nov 01, 2006	23.34	23.52	23.24	23.39	2,640,730	+0.19(+0.81%)
Oct 31, 2006	23.19	23.24	23.00	23.21	4,899,701	+0.38(+1.67%)
Oct 30, 2006	22.96	23.10	22.77	22.83	3,759,399	-0.28(-1.22%)
Oct 27, 2006	23.24	23.39	23.09	23.11	2,132,610	-0.23(-0.98%)
Oct 26, 2006	23.12	23.37	22.99	23.34	1,841,600	+0.23(+0.99%)
Oct 25, 2006	23.04	23.31	22.99	23.11	1,700,115	+0.03(+0.14%)
Oct 24, 2006	23.28	23.28	23.00	23.08	1,497,747	-0.21(-0.90%)
Oct 23, 2006	23.21	23.31	23.08	23.28	1,600,176	+0.07(+0.31%)
Oct 20, 2006	23.30	23.30	22.88	23.21	1,450,841	-0.03(-0.11%)
Oct 19, 2006	23.33	23.45	23.22	23.24	1,140,876	-0.09(-0.40%)
Oct 18, 2006	23.30	23.54	23.24	23.33	1,779,568	+0.04(+0.16%)
Oct 17, 2006	23.50	23.50	23.29	23.30	1,630,425	-0.21(-0.89%)
Oct 16, 2006	23.75	23.77	23.48	23.50	1,104,309	-0.13(-0.53%)
Oct 13, 2006	23.37	23.63	23.23	23.63	1,588,497	+0.26(+1.12%)
Oct 12, 2006	23.30	23.37	23.03	23.37	773,858	+0.26(+1.13%)
Oct 11, 2006	23.19	23.41	23.03	23.11	1,220,330	-0.07(-0.32%)
Oct 10, 2006	23.14	23.44	22.90	23.18	1,724,238	+0.07(+0.29%)
Oct 09, 2006	22.80	23.11	22.53	23.11	1,176,870	+0.34(+1.51%)
Oct 06, 2006	22.98	22.98	22.72	22.77	1,269,342	-0.24(-1.02%)
Oct 05, 2006	22.78	23.01	22.69	23.00	1,273,746	+0.23(+1.01%)
Oct 04, 2006	22.41	22.85	22.38	22.77	1,560,736	+0.43(+1.94%)
Oct 03, 2006	22.09	22.46	22.09	22.34	1,611,089	+0.19(+0.87%)
Oct 02, 2006	22.20	22.44	22.01	22.15	1,288,105	-0.25(-1.10%)
Sep 29, 2006	22.28	22.45	22.27	22.39	1,391,873	+0.08(+0.35%)
Sep 28, 2006	22.24	22.36	22.14	22.31	1,892,335	+0.07(+0.33%)
Sep 27, 2006	22.05	22.26	21.95	22.24	1,308,399	+0.25(+1.14%)
Sep 26, 2006	21.88	22.04	21.82	21.99	1,865,914	+0.11(+0.53%)
Sep 25, 2006	21.47	22.11	21.25	21.87	3,687,412	+0.43(+2.02%)
Sep 22, 2006	21.22	21.50	21.10	21.44	1,246,942	+0.33(+1.56%)
Sep 21, 2006	21.51	21.52	21.05	21.11	2,500,777	-0.50(-2.32%)
Sep 20, 2006	21.83	21.95	21.60	21.61	1,221,479	-0.20(-0.91%)
Sep 19, 2006	21.68	21.90	21.60	21.81	1,370,622	+0.14(+0.63%)
Sep 18, 2006	21.82	21.99	21.67	21.68	1,504,257	-0.31(-1.43%)
Sep 15, 2006	21.96	22.16	21.90	21.99	2,490,439	+0.15(+0.69%)
Sep 14, 2006	21.96	22.13	21.74	21.84	1,914,735	-0.48(-2.13%)
Sep 13, 2006	22.03	22.54	21.90	22.31	1,915,118	+0.28(+1.28%)
Sep 12, 2006	21.68	22.10	21.58	22.03	1,775,739	+0.38(+1.74%)
Sep 11, 2006	21.56	21.68	21.31	21.66	1,939,433	+0.02(+0.10%)
Sep 08, 2006	21.48	21.63	21.22	21.63	1,416,571	+0.16(+0.75%)
Sep 07, 2006	21.66	21.66	21.45	21.47	1,076,165	-0.19(-0.87%)
Sep 06, 2006	21.65	21.70	21.50	21.66	1,353,008	-0.09(-0.43%)
Sep 05, 2006	21.55	21.79	21.49	21.75	1,144,897	+0.20(+0.95%)
Sep 01, 2006	21.70	21.74	21.53	21.55	1,069,464	-0.15(-0.70%)
Aug 31, 2006	21.81	21.83	21.66	21.70	779,985	-0.03(-0.14%)
Aug 30, 2006	21.55	21.75	21.46	21.73	1,290,402	+0.19(+0.90%)
Aug 29, 2006	21.46	21.55	21.38	21.54	960,526	+0.04(+0.19%)
Aug 28, 2006	21.09	21.50	21.06	21.50	1,038,448	+0.33(+1.58%)
Aug 25, 2006	21.07	21.27	21.07	21.16	482,082	-0.01(-0.02%)
Aug 24, 2006	21.13	21.23	21.05	21.17	1,066,018	+0.09(+0.42%)
Aug 23, 2006	21.38	21.47	20.97	21.08	1,164,234	-0.30(-1.42%)
Aug 22, 2006	21.03	21.40	21.00	21.38	925,490	+0.25(+1.19%)
Aug 21, 2006	21.04	21.16	20.92	21.13	590,445	+0.09(+0.42%)
Aug 18, 2006	20.99	21.06	20.82	21.04	645,775	+0.11(+0.52%)
Aug 17, 2006	20.94	21.08	20.81	20.93	872,649	-0.01(-0.02%)
Aug 16, 2006	20.97	21.03	20.86	20.94	649,221	+0.04(+0.18%)
Aug 15, 2006	20.84	20.99	20.68	20.90	1,326,013	+0.31(+1.52%)
Aug 14, 2006	19.25	20.82	19.25	20.59	1,290,785	+0.35(+1.73%)
Aug 11, 2006	20.39	20.45	20.11	20.24	1,134,176	-0.23(-1.12%)
Aug 10, 2006	20.42	20.50	20.18	20.47	1,673,694	-0.04(-0.18%)
Aug 09, 2006	20.58	20.66	20.44	20.51	1,027,727	-0.04(-0.20%)
Aug 08, 2006	20.74	20.83	20.43	20.55	1,810,584	-0.20(-0.96%)
Aug 07, 2006	20.89	20.94	20.64	20.75	1,253,643	-0.15(-0.70%)
Aug 04, 2006	20.73	20.91	20.70	20.89	1,144,514	+0.37(+1.78%)
Aug 03, 2006	20.31	20.61	20.22	20.53	1,237,944	+0.21(+1.05%)
Aug 02, 2006	20.37	20.42	20.21	20.31	1,005,327	-0.07(-0.36%)
Aug 01, 2006	20.50	20.50	20.16	20.39	1,524,934	-0.11(-0.53%)
Jul 31, 2006	20.58	20.69	20.37	20.50	1,420,400	-0.08(-0.41%)
Jul 28, 2006	20.42	20.75	20.40	20.58	1,819,008	+0.34(+1.68%)
Jul 27, 2006	20.19	20.44	20.09	20.24	1,636,169	+0.09(+0.47%)
Jul 26, 2006	20.29	20.34	20.05	20.15	1,535,273	+0.03(+0.16%)
Jul 25, 2006	20.00	20.28	19.91	20.11	1,272,406	+0.08(+0.39%)
Jul 24, 2006	19.61	20.09	19.62	20.04	1,199,079	+0.42(+2.16%)
Jul 21, 2006	19.81	19.95	19.55	19.61	1,870,892	-0.19(-0.98%)
Jul 20, 2006	20.32	20.33	19.81	19.81	1,504,448	-0.14(-0.71%)
Jul 19, 2006	19.83	20.02	19.53	19.95	1,510,766	+0.61(+3.16%)
Jul 18, 2006	19.22	19.38	19.00	19.34	1,070,613	+0.22(+1.15%)
Jul 17, 2006	19.09	19.29	19.05	19.12	1,461,946	+0.03(+0.16%)
Jul 14, 2006	19.24	19.30	18.92	19.09	1,473,433	-0.17(-0.87%)
Jul 13, 2006	19.20	19.61	19.12	19.25	1,931,583	-0.40(-2.02%)
Jul 12, 2006	19.77	19.80	19.61	19.65	1,347,647	-0.03(-0.16%)
Jul 11, 2006	19.59	19.70	19.50	19.68	1,274,320	+0.14(+0.72%)
Jul 10, 2006	19.46	19.59	19.36	19.54	1,719,643	+0.28(+1.46%)
Jul 07, 2006	19.33	19.55	19.20	19.26	882,604	-0.07(-0.38%)
Jul 06, 2006	19.32	19.38	19.13	19.33	1,073,485	+0.05(+0.27%)
Jul 05, 2006	19.22	19.43	18.92	19.28	1,398,574	-0.01(-0.05%)
Jul 03, 2006	19.09	19.31	18.90	19.29	921,278	+0.23(+1.21%)
Jun 30, 2006	18.95	19.23	18.91	19.06	1,543,122	+0.10(+0.55%)
Jun 29, 2006	18.58	18.96	18.43	18.95	1,726,918	+0.52(+2.83%)
Jun 28, 2006	18.52	18.63	18.32	18.43	1,435,716	-0.04(-0.23%)
Jun 27, 2006	18.67	18.71	18.45	18.47	885,859	-0.15(-0.79%)
Jun 26, 2006	18.42	18.62	18.38	18.62	1,038,448	+0.20(+1.11%)
Jun 23, 2006	18.50	18.53	18.33	18.42	864,033	-0.07(-0.40%)
Jun 22, 2006	18.66	18.72	18.42	18.49	931,042	-0.25(-1.34%)
Jun 21, 2006	18.46	18.75	18.41	18.74	752,607	+0.23(+1.24%)
Jun 20, 2006	18.55	18.70	18.46	18.51	963,781	-0.13(-0.67%)
Jun 19, 2006	18.93	19.01	18.62	18.64	945,976	-0.19(-1.00%)
Jun 16, 2006	18.85	18.93	18.67	18.82	1,850,789	-0.05(-0.25%)
Jun 15, 2006	18.47	18.91	18.47	18.87	1,240,624	+0.40(+2.18%)
Jun 14, 2006	18.60	18.71	18.36	18.47	1,553,078	-0.22(-1.20%)
Jun 13, 2006	19.06	19.23	18.63	18.69	1,726,344	-0.37(-1.95%)
Jun 12, 2006	19.39	19.40	18.98	19.06	1,089,184	-0.38(-1.93%)
Jun 09, 2006	19.23	19.48	19.15	19.44	786,111	+0.21(+1.09%)
Jun 08, 2006	19.21	19.33	18.94	19.23	1,801,394	-0.09(-0.46%)
Jun 07, 2006	19.37	19.55	19.16	19.32	1,915,884	-0.03(-0.13%)
Jun 06, 2006	19.48	19.51	19.13	19.35	1,300,549	-0.09(-0.46%)
Jun 05, 2006	19.43	19.86	19.39	19.44	2,056,220	-0.11(-0.56%)
Jun 02, 2006	19.37	19.63	19.22	19.55	1,812,307	+0.33(+1.71%)

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.