Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	22.31	23.67	22.30	23.15	2,072,048	+0.84(+3.78%)
May 30, 2007	22.05	22.48	21.82	22.30	1,632,817	+0.07(+0.31%)
May 29, 2007	21.67	22.42	21.67	22.23	1,012,187	+0.65(+3.02%)
May 25, 2007	21.46	21.74	21.43	21.58	827,652	+0.14(+0.64%)
May 24, 2007	21.97	21.98	21.32	21.45	1,075,910	-0.51(-2.34%)
May 23, 2007	22.46	22.49	21.80	21.96	926,629	-0.32(-1.42%)
May 22, 2007	21.73	22.33	21.59	22.28	1,233,080	+0.61(+2.84%)
May 21, 2007	21.38	21.94	21.38	21.66	1,385,310	+0.31(+1.45%)
May 18, 2007	21.15	21.59	20.96	21.35	864,763	+0.24(+1.15%)
May 17, 2007	21.85	21.85	20.97	21.11	1,524,934	-0.74(-3.41%)
May 16, 2007	20.91	21.85	20.78	21.85	1,886,040	+0.92(+4.39%)
May 15, 2007	21.64	21.76	20.77	20.94	1,032,847	-0.77(-3.54%)
May 14, 2007	21.58	21.95	21.35	21.71	1,618,517	+0.01(+0.06%)
May 11, 2007	21.07	21.75	20.85	21.69	1,205,176	+0.73(+3.46%)
May 10, 2007	21.65	21.67	20.85	20.97	1,168,783	-0.72(-3.32%)
May 09, 2007	21.68	21.86	21.56	21.69	800,910	-0.17(-0.79%)
May 08, 2007	21.87	22.09	21.72	21.86	976,910	+0.01(+0.03%)
May 07, 2007	22.26	22.27	21.74	21.85	684,400	-0.25(-1.15%)
May 04, 2007	21.97	22.97	21.85	22.11	1,532,272	+0.43(+1.97%)
May 03, 2007	21.41	21.97	21.37	21.68	1,481,244	+0.14(+0.63%)
May 02, 2007	21.25	21.70	21.16	21.54	1,016,514	+0.18(+0.84%)
May 01, 2007	20.86	21.46	20.86	21.36	1,254,058	+0.51(+2.47%)
Apr 30, 2007	21.74	21.77	20.84	20.85	1,691,797	-0.95(-4.35%)
Apr 27, 2007	20.91	22.33	20.76	21.80	4,260,846	+2.25(+11.48%)
Apr 26, 2007	18.98	19.71	18.87	19.55	1,995,807	+0.85(+4.54%)
Apr 25, 2007	18.59	18.83	18.46	18.70	712,976	+0.21(+1.14%)
Apr 24, 2007	18.49	18.58	18.30	18.49	804,251	+0.09(+0.51%)
Apr 23, 2007	18.60	18.72	18.33	18.40	906,255	-0.25(-1.33%)
Apr 20, 2007	18.67	18.82	18.35	18.65	712,521	+0.21(+1.14%)
Apr 19, 2007	18.65	18.67	18.31	18.44	839,123	-0.22(-1.16%)
Apr 18, 2007	18.76	18.78	18.39	18.65	689,568	-0.21(-1.12%)
Apr 17, 2007	19.13	19.13	18.77	18.86	702,269	-0.16(-0.81%)
Apr 16, 2007	18.68	19.17	18.68	19.02	908,997	+0.26(+1.39%)
Apr 13, 2007	18.60	18.91	18.47	18.76	1,194,861	+0.16(+0.83%)
Apr 12, 2007	18.23	18.60	18.12	18.60	648,375	+0.30(+1.63%)
Apr 11, 2007	18.58	18.60	18.13	18.31	944,738	-0.23(-1.24%)
Apr 10, 2007	18.18	18.59	18.15	18.54	1,014,978	+0.35(+1.94%)
Apr 09, 2007	18.58	18.60	17.87	18.18	775,075	-0.17(-0.95%)
Apr 05, 2007	18.11	18.41	17.96	18.36	907,886	+0.43(+2.39%)
Apr 04, 2007	18.25	18.26	17.92	17.93	843,922	-0.17(-0.96%)
Apr 03, 2007	17.99	18.27	17.93	18.10	1,028,240	+0.24(+1.32%)
Apr 02, 2007	17.74	17.96	17.68	17.87	1,226,757	+0.17(+0.95%)
Mar 30, 2007	17.27	17.89	17.22	17.70	1,892,784	+0.65(+3.78%)
Mar 29, 2007	17.07	17.14	15.51	17.05	756,769	+0.09(+0.51%)
Mar 28, 2007	17.16	17.20	16.90	16.97	913,491	-0.22(-1.26%)
Mar 27, 2007	17.37	17.39	17.13	17.18	532,915	-0.18(-1.04%)
Mar 26, 2007	17.56	17.62	17.25	17.36	733,788	-0.11(-0.60%)
Mar 23, 2007	17.38	17.66	17.22	17.47	946,674	+0.11(+0.61%)
Mar 22, 2007	17.47	17.56	17.12	17.36	626,876	+0.01(+0.04%)
Mar 21, 2007	17.13	17.49	17.09	17.36	694,104	+0.17(+1.01%)
Mar 20, 2007	17.32	17.32	17.06	17.18	677,633	-0.06(-0.32%)
Mar 19, 2007	17.32	17.43	17.12	17.24	704,553	+0.05(+0.29%)
Mar 16, 2007	17.06	17.25	16.87	17.19	1,078,463	+0.12(+0.69%)
Mar 15, 2007	16.87	17.16	16.69	17.07	673,459	+0.20(+1.21%)
Mar 14, 2007	16.48	16.88	16.38	16.87	1,266,672	+0.31(+1.87%)
Mar 13, 2007	17.23	17.36	16.48	16.56	1,009,352	-0.67(-3.89%)
Mar 12, 2007	16.57	17.26	16.38	17.23	1,099,580	+0.76(+4.63%)
Mar 09, 2007	16.56	16.77	16.27	16.46	972,158	-0.02(-0.11%)
Mar 08, 2007	16.97	17.10	16.45	16.48	808,240	-0.33(-1.96%)
Mar 07, 2007	16.47	16.97	16.35	16.81	1,284,983	+0.32(+1.96%)
Mar 06, 2007	16.28	16.66	16.18	16.49	1,003,141	+0.53(+3.30%)
Mar 05, 2007	15.68	16.18	15.57	15.96	1,056,047	+0.10(+0.63%)
Mar 02, 2007	16.03	16.32	15.74	15.86	1,686,811	-0.32(-1.99%)
Mar 01, 2007	16.48	16.56	15.87	16.18	2,104,404	-0.58(-3.48%)
Feb 28, 2007	16.94	17.14	16.59	16.77	1,254,776	-0.11(-0.62%)
Feb 27, 2007	17.28	17.37	16.50	16.87	1,699,381	-0.68(-3.89%)
Feb 26, 2007	17.79	17.80	17.30	17.56	604,304	-0.11(-0.60%)
Feb 23, 2007	17.80	17.87	17.64	17.66	555,018	-0.16(-0.87%)
Feb 22, 2007	17.68	17.82	17.49	17.82	894,324	+0.19(+1.06%)
Feb 21, 2007	17.93	17.94	17.41	17.63	1,023,697	-0.37(-2.07%)
Feb 20, 2007	17.59	18.28	17.59	18.00	1,622,650	+0.43(+2.47%)
Feb 16, 2007	17.06	17.64	16.83	17.57	3,672,231	+0.92(+5.51%)
Feb 15, 2007	16.24	16.72	15.99	16.65	2,065,223	+0.52(+3.23%)
Feb 14, 2007	16.00	16.32	15.93	16.13	1,371,658	+0.21(+1.32%)
Feb 13, 2007	16.44	16.50	15.74	15.92	1,134,291	-0.65(-3.93%)
Feb 12, 2007	16.52	16.66	16.33	16.57	827,259	-0.01(-0.07%)
Feb 09, 2007	16.88	16.93	16.40	16.58	949,382	-0.27(-1.58%)
Feb 08, 2007	16.77	16.90	16.53	16.85	804,829	-0.02(-0.11%)
Feb 07, 2007	16.56	16.89	16.46	16.87	1,109,413	+0.48(+2.95%)
Feb 06, 2007	16.36	16.58	16.12	16.38	504,396	+0.04(+0.27%)
Feb 05, 2007	16.71	16.71	16.05	16.34	1,189,912	-0.31(-1.86%)
Feb 02, 2007	16.23	16.85	15.96	16.65	1,491,973	+0.71(+4.44%)
Feb 01, 2007	15.99	16.21	15.76	15.94	1,450,036	-0.03(-0.19%)
Jan 31, 2007	16.85	17.00	15.76	15.97	3,072,106	-0.94(-5.54%)
Jan 30, 2007	17.00	17.18	16.78	16.91	686,263	-0.13(-0.76%)
Jan 29, 2007	17.35	17.45	16.97	17.04	648,536	-0.29(-1.65%)
Jan 26, 2007	17.64	17.74	17.09	17.33	657,550	-0.06(-0.32%)
Jan 25, 2007	17.66	17.90	17.25	17.38	961,766	-0.23(-1.30%)
Jan 24, 2007	17.36	17.79	17.18	17.61	874,901	+0.45(+2.60%)
Jan 23, 2007	17.21	17.36	16.90	17.16	651,509	-0.01(-0.07%)
Jan 22, 2007	17.46	17.53	16.84	17.18	825,966	-0.24(-1.35%)
Jan 19, 2007	17.26	17.66	16.69	17.41	2,145,267	+0.04(+0.25%)
Jan 18, 2007	18.42	18.45	17.09	17.37	3,060,328	-1.10(-5.98%)
Jan 17, 2007	19.04	19.14	18.44	18.47	1,164,410	-0.73(-3.81%)
Jan 16, 2007	18.24	19.42	18.24	19.21	2,627,856	+1.07(+5.92%)
Jan 12, 2007	18.42	18.42	17.95	18.13	1,241,938	-0.23(-1.25%)
Jan 11, 2007	18.42	18.58	18.17	18.36	1,002,741	-0.04(-0.24%)
Jan 10, 2007	18.39	18.62	18.01	18.41	830,163	+0.02(+0.10%)
Jan 09, 2007	18.56	18.56	17.89	18.39	1,243,906	+0.02(+0.14%)
Jan 08, 2007	17.93	18.61	17.89	18.36	2,790,285	+0.70(+3.97%)
Jan 05, 2007	17.93	18.26	17.62	17.66	3,229,326	-0.13(-0.73%)
Jan 04, 2007	16.66	17.95	16.44	17.79	2,239,134	+1.15(+6.94%)
Jan 03, 2007	16.50	17.02	16.41	16.64	1,706,595	+0.35(+2.17%)
Dec 29, 2006	16.63	16.76	16.27	16.28	520,334	-0.30(-1.83%)
Dec 28, 2006	16.68	16.75	16.59	16.59	337,746	-0.08(-0.48%)
Dec 27, 2006	16.66	16.84	16.53	16.67	375,829	+0.11(+0.67%)
Dec 26, 2006	16.23	16.65	16.23	16.56	472,985	+0.33(+2.03%)
Dec 22, 2006	16.38	16.38	15.99	16.23	681,787	-0.19(-1.13%)
Dec 21, 2006	16.72	16.90	16.26	16.41	760,009	-0.26(-1.56%)
Dec 20, 2006	16.35	16.81	16.35	16.67	424,557	+0.00(+0.00%)
Dec 19, 2006	16.48	16.77	16.32	16.67	579,397	+0.16(+0.94%)
Dec 18, 2006	16.78	16.97	16.50	16.52	689,391	-0.19(-1.11%)
Dec 15, 2006	16.58	16.88	16.40	16.71	1,762,146	+0.07(+0.45%)
Dec 14, 2006	16.37	16.85	16.37	16.63	430,963	+0.26(+1.59%)
Dec 13, 2006	16.41	16.44	16.25	16.37	486,904	-0.05(-0.30%)
Dec 12, 2006	17.08	17.18	16.02	16.42	1,552,459	-0.56(-3.32%)
Dec 11, 2006	16.62	17.17	16.56	16.99	1,858,574	+0.58(+3.56%)
Dec 08, 2006	16.24	16.58	16.13	16.40	871,485	+0.16(+0.99%)
Dec 07, 2006	16.32	16.54	16.23	16.24	696,841	+0.00(+0.00%)
Dec 06, 2006	15.87	16.31	15.70	16.24	1,352,605	+0.30(+1.91%)
Dec 05, 2006	15.97	16.04	15.62	15.94	1,088,514	+0.07(+0.47%)
Dec 04, 2006	15.94	16.05	15.76	15.86	1,261,309	-0.07(-0.47%)
Dec 01, 2006	16.03	16.14	15.70	15.94	525,781	-0.19(-1.19%)
Nov 30, 2006	16.14	16.25	15.88	16.13	539,858	+0.04(+0.23%)
Nov 29, 2006	16.02	16.29	15.79	16.09	908,736	+0.18(+1.13%)
Nov 28, 2006	15.51	15.99	15.42	15.91	837,553	+0.31(+1.99%)
Nov 27, 2006	16.29	16.36	15.45	15.60	831,448	-0.74(-4.55%)
Nov 24, 2006	16.20	16.53	16.17	16.35	190,764	+0.06(+0.38%)
Nov 22, 2006	16.29	16.59	15.97	16.28	355,832	+0.00(+0.00%)
Nov 21, 2006	16.31	16.41	16.17	16.28	421,109	+0.01(+0.08%)
Nov 20, 2006	15.76	16.43	15.73	16.27	978,932	+0.48(+3.02%)
Nov 17, 2006	16.13	16.61	15.70	15.79	2,055,179	-0.96(-5.74%)
Nov 16, 2006	17.00	17.00	16.66	16.76	568,244	-0.17(-0.99%)
Nov 15, 2006	16.62	17.37	16.59	16.92	1,968,506	+0.27(+1.60%)
Nov 14, 2006	16.55	16.74	16.48	16.66	1,212,486	+0.09(+0.56%)
Nov 13, 2006	16.74	16.98	16.53	16.56	910,543	-0.03(-0.19%)
Nov 10, 2006	16.38	16.65	16.32	16.59	696,134	+0.18(+1.10%)
Nov 09, 2006	16.88	17.02	16.29	16.41	898,578	-0.28(-1.67%)
Nov 08, 2006	16.48	16.75	16.44	16.69	876,694	+0.04(+0.26%)
Nov 07, 2006	16.72	16.86	16.63	16.65	1,032,963	-0.04(-0.26%)
Nov 06, 2006	16.32	16.78	16.29	16.69	1,325,926	+0.50(+3.06%)
Nov 03, 2006	16.28	16.28	16.07	16.20	834,235	-0.01(-0.08%)
Nov 02, 2006	16.15	16.38	16.10	16.21	719,484	-0.07(-0.46%)
Nov 01, 2006	16.69	16.72	15.97	16.28	1,376,425	-0.34(-2.05%)
Oct 31, 2006	16.87	16.90	16.46	16.63	1,147,105	-0.17(-1.00%)
Oct 30, 2006	16.97	17.05	16.64	16.79	1,350,232	-0.25(-1.49%)
Oct 27, 2006	16.72	17.46	16.63	17.05	8,075,947	+2.38(+16.24%)
Oct 26, 2006	13.99	14.73	13.92	14.66	2,449,642	+0.78(+5.63%)
Oct 25, 2006	13.62	13.93	13.59	13.88	615,864	+0.24(+1.73%)
Oct 24, 2006	13.78	13.87	13.47	13.65	705,841	-0.22(-1.61%)
Oct 23, 2006	13.80	14.16	13.77	13.87	473,005	-0.02(-0.13%)
Oct 20, 2006	14.03	14.03	13.72	13.89	481,048	-0.10(-0.71%)
Oct 19, 2006	13.34	14.07	13.34	13.99	1,467,513	-0.05(-0.35%)
Oct 18, 2006	14.40	14.59	13.97	14.04	1,317,877	-0.35(-2.41%)
Oct 17, 2006	14.45	14.49	14.11	14.39	607,849	-0.04(-0.26%)
Oct 16, 2006	14.13	14.55	14.13	14.42	1,030,825	+0.23(+1.62%)
Oct 13, 2006	13.97	14.24	13.81	14.19	932,351	+0.21(+1.51%)
Oct 12, 2006	13.77	14.00	13.62	13.98	837,571	+0.33(+2.45%)
Oct 11, 2006	12.96	13.94	12.87	13.65	1,963,408	+0.69(+5.31%)
Oct 10, 2006	12.90	13.06	12.81	12.96	687,598	+0.12(+0.92%)
Oct 09, 2006	13.08	13.08	12.70	12.84	652,943	-0.20(-1.57%)
Oct 06, 2006	12.93	13.16	12.93	13.05	732,404	+0.02(+0.14%)
Oct 05, 2006	12.76	13.03	12.70	13.03	633,121	+0.20(+1.55%)
Oct 04, 2006	12.54	12.88	12.54	12.83	940,334	+0.20(+1.62%)
Oct 03, 2006	12.68	12.82	12.41	12.62	1,005,144	-0.12(-0.92%)
Oct 02, 2006	12.72	12.84	12.47	12.74	944,683	-0.03(-0.24%)
Sep 29, 2006	12.87	13.05	12.77	12.77	930,963	-0.09(-0.72%)
Sep 28, 2006	13.23	13.28	12.84	12.87	1,266,417	-0.34(-2.54%)
Sep 27, 2006	13.17	13.36	13.07	13.20	1,163,399	+0.02(+0.14%)
Sep 26, 2006	13.15	13.31	12.96	13.18	664,941	+0.04(+0.33%)
Sep 25, 2006	12.93	13.26	12.72	13.14	789,978	+0.18(+1.39%)
Sep 22, 2006	12.97	13.05	12.77	12.96	645,870	-0.02(-0.19%)
Sep 21, 2006	13.15	13.21	12.87	12.98	929,911	-0.18(-1.37%)
Sep 20, 2006	12.75	13.23	12.71	13.16	1,042,254	+0.51(+4.02%)
Sep 19, 2006	12.61	12.87	12.46	12.66	1,441,666	+0.09(+0.69%)
Sep 18, 2006	12.38	12.67	12.36	12.57	1,172,180	+0.17(+1.40%)
Sep 15, 2006	12.47	12.57	12.25	12.39	1,401,687	+0.04(+0.30%)
Sep 14, 2006	12.54	12.59	12.29	12.36	2,088,584	-0.18(-1.43%)
Sep 13, 2006	11.58	12.68	11.55	12.54	2,349,590	+1.04(+9.01%)
Sep 12, 2006	11.27	11.53	11.18	11.50	908,470	+0.23(+2.04%)
Sep 11, 2006	11.17	11.41	11.07	11.27	1,445,657	+0.04(+0.39%)
Sep 08, 2006	11.35	11.40	11.17	11.23	415,207	-0.07(-0.60%)
Sep 07, 2006	11.45	11.65	11.24	11.30	676,556	-0.18(-1.57%)
Sep 06, 2006	11.79	11.85	11.46	11.48	1,057,833	-0.39(-3.29%)
Sep 05, 2006	11.82	11.96	11.74	11.87	627,648	+0.00(+0.00%)
Sep 01, 2006	12.26	12.39	11.69	11.87	875,167	-0.33(-2.75%)
Aug 31, 2006	12.12	12.39	12.08	12.20	699,485	+0.05(+0.41%)
Aug 30, 2006	12.02	12.16	11.93	12.15	605,215	+0.12(+0.98%)
Aug 29, 2006	11.72	12.06	11.60	12.03	960,262	+0.35(+2.97%)
Aug 28, 2006	11.87	11.94	11.63	11.69	836,034	-0.22(-1.88%)
Aug 25, 2006	11.88	11.97	11.83	11.91	579,462	-0.06(-0.52%)
Aug 24, 2006	12.34	12.35	11.86	11.97	1,061,597	-0.32(-2.62%)
Aug 23, 2006	12.44	12.48	12.18	12.30	703,125	-0.12(-1.00%)
Aug 22, 2006	12.28	12.62	12.23	12.42	863,914	+0.13(+1.06%)
Aug 21, 2006	12.21	12.39	12.14	12.29	527,265	+0.00(+0.00%)
Aug 18, 2006	12.25	12.33	12.10	12.29	712,118	+0.06(+0.51%)
Aug 17, 2006	11.95	12.39	11.95	12.23	701,524	+0.19(+1.60%)
Aug 16, 2006	11.87	12.07	11.72	12.03	632,092	+0.25(+2.10%)
Aug 15, 2006	11.76	11.85	11.68	11.79	677,923	+0.18(+1.55%)
Aug 14, 2006	11.92	11.92	11.56	11.61	755,736	-0.16(-1.37%)
Aug 11, 2006	12.10	12.10	11.67	11.77	505,408	-0.32(-2.67%)
Aug 10, 2006	11.90	12.17	11.68	12.09	708,046	+0.12(+1.04%)
Aug 09, 2006	12.48	12.68	11.93	11.97	1,243,724	-0.31(-2.53%)
Aug 08, 2006	12.25	12.38	12.11	12.28	925,449	+0.02(+0.20%)
Aug 07, 2006	12.16	12.31	12.03	12.25	657,431	+0.09(+0.77%)
Aug 04, 2006	12.34	12.48	12.00	12.16	910,599	-0.10(-0.81%)
Aug 03, 2006	11.86	12.28	11.72	12.26	1,140,688	+0.35(+2.97%)
Aug 02, 2006	11.90	12.10	11.79	11.90	825,821	+0.02(+0.16%)
Aug 01, 2006	12.07	12.07	11.65	11.89	1,397,710	-0.12(-0.98%)
Jul 31, 2006	11.68	12.12	11.48	12.00	1,879,355	+0.37(+3.20%)
Jul 28, 2006	10.70	11.78	10.50	11.63	4,052,323	+0.29(+2.57%)
Jul 27, 2006	11.56	11.79	11.27	11.34	1,803,081	-0.11(-0.92%)
Jul 26, 2006	11.67	11.84	11.41	11.45	1,363,426	-0.31(-2.64%)
Jul 25, 2006	11.81	12.11	11.67	11.76	1,033,288	-0.09(-0.78%)
Jul 24, 2006	11.61	11.92	11.48	11.85	438,327	+0.28(+2.41%)
Jul 21, 2006	11.72	11.73	11.25	11.57	489,477	-0.22(-1.84%)
Jul 20, 2006	12.01	12.22	11.79	11.79	417,066	-0.22(-1.81%)
Jul 19, 2006	11.92	12.25	11.85	12.00	480,779	+0.09(+0.78%)
Jul 18, 2006	11.74	11.95	11.48	11.91	1,393,027	+0.20(+1.75%)
Jul 17, 2006	11.70	12.02	11.64	11.71	514,905	-0.03(-0.26%)
Jul 14, 2006	11.87	11.94	11.59	11.74	552,048	-0.17(-1.46%)
Jul 13, 2006	12.10	12.22	11.85	11.91	769,994	-0.27(-2.19%)
Jul 12, 2006	12.66	12.68	12.15	12.18	470,550	-0.45(-3.54%)
Jul 11, 2006	12.29	12.70	12.27	12.62	977,882	+0.22(+1.80%)
Jul 10, 2006	12.72	12.79	12.13	12.40	804,639	-0.36(-2.82%)
Jul 07, 2006	12.69	12.90	12.51	12.76	755,494	+0.00(+0.00%)
Jul 06, 2006	12.71	12.93	12.60	12.76	922,359	+0.04(+0.34%)
Jul 05, 2006	12.86	12.87	12.57	12.72	1,304,646	-0.32(-2.47%)
Jul 03, 2006	13.37	13.42	12.99	13.04	544,561	-0.39(-2.91%)
Jun 30, 2006	13.35	13.51	13.11	13.43	961,293	+0.07(+0.56%)
Jun 29, 2006	13.03	13.39	13.03	13.36	1,674,223	+0.33(+2.52%)
Jun 28, 2006	13.67	13.77	12.83	13.03	8,307,131	-1.65(-11.24%)
Jun 27, 2006	14.91	14.97	14.56	14.68	1,256,558	-0.25(-1.66%)
Jun 26, 2006	15.07	15.14	14.78	14.93	533,733	-0.11(-0.74%)
Jun 23, 2006	14.93	15.11	14.77	15.04	819,621	+0.04(+0.25%)
Jun 22, 2006	14.68	15.00	14.68	15.00	1,370,622	+0.24(+1.60%)
Jun 21, 2006	14.08	14.80	14.08	14.76	1,182,514	+0.69(+4.94%)
Jun 20, 2006	14.20	14.20	13.82	14.07	745,127	-0.09(-0.66%)
Jun 19, 2006	14.50	14.67	13.96	14.16	824,276	-0.42(-2.89%)
Jun 16, 2006	14.54	14.67	14.33	14.58	1,382,859	-0.01(-0.04%)
Jun 15, 2006	13.97	14.64	13.86	14.59	1,176,229	+0.79(+5.71%)
Jun 14, 2006	13.83	14.06	13.65	13.80	938,730	-0.01(-0.09%)
Jun 13, 2006	13.62	14.13	13.62	13.82	1,320,766	+0.20(+1.50%)
Jun 12, 2006	14.46	14.46	13.52	13.61	1,807,401	-0.78(-5.39%)
Jun 09, 2006	14.27	14.70	14.26	14.39	992,371	+0.17(+1.18%)
Jun 08, 2006	14.24	14.30	13.65	14.22	1,285,081	-0.11(-0.78%)
Jun 07, 2006	14.46	14.66	14.12	14.33	805,440	-0.14(-0.94%)
Jun 06, 2006	14.94	15.04	14.31	14.47	1,271,245	-0.47(-3.12%)
Jun 05, 2006	15.44	15.44	14.84	14.93	1,294,632	-0.47(-3.06%)
Jun 02, 2006	15.38	15.75	15.27	15.40	2,511,127	+0.14(+0.89%)

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.