Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.35	24.89	24.32	24.78	12,835,282	+0.48(+1.97%)
May 30, 2007	24.04	24.36	23.81	24.30	10,471,617	+0.26(+1.08%)
May 29, 2007	23.72	24.09	23.72	24.04	12,016,296	+0.21(+0.89%)
May 25, 2007	23.78	23.93	23.68	23.83	13,154,198	+0.15(+0.63%)
May 24, 2007	24.01	24.09	23.62	23.68	20,382,204	-0.27(-1.11%)
May 23, 2007	24.53	24.61	23.92	23.94	17,545,868	-0.41(-1.68%)
May 22, 2007	24.70	24.81	24.27	24.35	16,708,252	-0.40(-1.60%)
May 21, 2007	24.57	24.96	24.51	24.75	15,077,262	+0.12(+0.48%)
May 18, 2007	24.30	24.63	24.16	24.63	12,929,042	+0.40(+1.64%)
May 17, 2007	24.81	24.83	24.14	24.24	20,658,674	-0.37(-1.49%)
May 16, 2007	25.01	25.07	24.41	24.60	19,724,142	-0.18(-0.73%)
May 15, 2007	25.00	25.40	24.76	24.78	28,531,402	-0.60(-2.35%)
May 14, 2007	25.74	25.94	25.30	25.38	21,501,272	-0.36(-1.40%)
May 11, 2007	26.37	26.45	25.56	25.74	20,107,988	-0.38(-1.47%)
May 10, 2007	26.93	27.08	26.12	26.12	26,073,288	-1.07(-3.93%)
May 09, 2007	27.03	27.36	26.93	27.19	9,194,410	+0.17(+0.64%)
May 08, 2007	26.94	27.33	26.80	27.02	8,178,754	-0.22(-0.80%)
May 07, 2007	27.09	27.41	26.98	27.23	6,938,435	+0.14(+0.53%)
May 04, 2007	26.95	27.25	26.94	27.09	6,310,217	+0.14(+0.53%)
May 03, 2007	27.20	27.33	26.94	26.95	10,755,459	-0.24(-0.87%)
May 02, 2007	27.83	27.83	27.07	27.18	8,593,545	-0.11(-0.39%)
May 01, 2007	26.97	27.41	26.68	27.29	11,273,213	+0.04(+0.14%)
Apr 30, 2007	28.11	28.30	27.20	27.25	12,673,247	-0.52(-1.88%)
Apr 27, 2007	27.54	27.92	27.54	27.77	6,819,153	-0.29(-1.04%)
Apr 26, 2007	27.92	28.18	27.85	28.06	6,641,708	+0.09(+0.33%)
Apr 25, 2007	27.83	28.03	27.69	27.97	6,106,600	+0.32(+1.17%)
Apr 24, 2007	27.55	27.79	27.30	27.65	7,916,688	-0.19(-0.69%)
Apr 23, 2007	27.90	28.17	27.79	27.84	6,571,045	-0.12(-0.42%)
Apr 20, 2007	28.19	28.19	27.77	27.96	10,969,113	+0.16(+0.56%)
Apr 19, 2007	27.77	28.15	27.31	27.80	13,355,215	+0.01(+0.02%)
Apr 18, 2007	27.89	28.03	27.71	27.80	22,986,428	-0.26(-0.93%)
Apr 17, 2007	28.16	28.43	27.95	28.06	6,679,311	-0.11(-0.40%)
Apr 16, 2007	28.14	28.23	27.74	28.17	6,110,696	+0.19(+0.67%)
Apr 13, 2007	28.42	28.45	27.84	27.98	6,899,216	-0.19(-0.66%)
Apr 12, 2007	27.43	28.41	27.20	28.17	13,072,881	+0.34(+1.20%)
Apr 11, 2007	28.39	28.46	27.79	27.84	13,744,144	-0.54(-1.90%)
Apr 10, 2007	28.65	28.86	28.31	28.37	9,934,354	-0.36(-1.25%)
Apr 09, 2007	28.69	28.78	28.44	28.73	9,676,364	+0.19(+0.67%)
Apr 05, 2007	28.14	28.66	28.14	28.54	6,081,687	+0.31(+1.10%)
Apr 04, 2007	28.26	28.52	28.15	28.23	6,255,654	-0.03(-0.11%)
Apr 03, 2007	28.15	28.46	28.10	28.26	8,509,591	+0.30(+1.09%)
Apr 02, 2007	28.11	28.11	27.70	27.96	9,755,261	+0.01(+0.02%)
Mar 30, 2007	28.15	28.34	27.75	27.95	8,473,201	-0.19(-0.68%)
Mar 29, 2007	28.42	28.49	27.85	28.15	8,370,876	+0.02(+0.07%)
Mar 28, 2007	28.22	28.95	28.08	28.13	12,975,108	-0.56(-1.95%)
Mar 27, 2007	28.73	28.80	28.51	28.69	7,994,543	-0.16(-0.56%)
Mar 26, 2007	28.72	28.94	28.46	28.85	9,005,203	-0.01(-0.04%)
Mar 23, 2007	28.69	28.98	28.63	28.86	10,888,566	+0.22(+0.78%)
Mar 22, 2007	28.40	28.81	28.14	28.64	8,469,494	-0.04(-0.15%)
Mar 21, 2007	28.28	28.77	28.19	28.68	10,911,587	+0.42(+1.49%)
Mar 20, 2007	27.98	28.29	27.86	28.26	9,681,282	+0.34(+1.22%)
Mar 19, 2007	27.66	28.06	27.65	27.92	9,377,653	+0.39(+1.42%)
Mar 16, 2007	27.44	27.59	27.31	27.52	7,902,223	+0.04(+0.16%)
Mar 15, 2007	27.19	27.69	27.12	27.48	7,705,742	+0.20(+0.73%)
Mar 14, 2007	27.61	27.61	26.38	27.28	13,852,311	-0.08(-0.29%)
Mar 13, 2007	27.97	27.78	27.17	27.36	13,045,027	-0.60(-2.15%)
Mar 12, 2007	27.77	28.20	27.55	27.97	25,091,956	+0.36(+1.30%)
Mar 09, 2007	27.89	27.92	27.43	27.61	13,096,836	-0.28(-1.00%)
Mar 08, 2007	27.18	27.92	27.17	27.88	13,460,423	+0.71(+2.60%)
Mar 07, 2007	27.12	27.53	27.09	27.18	10,736,266	-0.06(-0.20%)
Mar 06, 2007	27.59	27.80	27.19	27.23	14,355,044	-0.17(-0.63%)
Mar 05, 2007	27.30	27.53	27.14	27.41	15,972,754	-0.05(-0.18%)
Mar 02, 2007	27.30	27.64	27.27	27.46	16,207,947	-0.02(-0.09%)
Mar 01, 2007	27.30	27.77	26.96	27.48	16,331,033	-0.24(-0.85%)
Feb 28, 2007	27.60	27.92	27.01	27.72	21,012,570	+0.82(+3.04%)
Feb 27, 2007	26.59	27.72	26.54	26.90	28,636,276	-0.53(-1.92%)
Feb 26, 2007	27.88	27.88	27.21	27.43	12,733,776	-0.06(-0.20%)
Feb 23, 2007	27.60	27.69	27.33	27.48	10,204,264	+0.02(+0.09%)
Feb 22, 2007	27.33	27.61	26.88	27.46	12,583,368	+0.17(+0.61%)
Feb 21, 2007	27.39	27.48	27.23	27.29	9,164,594	-0.29(-1.04%)
Feb 20, 2007	27.52	27.74	27.36	27.57	5,471,036	+0.21(+0.77%)
Feb 16, 2007	27.58	27.61	27.30	27.36	5,400,769	-0.27(-0.97%)
Feb 15, 2007	27.61	27.81	27.33	27.63	6,905,880	+0.12(+0.45%)
Feb 14, 2007	27.30	27.59	27.21	27.51	13,143,714	+0.24(+0.86%)
Feb 13, 2007	26.84	27.32	26.76	27.27	10,571,707	+0.37(+1.36%)
Feb 12, 2007	26.68	27.04	26.53	26.90	8,362,964	+0.20(+0.74%)
Feb 09, 2007	26.50	27.07	26.50	26.71	13,325,528	+0.11(+0.42%)
Feb 08, 2007	26.08	26.92	26.08	26.59	15,920,753	+0.96(+3.73%)
Feb 07, 2007	25.74	25.76	25.37	25.64	4,413,478	-0.19(-0.72%)
Feb 06, 2007	25.61	25.91	25.55	25.82	5,082,308	+0.19(+0.75%)
Feb 05, 2007	25.78	25.95	25.53	25.63	4,476,493	-0.35(-1.36%)
Feb 02, 2007	26.06	26.10	25.82	25.99	5,835,106	+0.01(+0.02%)
Feb 01, 2007	25.81	26.18	25.73	25.98	7,782,774	+0.24(+0.92%)
Jan 31, 2007	24.96	25.82	24.92	25.74	9,803,932	+0.71(+2.83%)
Jan 30, 2007	25.04	25.27	24.91	25.04	5,306,971	+0.00(+0.00%)
Jan 29, 2007	25.07	25.16	24.69	25.04	7,516,047	+0.05(+0.20%)
Jan 26, 2007	24.63	25.09	24.43	24.99	8,196,320	+0.28(+1.13%)
Jan 25, 2007	25.30	25.32	24.58	24.71	6,033,015	-0.56(-2.21%)
Jan 24, 2007	24.54	25.50	24.53	25.27	10,460,676	+0.70(+2.83%)
Jan 23, 2007	24.66	24.80	24.27	24.57	7,394,529	-0.19(-0.75%)
Jan 22, 2007	25.07	25.27	24.55	24.76	10,659,713	-0.20(-0.80%)
Jan 19, 2007	24.63	25.14	24.55	24.96	13,327,140	+0.49(+2.00%)
Jan 18, 2007	24.60	24.60	24.09	24.47	7,117,488	+0.32(+1.34%)
Jan 17, 2007	24.23	24.39	23.99	24.14	5,424,299	-0.14(-0.56%)
Jan 16, 2007	24.26	24.37	23.96	24.28	7,363,263	-0.07(-0.28%)
Jan 12, 2007	24.22	24.40	23.96	24.35	6,434,797	-0.06(-0.23%)
Jan 11, 2007	24.20	24.63	24.09	24.40	9,501,427	+0.32(+1.31%)
Jan 10, 2007	24.01	24.18	23.70	24.09	7,635,631	-0.02(-0.08%)
Jan 09, 2007	23.33	24.14	23.33	24.11	14,287,678	+0.78(+3.32%)
Jan 08, 2007	23.00	23.42	22.41	23.33	16,196,827	+0.44(+1.92%)
Jan 05, 2007	23.18	23.22	22.78	22.89	16,119,630	-0.26(-1.13%)
Jan 04, 2007	23.33	23.76	23.02	23.15	17,242,944	-0.12(-0.53%)
Jan 03, 2007	23.70	24.03	23.01	23.27	16,567,021	-0.38(-1.63%)
Dec 29, 2006	23.74	24.00	23.57	23.66	5,912,787	-0.09(-0.37%)
Dec 28, 2006	23.42	23.89	23.31	23.75	8,721,554	-0.04(-0.18%)
Dec 27, 2006	23.70	23.84	23.30	23.79	6,494,428	+0.36(+1.54%)
Dec 26, 2006	23.55	23.67	23.20	23.43	6,119,883	-0.20(-0.87%)
Dec 22, 2006	23.82	23.82	23.40	23.63	7,663,029	-0.21(-0.88%)
Dec 21, 2006	23.75	23.96	23.49	23.85	11,323,709	-0.05(-0.21%)
Dec 20, 2006	23.65	23.91	23.58	23.89	11,286,642	+0.10(+0.42%)
Dec 19, 2006	24.04	24.18	23.62	23.80	11,323,709	-0.37(-1.52%)
Dec 18, 2006	24.17	24.42	23.91	24.16	7,199,037	+0.07(+0.28%)
Dec 15, 2006	24.61	24.66	24.04	24.09	11,502,924	-0.35(-1.45%)
Dec 14, 2006	23.79	24.50	23.62	24.45	15,155,707	+0.66(+2.76%)
Dec 13, 2006	23.87	23.98	23.40	23.79	18,239,260	+0.21(+0.89%)
Dec 12, 2006	24.45	24.52	23.52	23.58	22,861,122	-0.93(-3.80%)
Dec 11, 2006	24.82	24.82	24.27	24.51	13,699,429	-0.55(-2.18%)
Dec 08, 2006	25.16	25.30	24.97	25.06	5,340,010	-0.19(-0.76%)
Dec 07, 2006	25.71	25.81	25.21	25.25	6,675,899	-0.31(-1.21%)
Dec 06, 2006	25.69	25.72	25.43	25.56	5,892,641	-0.01(-0.05%)
Dec 05, 2006	25.50	25.79	25.44	25.57	9,218,262	+0.06(+0.22%)
Dec 04, 2006	25.41	25.74	25.27	25.51	9,297,716	+0.32(+1.28%)
Dec 01, 2006	25.51	25.56	24.96	25.19	20,797,900	-0.92(-3.54%)
Nov 30, 2006	26.00	26.40	25.26	26.12	21,148,270	+0.77(+3.04%)
Nov 29, 2006	25.56	25.71	25.02	25.35	30,158,792	-0.17(-0.66%)
Nov 28, 2006	25.84	26.01	25.43	25.51	11,562,555	-0.45(-1.72%)
Nov 27, 2006	26.90	27.12	25.86	25.96	10,553,990	-0.79(-2.95%)
Nov 24, 2006	26.59	27.00	26.53	26.75	2,202,951	+0.02(+0.09%)
Nov 22, 2006	26.65	26.89	26.56	26.72	5,756,135	+0.31(+1.17%)
Nov 21, 2006	26.31	26.50	26.12	26.41	7,370,999	+0.05(+0.19%)
Nov 20, 2006	26.38	26.49	26.26	26.36	8,723,327	-0.05(-0.19%)
Nov 17, 2006	26.05	26.51	26.03	26.41	13,268,798	+0.36(+1.38%)
Nov 16, 2006	26.15	26.15	25.69	26.05	8,886,909	+0.03(+0.12%)
Nov 15, 2006	25.84	26.13	25.84	26.02	15,506,078	+0.08(+0.31%)
Nov 14, 2006	25.73	26.10	25.69	25.94	18,103,076	+0.61(+2.43%)
Nov 13, 2006	25.12	25.75	25.01	25.33	15,815,674	+0.10(+0.39%)
Nov 10, 2006	24.60	25.24	24.60	25.23	13,019,639	+0.69(+2.81%)
Nov 09, 2006	24.81	25.05	24.51	24.54	11,902,450	-0.20(-0.80%)
Nov 08, 2006	24.37	25.36	24.27	24.74	19,543,722	-0.29(-1.16%)
Nov 07, 2006	24.35	25.15	24.35	25.03	17,162,038	+0.52(+2.13%)
Nov 06, 2006	25.06	25.28	24.31	24.51	17,187,342	-0.27(-1.10%)
Nov 03, 2006	25.75	25.93	24.69	24.78	17,285,974	-0.87(-3.41%)
Nov 02, 2006	26.18	26.34	25.54	25.66	16,827,140	-1.04(-3.90%)
Nov 01, 2006	27.31	27.35	26.59	26.70	7,342,634	-0.55(-2.00%)
Oct 31, 2006	27.80	27.84	27.20	27.25	6,639,959	-0.30(-1.10%)
Oct 30, 2006	26.99	27.77	26.78	27.55	6,281,853	+0.32(+1.19%)
Oct 27, 2006	27.70	27.74	27.08	27.23	5,968,388	-0.66(-2.38%)
Oct 26, 2006	27.58	27.92	27.49	27.89	4,861,191	+0.31(+1.12%)
Oct 25, 2006	27.74	27.92	27.39	27.58	6,348,252	-0.30(-1.07%)
Oct 24, 2006	27.43	27.91	27.43	27.88	9,292,075	+0.42(+1.54%)
Oct 23, 2006	27.30	27.78	27.07	27.46	14,144,886	-0.04(-0.16%)
Oct 20, 2006	27.70	27.74	27.30	27.50	7,305,567	-0.05(-0.18%)
Oct 19, 2006	27.49	27.82	27.39	27.55	8,494,797	-0.06(-0.20%)
Oct 18, 2006	27.48	27.77	27.38	27.61	7,050,766	+0.19(+0.70%)
Oct 17, 2006	27.58	27.69	27.36	27.41	5,848,160	-0.26(-0.94%)
Oct 16, 2006	27.77	27.92	27.64	27.67	6,876,709	-0.19(-0.67%)
Oct 13, 2006	27.61	27.93	27.49	27.86	7,645,462	+0.12(+0.45%)
Oct 12, 2006	27.36	27.85	27.27	27.74	9,769,604	+0.37(+1.36%)
Oct 11, 2006	27.07	27.39	26.95	27.36	14,581,641	+0.23(+0.85%)
Oct 10, 2006	27.10	27.23	27.00	27.13	5,801,584	+0.05(+0.18%)
Oct 09, 2006	26.80	27.11	26.79	27.08	7,225,791	+0.19(+0.69%)
Oct 06, 2006	27.02	27.26	26.80	26.90	7,911,221	-0.20(-0.73%)
Oct 05, 2006	26.87	27.27	26.62	27.10	9,775,084	+0.04(+0.16%)
Oct 04, 2006	26.93	27.15	26.44	27.05	11,007,183	+0.07(+0.25%)
Oct 03, 2006	26.80	27.12	26.47	26.98	9,094,166	+0.22(+0.81%)
Oct 02, 2006	26.68	27.06	26.58	26.77	5,602,063	-0.04(-0.16%)
Sep 29, 2006	27.39	27.39	26.71	26.81	6,612,722	-0.09(-0.32%)
Sep 28, 2006	26.49	26.97	26.23	26.90	7,310,240	+0.58(+2.19%)
Sep 27, 2006	25.94	27.24	25.53	26.32	18,631,694	+0.48(+1.85%)
Sep 26, 2006	25.63	26.05	25.50	25.84	8,414,537	+0.21(+0.82%)
Sep 25, 2006	25.44	25.79	25.26	25.63	7,291,223	+0.19(+0.76%)
Sep 22, 2006	25.38	25.64	25.09	25.44	6,175,484	+0.03(+0.12%)
Sep 21, 2006	25.91	26.22	25.28	25.41	9,929,479	-1.09(-4.12%)
Sep 20, 2006	26.18	26.62	26.06	26.50	7,916,701	+0.45(+1.71%)
Sep 19, 2006	26.05	26.25	25.76	26.05	5,392,549	+0.00(+0.00%)
Sep 18, 2006	26.02	26.27	25.79	26.05	5,915,204	+0.00(+0.00%)
Sep 15, 2006	26.34	26.36	25.64	26.05	7,928,949	-0.07(-0.26%)
Sep 14, 2006	25.75	26.17	25.60	26.12	8,320,256	-0.02(-0.07%)
Sep 13, 2006	25.75	26.35	25.63	26.14	18,034,098	+0.70(+2.76%)
Sep 12, 2006	25.13	25.64	25.01	25.44	9,847,124	+0.37(+1.46%)
Sep 11, 2006	24.52	25.18	24.41	25.07	14,868,029	+0.51(+2.10%)
Sep 08, 2006	24.35	24.62	24.09	24.56	4,407,837	+0.21(+0.87%)
Sep 07, 2006	24.11	24.66	24.07	24.35	5,009,946	+0.13(+0.54%)
Sep 06, 2006	24.11	24.34	24.07	24.22	4,540,797	-0.13(-0.54%)
Sep 05, 2006	24.14	24.35	24.12	24.35	5,569,669	+0.28(+1.16%)
Sep 01, 2006	23.63	24.10	23.45	24.07	4,798,499	+0.50(+2.13%)
Aug 31, 2006	23.40	23.81	23.39	23.57	6,835,129	+0.32(+1.36%)
Aug 30, 2006	24.09	24.13	23.21	23.25	8,960,077	-0.78(-3.23%)
Aug 29, 2006	23.55	24.09	23.47	24.03	6,965,188	+0.45(+1.89%)
Aug 28, 2006	23.11	23.80	23.07	23.58	7,824,032	+0.56(+2.43%)
Aug 25, 2006	22.83	23.16	22.51	23.02	4,424,114	+0.01(+0.05%)
Aug 24, 2006	23.03	23.09	22.72	23.01	4,338,214	+0.05(+0.22%)
Aug 23, 2006	23.06	23.18	22.89	22.96	5,321,637	-0.19(-0.83%)
Aug 22, 2006	23.12	23.38	23.10	23.15	4,696,643	+0.07(+0.32%)
Aug 21, 2006	22.74	23.16	22.72	23.08	4,144,172	-0.09(-0.37%)
Aug 18, 2006	23.58	23.83	23.16	23.16	4,947,736	-0.20(-0.85%)
Aug 17, 2006	23.41	24.03	23.33	23.36	6,067,988	-0.22(-0.92%)
Aug 16, 2006	23.61	23.73	23.17	23.58	5,386,909	+0.06(+0.24%)
Aug 15, 2006	23.21	23.55	22.93	23.52	7,091,702	+0.63(+2.74%)
Aug 14, 2006	22.81	23.22	22.37	22.90	8,988,764	+0.60(+2.67%)
Aug 11, 2006	22.15	22.34	21.93	22.30	3,799,765	+0.13(+0.59%)
Aug 10, 2006	21.62	22.23	21.39	22.17	10,079,684	+0.79(+3.69%)
Aug 09, 2006	22.03	22.12	21.21	21.38	17,796,058	+0.42(+1.98%)
Aug 08, 2006	21.57	21.57	20.80	20.97	6,176,612	-0.68(-3.12%)
Aug 07, 2006	21.74	21.79	21.57	21.64	4,796,565	-0.12(-0.57%)
Aug 04, 2006	22.15	22.31	21.67	21.77	5,904,245	+0.04(+0.17%)
Aug 03, 2006	21.05	22.27	21.03	21.73	10,349,795	+0.53(+2.49%)
Aug 02, 2006	21.41	21.52	21.03	21.20	4,748,215	-0.15(-0.70%)
Aug 01, 2006	21.63	21.65	21.15	21.35	5,373,532	-0.43(-1.99%)
Jul 31, 2006	21.72	22.09	21.63	21.79	3,750,771	-0.02(-0.11%)
Jul 28, 2006	21.56	22.14	21.49	21.81	4,381,889	+0.45(+2.12%)
Jul 27, 2006	21.62	21.79	21.34	21.36	4,276,166	-0.14(-0.64%)
Jul 26, 2006	21.80	21.80	21.41	21.49	7,252,060	-0.32(-1.45%)
Jul 25, 2006	21.28	21.92	21.03	21.81	7,374,706	+0.42(+1.94%)
Jul 24, 2006	20.64	21.50	20.64	21.39	7,734,585	+0.76(+3.70%)
Jul 21, 2006	21.23	21.23	20.56	20.63	9,891,767	-0.68(-3.17%)
Jul 20, 2006	21.51	21.73	21.29	21.31	7,332,159	-0.38(-1.75%)
Jul 19, 2006	20.73	21.81	20.73	21.69	8,869,503	+1.01(+4.86%)
Jul 18, 2006	20.94	21.13	20.21	20.68	13,697,173	-0.73(-3.42%)
Jul 17, 2006	20.95	21.55	20.88	21.41	9,003,108	+0.47(+2.25%)
Jul 14, 2006	21.31	21.41	20.67	20.94	10,045,356	-0.50(-2.32%)
Jul 13, 2006	21.93	22.06	21.39	21.44	8,893,839	-0.87(-3.89%)
Jul 12, 2006	22.64	22.74	22.28	22.31	6,007,068	-0.30(-1.34%)
Jul 11, 2006	22.59	22.76	22.29	22.61	6,947,460	-0.04(-0.19%)
Jul 10, 2006	22.60	22.81	22.47	22.65	3,476,792	+0.03(+0.14%)
Jul 07, 2006	22.28	22.75	22.28	22.62	4,614,288	-0.01(-0.03%)
Jul 06, 2006	22.25	22.78	21.72	22.63	9,298,038	+0.14(+0.63%)
Jul 05, 2006	22.71	22.73	22.34	22.49	5,611,410	-0.38(-1.68%)
Jul 03, 2006	22.68	22.93	22.65	22.87	2,298,038	+0.16(+0.71%)
Jun 30, 2006	22.71	22.79	22.53	22.71	6,006,262	+0.12(+0.52%)
Jun 29, 2006	22.44	22.76	22.29	22.59	6,915,872	+0.33(+1.48%)
Jun 28, 2006	22.33	22.43	22.23	22.26	5,169,659	-0.02(-0.08%)
Jun 27, 2006	22.55	22.83	22.28	22.28	5,270,548	-0.22(-0.97%)
Jun 26, 2006	22.36	22.67	22.33	22.50	3,065,985	+0.06(+0.28%)
Jun 23, 2006	22.28	22.58	22.23	22.44	4,141,755	+0.02(+0.08%)
Jun 22, 2006	22.08	22.57	22.04	22.42	5,140,166	+0.20(+0.92%)
Jun 21, 2006	21.72	22.37	21.69	22.21	4,249,735	+0.47(+2.14%)
Jun 20, 2006	21.67	21.90	21.52	21.75	5,411,567	+0.02(+0.09%)
Jun 19, 2006	22.01	22.13	21.68	21.73	3,878,896	-0.05(-0.23%)
Jun 16, 2006	22.06	22.18	21.62	21.78	6,926,831	-0.31(-1.40%)
Jun 15, 2006	21.10	22.20	21.10	22.09	9,052,424	+1.01(+4.80%)
Jun 14, 2006	21.19	21.48	20.90	21.08	5,287,470	-0.19(-0.90%)
Jun 13, 2006	21.01	21.54	20.76	21.27	10,866,487	+0.19(+0.91%)
Jun 12, 2006	22.15	22.17	20.97	21.08	8,692,384	+10.12(+92.36%)
Jun 09, 2006	11.17	11.18	10.94	10.96	6,928,765	-0.19(-1.68%)
Jun 08, 2006	11.11	11.15	10.70	11.15	11,728,231	+0.01(+0.08%)
Jun 07, 2006	11.20	11.37	11.07	11.14	8,585,532	-0.04(-0.35%)
Jun 06, 2006	11.13	11.22	10.88	11.17	8,145,231	+0.02(+0.22%)
Jun 05, 2006	11.30	11.35	11.13	11.15	5,301,008	-0.18(-1.55%)
Jun 02, 2006	11.40	11.45	11.01	11.33	7,733,618	-0.11(-0.92%)

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.