Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.07	11.11	10.88	10.95	2,118,889	-0.09(-0.80%)
May 30, 2007	10.93	11.07	10.88	11.04	1,977,885	+0.08(+0.71%)
May 29, 2007	10.84	11.03	10.83	10.96	1,688,214	+0.22(+2.02%)
May 25, 2007	10.73	10.96	10.67	10.74	2,918,550	+0.01(+0.07%)
May 24, 2007	10.79	10.85	10.63	10.73	2,179,429	-0.05(-0.51%)
May 23, 2007	10.87	10.96	10.79	10.79	1,867,151	-0.05(-0.46%)
May 22, 2007	10.62	10.90	10.55	10.84	1,834,199	+0.26(+2.49%)
May 21, 2007	10.44	10.72	10.44	10.58	1,955,279	+0.14(+1.30%)
May 18, 2007	10.60	10.64	10.43	10.44	2,896,345	+0.01(+0.12%)
May 17, 2007	10.49	10.51	10.35	10.43	2,307,788	-0.09(-0.84%)
May 16, 2007	10.59	10.65	10.41	10.52	1,097,377	-0.08(-0.74%)
May 15, 2007	10.73	10.79	10.56	10.59	1,353,713	-0.14(-1.26%)
May 14, 2007	10.85	10.95	10.72	10.73	425,693	-0.15(-1.42%)
May 11, 2007	10.88	10.93	10.83	10.88	788,548	+0.15(+1.41%)
May 10, 2007	10.79	10.85	10.69	10.73	1,065,575	-0.11(-1.06%)
May 09, 2007	10.65	10.88	10.65	10.85	1,599,321	+0.17(+1.56%)
May 08, 2007	10.66	10.72	10.61	10.68	799,660	-0.06(-0.54%)
May 07, 2007	10.88	10.96	10.70	10.74	1,697,410	-0.15(-1.34%)
May 04, 2007	10.91	10.94	10.83	10.88	1,129,180	+0.02(+0.17%)
May 03, 2007	10.80	10.94	10.79	10.86	2,525,042	+0.09(+0.80%)
May 02, 2007	10.56	10.87	10.56	10.78	3,386,774	+0.22(+2.10%)
May 01, 2007	10.58	10.60	10.47	10.56	1,470,195	-0.02(-0.22%)
Apr 30, 2007	10.66	10.75	10.51	10.58	991,241	-0.11(-1.05%)
Apr 27, 2007	10.74	10.80	10.69	10.69	891,236	-0.09(-0.85%)
Apr 26, 2007	10.80	10.86	10.73	10.78	842,574	-0.05(-0.43%)
Apr 25, 2007	10.96	11.08	10.83	10.83	1,159,067	-0.07(-0.62%)
Apr 24, 2007	10.97	10.99	10.84	10.90	579,725	-0.05(-0.43%)
Apr 23, 2007	10.82	11.01	10.82	10.95	1,078,986	+0.12(+1.13%)
Apr 20, 2007	10.96	10.96	10.79	10.82	1,244,512	+0.04(+0.41%)
Apr 19, 2007	10.83	10.87	10.72	10.78	1,727,680	-0.12(-1.08%)
Apr 18, 2007	10.89	10.94	10.74	10.90	13,624,498	+0.00(+0.00%)
Apr 17, 2007	10.74	11.09	10.74	10.90	4,373,418	+0.26(+2.40%)
Apr 16, 2007	10.47	10.82	10.47	10.64	1,984,399	+0.25(+2.36%)
Apr 13, 2007	10.28	10.44	10.21	10.40	1,353,713	+0.10(+0.94%)
Apr 12, 2007	10.26	10.30	10.17	10.30	1,356,779	+0.04(+0.36%)
Apr 11, 2007	10.49	10.49	10.22	10.26	1,600,470	-0.22(-2.12%)
Apr 10, 2007	10.36	10.53	10.36	10.48	1,011,549	+0.04(+0.37%)
Apr 09, 2007	10.47	10.47	10.39	10.44	684,711	-0.01(-0.12%)
Apr 05, 2007	10.46	10.48	10.42	10.46	514,204	-0.03(-0.27%)
Apr 04, 2007	10.52	10.54	10.41	10.49	464,010	-0.07(-0.67%)
Apr 03, 2007	10.59	10.65	10.52	10.56	1,183,972	-0.01(-0.12%)
Apr 02, 2007	10.56	10.59	10.47	10.57	683,179	+0.03(+0.27%)
Mar 30, 2007	10.40	10.54	10.35	10.54	1,081,285	+0.17(+1.64%)
Mar 29, 2007	10.48	10.48	10.27	10.37	1,169,412	-0.02(-0.20%)
Mar 28, 2007	10.32	10.47	10.23	10.39	2,985,603	+0.02(+0.20%)
Mar 27, 2007	10.44	10.46	10.33	10.37	1,094,312	-0.12(-1.14%)
Mar 26, 2007	10.61	10.61	10.41	10.49	1,497,399	-0.12(-1.11%)
Mar 23, 2007	10.55	10.65	10.52	10.61	768,624	+0.06(+0.57%)
Mar 22, 2007	10.63	10.67	10.52	10.55	605,780	-0.07(-0.66%)
Mar 21, 2007	10.43	10.75	10.36	10.62	727,625	+0.18(+1.73%)
Mar 20, 2007	10.34	10.50	10.30	10.44	742,186	+0.12(+1.14%)
Mar 19, 2007	10.18	10.33	10.18	10.32	1,057,145	+0.17(+1.70%)
Mar 16, 2007	10.29	10.28	10.07	10.15	1,326,892	-0.13(-1.29%)
Mar 15, 2007	10.19	10.30	10.17	10.28	575,510	+0.09(+0.92%)
Mar 14, 2007	10.15	10.22	10.04	10.19	1,084,350	+0.02(+0.21%)
Mar 13, 2007	10.48	10.44	10.14	10.17	6,368,546	-0.32(-3.01%)
Mar 12, 2007	10.41	10.48	10.40	10.48	1,279,380	+0.04(+0.40%)
Mar 09, 2007	10.34	10.44	10.29	10.44	1,191,252	+0.17(+1.68%)
Mar 08, 2007	10.23	10.38	10.17	10.27	2,254,529	+0.11(+1.08%)
Mar 07, 2007	10.06	10.21	9.975	10.16	1,371,339	-0.05(-0.49%)
Mar 06, 2007	9.944	10.27	9.944	10.21	1,907,000	+0.34(+3.47%)
Mar 05, 2007	10.24	10.25	9.868	9.868	1,006,185	-0.45(-4.40%)
Mar 02, 2007	10.36	10.46	10.28	10.32	1,702,008	-0.11(-1.10%)
Mar 01, 2007	10.38	10.50	10.23	10.44	2,003,860	-0.05(-0.47%)
Feb 28, 2007	10.37	10.53	10.28	10.49	1,005,035	+0.11(+1.08%)
Feb 27, 2007	10.65	10.65	10.22	10.37	1,425,365	-0.29(-2.72%)
Feb 26, 2007	10.83	10.84	10.48	10.66	804,231	-0.11(-1.07%)
Feb 23, 2007	10.98	11.01	10.76	10.78	646,778	-0.22(-2.02%)
Feb 22, 2007	11.15	11.15	10.98	11.00	801,576	-0.16(-1.40%)
Feb 21, 2007	11.20	11.20	11.07	11.16	1,116,919	-0.02(-0.14%)
Feb 20, 2007	11.02	11.20	10.94	11.17	787,016	+0.13(+1.18%)
Feb 16, 2007	11.02	11.05	10.87	11.04	827,631	+0.02(+0.21%)
Feb 15, 2007	11.06	11.10	10.96	11.02	1,029,558	-0.08(-0.73%)
Feb 14, 2007	11.20	11.24	11.04	11.10	781,364	-0.10(-0.93%)
Feb 13, 2007	11.03	11.20	10.93	11.20	537,960	+0.21(+1.87%)
Feb 12, 2007	11.19	11.19	10.96	11.00	1,111,171	-0.20(-1.75%)
Feb 09, 2007	11.22	11.28	10.82	11.19	1,817,723	-0.04(-0.37%)
Feb 08, 2007	11.29	11.32	11.19	11.24	1,152,936	-0.09(-0.76%)
Feb 07, 2007	11.14	11.37	11.07	11.32	1,665,225	+0.18(+1.59%)
Feb 06, 2007	10.97	11.14	10.94	11.14	820,351	+0.18(+1.62%)
Feb 05, 2007	10.91	11.01	10.86	10.97	704,636	+0.04(+0.38%)
Feb 02, 2007	10.73	10.94	10.72	10.92	1,010,783	+0.21(+1.97%)
Feb 01, 2007	10.65	10.71	10.55	10.71	542,941	+0.12(+1.11%)
Jan 31, 2007	10.54	10.72	10.51	10.60	827,631	+0.01(+0.12%)
Jan 30, 2007	10.53	10.59	10.47	10.58	875,143	+0.09(+0.85%)
Jan 29, 2007	10.47	10.53	10.40	10.49	528,381	-0.04(-0.35%)
Jan 26, 2007	10.54	10.55	10.42	10.53	476,271	+0.02(+0.22%)
Jan 25, 2007	10.48	10.59	10.44	10.51	1,860,254	+0.06(+0.60%)
Jan 24, 2007	10.36	10.50	10.30	10.44	720,729	+0.14(+1.34%)
Jan 23, 2007	10.22	10.34	10.21	10.31	370,135	+0.05(+0.53%)
Jan 22, 2007	10.28	10.33	10.24	10.25	683,945	-0.03(-0.25%)
Jan 19, 2007	10.13	10.32	10.07	10.28	879,741	+0.13(+1.23%)
Jan 18, 2007	10.27	10.30	10.11	10.15	657,124	-0.11(-1.07%)
Jan 17, 2007	10.25	10.36	10.21	10.26	1,130,329	-0.01(-0.10%)
Jan 16, 2007	10.18	10.41	10.18	10.27	852,536	+0.09(+0.92%)
Jan 12, 2007	10.15	10.25	10.15	10.18	688,926	+0.05(+0.46%)
Jan 11, 2007	10.10	10.28	10.05	10.13	870,928	+0.03(+0.31%)
Jan 10, 2007	9.826	10.12	9.813	10.10	559,800	+0.22(+2.25%)
Jan 09, 2007	9.813	9.933	9.766	9.878	1,056,762	+0.06(+0.64%)
Jan 08, 2007	9.878	9.878	9.745	9.816	877,059	-0.02(-0.19%)
Jan 05, 2007	9.907	10.10	9.779	9.834	1,687,831	-0.31(-3.04%)
Jan 04, 2007	10.23	10.25	10.07	10.14	1,105,807	-0.13(-1.25%)
Jan 03, 2007	10.26	10.36	10.15	10.27	724,177	+0.07(+0.69%)
Dec 29, 2006	10.20	10.31	10.18	10.20	318,791	-0.03(-0.31%)
Dec 28, 2006	10.16	10.29	10.16	10.23	262,083	+0.06(+0.59%)
Dec 27, 2006	10.09	10.27	10.07	10.17	543,324	+0.08(+0.80%)
Dec 26, 2006	9.983	10.16	9.983	10.09	395,807	+0.11(+1.07%)
Dec 22, 2006	9.996	10.03	9.938	9.983	607,696	+0.00(+0.03%)
Dec 21, 2006	9.998	10.14	9.980	9.980	587,005	-0.02(-0.18%)
Dec 20, 2006	9.931	10.03	9.899	9.998	370,901	+0.07(+0.68%)
Dec 19, 2006	9.996	10.01	9.761	9.931	816,519	-0.07(-0.65%)
Dec 18, 2006	10.10	10.15	9.977	9.996	704,636	-0.05(-0.52%)
Dec 15, 2006	10.20	10.25	10.05	10.05	806,557	-0.15(-1.48%)
Dec 14, 2006	10.31	10.43	10.19	10.20	1,277,847	-0.09(-0.86%)
Dec 13, 2006	10.30	10.33	10.19	10.29	345,612	+0.01(+0.13%)
Dec 12, 2006	10.32	10.34	10.21	10.28	640,648	-0.02(-0.20%)
Dec 11, 2006	10.26	10.34	10.26	10.30	325,305	+0.01(+0.10%)
Dec 08, 2006	10.26	10.34	10.19	10.29	346,762	+0.01(+0.13%)
Dec 07, 2006	10.36	10.40	10.26	10.27	498,877	-0.09(-0.83%)
Dec 06, 2006	10.38	10.41	10.29	10.36	654,058	-0.04(-0.43%)
Dec 05, 2006	10.50	10.53	10.33	10.40	475,888	-0.06(-0.57%)
Dec 04, 2006	10.28	10.48	10.26	10.46	650,993	+0.21(+2.01%)
Dec 01, 2006	10.25	10.33	10.12	10.26	587,388	-0.03(-0.31%)
Nov 30, 2006	10.24	10.35	10.23	10.29	1,093,163	+0.07(+0.66%)
Nov 29, 2006	10.16	10.28	10.11	10.22	392,741	+0.10(+1.03%)
Nov 28, 2006	10.04	10.13	9.998	10.12	560,183	+0.03(+0.31%)
Nov 27, 2006	10.38	10.40	10.07	10.08	872,844	-0.33(-3.21%)
Nov 24, 2006	10.28	10.43	10.25	10.42	220,318	+0.10(+0.96%)
Nov 22, 2006	10.26	10.35	10.26	10.32	559,034	+0.07(+0.66%)
Nov 21, 2006	10.17	10.28	10.14	10.25	1,001,204	+0.10(+1.03%)
Nov 20, 2006	9.977	10.17	9.962	10.15	934,533	+0.22(+2.26%)
Nov 17, 2006	9.839	9.936	9.795	9.923	1,418,468	+0.08(+0.85%)
Nov 16, 2006	9.912	9.915	9.810	9.839	664,787	-0.07(-0.74%)
Nov 15, 2006	9.865	9.946	9.850	9.912	956,757	+0.05(+0.48%)
Nov 14, 2006	9.677	9.870	9.667	9.865	731,457	+0.21(+2.13%)
Nov 13, 2006	9.563	9.716	9.542	9.659	1,052,164	+0.07(+0.73%)
Nov 10, 2006	9.471	9.656	9.471	9.589	637,199	+0.08(+0.82%)
Nov 09, 2006	9.573	9.625	9.458	9.510	707,701	-0.02(-0.25%)
Nov 08, 2006	9.390	9.555	9.382	9.534	1,095,078	+0.10(+1.11%)
Nov 07, 2006	9.406	9.536	9.349	9.429	839,509	+0.04(+0.44%)
Nov 06, 2006	9.307	9.422	9.286	9.388	628,386	+0.08(+0.87%)
Nov 03, 2006	9.359	9.385	9.166	9.307	608,079	-0.03(-0.28%)
Nov 02, 2006	9.523	9.523	9.252	9.333	1,091,630	-0.23(-2.40%)
Nov 01, 2006	9.750	9.761	9.547	9.563	558,268	-0.17(-1.77%)
Oct 31, 2006	9.818	9.826	9.688	9.735	973,616	-0.04(-0.45%)
Oct 30, 2006	9.610	9.779	9.570	9.779	820,734	+0.17(+1.77%)
Oct 27, 2006	9.829	9.839	9.578	9.610	606,163	-0.31(-3.11%)
Oct 26, 2006	9.810	9.933	9.779	9.917	1,241,447	+0.17(+1.77%)
Oct 25, 2006	9.685	9.808	9.630	9.745	571,678	+0.06(+0.62%)
Oct 24, 2006	9.722	9.758	9.649	9.685	463,626	-0.08(-0.83%)
Oct 23, 2006	9.716	9.808	9.696	9.766	389,293	+0.01(+0.11%)
Oct 20, 2006	9.899	9.899	9.748	9.756	256,718	-0.09(-0.95%)
Oct 19, 2006	9.891	9.917	9.816	9.850	347,911	+0.01(+0.11%)
Oct 18, 2006	9.944	9.967	9.823	9.839	432,590	-0.06(-0.58%)
Oct 17, 2006	9.810	9.938	9.795	9.897	1,459,466	+0.06(+0.58%)
Oct 16, 2006	9.740	9.907	9.711	9.839	813,837	+0.10(+1.02%)
Oct 13, 2006	9.502	9.740	9.502	9.740	1,165,580	+0.22(+2.27%)
Oct 12, 2006	9.495	9.570	9.469	9.523	1,098,144	+0.04(+0.39%)
Oct 11, 2006	9.591	9.620	9.390	9.487	1,021,894	-0.10(-1.09%)
Oct 10, 2006	9.630	9.683	9.427	9.591	1,201,981	-0.04(-0.43%)
Oct 09, 2006	9.489	9.641	9.429	9.633	950,626	+0.15(+1.54%)
Oct 06, 2006	9.591	9.594	9.461	9.487	2,075,592	-0.10(-1.09%)
Oct 05, 2006	9.442	9.591	9.442	9.591	958,673	+0.17(+1.77%)
Oct 04, 2006	9.226	9.476	9.208	9.424	879,358	+0.20(+2.18%)
Oct 03, 2006	9.163	9.307	9.140	9.223	672,450	+0.03(+0.31%)
Oct 02, 2006	9.281	9.330	9.163	9.195	652,909	-0.10(-1.09%)
Sep 29, 2006	9.401	9.461	9.278	9.296	793,913	-0.14(-1.52%)
Sep 28, 2006	9.479	9.612	9.395	9.440	1,848,759	-0.01(-0.14%)
Sep 27, 2006	9.362	9.497	9.349	9.453	739,120	+0.07(+0.69%)
Sep 26, 2006	9.338	9.401	9.299	9.388	1,316,163	+0.05(+0.56%)
Sep 25, 2006	9.328	9.382	9.228	9.335	523,400	-0.01(-0.08%)
Sep 22, 2006	9.265	9.393	9.228	9.343	990,475	+0.02(+0.25%)
Sep 21, 2006	9.385	9.453	9.260	9.320	1,433,794	-0.07(-0.70%)
Sep 20, 2006	9.286	9.471	9.249	9.385	1,841,862	+0.13(+1.41%)
Sep 19, 2006	9.200	9.278	9.111	9.255	1,322,677	+0.05(+0.54%)
Sep 18, 2006	9.288	9.335	9.205	9.205	654,058	-0.18(-1.92%)
Sep 15, 2006	9.299	9.393	9.239	9.385	1,031,473	+0.13(+1.44%)
Sep 14, 2006	9.330	9.330	9.215	9.252	652,142	-0.10(-1.03%)
Sep 13, 2006	9.302	9.380	9.291	9.349	1,109,255	+0.02(+0.20%)
Sep 12, 2006	9.226	9.385	9.168	9.330	1,402,375	+0.13(+1.42%)
Sep 11, 2006	9.127	9.231	9.072	9.200	1,866,385	+0.03(+0.28%)
Sep 08, 2006	9.176	9.187	9.064	9.174	1,078,986	+0.05(+0.51%)
Sep 07, 2006	9.189	9.208	9.082	9.127	1,614,647	-0.09(-0.96%)
Sep 06, 2006	9.239	9.273	9.192	9.215	1,451,803	-0.06(-0.68%)
Sep 05, 2006	9.221	9.335	9.218	9.278	1,236,082	+0.05(+0.59%)
Sep 01, 2006	9.375	9.424	9.163	9.223	1,700,859	-0.12(-1.28%)
Aug 31, 2006	9.479	9.479	9.283	9.343	1,613,498	-0.10(-1.08%)
Aug 30, 2006	9.466	9.539	9.356	9.445	4,067,654	+0.00(+0.00%)
Aug 29, 2006	9.380	9.471	9.330	9.445	1,226,120	+0.09(+0.92%)
Aug 28, 2006	9.273	9.382	9.218	9.359	996,606	+0.09(+0.93%)
Aug 25, 2006	9.195	9.273	9.184	9.273	869,779	+0.05(+0.57%)
Aug 24, 2006	9.072	9.223	9.072	9.221	955,224	+0.15(+1.67%)
Aug 23, 2006	9.056	9.093	9.017	9.069	3,710,930	+0.03(+0.32%)
Aug 22, 2006	8.847	9.041	8.827	9.041	1,277,081	+0.22(+2.45%)
Aug 21, 2006	8.800	8.824	8.699	8.824	975,532	+0.02(+0.21%)
Aug 18, 2006	8.725	8.842	8.636	8.806	762,493	+0.11(+1.23%)
Aug 17, 2006	8.688	8.746	8.644	8.699	765,175	+0.01(+0.12%)
Aug 16, 2006	8.636	8.730	8.560	8.688	1,632,273	+0.07(+0.79%)
Aug 15, 2006	8.508	8.623	8.490	8.620	1,895,505	+0.18(+2.17%)
Aug 14, 2006	8.169	8.459	8.169	8.438	4,110,186	+0.31(+3.79%)
Aug 11, 2006	7.976	8.164	7.908	8.130	8,423,448	+0.14(+1.76%)
Aug 10, 2006	8.307	8.310	7.973	7.989	3,999,835	-0.38(-4.58%)
Aug 09, 2006	8.466	8.500	8.318	8.372	368,985	-0.03(-0.34%)
Aug 08, 2006	8.665	8.665	8.341	8.401	650,993	-0.24(-2.78%)
Aug 07, 2006	8.740	8.740	8.560	8.641	386,994	-0.13(-1.43%)
Aug 04, 2006	8.667	8.767	8.628	8.767	385,461	+0.18(+2.07%)
Aug 03, 2006	8.492	8.626	8.456	8.589	505,008	+0.07(+0.77%)
Aug 02, 2006	8.589	8.613	8.511	8.524	512,288	-0.03(-0.31%)
Aug 01, 2006	8.589	8.613	8.409	8.550	667,852	-0.04(-0.43%)
Jul 31, 2006	8.691	8.691	8.519	8.586	434,506	-0.10(-1.20%)
Jul 28, 2006	8.547	8.699	8.547	8.691	525,699	+0.14(+1.68%)
Jul 27, 2006	8.584	8.639	8.524	8.547	567,463	-0.03(-0.40%)
Jul 26, 2006	8.639	8.665	8.482	8.581	640,264	-0.06(-0.66%)
Jul 25, 2006	8.691	8.753	8.534	8.639	413,432	-0.03(-0.36%)
Jul 24, 2006	8.302	8.670	8.302	8.670	450,599	+0.37(+4.47%)
Jul 21, 2006	8.560	8.560	8.299	8.299	377,032	-0.26(-3.05%)
Jul 20, 2006	8.691	8.706	8.550	8.560	490,831	-0.13(-1.50%)
Jul 19, 2006	8.581	8.699	8.581	8.691	632,601	+0.12(+1.40%)
Jul 18, 2006	8.492	8.571	8.372	8.571	311,511	+0.12(+1.39%)
Jul 17, 2006	8.417	8.456	8.333	8.453	339,098	+0.02(+0.22%)
Jul 14, 2006	8.545	8.545	8.352	8.435	501,176	-0.11(-1.28%)
Jul 13, 2006	8.581	8.589	8.472	8.545	548,305	-0.08(-0.88%)
Jul 12, 2006	8.599	8.639	8.555	8.620	444,851	+0.00(+0.00%)
Jul 11, 2006	8.542	8.628	8.490	8.620	277,792	+0.04(+0.46%)
Jul 10, 2006	8.385	8.586	8.385	8.581	316,492	+0.17(+2.05%)
Jul 07, 2006	8.519	8.592	8.396	8.409	296,951	-0.15(-1.74%)
Jul 06, 2006	8.508	8.602	8.490	8.558	298,483	+0.05(+0.58%)
Jul 05, 2006	8.547	8.550	8.399	8.508	397,722	-0.08(-0.91%)
Jul 03, 2006	8.435	8.589	8.404	8.586	272,045	+0.14(+1.64%)
Jun 30, 2006	8.286	8.469	8.229	8.448	583,556	+0.17(+2.02%)
Jun 29, 2006	8.151	8.284	8.117	8.281	801,959	+0.18(+2.26%)
Jun 28, 2006	8.023	8.106	8.015	8.098	471,673	+0.10(+1.21%)
Jun 27, 2006	8.164	8.205	7.999	8.002	583,939	-0.16(-1.98%)
Jun 26, 2006	8.132	8.169	8.007	8.164	549,838	+0.07(+0.87%)
Jun 23, 2006	8.023	8.111	7.924	8.093	677,431	+0.08(+0.98%)
Jun 22, 2006	8.028	8.072	7.963	8.015	602,331	-0.04(-0.49%)
Jun 21, 2006	7.986	8.101	7.918	8.054	973,999	+0.05(+0.59%)
Jun 20, 2006	8.117	8.185	7.994	8.007	342,930	-0.12(-1.48%)
Jun 19, 2006	8.192	8.218	8.015	8.127	426,843	-0.05(-0.57%)
Jun 16, 2006	8.221	8.247	8.080	8.174	1,679,785	-0.05(-0.57%)
Jun 15, 2006	8.091	8.260	8.054	8.221	901,198	+0.18(+2.27%)
Jun 14, 2006	7.916	8.078	7.916	8.038	541,408	+0.08(+1.05%)
Jun 13, 2006	8.106	8.237	7.947	7.955	693,141	-0.16(-1.99%)
Jun 12, 2006	8.286	8.286	8.093	8.117	567,847	-0.13(-1.61%)
Jun 09, 2006	8.229	8.336	8.229	8.250	506,541	+0.00(+0.00%)
Jun 08, 2006	8.122	8.260	8.036	8.250	545,240	+0.08(+0.99%)
Jun 07, 2006	8.064	8.310	8.041	8.169	365,920	+0.11(+1.43%)
Jun 06, 2006	8.166	8.190	8.002	8.054	492,747	-0.08(-1.03%)
Jun 05, 2006	8.278	8.331	8.101	8.138	1,134,544	-0.19(-2.26%)
Jun 02, 2006	8.062	8.333	8.023	8.325	647,544	+0.32(+3.94%)

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.