Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	20.64	20.80	20.59	20.67	2,952,211	+0.11(+0.55%)
May 30, 2007	20.24	20.56	20.10	20.56	3,172,186	+0.32(+1.57%)
May 29, 2007	20.30	20.49	20.21	20.24	2,301,849	-0.06(-0.31%)
May 25, 2007	20.18	20.34	20.16	20.30	1,893,458	+0.08(+0.39%)
May 24, 2007	20.45	20.49	20.22	20.22	2,236,096	-0.22(-1.06%)
May 23, 2007	20.39	20.52	20.37	20.44	2,427,379	+0.06(+0.29%)
May 22, 2007	20.14	20.51	20.12	20.38	2,135,194	+0.24(+1.18%)
May 21, 2007	20.12	20.23	20.03	20.14	3,139,429	+0.02(+0.10%)
May 18, 2007	20.10	20.16	20.02	20.12	2,143,802	+0.04(+0.19%)
May 17, 2007	20.05	20.20	20.05	20.08	3,291,021	-0.04(-0.19%)
May 16, 2007	20.16	20.21	20.07	20.12	3,164,535	-0.02(-0.10%)
May 15, 2007	20.16	20.25	20.11	20.14	2,635,877	-0.02(-0.10%)
May 14, 2007	20.11	20.29	19.96	20.16	1,710,068	+0.09(+0.44%)
May 11, 2007	20.02	20.10	19.89	20.07	2,910,129	+0.07(+0.36%)
May 10, 2007	20.39	20.41	20.00	20.00	2,340,106	-0.36(-1.79%)
May 09, 2007	20.40	20.50	20.28	20.37	1,753,850	-0.03(-0.16%)
May 08, 2007	20.33	20.41	20.20	20.40	2,102,437	+0.00(+0.02%)
May 07, 2007	20.33	20.43	20.17	20.40	2,008,469	+0.05(+0.27%)
May 04, 2007	20.32	20.46	20.14	20.34	2,631,812	+0.02(+0.10%)
May 03, 2007	19.69	20.50	19.67	20.32	3,920,394	+0.80(+4.11%)
May 02, 2007	19.17	19.53	19.15	19.52	2,251,994	+0.36(+1.86%)
May 01, 2007	18.89	19.31	18.89	19.16	2,005,951	-0.10(-0.50%)
Apr 30, 2007	19.38	19.43	19.24	19.26	1,439,886	-0.10(-0.50%)
Apr 27, 2007	18.96	19.36	18.96	19.36	1,313,873	+0.04(+0.22%)
Apr 26, 2007	19.37	19.43	19.28	19.31	1,778,691	-0.07(-0.35%)
Apr 25, 2007	19.23	19.41	19.19	19.38	1,115,853	+0.17(+0.87%)
Apr 24, 2007	19.30	19.36	19.20	19.21	1,313,873	-0.09(-0.46%)
Apr 23, 2007	19.43	19.51	19.30	19.30	1,315,786	-0.14(-0.73%)
Apr 20, 2007	19.00	19.54	19.00	19.44	1,820,328	+0.13(+0.67%)
Apr 19, 2007	19.24	19.36	19.20	19.31	1,226,433	+0.05(+0.28%)
Apr 18, 2007	19.16	19.31	19.15	19.26	1,084,095	+0.01(+0.04%)
Apr 17, 2007	19.28	19.30	19.21	19.25	787,367	-0.00(-0.02%)
Apr 16, 2007	19.20	19.29	19.18	19.26	792,628	+0.07(+0.37%)
Apr 13, 2007	19.15	19.20	19.05	19.18	1,525,480	+0.03(+0.17%)
Apr 12, 2007	19.11	19.16	19.00	19.15	706,790	+0.09(+0.48%)
Apr 11, 2007	19.11	19.17	19.00	19.06	1,008,777	-0.10(-0.50%)
Apr 10, 2007	19.05	19.18	19.01	19.15	1,360,977	+0.06(+0.31%)
Apr 09, 2007	19.15	19.15	18.95	19.10	1,626,143	-0.02(-0.09%)
Apr 05, 2007	19.21	19.16	19.01	19.11	1,867,398	-0.10(-0.50%)
Apr 04, 2007	19.22	19.28	19.14	19.21	1,195,517	+0.00(+0.00%)
Apr 03, 2007	19.08	19.22	19.06	19.21	1,913,306	+0.14(+0.75%)
Apr 02, 2007	18.88	19.10	18.88	19.07	2,011,578	+0.17(+0.89%)
Mar 30, 2007	18.77	18.94	18.76	18.90	1,974,756	+0.11(+0.58%)
Mar 29, 2007	18.83	18.87	18.72	18.79	1,007,811	+0.04(+0.22%)
Mar 28, 2007	18.85	18.87	18.70	18.75	1,164,673	-0.12(-0.62%)
Mar 27, 2007	18.85	18.95	18.78	18.87	1,474,551	-0.03(-0.16%)
Mar 26, 2007	18.86	18.92	18.77	18.90	2,432,878	+0.01(+0.04%)
Mar 23, 2007	18.87	18.99	18.86	18.89	1,256,728	+0.03(+0.16%)
Mar 22, 2007	18.66	18.90	18.65	18.86	2,138,781	+0.23(+1.26%)
Mar 21, 2007	18.41	18.67	18.36	18.62	2,103,286	+0.21(+1.14%)
Mar 20, 2007	18.37	18.44	18.32	18.41	1,559,368	-0.02(-0.11%)
Mar 19, 2007	18.35	18.45	18.32	18.44	1,261,988	+0.15(+0.82%)
Mar 16, 2007	18.29	18.34	18.19	18.29	2,487,394	+0.01(+0.05%)
Mar 15, 2007	18.22	18.33	18.19	18.28	947,098	+0.02(+0.11%)
Mar 14, 2007	18.26	18.31	17.90	18.26	1,816,469	+0.04(+0.21%)
Mar 13, 2007	18.56	18.50	18.21	18.22	1,693,092	-0.34(-1.83%)
Mar 12, 2007	18.50	18.58	18.46	18.56	1,418,840	+0.01(+0.05%)
Mar 09, 2007	18.52	18.58	18.46	18.55	1,506,830	+0.10(+0.57%)
Mar 08, 2007	18.40	18.53	18.37	18.44	1,525,241	+0.08(+0.43%)
Mar 07, 2007	18.48	18.52	18.35	18.36	1,786,342	-0.18(-0.95%)
Mar 06, 2007	18.41	18.59	18.36	18.54	1,799,732	+0.16(+0.86%)
Mar 05, 2007	18.59	18.63	18.38	18.38	3,241,526	-0.29(-1.57%)
Mar 02, 2007	18.61	18.75	18.55	18.67	1,631,403	+0.05(+0.25%)
Mar 01, 2007	18.72	19.06	18.35	18.63	2,784,289	-0.09(-0.47%)
Feb 28, 2007	18.65	18.86	18.58	18.72	2,550,756	+0.02(+0.11%)
Feb 27, 2007	19.57	19.57	18.65	18.69	1,889,396	-0.50(-2.61%)
Feb 26, 2007	19.29	19.35	19.15	19.20	1,400,730	-0.04(-0.20%)
Feb 23, 2007	19.06	19.25	19.03	19.23	1,007,582	+0.14(+0.72%)
Feb 22, 2007	19.10	19.21	19.05	19.10	1,219,428	+0.06(+0.31%)
Feb 21, 2007	18.99	19.15	18.92	19.04	1,285,898	+0.03(+0.18%)
Feb 20, 2007	18.99	19.05	18.89	19.00	1,083,856	+0.05(+0.26%)
Feb 16, 2007	19.11	19.56	18.89	18.95	1,278,964	-0.28(-1.46%)
Feb 15, 2007	18.88	19.40	18.88	19.23	2,472,330	+0.41(+2.18%)
Feb 14, 2007	18.76	18.87	18.72	18.82	1,514,627	+0.10(+0.56%)
Feb 13, 2007	18.59	18.80	18.58	18.72	1,021,567	+0.18(+0.99%)
Feb 12, 2007	18.57	18.76	18.53	18.54	1,151,398	-0.08(-0.43%)
Feb 09, 2007	18.74	18.84	18.56	18.62	2,070,875	-0.14(-0.76%)
Feb 08, 2007	18.83	18.90	18.71	18.76	2,091,916	-0.06(-0.33%)
Feb 07, 2007	19.00	19.02	18.81	18.82	1,177,345	-0.12(-0.62%)
Feb 06, 2007	18.92	19.03	18.90	18.94	1,067,836	+0.00(+0.02%)
Feb 05, 2007	18.85	18.98	18.75	18.93	941,111	+0.15(+0.78%)
Feb 02, 2007	18.64	18.90	18.64	18.79	1,358,347	+0.08(+0.40%)
Feb 01, 2007	18.75	18.80	18.57	18.71	1,569,714	-0.04(-0.22%)
Jan 31, 2007	18.68	18.82	18.59	18.75	1,355,478	+0.09(+0.49%)
Jan 30, 2007	18.20	18.69	18.20	18.66	2,193,296	+0.12(+0.63%)
Jan 29, 2007	18.52	18.66	18.38	18.54	1,507,786	+0.03(+0.16%)
Jan 26, 2007	18.23	18.56	18.09	18.52	2,420,445	+0.24(+1.30%)
Jan 25, 2007	18.47	18.57	18.23	18.28	1,917,610	-0.26(-1.38%)
Jan 24, 2007	18.45	18.60	18.41	18.53	1,673,007	+0.10(+0.54%)
Jan 23, 2007	18.27	18.50	18.26	18.43	1,655,552	+0.13(+0.73%)
Jan 22, 2007	18.25	18.38	18.18	18.30	1,947,020	+0.09(+0.51%)
Jan 19, 2007	18.37	18.39	18.17	18.21	1,268,922	-0.16(-0.87%)
Jan 18, 2007	17.84	18.41	17.84	18.36	1,584,300	+0.17(+0.94%)
Jan 17, 2007	18.33	18.44	18.18	18.19	1,403,059	-0.19(-1.02%)
Jan 16, 2007	18.35	18.45	18.28	18.38	1,252,663	+0.05(+0.27%)
Jan 12, 2007	18.22	18.39	18.18	18.33	1,149,848	+0.10(+0.57%)
Jan 11, 2007	18.13	18.28	18.13	18.23	1,788,972	+0.11(+0.60%)
Jan 10, 2007	18.06	18.16	17.95	18.12	1,169,933	+0.05(+0.25%)
Jan 09, 2007	18.16	18.24	17.95	18.07	1,420,992	-0.08(-0.44%)
Jan 08, 2007	18.23	18.26	18.00	18.15	1,968,539	-0.10(-0.57%)
Jan 05, 2007	18.27	18.39	18.19	18.26	1,951,324	-0.02(-0.11%)
Jan 04, 2007	18.26	18.36	18.18	18.28	1,286,377	-0.01(-0.07%)
Jan 03, 2007	18.28	18.43	18.22	18.29	2,407,533	+0.03(+0.16%)
Dec 29, 2006	18.23	18.42	18.22	18.26	1,258,880	+0.04(+0.21%)
Dec 28, 2006	18.25	18.31	18.15	18.22	1,038,426	-0.09(-0.50%)
Dec 27, 2006	18.17	18.32	18.13	18.31	1,588,843	+0.15(+0.83%)
Dec 26, 2006	17.79	18.26	17.74	18.16	1,605,580	+0.39(+2.19%)
Dec 22, 2006	17.89	17.94	17.70	17.77	1,831,533	-0.13(-0.72%)
Dec 21, 2006	18.03	18.04	17.81	17.90	1,107,766	-0.10(-0.53%)
Dec 20, 2006	18.06	18.18	17.99	18.00	1,495,114	-0.09(-0.49%)
Dec 19, 2006	18.07	18.12	17.88	18.09	1,628,056	-0.03(-0.16%)
Dec 18, 2006	17.96	18.45	17.96	18.12	2,896,739	+0.20(+1.14%)
Dec 15, 2006	17.91	18.06	17.89	17.91	2,020,185	+0.04(+0.23%)
Dec 14, 2006	17.92	18.03	17.77	17.87	1,967,104	-0.06(-0.35%)
Dec 13, 2006	18.16	18.27	17.92	17.93	2,066,811	-0.22(-1.22%)
Dec 12, 2006	17.95	18.21	17.71	18.16	3,963,380	+0.14(+0.79%)
Dec 11, 2006	18.10	18.11	17.96	18.01	1,179,497	-0.07(-0.37%)
Dec 08, 2006	17.97	18.12	17.88	18.08	2,001,296	+0.15(+0.82%)
Dec 07, 2006	18.08	18.17	17.93	17.93	1,839,662	-0.07(-0.37%)
Dec 06, 2006	18.04	18.05	17.91	18.00	781,629	-0.03(-0.14%)
Dec 05, 2006	18.02	18.06	17.93	18.03	1,628,295	+0.03(+0.19%)
Dec 04, 2006	17.77	18.05	17.74	17.99	1,863,333	+0.27(+1.51%)
Dec 01, 2006	17.65	17.86	17.56	17.72	1,983,124	-0.07(-0.40%)
Nov 30, 2006	17.50	17.86	17.49	17.80	3,039,484	+0.27(+1.53%)
Nov 29, 2006	17.38	17.54	17.33	17.53	1,941,520	+0.14(+0.79%)
Nov 28, 2006	17.23	17.45	17.21	17.39	1,922,870	+0.10(+0.61%)
Nov 27, 2006	17.39	17.45	17.26	17.29	1,085,530	-0.08(-0.46%)
Nov 24, 2006	17.35	17.44	17.29	17.36	396,194	-0.03(-0.14%)
Nov 22, 2006	17.29	17.46	17.28	17.39	1,244,294	+0.03(+0.14%)
Nov 21, 2006	17.43	17.47	17.29	17.36	1,468,813	-0.03(-0.14%)
Nov 20, 2006	17.31	17.42	17.24	17.39	1,916,653	+0.01(+0.07%)
Nov 17, 2006	17.19	17.38	17.09	17.38	2,308,544	+0.06(+0.36%)
Nov 16, 2006	17.14	17.31	17.11	17.31	1,353,804	+0.18(+1.07%)
Nov 15, 2006	17.02	17.18	17.00	17.13	2,090,004	+0.15(+0.91%)
Nov 14, 2006	17.02	17.05	16.88	16.98	1,507,069	-0.08(-0.44%)
Nov 13, 2006	16.99	17.19	16.98	17.05	1,018,581	+0.05(+0.27%)
Nov 10, 2006	16.98	17.01	16.88	17.01	1,577,366	+0.02(+0.10%)
Nov 09, 2006	17.42	17.43	16.97	16.99	2,421,162	-0.40(-2.31%)
Nov 08, 2006	17.21	17.45	17.11	17.39	1,965,431	+0.12(+0.70%)
Nov 07, 2006	17.14	17.31	17.07	17.27	3,242,722	+0.13(+0.76%)
Nov 06, 2006	17.09	17.19	16.90	17.14	3,540,645	-0.24(-1.40%)
Nov 03, 2006	17.53	17.57	17.33	17.38	1,971,647	-0.04(-0.24%)
Nov 02, 2006	17.31	17.54	16.96	17.42	2,925,910	+0.37(+2.16%)
Nov 01, 2006	16.90	17.16	16.90	17.06	1,733,500	+0.23(+1.34%)
Oct 31, 2006	17.34	17.34	16.77	16.83	3,299,868	-0.46(-2.66%)
Oct 30, 2006	17.17	17.36	17.15	17.29	1,324,394	+0.13(+0.76%)
Oct 27, 2006	17.20	17.35	17.15	17.16	1,255,293	-0.03(-0.19%)
Oct 26, 2006	17.15	17.25	17.10	17.19	1,207,472	+0.05(+0.27%)
Oct 25, 2006	17.15	17.18	17.11	17.15	1,600,080	+0.03(+0.20%)
Oct 24, 2006	17.07	17.13	17.00	17.11	952,110	+0.02(+0.12%)
Oct 23, 2006	16.97	17.12	16.95	17.09	1,079,791	+0.12(+0.69%)
Oct 20, 2006	16.93	16.99	16.82	16.98	1,563,737	+0.03(+0.20%)
Oct 19, 2006	16.98	17.01	16.85	16.94	930,112	-0.03(-0.20%)
Oct 18, 2006	17.15	17.21	16.82	16.98	1,663,443	-0.03(-0.20%)
Oct 17, 2006	16.92	17.03	16.83	17.01	1,509,699	+0.07(+0.42%)
Oct 16, 2006	17.03	17.07	16.85	16.94	1,150,566	-0.11(-0.66%)
Oct 13, 2006	17.01	17.05	16.87	17.05	1,409,037	+0.10(+0.62%)
Oct 12, 2006	16.75	16.97	16.75	16.95	1,598,168	+0.21(+1.27%)
Oct 11, 2006	16.61	16.76	16.60	16.73	1,629,490	+0.07(+0.40%)
Oct 10, 2006	16.66	16.72	16.61	16.67	1,258,641	+0.01(+0.08%)
Oct 09, 2006	16.81	16.89	16.60	16.65	1,456,379	-0.23(-1.36%)
Oct 06, 2006	16.95	17.00	16.65	16.88	2,462,288	-0.05(-0.32%)
Oct 05, 2006	17.11	17.14	16.90	16.94	1,535,283	-0.19(-1.12%)
Oct 04, 2006	16.67	17.15	16.67	17.13	2,509,869	+0.47(+2.84%)
Oct 03, 2006	16.54	16.73	16.45	16.66	1,993,406	+0.15(+0.89%)
Oct 02, 2006	16.61	16.63	16.48	16.51	1,149,131	-0.08(-0.48%)
Sep 29, 2006	16.56	16.63	16.46	16.59	1,479,811	+0.06(+0.38%)
Sep 28, 2006	16.58	16.62	16.45	16.53	1,420,753	-0.08(-0.50%)
Sep 27, 2006	16.59	16.73	16.55	16.61	1,675,159	-0.00(-0.02%)
Sep 26, 2006	16.60	16.72	16.48	16.62	2,567,254	-0.07(-0.43%)
Sep 25, 2006	16.54	16.73	16.50	16.69	2,047,443	+0.20(+1.22%)
Sep 22, 2006	16.51	16.55	16.41	16.49	1,211,537	-0.05(-0.30%)
Sep 21, 2006	16.47	16.58	16.44	16.54	1,903,264	+0.15(+0.94%)
Sep 20, 2006	16.34	16.44	16.32	16.38	1,651,249	+0.04(+0.23%)
Sep 19, 2006	16.45	16.46	16.23	16.34	2,019,468	-0.12(-0.74%)
Sep 18, 2006	16.54	16.58	16.41	16.47	1,853,769	-0.02(-0.13%)
Sep 15, 2006	16.73	16.73	16.46	16.49	1,909,719	-0.23(-1.38%)
Sep 14, 2006	16.73	16.75	16.65	16.72	1,343,761	-0.01(-0.05%)
Sep 13, 2006	16.72	16.74	16.63	16.73	1,728,479	+0.00(+0.03%)
Sep 12, 2006	16.67	16.79	16.66	16.72	2,786,512	+0.08(+0.50%)
Sep 11, 2006	16.43	16.70	16.34	16.64	1,896,808	+0.18(+1.09%)
Sep 08, 2006	16.48	16.57	16.44	16.46	2,515,608	-0.07(-0.43%)
Sep 07, 2006	16.65	16.77	16.51	16.53	1,539,826	-0.13(-0.80%)
Sep 06, 2006	16.55	16.73	16.48	16.66	2,460,136	+0.07(+0.40%)
Sep 05, 2006	16.72	16.73	16.57	16.60	1,627,099	-0.11(-0.68%)
Sep 01, 2006	16.70	16.73	16.62	16.71	914,810	+0.05(+0.33%)
Aug 31, 2006	16.68	16.73	16.61	16.65	1,975,712	-0.05(-0.30%)
Aug 30, 2006	16.68	16.75	16.67	16.70	1,221,101	+0.00(+0.00%)
Aug 29, 2006	16.54	16.73	16.54	16.70	2,405,620	+0.16(+0.99%)
Aug 28, 2006	16.40	16.65	16.40	16.54	1,688,788	+0.13(+0.82%)
Aug 25, 2006	16.44	16.49	16.36	16.41	790,476	-0.02(-0.10%)
Aug 24, 2006	16.38	16.48	16.38	16.42	1,384,170	+0.08(+0.49%)
Aug 23, 2006	16.43	16.55	16.32	16.34	1,108,723	-0.08(-0.51%)
Aug 22, 2006	16.53	16.62	16.36	16.43	1,206,994	-0.11(-0.66%)
Aug 21, 2006	16.39	16.61	16.36	16.54	1,197,191	+0.10(+0.61%)
Aug 18, 2006	16.37	16.49	16.37	16.44	1,242,142	+0.03(+0.15%)
Aug 17, 2006	16.44	16.51	16.33	16.41	1,367,672	-0.08(-0.46%)
Aug 16, 2006	16.63	16.65	16.42	16.49	1,541,739	-0.09(-0.53%)
Aug 15, 2006	16.60	16.64	16.53	16.57	1,343,044	+0.05(+0.30%)
Aug 14, 2006	16.56	16.69	16.46	16.52	1,570,432	+0.05(+0.28%)
Aug 11, 2006	16.39	16.49	16.30	16.48	1,129,525	+0.08(+0.51%)
Aug 10, 2006	16.25	16.44	16.17	16.39	1,366,954	+0.15(+0.90%)
Aug 09, 2006	16.42	16.57	16.23	16.25	1,957,779	-0.15(-0.92%)
Aug 08, 2006	16.27	16.51	16.26	16.40	1,484,833	+0.17(+1.06%)
Aug 07, 2006	16.24	16.36	16.21	16.23	1,284,942	+0.00(+0.03%)
Aug 04, 2006	16.26	16.32	16.20	16.22	1,700,265	+0.01(+0.05%)
Aug 03, 2006	16.06	16.31	16.03	16.21	3,005,770	+0.14(+0.88%)
Aug 02, 2006	15.96	16.09	15.92	16.07	2,136,390	+0.09(+0.55%)
Aug 01, 2006	15.72	16.08	15.27	15.98	3,350,557	-0.15(-0.91%)
Jul 31, 2006	15.84	16.25	15.75	16.13	3,609,028	+0.32(+2.01%)
Jul 28, 2006	15.62	15.89	15.62	15.81	1,615,383	+0.19(+1.23%)
Jul 27, 2006	15.47	15.76	15.22	15.62	2,843,180	+0.43(+2.86%)
Jul 26, 2006	14.97	15.34	14.91	15.19	2,811,618	+0.22(+1.48%)
Jul 25, 2006	15.06	15.18	14.93	14.96	1,733,500	-0.08(-0.53%)
Jul 24, 2006	14.84	15.11	14.82	15.04	1,409,515	+0.20(+1.35%)
Jul 21, 2006	14.95	14.96	14.80	14.84	1,694,526	-0.03(-0.20%)
Jul 20, 2006	15.12	15.12	14.85	14.87	1,327,981	-0.28(-1.88%)
Jul 19, 2006	15.10	15.21	15.13	15.16	1,646,467	+0.06(+0.39%)
Jul 18, 2006	15.23	15.24	15.04	15.10	1,025,515	-0.14(-0.91%)
Jul 17, 2006	15.16	15.26	15.14	15.24	830,884	+0.04(+0.25%)
Jul 14, 2006	15.28	15.37	15.18	15.20	1,755,976	-0.10(-0.66%)
Jul 13, 2006	15.54	15.60	15.24	15.30	2,232,988	-0.26(-1.64%)
Jul 12, 2006	15.66	15.66	15.52	15.55	1,534,327	-0.07(-0.43%)
Jul 11, 2006	15.61	15.66	15.48	15.62	1,184,040	+0.02(+0.13%)
Jul 10, 2006	15.60	15.70	15.57	15.60	709,181	+0.01(+0.05%)
Jul 07, 2006	15.53	15.68	15.51	15.59	1,078,117	+0.00(+0.03%)
Jul 06, 2006	15.51	15.67	15.46	15.59	1,555,129	+0.07(+0.43%)
Jul 05, 2006	15.47	15.54	15.29	15.52	1,437,490	-0.02(-0.11%)
Jul 03, 2006	15.55	15.61	15.52	15.54	606,844	+0.00(+0.00%)
Jun 30, 2006	15.43	15.60	15.38	15.54	1,289,246	+0.15(+0.98%)
Jun 29, 2006	15.19	15.43	15.16	15.39	1,260,553	+0.23(+1.55%)
Jun 28, 2006	14.91	15.15	14.85	15.15	2,259,050	+0.30(+2.00%)
Jun 27, 2006	15.02	15.13	14.83	14.86	1,697,874	-0.22(-1.44%)
Jun 26, 2006	15.06	15.11	14.94	15.07	1,666,073	+0.01(+0.06%)
Jun 23, 2006	15.15	15.16	15.01	15.06	1,167,303	-0.13(-0.85%)
Jun 22, 2006	15.16	15.22	15.09	15.19	1,639,293	+0.05(+0.36%)
Jun 21, 2006	15.21	15.32	15.12	15.14	2,322,412	-0.08(-0.55%)
Jun 20, 2006	15.24	15.30	15.19	15.22	1,614,666	-0.05(-0.33%)
Jun 19, 2006	15.38	15.41	15.16	15.27	1,090,073	-0.09(-0.57%)
Jun 16, 2006	15.19	15.42	15.15	15.36	1,803,797	+0.23(+1.49%)
Jun 15, 2006	14.99	15.19	14.98	15.14	1,763,627	+0.17(+1.12%)
Jun 14, 2006	14.96	15.09	14.86	14.97	2,293,242	-0.01(-0.08%)
Jun 13, 2006	15.04	15.20	14.95	14.98	1,819,338	-0.11(-0.75%)
Jun 12, 2006	15.31	15.50	15.09	15.09	2,841,745	-0.22(-1.42%)
Jun 09, 2006	15.26	15.50	15.26	15.31	2,574,906	+0.03(+0.22%)
Jun 08, 2006	15.22	15.35	15.04	15.28	2,518,477	+0.01(+0.08%)
Jun 07, 2006	15.29	15.51	15.27	15.27	2,258,572	-0.02(-0.14%)
Jun 06, 2006	15.14	15.32	15.11	15.29	1,876,962	+0.15(+1.02%)
Jun 05, 2006	15.11	15.34	15.03	15.13	1,898,243	-0.05(-0.30%)
Jun 02, 2006	15.22	15.31	15.10	15.18	1,540,065	-0.04(-0.25%)

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.