Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	18.56	18.65	18.50	18.60	5,782,827	+0.04(+0.23%)
May 30, 2007	18.30	18.57	18.18	18.56	10,015,384	+0.21(+1.15%)
May 29, 2007	18.37	18.39	18.23	18.35	9,652,253	-0.06(-0.31%)
May 25, 2007	18.32	18.45	18.32	18.41	5,164,350	+0.11(+0.62%)
May 24, 2007	18.40	18.41	18.20	18.29	6,693,213	+0.01(+0.04%)
May 23, 2007	18.46	18.46	18.26	18.29	4,485,442	-0.07(-0.38%)
May 22, 2007	18.21	18.39	18.18	18.36	4,393,266	+0.13(+0.71%)
May 21, 2007	18.23	18.25	18.06	18.23	3,968,306	-0.00(-0.02%)
May 18, 2007	18.24	18.33	18.21	18.23	3,528,456	+0.01(+0.08%)
May 17, 2007	18.30	18.32	18.19	18.22	3,445,771	-0.13(-0.69%)
May 16, 2007	18.30	18.37	18.27	18.34	3,373,884	+0.00(+0.02%)
May 15, 2007	18.54	18.60	18.33	18.34	5,277,909	-0.15(-0.80%)
May 14, 2007	18.33	18.53	18.30	18.49	5,902,379	+0.16(+0.86%)
May 11, 2007	18.35	18.38	18.26	18.33	7,820,683	+0.03(+0.15%)
May 10, 2007	18.44	18.54	18.30	18.30	4,319,302	-0.24(-1.31%)
May 09, 2007	18.58	18.60	18.35	18.54	3,754,916	-0.04(-0.19%)
May 08, 2007	18.60	18.61	18.50	18.58	3,099,404	-0.04(-0.19%)
May 07, 2007	18.61	18.68	18.57	18.61	2,233,060	+0.08(+0.44%)
May 04, 2007	18.66	18.68	18.45	18.53	4,745,430	-0.09(-0.49%)
May 03, 2007	18.31	18.72	18.31	18.62	8,298,323	+0.32(+1.75%)
May 02, 2007	18.10	18.39	18.08	18.30	6,157,892	+0.19(+1.07%)
May 01, 2007	18.11	18.15	17.98	18.11	5,654,111	+0.04(+0.23%)
Apr 30, 2007	18.05	18.20	17.93	18.07	8,315,050	+0.03(+0.18%)
Apr 27, 2007	17.98	18.04	17.91	18.04	5,298,652	+0.03(+0.18%)
Apr 26, 2007	18.11	18.11	17.85	18.01	7,734,872	-0.10(-0.56%)
Apr 25, 2007	17.79	19.00	17.60	18.11	17,226,088	+0.78(+4.53%)
Apr 24, 2007	17.24	17.46	17.17	17.32	5,699,574	+0.10(+0.59%)
Apr 23, 2007	17.42	17.42	17.21	17.22	3,886,189	-0.06(-0.35%)
Apr 20, 2007	17.40	17.42	17.19	17.28	6,200,798	+0.15(+0.86%)
Apr 19, 2007	17.17	17.24	17.10	17.13	3,794,571	-0.08(-0.45%)
Apr 18, 2007	17.05	17.25	17.03	17.21	4,088,176	+0.10(+0.58%)
Apr 17, 2007	17.05	17.19	17.02	17.11	4,012,632	+0.07(+0.39%)
Apr 16, 2007	16.63	17.07	16.63	17.04	4,028,703	+0.23(+1.36%)
Apr 13, 2007	16.81	16.84	16.61	16.82	6,791,554	+0.01(+0.08%)
Apr 12, 2007	16.76	16.82	16.66	16.80	3,634,441	-0.01(-0.04%)
Apr 11, 2007	16.91	16.95	16.76	16.81	2,771,657	-0.13(-0.79%)
Apr 10, 2007	16.98	17.01	16.89	16.94	1,691,488	+0.00(+0.02%)
Apr 09, 2007	16.89	16.96	16.88	16.94	2,352,686	+0.07(+0.44%)
Apr 05, 2007	16.89	16.90	16.81	16.86	1,988,131	-0.02(-0.12%)
Apr 04, 2007	16.77	16.91	16.65	16.89	4,221,475	+0.12(+0.71%)
Apr 03, 2007	16.72	16.84	16.72	16.77	3,711,443	+0.11(+0.63%)
Apr 02, 2007	16.61	16.66	16.54	16.66	3,806,638	+0.10(+0.60%)
Mar 30, 2007	16.54	16.63	16.39	16.56	4,483,879	+0.05(+0.30%)
Mar 29, 2007	16.54	16.61	16.43	16.51	3,016,151	+0.06(+0.36%)
Mar 28, 2007	16.54	16.56	16.44	16.45	3,786,740	-0.11(-0.64%)
Mar 27, 2007	16.70	16.70	16.56	16.56	3,534,139	-0.17(-1.03%)
Mar 26, 2007	16.75	16.75	16.57	16.73	2,940,104	-0.04(-0.21%)
Mar 23, 2007	16.77	16.83	16.70	16.77	3,018,424	-0.01(-0.04%)
Mar 22, 2007	16.54	17.13	16.54	16.77	4,070,596	-0.06(-0.36%)
Mar 21, 2007	16.59	16.85	16.48	16.83	5,216,251	+0.40(+2.46%)
Mar 20, 2007	16.34	16.51	16.28	16.43	3,668,538	+0.15(+0.91%)
Mar 19, 2007	16.09	16.32	16.08	16.28	4,498,796	+0.17(+1.03%)
Mar 16, 2007	16.17	16.19	16.01	16.12	6,614,790	-0.07(-0.46%)
Mar 15, 2007	16.10	16.24	16.09	16.19	6,246,777	+0.04(+0.26%)
Mar 14, 2007	16.07	16.17	15.90	16.15	5,144,085	+0.08(+0.53%)
Mar 13, 2007	16.51	16.42	15.97	16.06	6,653,718	-0.44(-2.69%)
Mar 12, 2007	16.29	16.53	16.26	16.51	6,383,500	+0.24(+1.45%)
Mar 09, 2007	16.45	16.46	16.21	16.27	6,284,335	-0.04(-0.22%)
Mar 08, 2007	16.34	16.37	16.23	16.31	6,585,231	+0.02(+0.15%)
Mar 07, 2007	16.33	16.40	16.28	16.28	4,901,423	-0.10(-0.62%)
Mar 06, 2007	16.41	16.42	16.26	16.38	8,072,999	+0.02(+0.13%)
Mar 05, 2007	16.37	16.50	16.27	16.36	6,097,658	-0.08(-0.47%)
Mar 02, 2007	16.57	16.60	16.41	16.44	4,803,963	-0.12(-0.74%)
Mar 01, 2007	16.37	16.66	16.32	16.56	6,635,783	-0.06(-0.38%)
Feb 28, 2007	16.62	16.78	16.56	16.63	7,283,373	+0.00(+0.02%)
Feb 27, 2007	17.21	17.21	16.49	16.62	10,388,461	-0.64(-3.71%)
Feb 26, 2007	17.10	17.27	17.04	17.26	6,915,090	+0.16(+0.95%)
Feb 23, 2007	17.10	17.13	17.04	17.10	4,414,406	+0.01(+0.06%)
Feb 22, 2007	16.89	17.11	16.89	17.09	5,034,117	+0.23(+1.38%)
Feb 21, 2007	17.04	17.04	16.85	16.86	4,784,357	-0.19(-1.09%)
Feb 20, 2007	16.89	17.10	16.81	17.04	2,727,464	+0.15(+0.92%)
Feb 16, 2007	16.83	16.94	16.82	16.89	4,152,145	+0.02(+0.13%)
Feb 15, 2007	16.89	16.91	16.77	16.87	4,545,679	+0.01(+0.06%)
Feb 14, 2007	16.88	16.90	16.77	16.86	5,683,401	+0.02(+0.13%)
Feb 13, 2007	16.84	16.91	16.76	16.84	4,795,851	-0.01(-0.04%)
Feb 12, 2007	16.87	16.97	16.79	16.84	6,283,395	+0.05(+0.31%)
Feb 09, 2007	16.97	17.08	16.72	16.79	6,133,172	-0.13(-0.77%)
Feb 08, 2007	17.25	17.26	16.92	16.92	7,921,268	-0.42(-2.40%)
Feb 07, 2007	17.16	17.38	17.14	17.34	5,361,731	+0.15(+0.88%)
Feb 06, 2007	17.00	17.23	17.00	17.19	4,469,530	+0.19(+1.14%)
Feb 05, 2007	17.07	17.07	16.96	16.99	4,820,727	-0.15(-0.86%)
Feb 02, 2007	17.10	17.14	17.01	17.14	6,277,516	+0.08(+0.45%)
Feb 01, 2007	16.75	17.07	16.72	17.06	6,835,568	+0.31(+1.83%)
Jan 31, 2007	16.63	16.90	16.47	16.76	11,788,705	+0.07(+0.44%)
Jan 30, 2007	16.54	16.70	16.48	16.68	6,267,287	+0.12(+0.74%)
Jan 29, 2007	16.53	16.69	16.47	16.56	4,563,580	+0.04(+0.21%)
Jan 26, 2007	16.50	16.59	16.38	16.52	3,997,856	+0.03(+0.19%)
Jan 25, 2007	16.71	16.73	16.47	16.49	5,084,410	-0.29(-1.72%)
Jan 24, 2007	16.79	16.82	16.72	16.78	3,869,141	+0.02(+0.15%)
Jan 23, 2007	16.75	16.81	16.65	16.76	3,202,547	+0.03(+0.19%)
Jan 22, 2007	16.75	16.82	16.69	16.72	4,147,030	-0.09(-0.52%)
Jan 19, 2007	16.86	16.91	16.71	16.81	5,080,148	-0.06(-0.33%)
Jan 18, 2007	17.00	17.00	16.85	16.87	5,026,729	-0.05(-0.27%)
Jan 17, 2007	17.05	17.06	16.86	16.91	10,083,009	-0.18(-1.07%)
Jan 16, 2007	17.10	17.14	17.03	17.10	6,618,200	+0.07(+0.39%)
Jan 12, 2007	16.69	17.04	16.69	17.03	6,150,221	+0.15(+0.92%)
Jan 11, 2007	16.54	16.97	16.48	16.88	12,847,981	+0.49(+3.01%)
Jan 10, 2007	16.18	16.39	16.14	16.38	5,746,457	+0.19(+1.20%)
Jan 09, 2007	16.19	16.20	16.12	16.19	4,801,406	+0.06(+0.37%)
Jan 08, 2007	16.09	16.14	16.06	16.13	4,617,283	+0.01(+0.07%)
Jan 05, 2007	16.06	16.14	16.01	16.12	3,848,398	+0.02(+0.13%)
Jan 04, 2007	16.28	16.28	16.09	16.10	5,293,253	-0.18(-1.10%)
Jan 03, 2007	16.20	16.44	16.19	16.28	7,687,705	+0.09(+0.54%)
Dec 29, 2006	16.19	16.26	16.16	16.19	3,140,036	+0.01(+0.09%)
Dec 28, 2006	16.07	16.21	16.07	16.18	2,460,372	+0.06(+0.37%)
Dec 27, 2006	16.18	16.22	16.04	16.12	3,738,720	-0.02(-0.13%)
Dec 26, 2006	16.02	16.15	15.98	16.14	2,320,007	+0.12(+0.77%)
Dec 22, 2006	16.12	16.20	15.98	16.01	2,918,122	-0.11(-0.66%)
Dec 21, 2006	16.17	16.24	16.08	16.12	4,471,803	+0.00(+0.02%)
Dec 20, 2006	16.08	16.16	16.02	16.12	4,337,689	+0.06(+0.37%)
Dec 19, 2006	15.94	16.06	15.88	16.06	6,089,415	+0.12(+0.77%)
Dec 18, 2006	15.90	15.97	15.85	15.93	6,018,664	+0.09(+0.58%)
Dec 15, 2006	15.83	15.91	15.78	15.84	7,987,189	+0.04(+0.22%)
Dec 14, 2006	15.63	15.81	15.59	15.81	3,799,810	+0.18(+1.13%)
Dec 13, 2006	15.62	15.67	15.58	15.63	3,505,725	+0.01(+0.07%)
Dec 12, 2006	15.62	15.68	15.57	15.62	10,454,381	-0.00(-0.02%)
Dec 11, 2006	15.59	15.70	15.57	15.62	2,997,114	+0.05(+0.32%)
Dec 08, 2006	15.54	15.61	15.50	15.57	5,586,202	+0.00(+0.02%)
Dec 07, 2006	15.78	15.82	15.57	15.57	4,087,929	-0.15(-0.98%)
Dec 06, 2006	15.62	15.74	15.57	15.72	5,728,840	+0.17(+1.06%)
Dec 05, 2006	15.48	15.59	15.47	15.56	7,663,269	+0.08(+0.52%)
Dec 04, 2006	15.49	15.54	15.43	15.48	5,466,295	+0.08(+0.53%)
Dec 01, 2006	15.47	15.57	15.25	15.40	5,369,403	-0.14(-0.88%)
Nov 30, 2006	15.56	15.59	15.46	15.53	4,209,541	+0.01(+0.09%)
Nov 29, 2006	15.50	15.63	15.42	15.52	5,059,405	+0.02(+0.11%)
Nov 28, 2006	15.45	15.56	15.39	15.50	5,056,280	-0.01(-0.07%)
Nov 27, 2006	15.53	15.55	15.45	15.51	5,800,444	-0.08(-0.52%)
Nov 24, 2006	15.59	15.66	15.53	15.59	1,450,821	-0.09(-0.56%)
Nov 22, 2006	15.65	15.83	15.63	15.68	3,802,936	+0.06(+0.41%)
Nov 21, 2006	15.61	15.62	15.56	15.62	6,655,707	+0.07(+0.45%)
Nov 20, 2006	15.61	15.78	15.51	15.55	5,462,885	-0.10(-0.65%)
Nov 17, 2006	15.65	15.70	15.54	15.65	6,239,725	+0.00(+0.02%)
Nov 16, 2006	15.61	15.72	15.61	15.65	6,743,790	+0.06(+0.41%)
Nov 15, 2006	15.60	15.66	15.52	15.58	12,186,217	-0.10(-0.61%)
Nov 14, 2006	15.56	15.72	15.51	15.68	8,280,138	+0.07(+0.47%)
Nov 13, 2006	15.62	15.67	15.58	15.61	6,975,933	-0.04(-0.25%)
Nov 10, 2006	15.72	15.79	15.62	15.64	4,917,051	-0.13(-0.85%)
Nov 09, 2006	15.87	15.90	15.77	15.78	3,265,626	-0.08(-0.53%)
Nov 08, 2006	15.82	15.89	15.80	15.86	2,620,912	-0.01(-0.04%)
Nov 07, 2006	15.85	15.94	15.77	15.87	4,329,733	+0.07(+0.42%)
Nov 06, 2006	15.79	15.84	15.72	15.80	2,728,885	+0.05(+0.31%)
Nov 03, 2006	15.97	15.97	15.69	15.75	4,087,929	-0.14(-0.89%)
Nov 02, 2006	15.79	15.93	15.78	15.89	5,128,167	+0.05(+0.31%)
Nov 01, 2006	15.85	15.94	15.78	15.84	5,612,343	+0.04(+0.22%)
Oct 31, 2006	15.96	15.98	15.69	15.81	6,836,136	-0.17(-1.08%)
Oct 30, 2006	15.91	16.05	15.87	15.98	5,989,681	+0.12(+0.73%)
Oct 27, 2006	15.84	15.91	15.79	15.87	7,570,071	-0.03(-0.20%)
Oct 26, 2006	15.36	15.92	15.36	15.90	11,077,785	+0.54(+3.48%)
Oct 25, 2006	15.13	15.57	14.96	15.36	17,860,788	-0.34(-2.15%)
Oct 24, 2006	15.84	15.88	15.66	15.70	6,270,412	-0.17(-1.04%)
Oct 23, 2006	15.88	15.95	15.85	15.87	4,733,780	-0.05(-0.33%)
Oct 20, 2006	15.85	15.93	15.74	15.92	4,572,104	+0.11(+0.67%)
Oct 19, 2006	15.87	15.88	15.74	15.81	2,837,995	-0.09(-0.58%)
Oct 18, 2006	15.96	16.08	15.88	15.90	4,428,045	+0.01(+0.04%)
Oct 17, 2006	15.82	15.90	15.78	15.90	3,232,098	+0.01(+0.04%)
Oct 16, 2006	15.93	15.96	15.85	15.89	2,305,516	-0.05(-0.33%)
Oct 13, 2006	15.93	16.02	15.90	15.94	2,691,947	-0.03(-0.20%)
Oct 12, 2006	16.16	16.16	15.96	15.97	2,857,316	-0.14(-0.87%)
Oct 11, 2006	16.04	16.17	15.99	16.12	3,745,540	+0.07(+0.46%)
Oct 10, 2006	16.07	16.07	15.92	16.04	3,800,095	-0.04(-0.22%)
Oct 09, 2006	16.17	16.17	16.05	16.08	2,256,928	-0.06(-0.37%)
Oct 06, 2006	16.04	16.15	16.00	16.14	4,844,595	+0.11(+0.66%)
Oct 05, 2006	16.07	16.09	16.00	16.03	3,017,003	-0.05(-0.31%)
Oct 04, 2006	15.85	16.08	15.85	16.08	3,499,474	+0.19(+1.17%)
Oct 03, 2006	15.97	16.03	15.84	15.89	5,609,217	-0.12(-0.77%)
Oct 02, 2006	16.05	16.06	15.94	16.02	2,602,727	-0.09(-0.55%)
Sep 29, 2006	16.16	16.19	16.06	16.10	3,983,649	-0.09(-0.54%)
Sep 28, 2006	16.01	16.20	16.01	16.19	3,852,945	+0.19(+1.19%)
Sep 27, 2006	16.02	16.16	15.95	16.00	5,236,141	-0.02(-0.11%)
Sep 26, 2006	16.07	16.18	15.93	16.02	5,378,779	+0.05(+0.33%)
Sep 25, 2006	15.97	16.02	15.84	15.97	5,500,391	+0.05(+0.31%)
Sep 22, 2006	15.97	16.04	15.88	15.92	3,794,128	-0.05(-0.31%)
Sep 21, 2006	16.02	16.07	15.90	15.97	6,362,474	-0.01(-0.04%)
Sep 20, 2006	15.55	16.07	15.54	15.97	9,731,528	+0.43(+2.76%)
Sep 19, 2006	15.66	15.66	15.48	15.55	4,714,459	-0.07(-0.47%)
Sep 18, 2006	15.72	15.86	15.62	15.62	4,149,872	-0.18(-1.14%)
Sep 15, 2006	15.83	15.88	15.78	15.80	6,921,662	+0.05(+0.31%)
Sep 14, 2006	16.13	16.14	15.73	15.75	5,849,316	-0.38(-2.36%)
Sep 13, 2006	16.19	16.22	16.01	16.13	3,804,641	-0.03(-0.20%)
Sep 12, 2006	15.88	16.30	15.85	16.16	7,720,949	+0.34(+2.16%)
Sep 11, 2006	15.69	15.84	15.60	15.82	6,796,072	+0.13(+0.83%)
Sep 08, 2006	15.77	15.84	15.68	15.69	4,263,528	-0.04(-0.27%)
Sep 07, 2006	15.94	15.94	15.70	15.73	7,274,565	-0.21(-1.32%)
Sep 06, 2006	15.72	16.10	15.91	15.94	10,413,749	+0.22(+1.39%)
Sep 05, 2006	15.77	15.79	15.66	15.72	7,035,602	-0.02(-0.11%)
Sep 01, 2006	15.99	16.00	15.71	15.74	4,406,166	-0.12(-0.75%)
Aug 31, 2006	15.83	15.88	15.78	15.86	3,957,224	+0.07(+0.45%)
Aug 30, 2006	15.72	15.79	15.64	15.79	3,508,566	+0.10(+0.65%)
Aug 29, 2006	15.70	15.71	15.63	15.69	6,173,804	+0.08(+0.50%)
Aug 28, 2006	15.49	15.65	15.46	15.61	4,216,645	+0.21(+1.39%)
Aug 25, 2006	15.33	15.42	15.28	15.40	4,271,484	+0.07(+0.46%)
Aug 24, 2006	15.21	15.34	15.19	15.33	3,765,429	+0.17(+1.11%)
Aug 23, 2006	15.16	15.19	15.13	15.16	4,558,182	+0.03(+0.21%)
Aug 22, 2006	15.22	15.22	15.08	15.13	3,615,972	-0.09(-0.62%)
Aug 21, 2006	15.20	15.29	15.17	15.22	2,355,240	-0.02(-0.14%)
Aug 18, 2006	15.32	15.34	15.21	15.24	3,987,911	-0.07(-0.48%)
Aug 17, 2006	15.25	15.33	15.18	15.32	3,400,877	+0.07(+0.46%)
Aug 16, 2006	15.21	15.31	15.16	15.25	4,595,688	+0.05(+0.32%)
Aug 15, 2006	15.20	15.26	15.11	15.20	7,813,295	+0.10(+0.65%)
Aug 14, 2006	15.31	15.41	15.08	15.10	5,541,308	-0.12(-0.76%)
Aug 11, 2006	15.15	15.28	15.14	15.21	3,789,866	+0.03(+0.21%)
Aug 10, 2006	14.96	15.21	14.96	15.18	4,827,263	+0.24(+1.60%)
Aug 09, 2006	15.13	15.15	14.93	14.94	4,934,952	-0.09(-0.59%)
Aug 08, 2006	15.27	15.32	15.00	15.03	5,388,724	-0.20(-1.34%)
Aug 07, 2006	15.31	15.33	15.20	15.24	4,166,352	-0.03(-0.21%)
Aug 04, 2006	15.33	15.46	15.21	15.27	8,333,272	+0.08(+0.53%)
Aug 03, 2006	15.21	15.30	15.16	15.19	8,767,439	-0.02(-0.12%)
Aug 02, 2006	15.44	15.62	15.20	15.20	14,790,933	-0.28(-1.82%)
Aug 01, 2006	15.44	15.52	15.38	15.49	10,438,753	-0.05(-0.32%)
Jul 31, 2006	15.49	15.60	15.43	15.53	10,876,898	-0.01(-0.07%)
Jul 28, 2006	15.41	15.59	15.34	15.55	9,318,387	+0.19(+1.26%)
Jul 27, 2006	15.39	15.56	15.26	15.35	10,681,694	+0.08(+0.51%)
Jul 26, 2006	15.02	15.57	14.65	15.27	22,999,752	-0.62(-3.90%)
Jul 25, 2006	15.70	15.99	15.57	15.89	5,867,501	+0.09(+0.56%)
Jul 24, 2006	15.81	15.89	15.72	15.81	3,505,157	-0.00(-0.02%)
Jul 21, 2006	15.97	15.97	15.75	15.81	4,572,104	-0.12(-0.75%)
Jul 20, 2006	15.91	16.10	15.88	15.93	3,198,853	-0.01(-0.09%)
Jul 19, 2006	15.70	16.01	15.66	15.94	4,216,645	+0.31(+1.98%)
Jul 18, 2006	15.71	15.76	15.52	15.63	4,202,153	-0.08(-0.54%)
Jul 17, 2006	15.70	15.82	15.68	15.72	2,033,025	+0.03(+0.20%)
Jul 14, 2006	15.88	15.88	15.65	15.69	3,567,952	-0.24(-1.48%)
Jul 13, 2006	16.09	16.09	15.89	15.92	3,777,932	-0.12(-0.75%)
Jul 12, 2006	16.15	16.21	15.94	16.04	2,913,576	-0.11(-0.65%)
Jul 11, 2006	16.21	16.25	16.02	16.15	3,592,672	-0.04(-0.26%)
Jul 10, 2006	16.23	16.25	16.12	16.19	2,441,619	+0.02(+0.15%)
Jul 07, 2006	16.23	16.26	16.12	16.16	4,031,669	-0.06(-0.39%)
Jul 06, 2006	16.26	16.30	16.16	16.23	3,042,576	-0.03(-0.17%)
Jul 05, 2006	16.47	16.48	16.19	16.26	4,792,313	-0.22(-1.32%)
Jul 03, 2006	16.44	16.49	16.29	16.47	1,453,662	+0.16(+0.99%)
Jun 30, 2006	16.31	16.40	16.24	16.31	4,359,283	+0.00(+0.00%)
Jun 29, 2006	16.04	16.40	16.02	16.31	8,099,424	+0.27(+1.71%)
Jun 28, 2006	16.03	16.11	15.96	16.04	2,784,576	+0.01(+0.04%)
Jun 27, 2006	16.03	16.08	15.97	16.03	2,961,312	+0.01(+0.07%)
Jun 26, 2006	15.99	16.06	15.94	16.02	3,417,641	+0.06(+0.40%)
Jun 23, 2006	16.07	16.14	15.91	15.96	3,177,827	-0.20(-1.26%)
Jun 22, 2006	16.22	16.22	16.02	16.16	4,083,098	-0.06(-0.35%)
Jun 21, 2006	16.14	16.25	16.04	16.22	5,799,591	+0.04(+0.26%)
Jun 20, 2006	16.31	16.39	16.17	16.18	2,670,636	-0.13(-0.78%)
Jun 19, 2006	16.37	16.47	16.28	16.30	3,220,164	-0.05(-0.30%)
Jun 16, 2006	16.56	16.65	16.29	16.35	4,142,768	-0.27(-1.63%)
Jun 15, 2006	16.21	16.65	16.20	16.62	4,483,737	+0.38(+2.36%)
Jun 14, 2006	16.44	16.45	15.99	16.24	6,082,027	-0.26(-1.60%)
Jun 13, 2006	16.54	16.60	16.46	16.50	5,027,582	-0.04(-0.26%)
Jun 12, 2006	16.65	16.67	16.54	16.54	2,886,583	-0.11(-0.63%)
Jun 09, 2006	16.64	16.73	16.54	16.65	3,026,380	+0.01(+0.08%)
Jun 08, 2006	16.57	16.68	16.48	16.64	5,987,692	+0.07(+0.42%)
Jun 07, 2006	16.50	16.67	16.44	16.57	3,726,502	+0.07(+0.43%)
Jun 06, 2006	16.51	16.53	16.40	16.50	4,633,479	-0.01(-0.06%)
Jun 05, 2006	16.56	16.63	16.48	16.51	4,731,791	-0.13(-0.78%)
Jun 02, 2006	16.71	16.71	16.51	16.64	3,437,531	+0.04(+0.21%)

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.