Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.52	16.68	16.24	16.25	1,183,880	-0.36(-2.16%)
Apr 27, 2007	16.80	16.83	16.51	16.61	901,245	-0.27(-1.60%)
Apr 26, 2007	16.95	16.96	16.72	16.88	718,888	-0.10(-0.60%)
Apr 25, 2007	16.97	17.09	16.71	16.98	1,196,139	+0.14(+0.82%)
Apr 24, 2007	16.58	16.87	16.54	16.84	1,479,669	+0.13(+0.79%)
Apr 23, 2007	16.18	16.76	16.14	16.71	1,452,288	+0.45(+2.74%)
Apr 20, 2007	16.43	16.43	16.17	16.27	668,730	+0.23(+1.41%)
Apr 19, 2007	15.92	16.14	15.74	16.04	861,749	-0.16(-0.99%)
Apr 18, 2007	16.17	16.33	16.04	16.20	775,293	-0.01(-0.09%)
Apr 17, 2007	16.24	16.43	16.18	16.22	1,112,051	-0.14(-0.85%)
Apr 16, 2007	16.14	16.39	16.07	16.35	745,438	+0.23(+1.40%)
Apr 13, 2007	15.94	16.19	15.91	16.13	1,265,412	+0.19(+1.19%)
Apr 12, 2007	15.96	16.07	15.77	15.94	1,166,567	+0.02(+0.14%)
Apr 11, 2007	15.81	16.05	15.74	15.92	1,635,604	+0.16(+1.02%)
Apr 10, 2007	15.92	15.96	15.72	15.76	1,011,043	-0.19(-1.19%)
Apr 09, 2007	15.78	16.02	15.68	15.95	1,389,585	+0.28(+1.82%)
Apr 05, 2007	15.74	15.89	15.66	15.66	1,259,252	-0.08(-0.51%)
Apr 04, 2007	15.81	15.99	15.74	15.74	1,335,645	-0.07(-0.46%)
Apr 03, 2007	15.78	15.95	15.59	15.81	1,509,240	+0.04(+0.23%)
Apr 02, 2007	15.03	15.78	15.03	15.78	2,416,236	+0.75(+4.96%)
Mar 30, 2007	15.05	15.29	14.84	15.03	2,527,814	-0.04(-0.24%)
Mar 29, 2007	14.79	15.16	14.57	15.07	2,532,879	+0.88(+6.23%)
Mar 28, 2007	14.35	14.43	14.14	14.19	1,316,889	-0.18(-1.27%)
Mar 27, 2007	14.27	14.38	14.20	14.37	1,805,366	+0.03(+0.20%)
Mar 26, 2007	14.40	14.54	14.09	14.34	1,377,401	-0.03(-0.20%)
Mar 23, 2007	14.46	14.52	14.29	14.37	1,219,002	-0.03(-0.20%)
Mar 22, 2007	14.84	14.84	14.28	14.40	1,621,776	+0.14(+0.97%)
Mar 21, 2007	14.24	14.35	14.00	14.26	2,296,838	+0.11(+0.77%)
Mar 20, 2007	13.88	14.30	13.83	14.15	2,804,225	+0.38(+2.76%)
Mar 19, 2007	13.72	13.88	13.65	13.77	1,434,025	+0.18(+1.29%)
Mar 16, 2007	13.86	13.88	13.52	13.59	2,090,539	-0.26(-1.85%)
Mar 15, 2007	13.76	14.05	13.72	13.85	1,290,740	+0.15(+1.07%)
Mar 14, 2007	13.50	13.70	13.30	13.70	1,252,133	+0.23(+1.68%)
Mar 13, 2007	13.92	13.96	13.43	13.48	1,082,644	-0.45(-3.20%)
Mar 12, 2007	13.93	14.16	13.50	13.92	1,880,527	-0.02(-0.16%)
Mar 09, 2007	14.17	14.17	13.91	13.94	1,438,187	-0.07(-0.52%)
Mar 08, 2007	13.70	14.11	13.63	14.02	1,492,675	+0.52(+3.84%)
Mar 07, 2007	13.68	13.84	13.46	13.50	1,262,127	-0.20(-1.44%)
Mar 06, 2007	13.59	13.79	13.42	13.70	1,015,698	+0.34(+2.57%)
Mar 05, 2007	13.37	13.64	13.26	13.35	1,615,068	-0.19(-1.40%)
Mar 02, 2007	14.01	14.10	13.40	13.54	1,858,622	-0.50(-3.59%)
Mar 01, 2007	14.18	14.46	13.89	14.05	2,110,137	-0.50(-3.42%)
Feb 28, 2007	13.33	14.98	13.07	14.54	4,073,197	+1.27(+9.58%)
Feb 27, 2007	13.59	13.94	12.60	13.27	1,529,502	-0.95(-6.68%)
Feb 26, 2007	14.41	14.46	14.08	14.22	738,686	-0.06(-0.41%)
Feb 23, 2007	14.35	14.45	14.18	14.28	523,114	-0.08(-0.56%)
Feb 22, 2007	14.39	14.46	14.14	14.36	688,495	+0.07(+0.51%)
Feb 21, 2007	14.00	14.29	13.96	14.29	552,822	+0.23(+1.61%)
Feb 20, 2007	13.97	14.13	13.73	14.06	812,120	+0.09(+0.63%)
Feb 16, 2007	13.99	14.06	13.82	13.97	615,251	-0.02(-0.16%)
Feb 15, 2007	13.72	14.13	13.67	14.00	977,775	+0.26(+1.86%)
Feb 14, 2007	13.90	13.97	13.67	13.74	641,284	-0.10(-0.74%)
Feb 13, 2007	13.64	13.88	13.60	13.84	701,005	+0.39(+2.93%)
Feb 12, 2007	13.45	13.64	13.35	13.45	614,977	-0.05(-0.38%)
Feb 09, 2007	13.55	13.71	13.37	13.50	798,156	-0.03(-0.22%)
Feb 08, 2007	13.77	13.77	13.45	13.53	1,714,872	-0.28(-2.01%)
Feb 07, 2007	14.00	14.16	13.64	13.81	3,782,959	-0.12(-0.84%)
Feb 06, 2007	13.95	14.00	13.81	13.92	987,358	+0.04(+0.32%)
Feb 05, 2007	13.95	14.02	13.81	13.88	687,263	-0.12(-0.84%)
Feb 02, 2007	14.34	14.34	14.00	14.00	840,459	-0.23(-1.64%)
Feb 01, 2007	14.10	14.32	14.05	14.23	1,029,799	+0.22(+1.56%)
Jan 31, 2007	13.81	14.06	13.75	14.01	1,292,383	+0.14(+1.00%)
Jan 30, 2007	13.54	13.91	13.54	13.87	1,168,758	+0.31(+2.32%)
Jan 29, 2007	13.44	13.77	13.43	13.56	794,870	+0.07(+0.49%)
Jan 26, 2007	13.35	13.74	13.17	13.49	997,900	+0.15(+1.15%)
Jan 25, 2007	13.64	13.74	13.25	13.34	1,374,252	-0.23(-1.72%)
Jan 24, 2007	13.66	13.67	13.38	13.57	1,426,687	-0.09(-0.69%)
Jan 23, 2007	13.33	13.71	13.26	13.67	1,649,979	+0.36(+2.69%)
Jan 22, 2007	13.18	13.32	13.09	13.31	1,247,752	+0.12(+0.94%)
Jan 19, 2007	13.18	13.30	12.97	13.18	2,301,099	-0.15(-1.15%)
Jan 18, 2007	13.18	13.37	13.14	13.34	3,339,523	+0.15(+1.16%)
Jan 17, 2007	13.05	13.31	12.94	13.18	2,147,902	+0.06(+0.44%)
Jan 16, 2007	13.12	13.26	12.94	13.13	3,724,226	-0.03(-0.22%)
Jan 12, 2007	12.78	13.16	12.73	13.16	2,526,034	+0.34(+2.68%)
Jan 11, 2007	12.56	12.86	12.51	12.81	3,101,035	+0.31(+2.51%)
Jan 10, 2007	12.38	12.51	12.29	12.50	1,284,990	+0.08(+0.65%)
Jan 09, 2007	12.42	12.48	12.14	12.42	2,027,289	+0.02(+0.18%)
Jan 08, 2007	12.34	12.60	12.21	12.40	1,677,360	+0.10(+0.77%)
Jan 05, 2007	12.51	12.51	12.24	12.30	1,695,294	-0.26(-2.04%)
Jan 04, 2007	12.49	12.60	12.37	12.56	1,707,342	+0.02(+0.18%)
Jan 03, 2007	13.02	13.02	12.34	12.53	2,215,396	-0.41(-3.16%)
Dec 29, 2006	12.92	13.10	12.80	12.94	1,398,484	-0.01(-0.06%)
Dec 28, 2006	13.43	13.59	12.91	12.95	2,175,009	-0.58(-4.27%)
Dec 27, 2006	13.33	13.53	13.18	13.53	1,812,896	+0.37(+2.77%)
Dec 26, 2006	13.33	13.44	13.11	13.16	1,380,139	-0.22(-1.64%)
Dec 22, 2006	13.49	13.60	13.27	13.38	2,045,497	-0.31(-2.24%)
Dec 21, 2006	13.37	13.84	13.33	13.69	2,893,076	-0.69(-4.82%)
Dec 20, 2006	14.62	14.72	14.19	14.38	1,249,668	-0.25(-1.70%)
Dec 19, 2006	14.44	14.72	14.36	14.63	1,261,168	+0.08(+0.55%)
Dec 18, 2006	15.14	15.14	14.48	14.55	1,648,062	-0.37(-2.45%)
Dec 15, 2006	15.05	15.36	14.85	14.92	2,160,634	+0.07(+0.49%)
Dec 14, 2006	13.70	15.60	13.60	14.84	7,809,882	+1.48(+11.04%)
Dec 13, 2006	13.07	13.40	13.07	13.37	1,071,007	+0.24(+1.84%)
Dec 12, 2006	13.44	13.47	13.03	13.13	1,473,371	-0.46(-3.39%)
Dec 11, 2006	13.73	13.78	13.56	13.59	832,382	-0.10(-0.75%)
Dec 08, 2006	13.66	13.79	13.51	13.69	556,108	+0.03(+0.21%)
Dec 07, 2006	13.73	13.83	13.62	13.66	953,132	+0.04(+0.27%)
Dec 06, 2006	13.74	13.86	13.60	13.62	841,144	-0.23(-1.63%)
Dec 05, 2006	13.97	14.03	13.76	13.85	821,840	-0.10(-0.68%)
Dec 04, 2006	13.59	14.01	13.53	13.94	952,037	+0.49(+3.64%)
Dec 01, 2006	13.31	13.55	13.26	13.45	861,816	-0.06(-0.43%)
Nov 30, 2006	13.43	13.64	13.32	13.51	1,279,924	+0.07(+0.49%)
Nov 29, 2006	13.40	13.46	13.21	13.45	887,418	+0.17(+1.27%)
Nov 28, 2006	13.16	13.29	13.09	13.28	639,757	+0.14(+1.06%)
Nov 27, 2006	13.50	13.53	13.08	13.14	718,340	-0.36(-2.65%)
Nov 24, 2006	13.31	13.57	13.27	13.50	288,185	+0.13(+0.98%)
Nov 22, 2006	13.39	13.40	13.18	13.37	451,101	+0.01(+0.11%)
Nov 21, 2006	13.22	13.35	13.12	13.35	689,864	+0.16(+1.22%)
Nov 20, 2006	13.30	13.47	13.10	13.19	848,537	+0.07(+0.56%)
Nov 17, 2006	12.93	13.17	12.90	13.12	896,864	+0.19(+1.47%)
Nov 16, 2006	13.24	13.24	12.85	12.93	1,048,007	-0.22(-1.67%)
Nov 15, 2006	13.10	13.27	12.94	13.15	791,310	+0.10(+0.78%)
Nov 14, 2006	12.89	13.05	12.73	13.05	817,870	+0.20(+1.59%)
Nov 13, 2006	12.71	12.91	12.63	12.84	652,899	+0.04(+0.29%)
Nov 10, 2006	12.80	12.89	12.66	12.80	509,697	-0.03(-0.23%)
Nov 09, 2006	12.85	13.06	12.74	12.83	810,477	+0.04(+0.29%)
Nov 08, 2006	12.68	12.86	12.67	12.80	848,263	+0.04(+0.34%)
Nov 07, 2006	12.75	12.87	12.67	12.75	1,000,638	-0.04(-0.29%)
Nov 06, 2006	12.72	12.83	12.62	12.79	763,929	+0.18(+1.45%)
Nov 03, 2006	12.60	12.70	12.53	12.61	1,017,341	+0.09(+0.70%)
Nov 02, 2006	12.49	12.56	12.45	12.52	955,733	-0.01(-0.12%)
Nov 01, 2006	12.64	12.75	12.49	12.53	1,349,472	-0.09(-0.69%)
Oct 31, 2006	12.61	12.69	12.42	12.62	1,149,317	+0.07(+0.52%)
Oct 30, 2006	12.67	12.68	12.51	12.56	1,098,251	-0.12(-0.98%)
Oct 27, 2006	12.80	12.81	12.61	12.68	1,150,412	-0.20(-1.59%)
Oct 26, 2006	13.10	13.10	12.78	12.88	995,436	-0.11(-0.84%)
Oct 25, 2006	12.78	13.05	12.77	12.99	1,709,258	+0.12(+0.91%)
Oct 24, 2006	12.32	12.92	12.28	12.88	1,889,836	+0.49(+3.95%)
Oct 23, 2006	12.33	12.51	12.13	12.39	1,767,169	-0.02(-0.18%)
Oct 20, 2006	12.72	12.72	12.38	12.41	1,009,263	-0.26(-2.07%)
Oct 19, 2006	12.42	12.75	12.42	12.67	1,286,633	+0.26(+2.06%)
Oct 18, 2006	12.75	12.78	12.34	12.42	1,265,002	-0.18(-1.39%)
Oct 17, 2006	12.80	12.86	12.47	12.59	1,777,985	-0.34(-2.60%)
Oct 16, 2006	12.97	13.08	12.78	12.93	1,068,132	+0.05(+0.40%)
Oct 13, 2006	12.97	13.03	12.78	12.88	1,124,948	-0.10(-0.79%)
Oct 12, 2006	12.86	12.98	12.67	12.98	1,253,776	+0.24(+1.89%)
Oct 11, 2006	12.78	12.93	12.63	12.74	1,663,258	-0.17(-1.30%)
Oct 10, 2006	12.94	12.95	12.68	12.91	1,284,579	-0.05(-0.39%)
Oct 09, 2006	12.74	13.13	12.64	12.96	1,553,324	+0.20(+1.55%)
Oct 06, 2006	12.97	12.91	12.57	12.76	1,529,502	-0.20(-1.58%)
Oct 05, 2006	12.64	13.02	12.45	12.97	2,697,028	+0.38(+3.02%)
Oct 04, 2006	12.14	12.59	11.99	12.59	2,346,004	+0.43(+3.55%)
Oct 03, 2006	12.26	12.35	12.08	12.15	2,859,945	-0.27(-2.18%)
Oct 02, 2006	12.48	12.56	12.24	12.42	2,464,974	-0.04(-0.29%)
Sep 29, 2006	12.49	12.56	12.38	12.46	1,640,669	+0.01(+0.06%)
Sep 28, 2006	12.59	12.60	12.41	12.45	2,620,498	-0.13(-1.04%)
Sep 27, 2006	12.87	12.97	12.48	12.59	3,861,679	-1.23(-8.93%)
Sep 26, 2006	13.53	13.89	13.44	13.82	1,106,603	+0.37(+2.77%)
Sep 25, 2006	13.25	13.57	13.07	13.45	955,596	+0.18(+1.38%)
Sep 22, 2006	13.55	13.63	13.21	13.26	784,328	-0.30(-2.21%)
Sep 21, 2006	13.85	13.94	13.48	13.56	716,286	-0.28(-2.06%)
Sep 20, 2006	13.59	13.89	13.55	13.85	1,079,495	+0.42(+3.10%)
Sep 19, 2006	13.69	13.69	13.29	13.43	831,424	-0.26(-1.87%)
Sep 18, 2006	13.61	13.88	13.48	13.69	1,047,733	+0.09(+0.64%)
Sep 15, 2006	13.55	13.70	13.37	13.60	1,222,287	+0.15(+1.09%)
Sep 14, 2006	13.48	13.59	13.37	13.45	573,221	-0.06(-0.43%)
Sep 13, 2006	13.44	13.64	13.34	13.51	824,715	+0.11(+0.82%)
Sep 12, 2006	13.22	13.53	13.22	13.40	760,507	+0.23(+1.72%)
Sep 11, 2006	13.48	13.55	13.15	13.18	922,465	-0.32(-2.38%)
Sep 08, 2006	13.59	13.66	13.43	13.50	812,257	-0.07(-0.48%)
Sep 07, 2006	13.81	13.83	13.51	13.56	1,099,894	-0.28(-2.06%)
Sep 06, 2006	14.21	14.22	13.78	13.85	1,114,269	-0.45(-3.17%)
Sep 05, 2006	14.19	14.41	13.90	14.30	1,329,210	+0.20(+1.45%)
Sep 01, 2006	14.07	14.17	13.89	14.10	920,959	+0.14(+0.99%)
Aug 31, 2006	13.99	14.13	13.89	13.96	637,429	-0.01(-0.10%)
Aug 30, 2006	14.24	14.24	13.94	13.97	723,406	-0.20(-1.39%)
Aug 29, 2006	14.13	14.24	13.98	14.17	876,876	+0.09(+0.67%)
Aug 28, 2006	14.21	14.23	13.97	14.08	635,376	-0.13(-0.92%)
Aug 25, 2006	14.22	14.32	14.05	14.21	566,239	-0.10(-0.66%)
Aug 24, 2006	14.50	14.54	14.17	14.30	626,751	-0.15(-1.01%)
Aug 23, 2006	14.90	14.94	14.32	14.45	593,893	-0.15(-1.05%)
Aug 22, 2006	14.64	14.82	14.54	14.60	665,769	-0.10(-0.70%)
Aug 21, 2006	15.00	15.00	14.68	14.70	670,697	-0.35(-2.33%)
Aug 18, 2006	14.97	15.15	14.80	15.05	643,727	+0.14(+0.93%)
Aug 17, 2006	14.83	15.08	14.82	14.92	467,941	-0.01(-0.10%)
Aug 16, 2006	14.82	15.03	14.70	14.93	878,108	+0.23(+1.54%)
Aug 15, 2006	14.50	14.76	14.37	14.70	790,626	+0.53(+3.76%)
Aug 14, 2006	14.48	14.48	14.15	14.17	577,328	-0.15(-1.02%)
Aug 11, 2006	14.68	14.70	14.27	14.32	745,173	-0.44(-2.97%)
Aug 10, 2006	14.32	14.80	14.19	14.75	1,038,013	+0.34(+2.38%)
Aug 09, 2006	15.03	15.11	14.39	14.41	767,352	-0.48(-3.24%)
Aug 08, 2006	14.80	15.21	14.71	14.89	1,667,639	+0.20(+1.39%)
Aug 07, 2006	14.53	14.75	14.43	14.69	620,590	+0.09(+0.60%)
Aug 04, 2006	15.21	15.29	14.43	14.60	1,059,370	-0.50(-3.34%)
Aug 03, 2006	14.75	15.19	14.75	15.11	842,787	+0.17(+1.12%)
Aug 02, 2006	14.72	15.05	14.64	14.94	961,210	+0.33(+2.25%)
Aug 01, 2006	14.82	14.86	14.32	14.61	883,174	-0.31(-2.06%)
Jul 31, 2006	14.72	14.94	14.54	14.92	1,043,763	+0.09(+0.59%)
Jul 28, 2006	14.50	14.83	14.28	14.83	1,149,728	+0.27(+1.86%)
Jul 27, 2006	14.87	14.94	14.41	14.56	862,638	-0.21(-1.43%)
Jul 26, 2006	14.70	14.89	14.35	14.77	686,167	-0.08(-0.54%)
Jul 25, 2006	14.52	14.92	14.44	14.85	1,005,841	+0.39(+2.68%)
Jul 24, 2006	13.83	14.49	13.99	14.46	1,085,793	+0.64(+4.60%)
Jul 21, 2006	14.50	14.56	13.80	13.83	1,602,062	-0.64(-4.44%)
Jul 20, 2006	15.30	15.34	14.46	14.47	1,011,727	-0.69(-4.58%)
Jul 19, 2006	14.50	15.21	14.43	15.16	1,371,103	+0.72(+4.95%)
Jul 18, 2006	14.48	14.75	14.05	14.45	968,465	+0.09(+0.61%)
Jul 17, 2006	14.55	14.77	14.25	14.36	914,799	-0.26(-1.80%)
Jul 14, 2006	14.73	14.80	14.16	14.62	1,145,347	-0.10(-0.69%)
Jul 13, 2006	15.07	15.29	14.68	14.73	1,026,102	-0.46(-3.03%)
Jul 12, 2006	15.49	15.67	15.14	15.19	870,031	-0.24(-1.56%)
Jul 11, 2006	15.49	15.49	15.04	15.43	1,299,228	-0.12(-0.75%)
Jul 10, 2006	15.32	15.59	15.19	15.54	1,084,835	+0.30(+1.96%)
Jul 07, 2006	15.59	15.62	15.18	15.24	1,003,650	-0.37(-2.39%)
Jul 06, 2006	15.37	15.78	15.35	15.62	1,193,811	+0.22(+1.42%)
Jul 05, 2006	15.41	15.78	15.09	15.40	1,551,955	-0.48(-3.04%)
Jul 03, 2006	15.34	15.92	15.21	15.88	1,020,352	+0.58(+3.77%)
Jun 30, 2006	15.05	15.34	14.98	15.30	2,475,653	+0.26(+1.70%)
Jun 29, 2006	14.54	15.05	14.22	15.05	2,352,164	+1.46(+10.75%)
Jun 28, 2006	13.45	13.64	13.27	13.59	1,168,347	+0.21(+1.58%)
Jun 27, 2006	13.55	13.75	13.25	13.37	1,071,281	-0.18(-1.29%)
Jun 26, 2006	13.56	13.70	13.46	13.55	804,453	+0.16(+1.20%)
Jun 23, 2006	13.19	13.48	13.11	13.39	1,178,067	+0.18(+1.33%)
Jun 22, 2006	13.37	13.43	13.07	13.21	1,350,567	-0.18(-1.36%)
Jun 21, 2006	12.92	13.46	12.92	13.40	1,200,383	+0.58(+4.50%)
Jun 20, 2006	12.61	13.03	12.49	12.82	1,301,692	+0.23(+1.86%)
Jun 19, 2006	12.91	13.04	12.49	12.59	1,240,770	-0.23(-1.77%)
Jun 16, 2006	12.91	12.95	12.49	12.81	2,160,224	-0.11(-0.85%)
Jun 15, 2006	12.56	13.00	12.45	12.92	1,443,252	+0.66(+5.36%)
Jun 14, 2006	11.95	12.30	11.87	12.26	1,265,549	+0.31(+2.63%)
Jun 13, 2006	12.12	12.47	11.92	11.95	1,754,574	-0.30(-2.45%)
Jun 12, 2006	12.72	12.85	12.22	12.25	1,569,478	-0.45(-3.51%)
Jun 09, 2006	12.56	13.11	12.50	12.69	1,915,437	+0.35(+2.84%)
Jun 08, 2006	12.42	12.42	11.80	12.34	1,783,872	-0.07(-0.59%)
Jun 07, 2006	12.79	12.89	12.42	12.42	877,013	-0.34(-2.63%)
Jun 06, 2006	12.78	13.02	12.51	12.75	905,900	+0.05(+0.40%)
Jun 05, 2006	13.40	13.61	12.67	12.70	1,039,656	-0.77(-5.69%)
Jun 02, 2006	13.48	13.68	13.26	13.47	1,074,704	+0.20(+1.49%)
Jun 01, 2006	12.48	13.27	12.47	13.27	1,535,389	+0.83(+6.69%)
May 31, 2006	13.14	13.14	12.32	12.44	1,010,906	+0.00(+0.00%)
May 30, 2006	12.89	12.99	12.41	12.44	849,495	-0.55(-4.22%)
May 26, 2006	12.82	13.05	12.68	12.99	671,245	+0.27(+2.13%)
May 25, 2006	12.60	12.78	12.49	12.72	830,328	+0.34(+2.77%)
May 24, 2006	12.27	12.61	11.96	12.37	1,288,960	+0.07(+0.53%)
May 23, 2006	12.44	12.83	12.29	12.31	1,127,960	-0.01(-0.06%)
May 22, 2006	12.64	12.67	11.96	12.32	1,149,043	-0.54(-4.20%)
May 19, 2006	12.64	12.91	12.40	12.86	1,094,555	+0.19(+1.50%)
May 18, 2006	12.80	12.96	12.60	12.67	832,930	-0.02(-0.17%)
May 17, 2006	13.00	13.20	12.54	12.69	1,069,501	-0.48(-3.66%)
May 16, 2006	13.59	13.72	13.01	13.17	721,489	-0.31(-2.28%)
May 15, 2006	13.37	13.64	13.18	13.48	1,281,841	-0.18(-1.34%)
May 12, 2006	14.10	14.15	13.64	13.66	944,233	-0.53(-3.71%)
May 11, 2006	14.78	14.91	14.14	14.19	732,167	-0.50(-3.43%)
May 10, 2006	14.70	14.80	14.59	14.69	671,245	-0.26(-1.71%)
May 09, 2006	14.97	15.12	14.86	14.94	568,977	-0.18(-1.16%)
May 08, 2006	14.68	15.16	14.59	15.12	929,311	+0.37(+2.48%)
May 05, 2006	14.50	14.75	14.44	14.75	542,417	+0.33(+2.28%)
May 04, 2006	14.39	14.53	14.30	14.43	610,596	+0.04(+0.25%)
May 03, 2006	14.35	14.47	14.28	14.39	638,251	-0.04(-0.25%)
May 02, 2006	14.43	14.48	14.19	14.43	726,965	+0.08(+0.56%)

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.