Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.19	19.19	18.93	18.93	238,580	-0.29(-1.51%)
Apr 27, 2007	19.17	19.27	19.17	19.22	223,011	-0.05(-0.28%)
Apr 26, 2007	19.18	19.29	19.12	19.27	183,171	+0.09(+0.44%)
Apr 25, 2007	19.11	19.23	19.03	19.19	294,906	+0.12(+0.64%)
Apr 24, 2007	19.09	19.09	18.92	19.07	309,101	-0.02(-0.11%)
Apr 23, 2007	18.99	19.11	18.99	19.09	261,935	+0.06(+0.31%)
Apr 20, 2007	19.02	19.06	18.94	19.03	304,522	+0.17(+0.88%)
Apr 19, 2007	18.77	18.94	18.74	18.86	547,682	-0.09(-0.46%)
Apr 18, 2007	18.93	18.99	18.79	18.95	554,093	-0.03(-0.17%)
Apr 17, 2007	19.03	19.05	18.94	18.98	242,244	-0.03(-0.16%)
Apr 16, 2007	18.93	19.02	18.93	19.01	254,150	+0.18(+0.96%)
Apr 13, 2007	18.78	18.83	18.71	18.83	168,975	+0.05(+0.24%)
Apr 12, 2007	18.62	18.79	18.53	18.79	173,555	+0.17(+0.89%)
Apr 11, 2007	18.74	18.74	18.57	18.62	260,561	-0.10(-0.53%)
Apr 10, 2007	18.68	18.76	18.68	18.72	265,140	+0.07(+0.39%)
Apr 09, 2007	18.67	18.72	18.61	18.65	197,825	+0.00(+0.01%)
Apr 05, 2007	18.55	18.69	18.55	18.64	200,572	+0.08(+0.45%)
Apr 04, 2007	18.55	18.60	18.50	18.56	204,694	+0.02(+0.11%)
Apr 03, 2007	18.49	18.58	18.47	18.54	317,802	+0.14(+0.76%)
Apr 02, 2007	18.42	18.43	18.32	18.40	554,551	+0.03(+0.17%)
Mar 30, 2007	18.36	18.44	18.25	18.37	424,957	+0.02(+0.12%)
Mar 29, 2007	18.45	18.45	18.19	18.35	154,779	+0.05(+0.27%)
Mar 28, 2007	18.35	18.39	18.24	18.30	441,901	-0.13(-0.71%)
Mar 27, 2007	18.40	18.43	18.36	18.43	622,325	+0.02(+0.11%)
Mar 26, 2007	18.51	18.51	18.31	18.41	213,852	-0.15(-0.80%)
Mar 23, 2007	18.57	18.60	18.51	18.56	357,184	+0.04(+0.20%)
Mar 22, 2007	18.53	18.53	18.42	18.52	266,056	+0.10(+0.52%)
Mar 21, 2007	18.21	18.47	18.16	18.43	435,490	+0.24(+1.31%)
Mar 20, 2007	18.01	18.19	18.01	18.19	356,268	+0.15(+0.81%)
Mar 19, 2007	18.01	18.07	17.95	18.04	223,011	+0.19(+1.08%)
Mar 16, 2007	17.88	17.97	17.80	17.85	217,058	-0.07(-0.41%)
Mar 15, 2007	17.83	17.96	17.83	17.92	316,428	+0.07(+0.40%)
Mar 14, 2007	17.76	17.86	17.53	17.85	422,210	+0.07(+0.39%)
Mar 13, 2007	18.12	18.06	17.76	17.78	311,849	-0.34(-1.88%)
Mar 12, 2007	18.02	18.14	18.01	18.12	201,488	+0.03(+0.19%)
Mar 09, 2007	18.12	18.13	17.95	18.09	220,263	+0.07(+0.36%)
Mar 08, 2007	18.01	18.08	17.94	18.02	514,712	+0.16(+0.90%)
Mar 07, 2007	17.78	17.95	17.77	17.86	450,602	+0.07(+0.39%)
Mar 06, 2007	17.68	17.87	17.64	17.79	628,278	+0.36(+2.07%)
Mar 05, 2007	17.59	17.80	17.43	17.43	1,191,073	-0.40(-2.24%)
Mar 02, 2007	18.04	18.09	17.79	17.83	373,669	-0.26(-1.44%)
Mar 01, 2007	17.85	18.21	17.75	18.09	552,536	-0.08(-0.42%)
Feb 28, 2007	18.13	18.23	17.99	18.17	365,885	+0.11(+0.63%)
Feb 27, 2007	18.29	18.47	18.04	18.05	479,451	-0.69(-3.69%)
Feb 26, 2007	18.90	18.90	18.67	18.75	230,796	-0.09(-0.50%)
Feb 23, 2007	18.84	18.85	18.75	18.84	789,011	+0.02(+0.08%)
Feb 22, 2007	18.82	18.85	18.71	18.82	248,655	+0.05(+0.24%)
Feb 21, 2007	18.68	18.79	18.66	18.78	265,598	+0.05(+0.27%)
Feb 20, 2007	18.59	18.74	18.54	18.73	159,359	+0.12(+0.65%)
Feb 16, 2007	18.59	18.62	18.53	18.61	200,572	+0.03(+0.19%)
Feb 15, 2007	18.52	18.62	18.50	18.57	427,247	+0.04(+0.22%)
Feb 14, 2007	18.43	18.54	18.39	18.53	814,495	+0.14(+0.77%)
Feb 13, 2007	18.27	18.39	18.26	18.39	519,840	+0.16(+0.86%)
Feb 12, 2007	18.32	18.32	18.16	18.23	404,877	-0.09(-0.49%)
Feb 09, 2007	18.43	18.45	18.20	18.32	464,797	-0.09(-0.50%)
Feb 08, 2007	18.38	18.44	18.31	18.41	288,495	-0.02(-0.09%)
Feb 07, 2007	18.39	18.44	18.32	18.43	444,191	+0.09(+0.48%)
Feb 06, 2007	18.33	18.36	18.25	18.34	265,140	+0.02(+0.11%)
Feb 05, 2007	18.33	18.37	18.27	18.32	338,409	+0.03(+0.18%)
Feb 02, 2007	18.30	18.33	18.24	18.29	304,522	+0.04(+0.20%)
Feb 01, 2007	18.14	18.27	18.14	18.25	310,933	+0.17(+0.97%)
Jan 31, 2007	17.89	18.14	17.89	18.08	428,621	+0.16(+0.88%)
Jan 30, 2007	17.88	17.95	17.85	17.92	407,556	+0.04(+0.24%)
Jan 29, 2007	17.81	17.92	17.78	17.88	650,258	+0.09(+0.50%)
Jan 26, 2007	17.76	17.82	17.65	17.79	480,825	+0.03(+0.16%)
Jan 25, 2007	18.01	18.01	17.71	17.76	639,268	-0.25(-1.39%)
Jan 24, 2007	17.90	18.03	17.88	18.01	718,490	+0.18(+0.99%)
Jan 23, 2007	17.71	17.92	17.71	17.83	892,961	+0.16(+0.90%)
Jan 22, 2007	17.78	17.82	17.63	17.68	511,964	-0.11(-0.63%)
Jan 19, 2007	17.62	17.79	17.60	17.79	247,281	+0.10(+0.58%)
Jan 18, 2007	17.82	17.88	17.67	17.68	304,980	-0.17(-0.95%)
Jan 17, 2007	17.84	17.94	17.80	17.85	282,084	+0.01(+0.04%)
Jan 16, 2007	17.92	17.98	17.82	17.85	311,391	-0.03(-0.18%)
Jan 12, 2007	17.78	17.88	17.74	17.88	234,459	+0.16(+0.91%)
Jan 11, 2007	17.58	17.80	17.57	17.72	693,762	+0.12(+0.70%)
Jan 10, 2007	17.35	17.60	17.34	17.60	273,383	+0.12(+0.71%)
Jan 09, 2007	17.39	17.49	17.33	17.47	429,995	+0.09(+0.53%)
Jan 08, 2007	17.36	17.46	17.28	17.38	580,195	+0.02(+0.11%)
Jan 05, 2007	17.40	17.46	17.30	17.36	528,907	-0.12(-0.69%)
Jan 04, 2007	17.38	17.55	17.33	17.48	1,645,338	+0.04(+0.24%)
Jan 03, 2007	17.58	17.63	17.28	17.44	3,028,741	+0.03(+0.19%)
Dec 29, 2006	17.56	17.60	17.41	17.41	289,411	-0.14(-0.80%)
Dec 28, 2006	17.56	17.62	17.54	17.55	399,771	-0.07(-0.37%)
Dec 27, 2006	17.54	17.63	17.52	17.61	321,466	+0.16(+0.90%)
Dec 26, 2006	17.40	17.49	17.40	17.45	335,661	+0.08(+0.48%)
Dec 22, 2006	17.49	17.49	17.37	17.37	380,996	-0.12(-0.67%)
Dec 21, 2006	17.58	17.63	17.45	17.49	406,182	-0.09(-0.53%)
Dec 20, 2006	17.63	17.68	17.57	17.58	218,889	+0.01(+0.03%)
Dec 19, 2006	17.47	17.63	17.39	17.58	302,233	+0.01(+0.08%)
Dec 18, 2006	17.80	17.81	17.51	17.56	410,762	-0.14(-0.79%)
Dec 15, 2006	17.88	17.88	17.70	17.70	444,648	-0.10(-0.58%)
Dec 14, 2006	17.72	17.90	17.71	17.81	349,857	+0.13(+0.75%)
Dec 13, 2006	17.74	17.76	17.63	17.67	337,493	+0.03(+0.19%)
Dec 12, 2006	17.74	17.75	17.54	17.64	990,500	-0.12(-0.65%)
Dec 11, 2006	17.79	17.81	17.69	17.76	416,257	-0.02(-0.12%)
Dec 08, 2006	17.71	17.89	17.71	17.78	169,433	-0.02(-0.09%)
Dec 07, 2006	17.95	17.95	17.78	17.79	130,509	-0.09(-0.48%)
Dec 06, 2006	17.89	17.96	17.84	17.88	249,113	+0.00(+0.00%)
Dec 05, 2006	17.84	17.91	17.80	17.88	312,765	+0.04(+0.22%)
Dec 04, 2006	17.69	17.86	17.69	17.84	298,569	+0.20(+1.14%)
Dec 01, 2006	17.50	17.69	17.43	17.64	152,032	-0.02(-0.14%)
Nov 30, 2006	17.65	17.71	17.56	17.66	168,059	+0.05(+0.26%)
Nov 29, 2006	17.47	17.63	17.47	17.62	247,281	+0.25(+1.42%)
Nov 28, 2006	17.26	17.40	17.25	17.37	136,004	+0.04(+0.21%)
Nov 27, 2006	17.63	17.63	17.33	17.33	194,161	-0.32(-1.83%)
Nov 24, 2006	17.66	17.69	17.57	17.66	49,456	-0.04(-0.21%)
Nov 22, 2006	17.64	17.69	17.56	17.69	122,724	+0.09(+0.50%)
Nov 21, 2006	17.59	17.61	17.50	17.61	304,522	+0.04(+0.24%)
Nov 20, 2006	17.52	17.60	17.48	17.56	771,152	+0.02(+0.10%)
Nov 17, 2006	17.56	17.56	17.44	17.55	337,035	-0.03(-0.19%)
Nov 16, 2006	17.64	17.66	17.53	17.58	282,084	-0.04(-0.21%)
Nov 15, 2006	17.45	17.67	17.45	17.62	475,330	+0.16(+0.91%)
Nov 14, 2006	17.34	17.47	17.21	17.46	193,703	+0.19(+1.08%)
Nov 13, 2006	17.28	17.32	17.19	17.27	302,690	+0.02(+0.13%)
Nov 10, 2006	17.16	17.26	17.11	17.25	239,038	+0.10(+0.56%)
Nov 09, 2006	17.28	17.29	17.08	17.15	185,003	-0.11(-0.62%)
Nov 08, 2006	17.05	17.26	17.02	17.26	305,438	+0.11(+0.66%)
Nov 07, 2006	17.08	17.25	17.05	17.15	240,870	+0.06(+0.37%)
Nov 06, 2006	17.00	17.14	16.96	17.08	378,249	+0.18(+1.09%)
Nov 03, 2006	16.95	16.95	16.77	16.90	197,825	+0.07(+0.44%)
Nov 02, 2006	16.73	16.86	16.69	16.83	211,105	-0.01(-0.08%)
Nov 01, 2006	17.16	17.16	16.80	16.84	449,228	-0.22(-1.28%)
Oct 31, 2006	17.19	17.19	16.97	17.06	437,322	-0.11(-0.64%)
Oct 30, 2006	17.10	17.21	17.02	17.17	1,203,895	+0.02(+0.11%)
Oct 27, 2006	17.25	17.38	17.14	17.15	291,700	-0.20(-1.16%)
Oct 26, 2006	17.28	17.37	17.16	17.35	258,729	+0.16(+0.95%)
Oct 25, 2006	17.08	17.20	17.08	17.18	776,647	+0.06(+0.36%)
Oct 24, 2006	17.01	17.13	17.01	17.12	496,852	+0.07(+0.38%)
Oct 23, 2006	16.88	17.15	16.88	17.06	306,812	+0.08(+0.45%)
Oct 20, 2006	17.11	17.11	16.94	16.98	401,603	-0.12(-0.70%)
Oct 19, 2006	17.01	17.10	16.97	17.10	221,637	+0.08(+0.45%)
Oct 18, 2006	17.13	17.21	16.95	17.02	225,301	-0.04(-0.26%)
Oct 17, 2006	17.16	17.20	16.97	17.07	169,433	-0.20(-1.15%)
Oct 16, 2006	17.16	17.27	17.13	17.27	367,716	+0.14(+0.79%)
Oct 13, 2006	17.09	17.16	17.00	17.13	669,034	+0.10(+0.58%)
Oct 12, 2006	16.86	17.05	16.83	17.03	287,121	+0.26(+1.56%)
Oct 11, 2006	16.75	16.83	16.69	16.77	223,469	-0.03(-0.21%)
Oct 10, 2006	16.74	16.87	16.74	16.81	218,889	+0.06(+0.35%)
Oct 09, 2006	16.64	16.85	16.62	16.75	267,430	+0.09(+0.56%)
Oct 06, 2006	16.66	16.75	16.59	16.65	182,255	-0.14(-0.81%)
Oct 05, 2006	16.58	16.81	16.58	16.79	264,682	+0.23(+1.40%)
Oct 04, 2006	16.21	16.57	16.21	16.56	318,718	+0.31(+1.94%)
Oct 03, 2006	16.27	16.38	16.16	16.24	532,571	-0.11(-0.65%)
Oct 02, 2006	16.49	16.52	16.28	16.35	181,797	-0.11(-0.69%)
Sep 29, 2006	16.59	16.61	16.44	16.46	463,881	-0.10(-0.63%)
Sep 28, 2006	16.68	16.68	16.48	16.57	188,666	+0.01(+0.05%)
Sep 27, 2006	16.50	16.64	16.50	16.56	316,428	+0.04(+0.25%)
Sep 26, 2006	16.32	16.54	16.32	16.52	291,242	+0.15(+0.89%)
Sep 25, 2006	16.20	16.38	16.07	16.37	200,114	+0.19(+1.17%)
Sep 22, 2006	16.30	16.30	16.11	16.18	305,896	-0.14(-0.83%)
Sep 21, 2006	16.44	16.51	16.30	16.32	265,140	-0.09(-0.52%)
Sep 20, 2006	16.46	16.52	16.35	16.40	494,105	+0.07(+0.42%)
Sep 19, 2006	16.38	16.42	16.16	16.33	287,579	-0.04(-0.27%)
Sep 18, 2006	16.43	16.47	16.31	16.38	205,152	+0.03(+0.16%)
Sep 15, 2006	16.44	16.49	16.32	16.35	226,674	-0.04(-0.25%)
Sep 14, 2006	16.52	16.52	16.34	16.39	316,886	-0.13(-0.79%)
Sep 13, 2006	16.35	16.53	16.33	16.52	515,627	+0.17(+1.07%)
Sep 12, 2006	16.05	16.38	16.05	16.35	259,645	+0.31(+1.93%)
Sep 11, 2006	16.04	16.14	15.86	16.04	190,040	-0.01(-0.05%)
Sep 08, 2006	16.07	16.12	16.05	16.05	187,292	-0.01(-0.05%)
Sep 07, 2006	16.10	16.18	15.94	16.06	410,304	-0.08(-0.50%)
Sep 06, 2006	16.31	16.32	16.13	16.14	196,909	-0.31(-1.87%)
Sep 05, 2006	16.37	16.46	16.35	16.45	310,017	+0.06(+0.35%)
Sep 01, 2006	16.31	16.42	16.26	16.39	292,616	+0.13(+0.78%)
Aug 31, 2006	16.26	16.32	16.21	16.26	371,380	+0.05(+0.31%)
Aug 30, 2006	16.25	16.25	16.14	16.21	1,038,124	+0.02(+0.11%)
Aug 29, 2006	16.12	16.21	16.01	16.19	1,751,577	+0.04(+0.27%)
Aug 28, 2006	15.98	16.15	15.98	16.15	372,296	+0.17(+1.08%)
Aug 25, 2006	15.98	16.08	15.94	15.98	995,995	-0.01(-0.04%)
Aug 24, 2006	16.04	16.08	15.90	15.98	751,919	-0.05(-0.34%)
Aug 23, 2006	16.22	16.26	15.98	16.04	250,945	-0.17(-1.04%)
Aug 22, 2006	16.17	16.28	16.13	16.21	1,049,572	-0.01(-0.04%)
Aug 21, 2006	16.33	16.33	16.16	16.21	386,034	-0.15(-0.92%)
Aug 18, 2006	16.34	16.39	16.19	16.36	451,517	+0.06(+0.35%)
Aug 17, 2006	16.26	16.41	16.26	16.31	432,742	-0.03(-0.16%)
Aug 16, 2006	16.17	16.33	16.12	16.33	419,004	+0.28(+1.75%)
Aug 15, 2006	15.96	16.06	15.90	16.05	330,166	+0.30(+1.90%)
Aug 14, 2006	15.88	15.94	15.71	15.75	255,066	-0.02(-0.10%)
Aug 11, 2006	15.80	15.84	15.69	15.77	189,582	-0.14(-0.87%)
Aug 10, 2006	15.71	15.94	15.69	15.91	255,066	+0.13(+0.83%)
Aug 09, 2006	15.99	16.06	15.76	15.78	441,901	-0.11(-0.69%)
Aug 08, 2006	16.07	16.14	15.86	15.88	305,896	-0.17(-1.07%)
Aug 07, 2006	16.09	16.12	15.99	16.06	242,244	-0.09(-0.57%)
Aug 04, 2006	16.38	16.49	16.05	16.15	451,059	-0.12(-0.77%)
Aug 03, 2006	16.03	16.33	15.95	16.27	1,405,383	+0.13(+0.81%)
Aug 02, 2006	16.02	16.25	16.02	16.14	290,784	+0.14(+0.86%)
Aug 01, 2006	16.05	16.05	15.88	16.00	312,307	-0.13(-0.78%)
Jul 31, 2006	16.11	16.21	16.05	16.13	295,822	+0.03(+0.16%)
Jul 28, 2006	15.91	16.14	15.90	16.11	755,124	+0.26(+1.65%)
Jul 27, 2006	16.12	16.19	15.81	15.84	645,221	-0.19(-1.21%)
Jul 26, 2006	16.00	16.16	15.90	16.04	562,336	-0.03(-0.18%)
Jul 25, 2006	15.84	16.11	15.83	16.07	613,166	+0.19(+1.20%)
Jul 24, 2006	15.61	15.88	15.61	15.88	408,014	+0.44(+2.83%)
Jul 21, 2006	15.59	15.59	15.40	15.44	1,679,225	-0.25(-1.59%)
Jul 20, 2006	16.17	16.17	15.69	15.69	236,749	-0.38(-2.35%)
Jul 19, 2006	15.73	16.17	15.73	16.07	781,226	+0.35(+2.21%)
Jul 18, 2006	15.85	15.85	15.51	15.72	310,475	-0.00(-0.01%)
Jul 17, 2006	15.79	15.88	15.69	15.72	594,391	-0.09(-0.57%)
Jul 14, 2006	15.94	15.95	15.69	15.81	1,283,116	-0.12(-0.75%)
Jul 13, 2006	16.12	16.17	15.93	15.93	230,796	-0.31(-1.94%)
Jul 12, 2006	16.42	16.46	16.21	16.24	215,684	-0.20(-1.21%)
Jul 11, 2006	16.34	16.46	16.24	16.44	226,216	+0.07(+0.43%)
Jul 10, 2006	16.46	16.58	16.33	16.37	267,430	-0.08(-0.49%)
Jul 07, 2006	16.65	16.66	16.44	16.45	305,438	-0.21(-1.28%)
Jul 06, 2006	16.63	16.75	16.61	16.67	392,902	+0.09(+0.57%)
Jul 05, 2006	16.79	16.79	16.45	16.57	9,749,305	-0.34(-2.00%)
Jul 03, 2006	16.78	16.91	16.77	16.91	399,771	+0.16(+0.95%)
Jun 30, 2006	16.81	16.82	16.67	16.75	393,818	+0.04(+0.24%)
Jun 29, 2006	16.29	16.71	16.28	16.71	494,105	+0.49(+3.00%)
Jun 28, 2006	16.22	16.24	16.08	16.23	619,119	+0.03(+0.18%)
Jun 27, 2006	16.38	16.42	16.19	16.20	296,737	-0.18(-1.08%)
Jun 26, 2006	16.32	16.38	16.27	16.38	2,900,979	+0.06(+0.37%)
Jun 23, 2006	16.11	16.38	16.09	16.31	3,302,125	+0.23(+1.45%)
Jun 22, 2006	16.10	16.16	16.00	16.08	345,278	-0.11(-0.66%)
Jun 21, 2006	15.89	16.23	15.89	16.19	1,341,731	+0.35(+2.21%)
Jun 20, 2006	15.94	16.04	15.83	15.84	556,383	-0.09(-0.54%)
Jun 19, 2006	16.28	16.28	15.91	15.92	491,815	-0.29(-1.78%)
Jun 16, 2006	16.26	16.27	16.08	16.21	515,627	-0.06(-0.39%)
Jun 15, 2006	15.85	16.29	15.85	16.28	1,076,590	+0.54(+3.44%)
Jun 14, 2006	15.66	15.76	15.55	15.73	536,234	+0.15(+0.94%)
Jun 13, 2006	15.80	15.93	15.54	15.59	4,271,102	-0.27(-1.71%)
Jun 12, 2006	16.27	16.30	15.86	15.86	1,322,498	-0.37(-2.29%)
Jun 09, 2006	16.38	16.50	16.23	16.23	1,133,831	-0.06(-0.38%)
Jun 08, 2006	16.37	16.37	15.94	16.29	2,575,849	-0.13(-0.79%)
Jun 07, 2006	16.57	16.68	16.42	16.42	1,264,341	-0.14(-0.82%)
Jun 06, 2006	16.69	16.69	16.37	16.55	2,718,265	-0.11(-0.66%)
Jun 05, 2006	17.04	17.08	16.62	16.66	627,362	-0.40(-2.37%)
Jun 02, 2006	17.18	17.18	16.96	17.07	304,522	+0.02(+0.09%)
Jun 01, 2006	16.80	17.05	16.77	17.05	828,393	+0.24(+1.42%)
May 31, 2006	16.55	16.81	16.55	16.81	429,995	+0.31(+1.85%)
May 30, 2006	16.74	16.75	16.50	16.51	1,562,911	-0.25(-1.50%)
May 26, 2006	16.73	16.78	16.68	16.76	1,523,987	+0.07(+0.43%)
May 25, 2006	16.53	16.69	16.50	16.69	1,229,996	+0.18(+1.11%)
May 24, 2006	16.51	16.68	16.21	16.50	700,631	-0.07(-0.40%)
May 23, 2006	16.76	16.87	16.55	16.57	520,665	-0.03(-0.17%)
May 22, 2006	16.64	16.69	16.40	16.60	1,589,471	-0.18(-1.07%)
May 19, 2006	16.75	16.87	16.61	16.78	1,452,550	+0.04(+0.23%)
May 18, 2006	16.92	17.00	16.74	16.74	462,508	-0.08(-0.45%)
May 17, 2006	17.09	17.19	16.81	16.81	1,823,930	-0.40(-2.32%)
May 16, 2006	17.23	17.33	17.14	17.21	2,017,634	-0.03(-0.20%)
May 15, 2006	17.26	17.32	17.12	17.25	770,694	-0.11(-0.65%)
May 12, 2006	17.69	17.69	17.36	17.36	384,660	-0.37(-2.08%)
May 11, 2006	17.94	17.96	17.70	17.73	1,391,645	-0.19(-1.04%)
May 10, 2006	17.94	17.97	17.86	17.92	881,513	-0.03(-0.18%)
May 09, 2006	17.96	18.01	17.93	17.95	621,409	-0.01(-0.07%)
May 08, 2006	17.93	18.02	17.92	17.96	642,474	+0.03(+0.18%)
May 05, 2006	17.83	17.98	17.83	17.93	326,961	+0.16(+0.88%)
May 04, 2006	17.71	17.81	17.68	17.77	330,624	+0.09(+0.49%)
May 03, 2006	17.72	17.75	17.63	17.69	419,920	-0.05(-0.27%)
May 02, 2006	17.68	17.73	17.64	17.73	401,603	+0.14(+0.82%)

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.