Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.50	32.95	32.44	32.78	1,243,726	+0.13(+0.40%)
Apr 27, 2007	32.54	33.00	31.76	32.65	1,177,600	+0.11(+0.34%)
Apr 26, 2007	32.82	33.00	32.43	32.54	661,100	-0.29(-0.88%)
Apr 25, 2007	32.46	32.99	32.37	32.83	1,425,558	+0.40(+1.23%)
Apr 24, 2007	32.88	32.92	32.30	32.43	894,700	-0.43(-1.31%)
Apr 23, 2007	32.73	32.86	32.55	32.86	690,100	+0.17(+0.52%)
Apr 20, 2007	32.48	32.88	32.48	32.69	2,362,600	+0.33(+1.02%)
Apr 19, 2007	32.72	32.72	31.52	32.36	1,980,100	+0.59(+1.86%)
Apr 18, 2007	31.22	31.85	30.83	31.77	1,182,042	+0.40(+1.28%)
Apr 17, 2007	31.67	31.67	31.15	31.37	661,500	-0.21(-0.66%)
Apr 16, 2007	31.59	31.78	31.41	31.58	456,198	-0.01(-0.03%)
Apr 13, 2007	31.34	31.62	31.27	31.59	708,300	+0.25(+0.80%)
Apr 12, 2007	31.00	31.43	30.83	31.34	837,500	+0.34(+1.10%)
Apr 11, 2007	30.85	31.17	30.75	31.00	1,066,800	+0.14(+0.45%)
Apr 10, 2007	30.78	31.05	30.43	30.86	749,750	+0.16(+0.52%)
Apr 09, 2007	30.97	31.05	30.60	30.70	722,000	-0.26(-0.84%)
Apr 05, 2007	30.52	31.03	30.42	30.96	801,126	+0.34(+1.11%)
Apr 04, 2007	30.45	30.63	30.15	30.62	417,100	+0.22(+0.72%)
Apr 03, 2007	30.82	30.91	30.28	30.40	1,074,800	-0.39(-1.27%)
Apr 02, 2007	30.37	30.80	30.37	30.79	861,500	+0.36(+1.18%)
Mar 30, 2007	30.47	30.75	30.30	30.43	869,400	+0.05(+0.16%)
Mar 29, 2007	30.19	30.46	30.16	30.38	814,800	+0.22(+0.73%)
Mar 28, 2007	30.30	30.32	29.97	30.16	1,273,700	-0.31(-1.02%)
Mar 27, 2007	30.35	30.50	30.11	30.47	696,500	+0.07(+0.23%)
Mar 26, 2007	30.13	30.47	30.00	30.40	725,200	+0.15(+0.50%)
Mar 23, 2007	30.41	30.59	30.16	30.25	1,114,900	-0.31(-1.01%)
Mar 22, 2007	31.71	31.71	30.39	30.56	1,021,600	-0.14(-0.46%)
Mar 21, 2007	30.45	30.75	29.98	30.70	1,023,300	+0.29(+0.95%)
Mar 20, 2007	30.10	30.59	30.09	30.41	758,188	+0.23(+0.76%)
Mar 19, 2007	30.10	30.31	29.92	30.18	1,491,500	+0.18(+0.60%)
Mar 16, 2007	30.26	30.39	29.88	30.00	1,027,900	-0.34(-1.12%)
Mar 15, 2007	29.90	30.42	29.90	30.34	650,300	+0.35(+1.17%)
Mar 14, 2007	30.50	30.62	29.77	29.99	1,389,300	-0.66(-2.15%)
Mar 13, 2007	30.87	30.70	30.10	30.65	1,857,500	-0.22(-0.71%)
Mar 12, 2007	29.99	30.93	29.75	30.87	1,737,000	+0.84(+2.80%)
Mar 09, 2007	29.82	30.09	29.72	30.03	829,000	+0.21(+0.70%)
Mar 08, 2007	29.85	30.05	29.68	29.82	1,127,000	+0.04(+0.13%)
Mar 07, 2007	29.32	29.95	29.23	29.78	1,355,000	+0.33(+1.12%)
Mar 06, 2007	29.23	29.70	29.05	29.45	1,709,900	+0.79(+2.76%)
Mar 05, 2007	29.08	29.28	28.66	28.66	901,500	-0.56(-1.92%)
Mar 02, 2007	29.35	29.59	29.07	29.22	681,100	-0.27(-0.92%)
Mar 01, 2007	29.46	29.70	28.83	29.49	1,854,072	+0.03(+0.10%)
Feb 28, 2007	28.74	29.73	28.65	29.46	3,090,500	+0.92(+3.22%)
Feb 27, 2007	28.95	29.13	28.29	28.54	3,428,000	-0.46(-1.59%)
Feb 26, 2007	29.39	29.72	28.92	29.00	1,161,074	-0.27(-0.92%)
Feb 23, 2007	29.45	29.45	29.18	29.27	526,800	-0.11(-0.37%)
Feb 22, 2007	29.97	29.97	29.18	29.38	592,700	-0.45(-1.51%)
Feb 21, 2007	29.87	30.00	29.69	29.83	922,600	-0.16(-0.53%)
Feb 20, 2007	29.89	30.00	29.80	29.99	666,000	+0.00(+0.00%)
Feb 16, 2007	29.60	30.05	29.50	29.99	1,346,800	+0.45(+1.52%)
Feb 15, 2007	28.89	29.59	28.81	29.54	1,164,500	+0.65(+2.25%)
Feb 14, 2007	29.15	29.21	28.76	28.89	599,281	-0.20(-0.69%)
Feb 13, 2007	28.76	29.25	28.75	29.09	1,354,889	+0.33(+1.15%)
Feb 12, 2007	29.17	29.20	28.73	28.76	1,392,793	-0.42(-1.44%)
Feb 09, 2007	29.19	29.50	29.08	29.18	1,471,300	+0.03(+0.10%)
Feb 08, 2007	29.67	29.89	29.04	29.15	2,583,400	-0.51(-1.72%)
Feb 07, 2007	29.88	30.05	29.56	29.66	1,022,400	-0.22(-0.74%)
Feb 06, 2007	29.29	30.00	29.25	29.88	1,255,200	+0.57(+1.94%)
Feb 05, 2007	29.41	29.70	29.25	29.31	978,400	-0.28(-0.95%)
Feb 02, 2007	29.60	29.69	29.40	29.59	1,659,700	+0.30(+1.02%)
Feb 01, 2007	30.35	30.35	29.25	29.29	6,332,900	-1.00(-3.30%)
Jan 31, 2007	30.14	30.35	30.04	30.29	1,623,700	+0.08(+0.26%)
Jan 30, 2007	30.29	30.29	29.92	30.21	3,557,900	-0.07(-0.23%)
Jan 29, 2007	30.40	30.64	30.26	30.28	2,539,500	-0.12(-0.39%)
Jan 26, 2007	30.47	30.62	30.13	30.40	1,017,200	+0.11(+0.36%)
Jan 25, 2007	30.76	30.95	30.24	30.29	2,362,600	-0.40(-1.30%)
Jan 24, 2007	30.40	30.82	30.29	30.69	2,010,000	+0.38(+1.25%)
Jan 23, 2007	30.16	31.00	29.87	30.31	3,504,400	+0.16(+0.53%)
Jan 22, 2007	29.90	30.72	29.78	30.15	3,783,500	-0.51(-1.66%)
Jan 19, 2007	30.59	30.80	29.78	30.66	2,113,700	-0.11(-0.36%)
Jan 18, 2007	30.07	30.89	29.50	30.77	8,360,600	+1.52(+5.20%)
Jan 17, 2007	28.70	29.45	28.70	29.25	15,138,300	+0.76(+2.67%)
Jan 16, 2007	28.40	28.85	28.02	28.49	6,093,400	+0.10(+0.35%)
Jan 12, 2007	28.95	29.00	28.38	28.39	20,800,000	-1.21(-4.09%)
Jan 11, 2007	29.75	30.35	29.59	29.60	1,959,500	-0.19(-0.64%)
Jan 10, 2007	29.30	30.50	29.22	29.79	3,857,900	+0.48(+1.64%)
Jan 09, 2007	28.98	29.35	28.90	29.31	1,932,100	+0.26(+0.90%)
Jan 08, 2007	29.05	29.15	28.84	29.05	1,766,100	+0.06(+0.21%)
Jan 05, 2007	28.94	29.11	28.80	28.99	1,756,400	+0.05(+0.17%)
Jan 04, 2007	28.56	28.99	28.52	28.94	1,580,200	+0.30(+1.05%)
Jan 03, 2007	28.50	28.83	28.46	28.64	2,704,700	+0.16(+0.56%)
Dec 29, 2006	28.47	28.57	28.41	28.48	1,621,100	+0.03(+0.11%)
Dec 28, 2006	28.43	28.56	28.39	28.45	1,028,400	+0.02(+0.07%)
Dec 27, 2006	28.40	28.50	28.39	28.43	1,435,300	-0.02(-0.07%)
Dec 26, 2006	28.38	28.59	28.37	28.45	898,100	+0.10(+0.35%)
Dec 22, 2006	28.35	28.45	28.25	28.35	889,700	+0.00(+0.00%)
Dec 21, 2006	28.25	28.46	28.14	28.35	1,416,800	+0.05(+0.18%)
Dec 20, 2006	28.46	28.57	28.25	28.30	736,900	-0.15(-0.53%)
Dec 19, 2006	28.37	28.47	28.25	28.45	759,100	+0.10(+0.35%)
Dec 18, 2006	28.15	28.40	28.15	28.35	775,000	+0.21(+0.75%)
Dec 15, 2006	28.75	28.80	28.14	28.14	1,412,500	-0.43(-1.51%)
Dec 14, 2006	28.50	28.65	28.33	28.57	537,400	+0.16(+0.56%)
Dec 13, 2006	28.70	28.74	28.29	28.41	796,400	-0.17(-0.59%)
Dec 12, 2006	28.20	28.58	28.11	28.58	700,900	+0.34(+1.20%)
Dec 11, 2006	28.22	28.35	28.01	28.24	516,200	+0.05(+0.18%)
Dec 08, 2006	28.21	28.28	27.99	28.19	354,000	+0.10(+0.36%)
Dec 07, 2006	28.32	28.65	27.96	28.09	1,310,200	-0.24(-0.85%)
Dec 06, 2006	28.37	28.60	28.20	28.33	1,417,800	-0.04(-0.14%)
Dec 05, 2006	28.08	28.49	27.90	28.37	1,363,900	+0.34(+1.21%)
Dec 04, 2006	28.00	28.23	27.80	28.03	1,421,400	+0.09(+0.32%)
Dec 01, 2006	27.83	28.59	27.78	27.94	680,500	+0.17(+0.61%)
Nov 30, 2006	27.77	28.22	27.77	27.77	1,129,000	-0.10(-0.36%)
Nov 29, 2006	27.85	27.88	27.65	27.87	937,700	+0.02(+0.07%)
Nov 28, 2006	27.60	27.85	27.45	27.85	1,865,000	+0.25(+0.91%)
Nov 27, 2006	27.70	27.87	27.44	27.60	1,362,800	-0.18(-0.65%)
Nov 24, 2006	27.73	27.80	27.70	27.78	262,800	+0.05(+0.18%)
Nov 22, 2006	27.81	27.89	27.70	27.73	709,900	-0.08(-0.29%)
Nov 21, 2006	27.78	27.89	27.71	27.81	796,200	+0.01(+0.04%)
Nov 20, 2006	27.85	27.93	27.77	27.80	1,618,600	-0.04(-0.14%)
Nov 17, 2006	27.89	27.90	27.74	27.84	2,045,500	-0.05(-0.18%)
Nov 16, 2006	27.80	27.94	27.70	27.89	1,533,100	+0.10(+0.36%)
Nov 15, 2006	27.70	27.87	27.58	27.79	1,797,500	+0.09(+0.32%)
Nov 14, 2006	27.90	28.00	27.70	27.70	1,724,400	-0.23(-0.82%)
Nov 13, 2006	27.95	28.04	27.62	27.93	2,145,200	-0.02(-0.07%)
Nov 10, 2006	27.89	28.10	27.73	27.95	1,224,400	-0.04(-0.14%)
Nov 09, 2006	27.95	28.05	27.74	27.99	1,728,100	+0.08(+0.29%)
Nov 08, 2006	27.80	28.15	27.64	27.91	1,037,500	-0.02(-0.07%)
Nov 07, 2006	27.88	28.01	27.59	27.93	1,238,100	+0.05(+0.18%)
Nov 06, 2006	27.75	28.12	27.75	27.88	714,700	+0.11(+0.40%)
Nov 03, 2006	27.65	27.83	27.55	27.77	1,053,500	+0.26(+0.95%)
Nov 02, 2006	27.55	27.75	27.25	27.51	1,721,600	-0.17(-0.61%)
Nov 01, 2006	27.67	27.89	27.59	27.68	1,318,600	-0.11(-0.40%)
Oct 31, 2006	27.76	27.89	27.65	27.79	1,739,500	+0.08(+0.29%)
Oct 30, 2006	27.66	27.99	27.60	27.71	1,300,700	-0.03(-0.11%)
Oct 27, 2006	27.60	27.83	27.56	27.74	719,200	+0.04(+0.14%)
Oct 26, 2006	27.60	27.93	27.56	27.70	1,159,700	+0.10(+0.36%)
Oct 25, 2006	27.70	28.00	27.60	27.60	1,209,700	-0.15(-0.54%)
Oct 24, 2006	27.60	27.86	27.20	27.75	1,493,700	-0.02(-0.07%)
Oct 23, 2006	27.80	27.96	27.45	27.77	3,297,500	-0.17(-0.61%)
Oct 20, 2006	26.93	28.12	26.93	27.94	5,418,600	+1.03(+3.83%)
Oct 19, 2006	26.99	27.08	26.90	26.91	898,100	-0.06(-0.22%)
Oct 18, 2006	27.03	27.11	26.94	26.97	1,223,200	-0.13(-0.48%)
Oct 17, 2006	27.25	27.25	26.96	27.10	1,276,000	-0.10(-0.37%)
Oct 16, 2006	26.99	27.68	26.94	27.20	2,238,500	+0.26(+0.97%)
Oct 13, 2006	26.91	27.01	26.82	26.94	2,003,900	+0.03(+0.11%)
Oct 12, 2006	26.90	27.10	26.86	26.91	3,380,200	+0.05(+0.19%)
Oct 11, 2006	26.69	26.95	26.67	26.86	5,020,200	+0.18(+0.67%)
Oct 10, 2006	26.55	26.89	26.43	26.68	9,814,800	+0.18(+0.68%)
Oct 09, 2006	27.20	27.15	26.33	26.50	19,960,300	+2.57(+10.74%)
Oct 06, 2006	23.76	24.24	23.50	23.93	1,805,600	+0.18(+0.76%)
Oct 05, 2006	23.39	23.89	23.38	23.75	1,742,300	+0.31(+1.32%)
Oct 04, 2006	23.00	23.46	22.96	23.44	1,953,900	+0.46(+2.00%)
Oct 03, 2006	22.62	23.10	22.62	22.98	2,647,900	+0.33(+1.46%)
Oct 02, 2006	22.58	23.17	22.57	22.65	2,412,600	-0.06(-0.26%)
Sep 29, 2006	22.60	23.01	22.45	22.71	1,024,600	+0.06(+0.26%)
Sep 28, 2006	22.97	22.97	22.37	22.65	1,301,700	-0.36(-1.56%)
Sep 27, 2006	22.74	23.22	22.59	23.01	1,457,600	+0.28(+1.23%)
Sep 26, 2006	22.52	23.15	22.45	22.73	2,278,200	-0.17(-0.74%)
Sep 25, 2006	22.64	23.18	21.93	22.90	3,563,800	+0.31(+1.37%)
Sep 22, 2006	22.76	22.77	22.26	22.59	2,201,600	-0.40(-1.74%)
Sep 21, 2006	23.65	23.98	22.95	22.99	2,032,800	-0.02(-0.09%)
Sep 20, 2006	23.22	23.60	22.74	23.01	2,833,200	-0.22(-0.95%)
Sep 19, 2006	23.73	23.78	23.17	23.23	1,507,600	-0.54(-2.27%)
Sep 18, 2006	23.94	24.19	23.54	23.77	997,400	-0.46(-1.90%)
Sep 15, 2006	24.45	24.52	24.07	24.23	916,700	-0.02(-0.08%)
Sep 14, 2006	23.97	24.35	23.81	24.25	1,532,200	+0.15(+0.62%)
Sep 13, 2006	23.96	24.33	23.82	24.10	859,000	+0.01(+0.04%)
Sep 12, 2006	23.50	24.15	23.42	24.09	1,450,600	+0.62(+2.64%)
Sep 11, 2006	23.53	23.77	23.23	23.47	528,200	-0.05(-0.21%)
Sep 08, 2006	23.57	23.63	23.27	23.52	864,000	+0.10(+0.43%)
Sep 07, 2006	23.43	23.89	22.94	23.42	1,544,600	-0.02(-0.09%)
Sep 06, 2006	23.40	23.96	23.37	23.44	1,805,100	+0.04(+0.17%)
Sep 05, 2006	23.52	23.69	23.14	23.40	677,900	-0.13(-0.55%)
Sep 01, 2006	23.30	23.60	23.09	23.53	1,121,200	+0.25(+1.07%)
Aug 31, 2006	23.10	23.32	22.98	23.28	686,700	+0.19(+0.82%)
Aug 30, 2006	23.06	23.12	22.75	23.09	695,000	-0.09(-0.39%)
Aug 29, 2006	22.95	23.24	22.91	23.18	923,900	+0.34(+1.49%)
Aug 28, 2006	22.95	23.16	22.57	22.84	1,285,700	-0.19(-0.83%)
Aug 25, 2006	22.89	23.27	22.79	23.03	446,000	+0.16(+0.70%)
Aug 24, 2006	23.35	23.50	22.79	22.87	825,600	-0.37(-1.59%)
Aug 23, 2006	23.04	23.34	22.81	23.24	771,100	+0.24(+1.04%)
Aug 22, 2006	22.90	23.03	22.73	23.00	687,900	+0.15(+0.66%)
Aug 21, 2006	22.75	22.91	22.63	22.85	1,646,100	+0.07(+0.31%)
Aug 18, 2006	22.88	22.93	22.64	22.78	639,800	-0.19(-0.83%)
Aug 17, 2006	22.80	23.20	22.66	22.97	1,166,000	+0.07(+0.31%)
Aug 16, 2006	22.31	22.99	22.25	22.90	3,526,100	+0.70(+3.15%)
Aug 15, 2006	22.33	22.33	22.01	22.20	818,100	+0.11(+0.50%)
Aug 14, 2006	21.92	22.36	21.92	22.09	689,300	+0.25(+1.14%)
Aug 11, 2006	21.91	22.17	21.74	21.84	749,500	+0.04(+0.18%)
Aug 10, 2006	21.65	22.17	21.55	21.80	767,800	+0.10(+0.46%)
Aug 09, 2006	22.49	22.49	21.21	21.70	1,891,800	-0.80(-3.56%)
Aug 08, 2006	21.53	22.81	21.42	22.50	2,807,000	+0.42(+1.90%)
Aug 07, 2006	22.10	22.18	21.80	22.08	1,273,300	-0.15(-0.67%)
Aug 04, 2006	22.45	22.63	21.85	22.23	1,496,700	-0.17(-0.76%)
Aug 03, 2006	22.22	22.52	22.16	22.40	1,489,100	+0.05(+0.22%)
Aug 02, 2006	21.85	22.70	21.85	22.35	2,426,700	+0.66(+3.04%)
Aug 01, 2006	22.26	22.30	21.44	21.69	1,496,200	-0.56(-2.52%)
Jul 31, 2006	22.10	22.37	21.88	22.25	653,200	+0.05(+0.23%)
Jul 28, 2006	22.05	22.26	21.82	22.20	706,900	+0.20(+0.91%)
Jul 27, 2006	21.41	22.45	21.41	22.00	2,410,500	+0.64(+3.00%)
Jul 26, 2006	21.45	21.54	21.22	21.36	1,401,600	-0.20(-0.93%)
Jul 25, 2006	22.13	22.18	21.46	21.56	1,057,200	-0.64(-2.88%)
Jul 24, 2006	21.72	22.27	21.65	22.20	1,262,300	+0.59(+2.73%)
Jul 21, 2006	21.84	22.13	21.47	21.61	1,460,900	-0.24(-1.10%)
Jul 20, 2006	21.69	21.93	21.46	21.85	806,600	+0.13(+0.60%)
Jul 19, 2006	21.35	21.88	21.30	21.72	1,627,400	+0.44(+2.07%)
Jul 18, 2006	21.14	21.47	21.04	21.28	1,960,700	+0.20(+0.95%)
Jul 17, 2006	21.20	21.21	20.73	21.08	2,609,500	+0.45(+2.18%)
Jul 14, 2006	21.08	21.12	20.23	20.63	1,382,800	-0.52(-2.46%)
Jul 13, 2006	21.49	21.75	21.06	21.15	897,400	-0.50(-2.31%)
Jul 12, 2006	21.72	21.83	21.56	21.65	871,500	-0.10(-0.46%)
Jul 11, 2006	21.60	21.75	21.47	21.75	805,200	+0.14(+0.65%)
Jul 10, 2006	21.55	21.80	21.32	21.61	868,200	+0.16(+0.75%)
Jul 07, 2006	21.50	21.67	21.24	21.45	884,100	-0.06(-0.28%)
Jul 06, 2006	21.70	21.84	21.39	21.51	1,723,000	-0.22(-1.01%)
Jul 05, 2006	21.45	21.73	21.38	21.73	1,672,700	+0.09(+0.42%)
Jul 03, 2006	21.60	21.75	21.15	21.64	1,030,000	+0.19(+0.89%)
Jun 30, 2006	21.51	21.59	21.36	21.45	1,963,400	-0.05(-0.23%)
Jun 29, 2006	21.08	21.56	20.94	21.50	1,417,500	+0.47(+2.23%)
Jun 28, 2006	20.82	21.07	20.62	21.03	1,342,100	+0.21(+1.01%)
Jun 27, 2006	21.05	21.21	20.72	20.82	1,155,900	-0.28(-1.33%)
Jun 26, 2006	20.86	21.22	20.86	21.10	1,955,800	+0.21(+1.01%)
Jun 23, 2006	21.04	21.14	20.84	20.89	944,300	-0.12(-0.57%)
Jun 22, 2006	21.29	21.48	20.94	21.01	1,065,700	-0.41(-1.91%)
Jun 21, 2006	21.09	21.52	20.82	21.42	1,429,500	+0.30(+1.42%)
Jun 20, 2006	20.88	21.30	20.63	21.12	2,454,200	+0.17(+0.81%)
Jun 19, 2006	21.33	21.50	20.90	20.95	4,460,500	-0.35(-1.64%)
Jun 16, 2006	21.15	21.41	20.96	21.30	1,226,100	+0.20(+0.95%)
Jun 15, 2006	20.22	21.20	20.16	21.10	1,881,300	+0.95(+4.71%)
Jun 14, 2006	20.05	20.40	19.96	20.15	1,357,100	+0.11(+0.55%)
Jun 13, 2006	19.94	20.36	19.91	20.04	1,386,900	+0.12(+0.60%)
Jun 12, 2006	20.30	20.33	19.92	19.92	1,034,200	-0.38(-1.87%)
Jun 09, 2006	20.75	20.75	20.25	20.30	1,070,900	-0.40(-1.93%)
Jun 08, 2006	20.58	20.72	20.17	20.70	1,892,300	+0.06(+0.29%)
Jun 07, 2006	20.75	20.80	20.45	20.64	1,699,500	+0.00(+0.00%)
Jun 06, 2006	20.46	20.67	20.27	20.64	1,795,900	+0.13(+0.63%)
Jun 05, 2006	20.30	20.81	20.28	20.51	1,602,300	+0.17(+0.84%)
Jun 02, 2006	20.15	20.44	20.08	20.34	1,987,200	+0.21(+1.04%)
Jun 01, 2006	19.66	20.24	19.64	20.13	1,399,100	+0.47(+2.39%)
May 31, 2006	19.48	19.75	19.22	19.66	1,128,200	+0.19(+0.98%)
May 30, 2006	19.89	19.89	19.40	19.47	783,500	-0.42(-2.11%)
May 26, 2006	19.83	20.21	19.72	19.89	2,167,000	+0.03(+0.15%)
May 25, 2006	19.40	19.92	18.88	19.86	2,941,100	+0.46(+2.37%)
May 24, 2006	19.61	19.75	19.30	19.40	1,465,800	-0.18(-0.92%)
May 23, 2006	19.63	20.26	19.45	19.58	1,049,100	-0.05(-0.25%)
May 22, 2006	19.73	19.73	19.25	19.63	1,906,700	-0.18(-0.91%)
May 19, 2006	20.04	20.20	19.57	19.81	1,049,200	-0.08(-0.40%)
May 18, 2006	20.00	20.18	19.82	19.89	1,474,600	-0.12(-0.60%)
May 17, 2006	20.53	20.81	19.94	20.01	1,986,200	-0.77(-3.71%)
May 16, 2006	20.86	21.00	20.61	20.78	1,470,500	-0.13(-0.62%)
May 15, 2006	20.95	20.96	20.61	20.91	2,397,600	-0.11(-0.52%)
May 12, 2006	20.60	21.02	20.50	21.02	1,876,500	+0.26(+1.25%)
May 11, 2006	21.10	21.22	20.51	20.76	1,974,800	-0.45(-2.12%)
May 10, 2006	21.43	21.43	21.04	21.21	3,772,200	+0.01(+0.05%)
May 09, 2006	21.40	22.00	21.02	21.20	3,736,200	+0.30(+1.44%)
May 08, 2006	20.92	21.22	20.80	20.90	2,238,500	+0.15(+0.72%)
May 05, 2006	20.25	20.80	20.15	20.75	2,934,900	+0.64(+3.18%)
May 04, 2006	19.94	20.43	19.92	20.11	1,727,700	+0.22(+1.11%)
May 03, 2006	19.90	20.03	19.82	19.89	2,238,500	+0.14(+0.71%)
May 02, 2006	19.77	19.96	19.66	19.75	2,203,000	-0.02(-0.10%)

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.