Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.19	25.59	25.14	25.17	1,443,378	+0.00(+0.00%)
Apr 27, 2007	25.19	25.28	25.05	25.17	1,368,148	-0.02(-0.07%)
Apr 26, 2007	25.26	25.44	25.12	25.19	748,227	-0.05(-0.19%)
Apr 25, 2007	25.58	25.66	25.09	25.24	1,008,188	-0.19(-0.75%)
Apr 24, 2007	25.84	25.84	25.36	25.43	863,802	-0.35(-1.34%)
Apr 23, 2007	25.41	25.93	25.41	25.77	1,083,061	+0.20(+0.77%)
Apr 20, 2007	25.43	26.07	25.43	25.58	852,982	+0.20(+0.78%)
Apr 19, 2007	25.48	25.48	24.11	25.38	1,093,949	+0.04(+0.14%)
Apr 18, 2007	25.33	25.45	25.28	25.34	918,240	+0.02(+0.07%)
Apr 17, 2007	24.93	25.36	24.76	25.33	1,116,729	+0.45(+1.82%)
Apr 16, 2007	26.17	26.17	24.73	24.87	1,111,918	+0.03(+0.12%)
Apr 13, 2007	24.78	24.91	24.61	24.84	1,483,556	+0.05(+0.22%)
Apr 12, 2007	25.07	25.07	24.69	24.79	770,834	-0.23(-0.93%)
Apr 11, 2007	25.31	25.31	24.98	25.02	1,042,526	-0.41(-1.62%)
Apr 10, 2007	25.38	25.59	25.33	25.43	1,047,048	+0.16(+0.61%)
Apr 09, 2007	25.31	25.46	25.20	25.28	705,514	-0.04(-0.14%)
Apr 05, 2007	26.36	26.36	25.21	25.31	828,962	+0.08(+0.31%)
Apr 04, 2007	25.22	25.36	25.14	25.24	1,291,265	-0.11(-0.42%)
Apr 03, 2007	25.37	25.61	25.33	25.34	1,800,803	+0.10(+0.38%)
Apr 02, 2007	25.12	25.42	25.03	25.25	1,150,899	+0.10(+0.38%)
Mar 30, 2007	25.00	25.24	24.85	25.15	1,439,336	+0.21(+0.86%)
Mar 29, 2007	25.15	25.42	24.87	24.94	1,116,226	-0.21(-0.85%)
Mar 28, 2007	25.21	25.39	25.01	25.15	1,039,678	-0.08(-0.33%)
Mar 27, 2007	25.55	25.64	25.18	25.24	1,120,613	-0.32(-1.24%)
Mar 26, 2007	25.89	25.89	25.48	25.55	1,393,943	-0.34(-1.31%)
Mar 23, 2007	26.28	26.28	25.81	25.89	1,044,708	-0.26(-0.98%)
Mar 22, 2007	26.04	26.23	25.96	26.15	669,501	-0.04(-0.16%)
Mar 21, 2007	25.89	26.19	25.62	26.19	820,084	+0.38(+1.46%)
Mar 20, 2007	25.58	25.93	25.50	25.81	2,142,170	+0.23(+0.91%)
Mar 19, 2007	25.53	25.80	25.50	25.58	1,029,126	+0.05(+0.19%)
Mar 16, 2007	25.87	25.89	25.50	25.53	718,411	-0.48(-1.86%)
Mar 15, 2007	25.64	26.05	25.64	26.02	882,395	+0.23(+0.88%)
Mar 14, 2007	25.77	25.87	25.31	25.79	905,677	+0.02(+0.07%)
Mar 13, 2007	26.44	26.45	25.71	25.77	981,890	-0.67(-2.53%)
Mar 12, 2007	26.43	26.75	26.35	26.44	1,308,350	-0.28(-1.05%)
Mar 09, 2007	26.58	26.72	26.40	26.72	1,765,125	+0.29(+1.11%)
Mar 08, 2007	26.01	26.66	26.01	26.43	1,065,976	+0.57(+2.19%)
Mar 07, 2007	14.91	26.48	14.32	25.86	1,383,223	-0.56(-2.10%)
Mar 06, 2007	25.62	26.47	25.62	26.42	2,009,677	+0.92(+3.61%)
Mar 05, 2007	26.17	26.24	25.50	25.50	1,145,036	-0.94(-3.55%)
Mar 02, 2007	26.74	26.79	26.41	26.44	1,272,170	-0.55(-2.04%)
Mar 01, 2007	26.36	27.32	24.97	26.98	1,484,980	-0.38(-1.37%)
Feb 28, 2007	27.22	27.83	27.09	27.36	1,326,105	+0.27(+0.99%)
Feb 27, 2007	28.11	28.11	26.94	27.09	1,946,864	-0.98(-3.51%)
Feb 26, 2007	28.56	28.56	27.68	28.08	1,199,183	-0.11(-0.40%)
Feb 23, 2007	28.33	28.48	28.08	28.19	1,621,074	-0.14(-0.48%)
Feb 22, 2007	28.30	28.41	27.84	28.33	5,221,174	+0.21(+0.74%)
Feb 21, 2007	28.20	28.40	27.95	28.12	1,173,344	-0.03(-0.11%)
Feb 20, 2007	27.74	28.21	27.59	28.15	1,082,894	+0.45(+1.62%)
Feb 16, 2007	27.67	27.87	27.55	27.70	1,235,487	+0.07(+0.24%)
Feb 15, 2007	27.76	27.89	27.49	27.64	3,498,426	-0.44(-1.55%)
Feb 14, 2007	27.82	28.17	27.73	28.07	906,476	+0.19(+0.69%)
Feb 13, 2007	27.58	27.95	27.37	27.88	1,449,141	+0.23(+0.84%)
Feb 12, 2007	27.76	27.76	27.11	27.65	1,710,232	-0.21(-0.75%)
Feb 09, 2007	28.19	28.26	27.23	27.86	2,553,720	-0.39(-1.40%)
Feb 08, 2007	28.63	28.64	28.17	28.25	1,542,851	-0.23(-0.80%)
Feb 07, 2007	28.21	28.48	28.05	28.48	1,605,664	+0.27(+0.95%)
Feb 06, 2007	28.13	28.33	28.06	28.21	1,588,244	+0.08(+0.28%)
Feb 05, 2007	28.08	28.18	28.04	28.13	650,071	+0.07(+0.26%)
Feb 02, 2007	27.93	28.08	27.87	28.06	1,492,601	+0.30(+1.08%)
Feb 01, 2007	27.70	27.84	27.56	27.76	1,308,182	+0.15(+0.54%)
Jan 31, 2007	27.46	27.76	27.24	27.61	1,738,493	+0.22(+0.81%)
Jan 30, 2007	26.96	27.41	26.90	27.39	1,176,024	+0.42(+1.57%)
Jan 29, 2007	26.76	27.02	26.73	26.97	1,110,029	+0.09(+0.33%)
Jan 26, 2007	26.83	26.90	26.67	26.88	947,888	+0.05(+0.18%)
Jan 25, 2007	26.66	26.94	26.46	26.83	1,121,084	+0.29(+1.10%)
Jan 24, 2007	26.30	26.56	26.14	26.54	1,022,593	+0.39(+1.48%)
Jan 23, 2007	25.89	26.27	25.76	26.15	1,188,084	+0.14(+0.53%)
Jan 22, 2007	25.81	26.09	25.63	26.01	1,996,277	+0.23(+0.90%)
Jan 19, 2007	25.84	25.88	25.63	25.78	952,745	-0.06(-0.23%)
Jan 18, 2007	25.83	25.91	25.62	25.84	1,589,584	+0.01(+0.05%)
Jan 17, 2007	25.73	26.08	25.67	25.83	1,288,082	+0.07(+0.26%)
Jan 16, 2007	25.07	25.78	25.01	25.76	5,759,689	+0.32(+1.27%)
Jan 12, 2007	25.21	25.44	25.14	25.44	852,747	+0.20(+0.80%)
Jan 11, 2007	25.13	25.42	25.10	25.24	852,412	+0.10(+0.40%)
Jan 10, 2007	24.94	25.13	24.82	25.13	1,039,008	+0.09(+0.36%)
Jan 09, 2007	24.87	25.13	24.42	25.04	2,152,890	+0.32(+1.28%)
Jan 08, 2007	24.78	24.78	24.51	24.73	1,175,019	+0.05(+0.19%)
Jan 05, 2007	24.99	25.01	24.60	24.68	1,384,228	-0.31(-1.24%)
Jan 04, 2007	25.07	25.07	24.67	24.99	1,251,567	-0.02(-0.07%)
Jan 03, 2007	25.27	25.30	24.90	25.01	1,644,859	-0.26(-1.02%)
Dec 29, 2006	25.07	25.31	24.90	25.27	1,483,221	+0.23(+0.91%)
Dec 28, 2006	24.66	25.11	24.51	25.04	1,171,837	+0.14(+0.55%)
Dec 27, 2006	24.70	24.97	24.65	24.90	1,385,568	+0.16(+0.63%)
Dec 26, 2006	24.45	24.82	24.45	24.75	447,227	+0.39(+1.59%)
Dec 22, 2006	24.60	24.63	24.36	24.36	603,673	-0.29(-1.16%)
Dec 21, 2006	25.01	25.01	24.57	24.64	1,157,264	-0.29(-1.15%)
Dec 20, 2006	24.93	25.07	24.60	24.93	3,060,076	+0.53(+2.15%)
Dec 19, 2006	24.38	24.44	24.07	24.41	2,052,054	+0.02(+0.10%)
Dec 18, 2006	24.21	24.48	24.19	24.38	1,275,855	+0.17(+0.69%)
Dec 15, 2006	24.33	24.37	24.07	24.21	2,321,731	+0.00(+0.00%)
Dec 14, 2006	24.01	24.21	23.91	24.21	1,018,406	+0.17(+0.72%)
Dec 13, 2006	24.00	24.12	23.88	24.04	1,170,999	+0.02(+0.07%)
Dec 12, 2006	23.96	24.12	23.86	24.02	813,887	+0.07(+0.27%)
Dec 11, 2006	23.71	23.99	23.68	23.96	615,398	+0.24(+1.03%)
Dec 08, 2006	23.69	23.87	23.63	23.71	524,948	+0.02(+0.10%)
Dec 07, 2006	23.78	23.85	23.61	23.69	596,303	-0.08(-0.35%)
Dec 06, 2006	23.70	23.88	23.49	23.77	885,242	+0.00(+0.00%)
Dec 05, 2006	23.87	24.05	23.71	23.77	835,327	-0.05(-0.20%)
Dec 04, 2006	23.30	23.88	23.30	23.82	1,224,767	+0.58(+2.49%)
Dec 01, 2006	23.27	23.42	23.15	23.24	2,321,731	-0.01(-0.05%)
Nov 30, 2006	23.14	23.59	23.14	23.25	3,337,960	+0.08(+0.36%)
Nov 29, 2006	23.16	23.41	23.10	23.17	1,785,560	+0.14(+0.62%)
Nov 28, 2006	22.51	23.12	22.38	23.03	4,204,275	+0.60(+2.69%)
Nov 27, 2006	23.47	23.47	22.30	22.42	2,520,220	-1.16(-4.91%)
Nov 24, 2006	23.61	23.64	23.45	23.58	285,421	-0.02(-0.10%)
Nov 22, 2006	23.58	23.89	23.56	23.61	906,180	-0.02(-0.10%)
Nov 21, 2006	23.12	23.89	23.11	23.63	1,660,102	+0.63(+2.73%)
Nov 20, 2006	22.54	23.13	22.54	23.00	1,375,183	+0.59(+2.61%)
Nov 17, 2006	22.27	22.44	22.20	22.42	552,418	+0.11(+0.48%)
Nov 16, 2006	22.09	22.36	22.04	22.31	1,693,770	+0.22(+1.00%)
Nov 15, 2006	22.06	22.18	22.00	22.09	1,001,656	+0.03(+0.14%)
Nov 14, 2006	21.94	22.16	21.94	22.06	1,119,241	+0.08(+0.35%)
Nov 13, 2006	22.03	22.08	21.94	21.98	582,233	-0.02(-0.11%)
Nov 10, 2006	22.09	22.09	21.92	22.01	371,349	-0.08(-0.38%)
Nov 09, 2006	22.09	22.10	21.95	22.09	1,501,144	+0.01(+0.03%)
Nov 08, 2006	22.03	22.11	21.79	22.08	1,415,048	+0.05(+0.22%)
Nov 07, 2006	22.19	22.20	21.91	22.04	1,264,632	-0.25(-1.12%)
Nov 06, 2006	22.01	22.29	21.95	22.29	1,898,791	+0.23(+1.06%)
Nov 03, 2006	22.66	22.73	21.97	22.05	1,569,317	-0.68(-2.99%)
Nov 02, 2006	23.04	23.05	22.57	22.73	1,285,402	-0.40(-1.73%)
Nov 01, 2006	23.28	23.31	23.08	23.13	427,127	-0.14(-0.59%)
Oct 31, 2006	23.37	23.42	23.18	23.27	707,691	-0.01(-0.05%)
Oct 30, 2006	23.32	23.47	23.12	23.28	700,489	-0.02(-0.10%)
Oct 27, 2006	23.88	23.88	23.09	23.31	821,257	-0.47(-1.98%)
Oct 26, 2006	23.46	23.85	23.43	23.78	714,894	+0.35(+1.48%)
Oct 25, 2006	23.23	23.53	23.22	23.43	467,830	+0.20(+0.87%)
Oct 24, 2006	23.12	23.24	23.08	23.23	394,632	+0.02(+0.10%)
Oct 23, 2006	23.04	23.24	22.93	23.21	340,864	+0.16(+0.70%)
Oct 20, 2006	22.97	23.07	22.76	23.04	429,137	+0.08(+0.36%)
Oct 19, 2006	23.22	23.24	22.95	22.96	699,149	-0.21(-0.90%)
Oct 18, 2006	23.10	23.28	23.01	23.17	485,082	+0.10(+0.41%)
Oct 17, 2006	23.19	23.19	23.04	23.07	553,255	-0.12(-0.51%)
Oct 16, 2006	23.20	23.20	23.07	23.19	556,773	+0.05(+0.23%)
Oct 13, 2006	22.98	23.15	22.90	23.14	979,713	+0.13(+0.57%)
Oct 12, 2006	22.62	23.02	22.60	23.01	1,151,904	+0.39(+1.72%)
Oct 11, 2006	22.66	22.78	22.39	22.62	1,130,799	-0.14(-0.63%)
Oct 10, 2006	22.51	22.96	22.48	22.76	1,730,787	+0.29(+1.27%)
Oct 09, 2006	22.98	22.98	22.26	22.48	2,720,551	-0.70(-3.04%)
Oct 06, 2006	23.30	23.41	23.17	23.18	564,143	-0.11(-0.49%)
Oct 05, 2006	23.31	23.43	23.25	23.30	2,355,231	-0.02(-0.08%)
Oct 04, 2006	23.21	23.39	23.15	23.31	1,591,762	+0.10(+0.44%)
Oct 03, 2006	22.99	23.28	22.96	23.21	1,309,020	+0.20(+0.88%)
Oct 02, 2006	23.07	23.16	22.90	23.01	872,680	+0.00(+0.00%)
Sep 29, 2006	22.96	23.17	22.94	23.01	492,955	-0.03(-0.13%)
Sep 28, 2006	23.16	23.16	22.97	23.04	862,797	-0.11(-0.46%)
Sep 27, 2006	23.12	23.19	22.95	23.15	767,657	+0.04(+0.18%)
Sep 26, 2006	23.09	23.13	23.00	23.10	1,152,909	+0.08(+0.34%)
Sep 25, 2006	23.28	23.29	22.91	23.03	671,511	-0.26(-1.10%)
Sep 22, 2006	23.25	23.28	22.99	23.28	405,184	+0.04(+0.15%)
Sep 21, 2006	23.27	23.34	23.01	23.25	1,229,959	-0.05(-0.21%)
Sep 20, 2006	23.58	23.73	23.25	23.30	565,650	-0.24(-1.04%)
Sep 19, 2006	23.10	23.54	23.10	23.54	440,025	+0.30(+1.28%)
Sep 18, 2006	23.19	23.28	23.04	23.24	424,447	+0.02(+0.08%)
Sep 15, 2006	23.12	23.37	23.07	23.22	1,003,498	+0.15(+0.65%)
Sep 14, 2006	23.27	23.27	22.98	23.07	1,075,021	-0.44(-1.88%)
Sep 13, 2006	23.65	23.73	23.48	23.52	742,029	-0.18(-0.78%)
Sep 12, 2006	23.64	23.78	23.54	23.70	607,023	+0.01(+0.02%)
Sep 11, 2006	23.85	23.92	23.62	23.70	368,669	-0.16(-0.65%)
Sep 08, 2006	23.49	23.92	23.31	23.85	938,675	+0.42(+1.81%)
Sep 07, 2006	23.64	23.67	23.40	23.43	407,194	-0.32(-1.33%)
Sep 06, 2006	23.80	23.87	23.70	23.74	397,647	-0.05(-0.20%)
Sep 05, 2006	23.71	23.89	23.71	23.79	601,998	+0.09(+0.38%)
Sep 01, 2006	23.92	23.92	23.68	23.70	564,310	-0.21(-0.87%)
Aug 31, 2006	23.67	23.92	23.64	23.91	685,749	+0.30(+1.26%)
Aug 30, 2006	23.28	23.61	23.21	23.61	518,583	+0.53(+2.28%)
Aug 29, 2006	22.98	23.16	22.79	23.09	469,840	+0.18(+0.78%)
Aug 28, 2006	22.53	22.98	22.53	22.91	225,791	+0.42(+1.86%)
Aug 25, 2006	22.50	22.58	22.44	22.49	277,381	-0.01(-0.05%)
Aug 24, 2006	22.65	22.67	22.50	22.50	469,002	-0.09(-0.40%)
Aug 23, 2006	22.70	22.74	22.51	22.59	411,884	-0.11(-0.50%)
Aug 22, 2006	22.90	22.97	22.57	22.70	849,565	+0.05(+0.21%)
Aug 21, 2006	22.54	22.66	22.41	22.66	349,574	+0.11(+0.48%)
Aug 18, 2006	22.46	22.56	22.37	22.55	399,154	+0.07(+0.29%)
Aug 17, 2006	22.64	22.70	22.48	22.48	638,346	-0.16(-0.71%)
Aug 16, 2006	22.57	22.81	22.57	22.64	727,121	+0.17(+0.77%)
Aug 15, 2006	22.45	22.53	22.36	22.47	397,479	+0.12(+0.53%)
Aug 14, 2006	22.15	22.45	22.12	22.35	507,863	+0.26(+1.19%)
Aug 11, 2006	22.10	22.20	22.00	22.09	438,182	+0.00(+0.00%)
Aug 10, 2006	21.93	22.21	21.67	22.09	569,670	+0.21(+0.95%)
Aug 09, 2006	21.88	22.11	21.66	21.88	405,184	+0.07(+0.30%)
Aug 08, 2006	21.92	22.09	21.75	21.81	462,637	-0.11(-0.49%)
Aug 07, 2006	22.35	22.35	21.92	21.92	387,932	-0.43(-1.92%)
Aug 04, 2006	22.20	22.44	22.20	22.35	581,731	+0.35(+1.57%)
Aug 03, 2006	21.79	22.01	21.70	22.01	833,652	+0.21(+0.99%)
Aug 02, 2006	21.71	21.79	21.56	21.79	857,437	+0.23(+1.08%)
Aug 01, 2006	21.37	21.78	21.23	21.56	837,002	+0.23(+1.06%)
Jul 31, 2006	21.40	21.43	21.24	21.33	702,164	-0.07(-0.34%)
Jul 28, 2006	20.84	21.42	20.84	21.40	1,260,780	+0.56(+2.69%)
Jul 27, 2006	20.96	20.98	20.79	20.84	469,505	-0.05(-0.26%)
Jul 26, 2006	20.91	20.98	20.87	20.90	506,523	-0.02(-0.09%)
Jul 25, 2006	20.96	20.98	20.84	20.91	464,647	-0.07(-0.34%)
Jul 24, 2006	20.80	21.04	20.80	20.98	532,150	+0.20(+0.98%)
Jul 21, 2006	20.85	20.95	20.67	20.78	473,692	-0.05(-0.26%)
Jul 20, 2006	20.98	21.04	20.81	20.84	394,967	-0.11(-0.51%)
Jul 19, 2006	20.57	21.12	20.57	20.94	343,712	+0.35(+1.68%)
Jul 18, 2006	20.17	20.60	20.15	20.60	298,319	+0.40(+1.98%)
Jul 17, 2006	20.12	20.24	20.01	20.20	281,401	-0.01(-0.06%)
Jul 14, 2006	20.47	20.47	20.14	20.21	507,360	-0.24(-1.17%)
Jul 13, 2006	20.39	20.52	20.36	20.45	405,519	-0.02(-0.12%)
Jul 12, 2006	20.38	20.47	20.24	20.47	507,193	+0.05(+0.26%)
Jul 11, 2006	20.51	20.59	20.30	20.42	312,054	-0.06(-0.29%)
Jul 10, 2006	20.27	20.59	20.27	20.48	432,655	+0.24(+1.18%)
Jul 07, 2006	20.58	20.68	20.16	20.24	455,770	-0.41(-1.97%)
Jul 06, 2006	20.63	20.69	20.47	20.64	541,530	+0.01(+0.06%)
Jul 05, 2006	20.46	20.69	20.25	20.63	477,545	+0.05(+0.26%)
Jul 03, 2006	20.21	20.63	20.11	20.58	342,372	+0.35(+1.74%)
Jun 30, 2006	20.27	20.51	20.18	20.23	876,867	+0.05(+0.24%)
Jun 29, 2006	19.70	20.30	19.66	20.18	599,486	+0.58(+2.95%)
Jun 28, 2006	19.43	19.61	19.31	19.60	446,725	+0.26(+1.33%)
Jun 27, 2006	19.47	19.58	19.29	19.34	361,299	-0.13(-0.67%)
Jun 26, 2006	19.37	19.49	19.26	19.47	244,048	+0.18(+0.93%)
Jun 23, 2006	19.34	19.46	19.16	19.30	862,295	+0.02(+0.12%)
Jun 22, 2006	19.17	19.32	19.03	19.27	510,208	+0.04(+0.22%)
Jun 21, 2006	18.96	19.24	18.78	19.23	611,378	+0.27(+1.45%)
Jun 20, 2006	18.93	19.10	18.87	18.96	270,681	-0.03(-0.16%)
Jun 19, 2006	19.31	19.40	18.95	18.98	298,319	-0.29(-1.49%)
Jun 16, 2006	19.39	19.40	19.18	19.27	244,383	-0.12(-0.62%)
Jun 15, 2006	18.88	19.39	18.88	19.39	510,878	+0.55(+2.91%)
Jun 14, 2006	18.81	18.98	18.75	18.84	421,265	+0.01(+0.06%)
Jun 13, 2006	18.79	18.95	18.63	18.83	851,910	-0.08(-0.44%)
Jun 12, 2006	19.12	19.13	18.81	18.91	343,712	-0.22(-1.15%)
Jun 09, 2006	19.07	19.24	18.97	19.13	1,182,724	+0.05(+0.28%)
Jun 08, 2006	19.21	19.27	18.77	19.08	687,256	-0.10(-0.50%)
Jun 07, 2006	19.27	19.43	19.07	19.18	490,777	-0.09(-0.47%)
Jun 06, 2006	19.41	19.49	19.16	19.27	547,058	-0.15(-0.77%)
Jun 05, 2006	19.49	19.76	18.91	19.41	545,550	-0.30(-1.54%)
Jun 02, 2006	19.68	19.79	19.61	19.72	891,775	+0.04(+0.18%)
Jun 01, 2006	19.31	19.70	19.27	19.68	691,779	+0.32(+1.63%)
May 31, 2006	19.40	19.61	19.07	19.37	576,706	-0.04(-0.22%)
May 30, 2006	19.39	19.61	19.27	19.41	660,791	+0.04(+0.22%)
May 26, 2006	18.98	19.40	18.96	19.37	465,652	+0.41(+2.17%)
May 25, 2006	18.62	19.16	18.59	18.96	557,778	+0.33(+1.80%)
May 24, 2006	19.02	19.02	18.45	18.62	996,463	-0.40(-2.10%)
May 23, 2006	19.10	19.34	18.95	19.02	776,199	-0.01(-0.03%)
May 22, 2006	19.12	19.17	18.78	19.03	882,227	-0.24(-1.27%)
May 19, 2006	18.81	19.30	18.47	19.27	2,029,777	+0.47(+2.48%)
May 18, 2006	18.93	19.39	18.81	18.81	626,286	-0.02(-0.10%)
May 17, 2006	18.98	18.98	18.60	18.82	778,544	-0.24(-1.28%)
May 16, 2006	19.24	19.40	19.06	19.07	660,624	-0.13(-0.65%)
May 15, 2006	19.06	19.23	18.81	19.19	947,888	+0.15(+0.78%)
May 12, 2006	19.16	19.26	18.75	19.04	1,160,279	-0.24(-1.24%)
May 11, 2006	20.03	20.03	19.18	19.28	905,342	-0.75(-3.73%)
May 10, 2006	20.14	20.20	20.01	20.03	581,563	-0.11(-0.53%)
May 09, 2006	20.18	20.58	20.08	20.14	1,292,605	+0.21(+1.05%)
May 08, 2006	19.70	20.00	19.64	19.93	616,068	+0.11(+0.54%)
May 05, 2006	19.81	20.22	19.71	19.82	442,872	+0.01(+0.03%)
May 04, 2006	19.44	19.92	19.35	19.81	444,045	+0.37(+1.90%)
May 03, 2006	19.16	19.57	19.09	19.44	891,105	+0.32(+1.69%)
May 02, 2006	18.81	19.25	18.30	19.12	2,205,485	+0.08(+0.41%)

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.