Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.30	16.46	15.83	15.87	3,032,174	-0.47(-2.86%)
Apr 27, 2007	16.28	16.52	16.28	16.34	1,567,537	-0.07(-0.42%)
Apr 26, 2007	15.94	16.72	15.87	16.41	3,027,400	+0.37(+2.34%)
Apr 25, 2007	16.68	16.72	15.46	16.03	5,131,870	+0.09(+0.58%)
Apr 24, 2007	15.72	16.00	15.57	15.94	2,198,067	+0.33(+2.09%)
Apr 23, 2007	15.55	16.00	15.44	15.61	1,440,244	+0.03(+0.19%)
Apr 20, 2007	15.42	15.81	15.42	15.58	1,650,190	+0.12(+0.76%)
Apr 19, 2007	15.37	15.54	15.18	15.47	2,997,086	-0.02(-0.13%)
Apr 18, 2007	15.63	15.68	15.20	15.49	1,717,027	-0.18(-1.18%)
Apr 17, 2007	15.73	15.79	15.52	15.67	1,640,283	-0.08(-0.49%)
Apr 16, 2007	15.28	15.80	15.26	15.75	2,008,039	+0.49(+3.22%)
Apr 13, 2007	15.25	15.36	15.09	15.26	1,513,076	+0.04(+0.29%)
Apr 12, 2007	15.04	15.30	14.99	15.21	1,387,035	+0.08(+0.55%)
Apr 11, 2007	15.39	15.43	14.91	15.13	3,446,472	-0.22(-1.43%)
Apr 10, 2007	14.80	15.44	14.79	15.35	4,524,703	+0.53(+3.54%)
Apr 09, 2007	14.89	14.92	14.75	14.82	1,302,079	-0.10(-0.68%)
Apr 05, 2007	14.53	15.06	14.53	14.93	2,455,651	+0.44(+3.06%)
Apr 04, 2007	14.43	14.54	14.18	14.48	2,090,444	+0.14(+0.95%)
Apr 03, 2007	14.24	14.59	14.15	14.35	1,973,431	+0.13(+0.92%)
Apr 02, 2007	14.31	14.35	14.08	14.22	5,462,740	-0.03(-0.24%)
Mar 30, 2007	14.26	14.34	14.02	14.25	1,692,046	-0.03(-0.24%)
Mar 29, 2007	14.39	14.42	14.12	14.29	2,855,681	-0.04(-0.31%)
Mar 28, 2007	14.17	14.36	14.15	14.33	2,120,827	+0.09(+0.62%)
Mar 27, 2007	14.36	14.42	14.14	14.24	1,590,211	-0.13(-0.91%)
Mar 26, 2007	14.56	14.62	14.23	14.37	2,473,557	-0.21(-1.43%)
Mar 23, 2007	14.65	14.83	14.57	14.58	2,412,644	-0.15(-0.99%)
Mar 22, 2007	14.82	14.83	14.57	14.73	2,963,586	-0.01(-0.07%)
Mar 21, 2007	14.41	14.79	14.32	14.74	3,103,410	+0.33(+2.26%)
Mar 20, 2007	14.26	14.47	14.19	14.41	2,741,030	+0.12(+0.85%)
Mar 19, 2007	14.29	14.48	14.07	14.29	2,799,497	+0.12(+0.86%)
Mar 16, 2007	14.25	14.78	14.15	14.17	2,705,054	-0.04(-0.31%)
Mar 15, 2007	14.39	14.49	14.14	14.21	3,271,754	-0.16(-1.08%)
Mar 14, 2007	13.91	14.56	13.89	14.37	8,190,201	+0.33(+2.36%)
Mar 13, 2007	15.22	16.02	13.67	14.04	20,364,908	-1.19(-7.80%)
Mar 12, 2007	15.37	15.56	15.10	15.22	1,969,312	-0.21(-1.39%)
Mar 09, 2007	15.37	15.64	15.32	15.44	2,398,908	+0.08(+0.54%)
Mar 08, 2007	15.64	15.71	14.98	15.36	3,968,487	-0.22(-1.44%)
Mar 07, 2007	15.32	15.84	15.30	15.58	5,242,076	+0.40(+2.66%)
Mar 06, 2007	14.75	15.24	14.70	15.18	6,807,753	+0.69(+4.75%)
Mar 05, 2007	15.28	15.31	14.47	14.49	5,728,616	-0.98(-6.34%)
Mar 02, 2007	15.62	15.85	15.45	15.47	4,024,515	-0.39(-2.45%)
Mar 01, 2007	16.03	16.12	15.59	15.86	5,102,513	-0.48(-2.95%)
Feb 28, 2007	16.29	16.63	15.99	16.34	4,542,629	-0.02(-0.15%)
Feb 27, 2007	16.62	17.10	16.25	16.36	4,176,879	-0.78(-4.57%)
Feb 26, 2007	17.42	17.52	17.05	17.14	2,289,315	-0.28(-1.59%)
Feb 23, 2007	17.45	17.52	17.28	17.42	2,836,661	-0.12(-0.69%)
Feb 22, 2007	17.70	17.89	17.37	17.54	3,344,754	-0.23(-1.29%)
Feb 21, 2007	18.04	18.04	17.66	17.77	2,582,064	-0.26(-1.43%)
Feb 20, 2007	17.79	18.12	17.40	18.03	4,490,530	+0.13(+0.71%)
Feb 16, 2007	17.93	17.95	17.71	17.90	2,950,347	-0.03(-0.19%)
Feb 15, 2007	17.99	18.04	17.75	17.94	5,369,865	-0.17(-0.91%)
Feb 14, 2007	18.14	18.17	17.74	18.10	3,876,797	+0.01(+0.08%)
Feb 13, 2007	17.09	18.11	17.09	18.09	32,510,736	+1.10(+6.47%)
Feb 12, 2007	16.73	17.04	16.39	16.99	4,551,390	+0.41(+2.49%)
Feb 09, 2007	17.05	17.11	16.54	16.58	4,111,074	-0.54(-3.15%)
Feb 08, 2007	17.56	17.58	17.12	17.12	3,798,824	-0.57(-3.22%)
Feb 07, 2007	17.81	17.81	17.31	17.68	3,193,344	+0.38(+2.22%)
Feb 06, 2007	17.03	17.55	17.03	17.30	3,982,825	+0.18(+1.08%)
Feb 05, 2007	17.60	17.63	16.80	17.12	8,734,211	-0.96(-5.33%)
Feb 02, 2007	18.34	18.67	17.45	18.08	12,970,040	-2.14(-10.56%)
Feb 01, 2007	19.91	20.52	19.87	20.21	5,690,370	+0.35(+1.74%)
Jan 31, 2007	19.34	20.17	19.10	19.87	2,836,895	+0.66(+3.42%)
Jan 30, 2007	19.13	19.47	19.07	19.21	2,237,150	+0.04(+0.20%)
Jan 29, 2007	19.00	19.41	18.90	19.17	1,599,074	+0.10(+0.51%)
Jan 26, 2007	19.42	19.49	18.91	19.08	2,582,883	-0.42(-2.15%)
Jan 25, 2007	19.88	19.95	19.35	19.49	1,488,383	-0.42(-2.12%)
Jan 24, 2007	19.92	20.09	19.83	19.92	1,790,930	-0.01(-0.07%)
Jan 23, 2007	19.92	20.30	19.74	19.93	3,173,353	+0.21(+1.06%)
Jan 22, 2007	19.21	19.74	19.16	19.72	3,565,365	+0.51(+2.66%)
Jan 19, 2007	18.87	19.23	18.58	19.21	1,608,959	+0.29(+1.54%)
Jan 18, 2007	18.97	19.15	18.87	18.92	1,323,568	+0.00(+0.03%)
Jan 17, 2007	18.82	19.09	18.65	18.92	730,521	+0.05(+0.28%)
Jan 16, 2007	19.17	19.30	18.75	18.86	900,856	-0.35(-1.80%)
Jan 12, 2007	19.20	19.35	19.04	19.21	1,139,677	-0.04(-0.20%)
Jan 11, 2007	19.11	19.60	19.02	19.25	1,414,024	+0.12(+0.64%)
Jan 10, 2007	19.05	19.15	18.73	19.12	2,548,595	-0.08(-0.43%)
Jan 09, 2007	18.92	19.21	18.66	19.21	2,564,011	+0.46(+2.44%)
Jan 08, 2007	18.73	18.82	18.39	18.75	1,759,771	-0.03(-0.16%)
Jan 05, 2007	18.83	18.96	18.54	18.78	2,548,856	-0.23(-1.23%)
Jan 04, 2007	18.65	19.08	18.31	19.01	1,469,431	+0.33(+1.77%)
Jan 03, 2007	19.10	19.15	17.98	18.68	2,757,346	-0.44(-2.29%)
Dec 29, 2006	19.31	19.31	18.93	19.12	1,163,576	-0.19(-0.98%)
Dec 28, 2006	19.35	19.40	19.24	19.31	1,055,912	-0.12(-0.63%)
Dec 27, 2006	19.12	19.50	18.97	19.43	942,410	+0.24(+1.27%)
Dec 26, 2006	19.42	19.78	19.08	19.19	1,148,385	-0.20(-1.05%)
Dec 22, 2006	19.35	19.41	19.02	19.39	779,106	+0.09(+0.45%)
Dec 21, 2006	18.93	19.40	18.83	19.30	1,612,962	+0.35(+1.85%)
Dec 20, 2006	19.17	19.34	18.83	18.95	1,167,298	-0.19(-1.02%)
Dec 19, 2006	19.68	19.68	18.99	19.15	1,193,020	-0.28(-1.45%)
Dec 18, 2006	19.47	19.60	19.33	19.43	1,320,507	+0.00(+0.00%)
Dec 15, 2006	19.72	19.73	19.32	19.43	1,827,952	-0.21(-1.09%)
Dec 14, 2006	19.54	19.77	19.46	19.64	1,541,163	+0.21(+1.10%)
Dec 13, 2006	19.86	19.91	19.26	19.43	1,146,111	-0.24(-1.24%)
Dec 12, 2006	20.06	20.15	19.45	19.67	1,649,783	-0.37(-1.87%)
Dec 11, 2006	19.86	20.06	19.68	20.05	1,622,062	+0.23(+1.15%)
Dec 08, 2006	19.58	19.84	19.23	19.82	1,230,717	+0.31(+1.60%)
Dec 07, 2006	19.94	20.18	19.43	19.51	1,720,339	-0.36(-1.84%)
Dec 06, 2006	19.00	19.90	18.99	19.87	2,496,257	+0.89(+4.69%)
Dec 05, 2006	19.05	19.07	18.62	18.98	1,371,977	+0.14(+0.75%)
Dec 04, 2006	18.54	19.10	18.43	18.84	1,408,035	+0.25(+1.36%)
Dec 01, 2006	18.67	18.75	18.31	18.59	1,341,241	-0.11(-0.57%)
Nov 30, 2006	18.67	19.04	18.60	18.70	1,435,293	+0.07(+0.39%)
Nov 29, 2006	19.05	19.07	18.52	18.62	2,481,053	-0.33(-1.75%)
Nov 28, 2006	18.30	19.07	18.06	18.95	1,946,600	+0.54(+2.96%)
Nov 27, 2006	18.97	19.13	18.18	18.41	1,753,874	-0.61(-3.22%)
Nov 24, 2006	18.89	19.40	18.83	19.02	422,962	-0.02(-0.10%)
Nov 22, 2006	19.08	19.20	18.93	19.04	1,112,250	+0.01(+0.05%)
Nov 21, 2006	19.46	19.51	18.99	19.03	1,176,030	-0.42(-2.18%)
Nov 20, 2006	19.62	19.72	19.39	19.46	1,199,727	-0.16(-0.82%)
Nov 17, 2006	19.62	19.73	19.33	19.62	1,484,580	-0.00(-0.02%)
Nov 16, 2006	19.82	19.98	19.55	19.62	1,725,716	-0.05(-0.25%)
Nov 15, 2006	19.32	19.96	19.25	19.67	3,963,322	+0.37(+1.94%)
Nov 14, 2006	19.00	19.32	18.56	19.29	4,628,442	+0.37(+1.95%)
Nov 13, 2006	19.59	20.06	18.30	18.93	11,638,167	-2.50(-11.67%)
Nov 10, 2006	21.13	21.44	20.80	21.43	883,553	+0.31(+1.45%)
Nov 09, 2006	21.54	21.73	21.04	21.12	1,857,369	-0.41(-1.90%)
Nov 08, 2006	21.43	21.85	21.28	21.53	1,678,502	-0.10(-0.47%)
Nov 07, 2006	21.41	21.79	21.35	21.63	1,377,583	+0.32(+1.48%)
Nov 06, 2006	20.76	21.40	20.61	21.31	1,694,736	+0.67(+3.23%)
Nov 03, 2006	20.47	20.81	20.39	20.65	1,919,983	+0.11(+0.52%)
Nov 02, 2006	20.61	20.87	20.41	20.54	1,759,621	-0.28(-1.35%)
Nov 01, 2006	21.41	21.54	20.82	20.82	2,168,559	-0.56(-2.62%)
Oct 31, 2006	21.79	22.00	21.20	21.38	1,253,493	-0.22(-1.04%)
Oct 30, 2006	21.44	21.69	20.92	21.61	1,237,255	+0.05(+0.23%)
Oct 27, 2006	22.06	22.13	21.39	21.56	2,435,515	-0.67(-3.00%)
Oct 26, 2006	21.89	22.31	21.61	22.22	2,518,079	+0.40(+1.85%)
Oct 25, 2006	21.79	21.86	21.24	21.82	3,034,976	+0.07(+0.31%)
Oct 24, 2006	21.00	22.03	20.69	21.75	4,238,575	+0.70(+3.30%)
Oct 23, 2006	21.18	21.28	20.68	21.06	2,427,928	-0.15(-0.71%)
Oct 20, 2006	20.55	21.26	19.94	21.21	3,476,912	+0.37(+1.77%)
Oct 19, 2006	21.18	21.29	20.74	20.84	3,968,744	-0.46(-2.15%)
Oct 18, 2006	21.17	21.37	20.45	21.29	19,863,034	+3.47(+19.49%)
Oct 17, 2006	17.45	20.87	17.14	17.82	7,934,118	+0.37(+2.12%)
Oct 16, 2006	17.33	17.60	17.03	17.45	2,315,640	+0.18(+1.07%)
Oct 13, 2006	16.84	17.43	16.66	17.27	1,844,497	+0.38(+2.28%)
Oct 12, 2006	16.43	17.00	16.42	16.88	2,004,746	+0.44(+2.69%)
Oct 11, 2006	16.75	17.08	16.34	16.44	2,599,696	-0.31(-1.86%)
Oct 10, 2006	17.14	17.33	16.53	16.75	1,311,438	-0.41(-2.41%)
Oct 09, 2006	16.93	17.21	16.71	17.16	834,049	+0.16(+0.94%)
Oct 06, 2006	16.93	17.19	16.65	17.00	1,027,175	-0.00(-0.03%)
Oct 05, 2006	16.86	17.47	16.64	17.01	1,920,929	+0.23(+1.36%)
Oct 04, 2006	16.26	16.90	16.10	16.78	2,253,030	+0.53(+3.26%)
Oct 03, 2006	15.94	16.61	15.94	16.25	1,702,528	+0.22(+1.40%)
Oct 02, 2006	15.94	16.22	15.66	16.03	1,741,405	-0.04(-0.27%)
Sep 29, 2006	16.34	16.53	14.88	16.07	8,984,580	-0.28(-1.70%)
Sep 28, 2006	17.88	17.95	16.15	16.35	8,200,907	-1.49(-8.34%)
Sep 27, 2006	16.76	17.86	16.73	17.84	2,536,569	+0.93(+5.52%)
Sep 26, 2006	16.49	17.00	16.43	16.90	1,966,796	+0.48(+2.93%)
Sep 25, 2006	16.43	16.67	16.35	16.42	1,455,004	+0.08(+0.51%)
Sep 22, 2006	16.84	16.89	16.26	16.34	1,303,783	-0.50(-2.98%)
Sep 21, 2006	16.73	17.32	16.70	16.84	1,226,276	+0.09(+0.52%)
Sep 20, 2006	17.32	17.38	16.60	16.75	1,763,887	-0.42(-2.44%)
Sep 19, 2006	17.45	17.46	16.69	17.17	1,343,030	-0.18(-1.06%)
Sep 18, 2006	16.61	17.57	16.25	17.35	2,733,199	-0.07(-0.42%)
Sep 15, 2006	17.21	17.57	17.03	17.43	4,944,203	+0.43(+2.52%)
Sep 14, 2006	16.79	17.01	16.54	17.00	1,237,543	+0.17(+0.98%)
Sep 13, 2006	16.25	16.97	16.10	16.83	2,132,072	+0.66(+4.09%)
Sep 12, 2006	15.89	16.50	15.80	16.17	1,281,928	+0.24(+1.50%)
Sep 11, 2006	15.75	16.41	15.54	15.93	1,543,772	+0.02(+0.12%)
Sep 08, 2006	16.17	16.38	15.86	15.91	1,168,157	-0.22(-1.36%)
Sep 07, 2006	16.16	16.51	15.76	16.13	1,464,694	-0.14(-0.84%)
Sep 06, 2006	16.83	16.86	16.15	16.27	1,795,657	-0.71(-4.21%)
Sep 05, 2006	16.63	17.14	16.43	16.98	2,513,390	+0.35(+2.11%)
Sep 01, 2006	16.60	16.76	16.02	16.63	1,483,332	+0.25(+1.54%)
Aug 31, 2006	16.53	16.75	16.38	16.38	2,122,626	-0.15(-0.91%)
Aug 30, 2006	15.95	16.56	15.93	16.53	2,052,235	+0.48(+3.00%)
Aug 29, 2006	15.60	16.10	15.47	16.05	1,868,601	+0.35(+2.23%)
Aug 28, 2006	15.59	15.83	15.26	15.70	1,928,071	+0.05(+0.31%)
Aug 25, 2006	16.04	16.40	15.56	15.65	2,297,985	-0.48(-2.98%)
Aug 24, 2006	15.28	16.26	15.16	16.13	3,127,307	+0.86(+5.60%)
Aug 23, 2006	16.59	16.68	15.13	15.28	6,298,652	-2.11(-12.14%)
Aug 22, 2006	16.95	17.45	16.78	17.39	3,178,528	+0.37(+2.17%)
Aug 21, 2006	16.50	17.30	16.21	17.02	3,626,615	+0.39(+2.37%)
Aug 18, 2006	15.93	16.63	15.62	16.62	5,019,744	+1.15(+7.45%)
Aug 17, 2006	16.05	16.17	14.80	15.47	7,969,080	-0.53(-3.31%)
Aug 16, 2006	16.76	16.96	15.52	16.00	7,137,889	-0.74(-4.44%)
Aug 15, 2006	16.83	17.14	16.64	16.75	2,011,761	+0.17(+1.00%)
Aug 14, 2006	16.63	17.05	16.56	16.58	1,895,525	+0.01(+0.06%)
Aug 11, 2006	17.12	17.15	16.51	16.57	2,290,497	-0.48(-2.80%)
Aug 10, 2006	17.27	17.32	16.79	17.05	3,395,535	-0.30(-1.74%)
Aug 09, 2006	17.75	18.29	17.34	17.35	1,849,495	-0.38(-2.17%)
Aug 08, 2006	17.95	18.20	17.56	17.73	1,068,795	-0.21(-1.19%)
Aug 07, 2006	17.87	18.23	17.68	17.95	1,295,218	-0.04(-0.24%)
Aug 04, 2006	18.48	18.93	17.68	17.99	2,803,999	-0.25(-1.36%)
Aug 03, 2006	17.70	18.48	17.52	18.24	2,544,291	+0.36(+2.04%)
Aug 02, 2006	18.03	18.36	17.63	17.87	2,513,914	-0.17(-0.94%)
Aug 01, 2006	18.59	18.59	17.75	18.04	3,505,747	-0.55(-2.96%)
Jul 31, 2006	18.80	18.94	18.56	18.59	2,623,674	-0.36(-1.87%)
Jul 28, 2006	18.76	19.08	18.61	18.95	1,370,439	+0.36(+1.91%)
Jul 27, 2006	19.39	19.46	18.41	18.59	2,203,384	-0.76(-3.94%)
Jul 26, 2006	18.54	19.43	18.53	19.36	3,537,946	+0.69(+3.70%)
Jul 25, 2006	18.33	19.04	18.26	18.67	4,591,911	+0.28(+1.53%)
Jul 24, 2006	17.51	18.48	17.48	18.39	3,670,215	+0.72(+4.10%)
Jul 21, 2006	17.58	17.75	17.40	17.66	3,703,292	-0.10(-0.55%)
Jul 20, 2006	18.02	18.39	17.48	17.76	6,192,246	-0.29(-1.59%)
Jul 19, 2006	16.66	18.42	16.46	18.04	29,502,988	+4.01(+28.55%)
Jul 18, 2006	13.91	14.17	13.43	14.04	3,252,551	+0.26(+1.91%)
Jul 17, 2006	13.88	14.04	13.40	13.77	1,753,387	-0.21(-1.53%)
Jul 14, 2006	14.26	14.33	13.14	13.99	2,351,363	-0.27(-1.88%)
Jul 13, 2006	14.04	14.68	13.90	14.26	1,913,476	+0.18(+1.24%)
Jul 12, 2006	14.08	14.27	13.99	14.08	1,238,376	+0.04(+0.28%)
Jul 11, 2006	13.79	14.22	13.58	14.04	2,054,992	+0.16(+1.12%)
Jul 10, 2006	14.47	14.73	13.82	13.89	2,023,780	-0.69(-4.71%)
Jul 07, 2006	15.32	15.34	14.24	14.57	1,998,793	-0.82(-5.34%)
Jul 06, 2006	15.02	15.86	14.88	15.39	2,237,623	+0.54(+3.63%)
Jul 05, 2006	14.76	15.49	14.29	14.85	2,185,164	+0.03(+0.20%)
Jul 03, 2006	14.54	14.82	14.13	14.82	575,219	+0.40(+2.76%)
Jun 30, 2006	14.24	14.62	14.15	14.43	2,367,054	+0.33(+2.35%)
Jun 29, 2006	13.91	14.27	13.70	14.10	1,663,715	+0.34(+2.44%)
Jun 28, 2006	14.09	14.09	13.56	13.76	880,615	-0.33(-2.35%)
Jun 27, 2006	14.40	14.66	13.84	14.09	693,659	-0.31(-2.13%)
Jun 26, 2006	14.66	14.66	14.17	14.40	838,231	-0.19(-1.33%)
Jun 23, 2006	14.20	14.91	14.05	14.59	1,976,321	+0.32(+2.25%)
Jun 22, 2006	13.01	14.39	12.88	14.27	2,825,778	+1.30(+10.01%)
Jun 21, 2006	12.20	12.99	12.19	12.97	1,166,015	+0.76(+6.21%)
Jun 20, 2006	12.16	12.40	12.09	12.21	1,061,915	+0.09(+0.72%)
Jun 19, 2006	12.35	12.35	11.89	12.13	854,082	-0.27(-2.16%)
Jun 16, 2006	12.71	12.77	12.17	12.39	1,573,140	-0.35(-2.75%)
Jun 15, 2006	12.07	12.89	12.00	12.74	1,271,333	+0.71(+5.90%)
Jun 14, 2006	11.66	12.12	11.65	12.03	1,514,096	+0.36(+3.08%)
Jun 13, 2006	12.84	13.06	11.65	11.67	2,071,520	-1.25(-9.71%)
Jun 12, 2006	12.98	13.26	12.65	12.93	1,467,412	-0.03(-0.26%)
Jun 09, 2006	13.04	13.51	12.89	12.96	953,153	+0.02(+0.19%)
Jun 08, 2006	13.00	13.05	12.40	12.94	1,167,746	-0.08(-0.60%)
Jun 07, 2006	13.38	13.47	12.56	13.02	1,162,308	+0.07(+0.53%)
Jun 06, 2006	12.72	13.06	12.17	12.95	993,097	+0.17(+1.33%)
Jun 05, 2006	13.56	13.69	12.74	12.78	717,807	-0.74(-5.47%)
Jun 02, 2006	13.70	13.79	13.28	13.52	667,914	-0.04(-0.32%)
Jun 01, 2006	13.36	13.56	13.12	13.56	626,374	+0.27(+2.01%)
May 31, 2006	13.42	13.69	13.14	13.29	680,747	-0.03(-0.26%)
May 30, 2006	13.84	13.84	13.21	13.33	813,193	-0.52(-3.72%)
May 26, 2006	13.34	13.85	13.29	13.84	1,178,367	+0.59(+4.44%)
May 25, 2006	12.77	13.26	12.68	13.25	1,107,086	+0.56(+4.45%)
May 24, 2006	12.62	12.77	11.85	12.69	2,478,520	-0.02(-0.15%)
May 23, 2006	12.74	13.17	12.64	12.71	1,691,615	-0.07(-0.53%)
May 22, 2006	12.85	12.97	12.35	12.78	1,160,075	-0.20(-1.57%)
May 19, 2006	12.41	13.50	12.35	12.98	4,192,103	+0.38(+3.05%)
May 18, 2006	13.07	13.34	12.53	12.60	1,176,519	-0.51(-3.86%)
May 17, 2006	13.45	13.57	13.04	13.10	1,082,356	-0.52(-3.82%)
May 16, 2006	13.74	13.97	13.54	13.62	789,064	+0.05(+0.36%)
May 15, 2006	13.02	13.62	12.98	13.57	1,873,706	+0.51(+3.91%)
May 12, 2006	13.55	13.66	13.02	13.06	1,774,533	-0.75(-5.46%)
May 11, 2006	14.43	14.58	13.71	13.82	1,386,650	-0.53(-3.69%)
May 10, 2006	14.46	15.19	14.30	14.35	1,830,370	+0.29(+2.04%)
May 09, 2006	14.41	14.54	13.95	14.06	639,325	-0.31(-2.17%)
May 08, 2006	14.84	15.08	14.28	14.37	606,707	-0.44(-2.96%)
May 05, 2006	14.54	15.01	14.47	14.81	802,890	+0.40(+2.77%)
May 04, 2006	14.60	14.60	14.27	14.41	747,101	-0.14(-0.94%)
May 03, 2006	14.96	15.08	14.41	14.55	761,215	-0.29(-1.97%)
May 02, 2006	14.95	15.18	14.51	14.84	936,929	+0.05(+0.33%)

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.