Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.93	25.94	25.48	25.48	579,499	-0.44(-1.70%)
Apr 27, 2007	25.43	26.06	25.35	25.93	892,368	+0.20(+0.77%)
Apr 26, 2007	25.82	25.85	25.48	25.73	1,358,902	-0.07(-0.27%)
Apr 25, 2007	25.43	26.04	25.28	25.80	1,399,049	+0.44(+1.74%)
Apr 24, 2007	25.31	25.43	25.26	25.35	747,008	+0.12(+0.46%)
Apr 23, 2007	25.01	25.28	25.00	25.24	828,133	+0.27(+1.07%)
Apr 20, 2007	24.94	25.19	24.94	24.97	1,022,499	+0.19(+0.76%)
Apr 19, 2007	24.85	24.89	24.60	24.78	673,636	-0.07(-0.28%)
Apr 18, 2007	24.77	24.96	24.57	24.85	679,174	+0.04(+0.15%)
Apr 17, 2007	24.81	24.91	24.74	24.82	911,472	+0.07(+0.29%)
Apr 16, 2007	24.39	24.76	24.35	24.74	758,637	+0.42(+1.74%)
Apr 13, 2007	24.47	24.55	24.20	24.32	949,958	-0.11(-0.46%)
Apr 12, 2007	24.31	24.52	24.23	24.43	636,812	+0.13(+0.53%)
Apr 11, 2007	24.42	24.42	24.17	24.30	685,542	-0.09(-0.37%)
Apr 10, 2007	24.51	24.51	24.35	24.39	504,743	-0.12(-0.49%)
Apr 09, 2007	24.27	24.53	24.26	24.51	427,494	+0.23(+0.94%)
Apr 05, 2007	24.31	24.37	24.13	24.29	383,194	-0.06(-0.25%)
Apr 04, 2007	24.39	24.39	24.20	24.35	675,574	+0.00(+0.01%)
Apr 03, 2007	24.56	24.66	24.30	24.34	1,007,824	-0.12(-0.50%)
Apr 02, 2007	24.42	24.64	24.35	24.47	684,434	+0.05(+0.19%)
Mar 30, 2007	24.38	24.61	24.20	24.42	744,239	+0.04(+0.16%)
Mar 29, 2007	24.20	24.38	24.18	24.38	724,858	+0.31(+1.31%)
Mar 28, 2007	23.98	24.10	23.77	24.07	575,899	+0.09(+0.36%)
Mar 27, 2007	24.19	24.19	23.84	23.98	581,991	-0.21(-0.87%)
Mar 26, 2007	24.28	24.36	23.93	24.19	667,545	-0.13(-0.52%)
Mar 23, 2007	24.13	24.31	24.05	24.31	487,576	+0.25(+1.04%)
Mar 22, 2007	23.80	24.14	23.79	24.07	650,102	+0.32(+1.34%)
Mar 21, 2007	23.33	23.75	23.30	23.75	672,529	+0.42(+1.80%)
Mar 20, 2007	23.29	23.40	23.25	23.33	447,983	+0.04(+0.17%)
Mar 19, 2007	23.06	23.29	22.97	23.29	639,027	+0.32(+1.38%)
Mar 16, 2007	23.13	23.32	22.86	22.97	576,453	-0.12(-0.53%)
Mar 15, 2007	23.13	23.21	22.98	23.09	450,475	-0.02(-0.09%)
Mar 14, 2007	23.12	23.31	22.70	23.12	1,305,188	+0.07(+0.31%)
Mar 13, 2007	23.28	23.25	22.95	23.04	763,621	-0.24(-1.02%)
Mar 12, 2007	23.26	23.47	23.06	23.28	1,062,369	-0.02(-0.09%)
Mar 09, 2007	23.06	23.37	23.01	23.30	1,670,386	+0.37(+1.62%)
Mar 08, 2007	22.75	22.99	22.72	22.93	1,173,673	+0.51(+2.27%)
Mar 07, 2007	22.30	22.50	22.30	22.42	804,598	+0.15(+0.68%)
Mar 06, 2007	21.78	22.33	21.78	22.27	1,251,198	+0.65(+3.01%)
Mar 05, 2007	21.71	21.97	21.60	21.62	881,016	-0.27(-1.22%)
Mar 02, 2007	22.27	22.27	21.84	21.89	672,806	-0.41(-1.83%)
Mar 01, 2007	21.94	22.39	21.31	22.30	1,530,260	+0.22(+0.98%)
Feb 28, 2007	22.49	22.52	22.05	22.08	1,834,019	-0.40(-1.80%)
Feb 27, 2007	23.15	23.15	22.21	22.48	984,844	-0.98(-4.16%)
Feb 26, 2007	23.77	23.91	23.41	23.46	463,488	-0.29(-1.20%)
Feb 23, 2007	23.67	23.74	23.48	23.74	448,814	+0.07(+0.31%)
Feb 22, 2007	23.74	23.83	23.60	23.67	817,611	+0.01(+0.03%)
Feb 21, 2007	23.30	23.68	23.22	23.66	906,765	+0.31(+1.33%)
Feb 20, 2007	23.14	23.38	23.03	23.35	570,916	+0.22(+0.94%)
Feb 16, 2007	23.12	23.15	22.97	23.14	640,688	-0.01(-0.06%)
Feb 15, 2007	22.80	23.22	22.80	23.15	1,029,144	+0.28(+1.22%)
Feb 14, 2007	22.59	22.95	22.49	22.87	790,259	+0.35(+1.54%)
Feb 13, 2007	22.52	22.61	22.17	22.53	669,179	+0.03(+0.14%)
Feb 12, 2007	22.45	22.57	22.40	22.49	482,316	+0.03(+0.13%)
Feb 09, 2007	22.60	22.65	22.36	22.46	952,449	-0.18(-0.81%)
Feb 08, 2007	22.53	22.71	22.51	22.65	961,309	+0.14(+0.64%)
Feb 07, 2007	22.36	22.54	22.26	22.50	524,124	+0.15(+0.66%)
Feb 06, 2007	22.19	22.37	22.12	22.36	504,189	+0.19(+0.85%)
Feb 05, 2007	22.41	22.41	22.10	22.17	640,965	-0.31(-1.37%)
Feb 02, 2007	22.54	22.58	22.39	22.48	571,469	-0.11(-0.48%)
Feb 01, 2007	22.39	22.62	22.36	22.58	832,563	+0.26(+1.18%)
Jan 31, 2007	21.65	22.36	21.60	22.32	1,207,174	+0.67(+3.09%)
Jan 30, 2007	21.47	21.73	21.47	21.65	692,741	+0.18(+0.86%)
Jan 29, 2007	21.53	21.53	21.37	21.47	817,888	+0.01(+0.07%)
Jan 26, 2007	21.58	21.58	21.42	21.45	987,613	-0.06(-0.27%)
Jan 25, 2007	21.54	21.58	21.37	21.51	1,369,977	-0.03(-0.15%)
Jan 24, 2007	21.66	22.04	21.46	21.54	1,509,245	-0.12(-0.53%)
Jan 23, 2007	21.37	21.81	21.33	21.66	1,559,082	+0.29(+1.35%)
Jan 22, 2007	21.36	21.46	21.26	21.37	1,853,954	+0.07(+0.32%)
Jan 19, 2007	21.01	21.46	20.93	21.30	723,751	+0.29(+1.36%)
Jan 18, 2007	21.49	21.54	20.98	21.02	749,500	-0.44(-2.05%)
Jan 17, 2007	21.58	21.67	21.42	21.46	779,956	-0.05(-0.25%)
Jan 16, 2007	21.42	21.63	21.40	21.51	1,312,941	+0.18(+0.86%)
Jan 12, 2007	21.13	21.40	21.11	21.33	957,710	+0.20(+0.94%)
Jan 11, 2007	20.75	21.17	20.75	21.13	1,237,908	+0.48(+2.33%)
Jan 10, 2007	20.65	20.69	20.51	20.65	498,928	-0.04(-0.17%)
Jan 09, 2007	20.73	20.79	20.54	20.68	840,038	-0.05(-0.26%)
Jan 08, 2007	20.65	20.84	20.42	20.74	840,869	+0.09(+0.44%)
Jan 05, 2007	21.15	21.15	20.62	20.65	888,491	-0.55(-2.61%)
Jan 04, 2007	21.18	21.27	21.07	21.20	740,363	-0.04(-0.17%)
Jan 03, 2007	21.40	21.57	21.07	21.24	983,736	-0.02(-0.09%)
Dec 29, 2006	21.38	21.49	21.21	21.26	312,038	-0.18(-0.84%)
Dec 28, 2006	21.46	21.56	21.43	21.44	418,358	-0.09(-0.40%)
Dec 27, 2006	21.50	21.55	21.40	21.52	473,179	+0.02(+0.10%)
Dec 26, 2006	21.07	21.54	21.07	21.50	405,898	+0.43(+2.02%)
Dec 22, 2006	21.35	21.40	21.07	21.07	618,261	-0.31(-1.45%)
Dec 21, 2006	21.74	21.76	21.31	21.39	618,261	-0.30(-1.37%)
Dec 20, 2006	21.62	21.78	21.58	21.68	558,456	+0.09(+0.43%)
Dec 19, 2006	21.65	21.67	21.44	21.59	1,013,085	-0.10(-0.47%)
Dec 18, 2006	21.88	21.98	21.68	21.69	483,700	-0.14(-0.65%)
Dec 15, 2006	21.95	22.07	21.80	21.83	1,060,431	-0.09(-0.41%)
Dec 14, 2006	21.86	22.13	21.86	21.92	684,711	+0.02(+0.10%)
Dec 13, 2006	22.10	22.13	21.88	21.90	513,879	-0.09(-0.43%)
Dec 12, 2006	22.06	22.09	21.86	21.99	441,061	-0.11(-0.51%)
Dec 11, 2006	22.31	22.36	22.09	22.10	272,444	-0.20(-0.89%)
Dec 08, 2006	22.34	22.52	22.24	22.30	408,667	-0.03(-0.13%)
Dec 07, 2006	22.31	22.43	22.23	22.33	334,188	-0.03(-0.13%)
Dec 06, 2006	22.25	22.44	22.25	22.36	329,204	-0.01(-0.05%)
Dec 05, 2006	22.33	22.48	22.30	22.37	708,246	+0.05(+0.24%)
Dec 04, 2006	21.96	22.36	21.94	22.32	893,198	+0.41(+1.86%)
Dec 01, 2006	21.74	22.14	21.61	21.91	949,681	-0.15(-0.69%)
Nov 30, 2006	22.11	22.16	21.93	22.06	1,586,216	-0.03(-0.11%)
Nov 29, 2006	21.86	22.13	21.86	22.09	553,473	+0.31(+1.41%)
Nov 28, 2006	22.03	22.05	21.77	21.78	815,396	-0.37(-1.66%)
Nov 27, 2006	22.66	22.75	22.15	22.15	913,133	-0.61(-2.67%)
Nov 24, 2006	22.58	22.75	22.57	22.75	158,372	+0.08(+0.37%)
Nov 22, 2006	22.57	22.70	22.48	22.67	743,963	+0.09(+0.42%)
Nov 21, 2006	22.33	22.59	22.31	22.58	475,671	+0.25(+1.10%)
Nov 20, 2006	22.17	22.42	22.17	22.33	744,793	+0.13(+0.59%)
Nov 17, 2006	22.19	22.21	22.07	22.20	516,094	-0.05(-0.24%)
Nov 16, 2006	22.23	22.31	22.13	22.26	539,075	+0.09(+0.41%)
Nov 15, 2006	22.14	22.27	22.07	22.17	864,957	+0.03(+0.13%)
Nov 14, 2006	21.98	22.18	21.89	22.14	925,869	+0.21(+0.94%)
Nov 13, 2006	21.74	22.07	21.73	21.93	535,753	+0.19(+0.86%)
Nov 10, 2006	21.77	21.93	21.66	21.74	637,643	+0.01(+0.07%)
Nov 09, 2006	21.94	22.03	21.72	21.73	442,169	-0.17(-0.76%)
Nov 08, 2006	21.76	21.94	21.73	21.89	670,868	+0.08(+0.35%)
Nov 07, 2006	21.76	21.87	21.69	21.82	1,454,701	+0.04(+0.18%)
Nov 06, 2006	21.87	21.93	21.71	21.78	1,367,762	-0.09(-0.41%)
Nov 03, 2006	21.86	22.07	21.74	21.87	652,594	+0.10(+0.45%)
Nov 02, 2006	21.96	21.97	21.76	21.77	641,519	-0.28(-1.28%)
Nov 01, 2006	22.33	22.51	22.02	22.05	670,314	-0.23(-1.05%)
Oct 31, 2006	22.41	22.56	22.10	22.29	802,383	-0.13(-0.56%)
Oct 30, 2006	22.28	22.50	22.20	22.41	578,114	+0.04(+0.19%)
Oct 27, 2006	22.97	22.97	22.34	22.37	1,092,271	-0.65(-2.81%)
Oct 26, 2006	22.28	23.04	22.24	23.02	1,453,316	+0.88(+4.00%)
Oct 25, 2006	21.94	22.21	21.71	22.13	1,487,926	+0.34(+1.56%)
Oct 24, 2006	21.74	21.96	21.72	21.79	1,400,156	-0.09(-0.41%)
Oct 23, 2006	21.68	21.91	21.49	21.88	1,018,899	+0.13(+0.58%)
Oct 20, 2006	22.59	22.59	21.70	21.76	2,236,319	-0.83(-3.69%)
Oct 19, 2006	22.72	22.72	22.45	22.59	1,136,848	-0.13(-0.57%)
Oct 18, 2006	22.57	22.89	22.57	22.72	1,882,749	+0.24(+1.06%)
Oct 17, 2006	22.73	22.77	22.33	22.48	994,811	-0.25(-1.08%)
Oct 16, 2006	22.34	22.88	22.34	22.73	1,293,559	+0.44(+1.96%)
Oct 13, 2006	21.87	22.37	21.81	22.29	1,233,201	+0.38(+1.73%)
Oct 12, 2006	21.16	21.95	21.16	21.91	988,443	+0.78(+3.71%)
Oct 11, 2006	21.09	21.16	20.96	21.13	412,820	-0.02(-0.10%)
Oct 10, 2006	21.04	21.16	21.00	21.15	455,182	+0.16(+0.76%)
Oct 09, 2006	20.89	21.10	20.88	20.99	600,818	+0.10(+0.50%)
Oct 06, 2006	20.70	21.00	20.65	20.89	800,722	+0.14(+0.70%)
Oct 05, 2006	20.49	20.75	20.46	20.74	900,674	+0.22(+1.07%)
Oct 04, 2006	20.33	20.62	20.32	20.52	698,832	+0.19(+0.94%)
Oct 03, 2006	20.44	20.45	20.28	20.33	868,003	-0.08(-0.39%)
Oct 02, 2006	20.46	20.59	20.29	20.41	1,173,949	-0.05(-0.25%)
Sep 29, 2006	20.63	20.71	20.42	20.46	947,189	-0.14(-0.67%)
Sep 28, 2006	20.37	20.64	20.36	20.60	991,489	+0.26(+1.30%)
Sep 27, 2006	20.10	20.46	20.08	20.33	605,525	+0.18(+0.90%)
Sep 26, 2006	19.97	20.21	19.95	20.15	663,115	+0.13(+0.67%)
Sep 25, 2006	19.71	20.09	19.66	20.02	523,293	+0.33(+1.65%)
Sep 22, 2006	19.93	19.94	19.60	19.69	699,109	-0.23(-1.14%)
Sep 21, 2006	20.23	20.32	19.86	19.92	974,046	-0.25(-1.22%)
Sep 20, 2006	20.14	20.29	20.01	20.17	1,192,500	+0.18(+0.88%)
Sep 19, 2006	20.12	20.21	19.86	19.99	1,689,767	-0.08(-0.38%)
Sep 18, 2006	20.26	20.37	19.99	20.07	1,393,511	-0.13(-0.64%)
Sep 15, 2006	19.92	20.42	19.92	20.20	1,751,787	+0.42(+2.14%)
Sep 14, 2006	19.50	19.82	19.45	19.77	1,100,024	+0.26(+1.31%)
Sep 13, 2006	19.30	19.59	19.25	19.52	543,505	+0.20(+1.01%)
Sep 12, 2006	19.00	19.40	19.00	19.32	555,964	+0.29(+1.50%)
Sep 11, 2006	19.12	19.20	18.97	19.04	889,322	-0.08(-0.43%)
Sep 08, 2006	19.14	19.28	19.06	19.12	357,999	+0.01(+0.04%)
Sep 07, 2006	19.10	19.21	18.96	19.11	535,199	-0.06(-0.30%)
Sep 06, 2006	19.54	19.55	19.16	19.17	559,010	-0.42(-2.14%)
Sep 05, 2006	19.52	19.68	19.42	19.59	585,313	+0.07(+0.35%)
Sep 01, 2006	19.11	19.52	19.11	19.52	712,953	+0.47(+2.48%)
Aug 31, 2006	18.96	19.08	18.85	19.05	457,397	+0.09(+0.50%)
Aug 30, 2006	19.02	19.16	18.89	18.95	563,994	-0.10(-0.51%)
Aug 29, 2006	19.00	19.06	18.87	19.05	1,064,861	+0.10(+0.53%)
Aug 28, 2006	18.67	18.96	18.67	18.95	424,172	+0.24(+1.29%)
Aug 25, 2006	18.78	18.87	18.60	18.71	387,071	-0.15(-0.79%)
Aug 24, 2006	18.85	18.95	18.73	18.86	725,135	+0.12(+0.66%)
Aug 23, 2006	19.00	19.05	18.62	18.73	451,306	-0.23(-1.20%)
Aug 22, 2006	18.98	19.10	18.87	18.96	471,794	-0.03(-0.17%)
Aug 21, 2006	19.09	19.11	18.93	18.99	531,876	-0.15(-0.79%)
Aug 18, 2006	19.25	19.28	19.07	19.15	405,621	-0.05(-0.26%)
Aug 17, 2006	19.12	19.34	19.11	19.20	568,147	+0.00(+0.02%)
Aug 16, 2006	18.92	19.25	18.86	19.19	653,148	+0.36(+1.94%)
Aug 15, 2006	17.99	18.84	17.99	18.83	763,344	+0.52(+2.86%)
Aug 14, 2006	18.19	18.51	18.17	18.30	1,459,961	+0.21(+1.14%)
Aug 11, 2006	18.25	18.29	17.95	18.10	802,937	-0.15(-0.81%)
Aug 10, 2006	18.20	18.40	18.16	18.25	912,856	+0.00(+0.00%)
Aug 09, 2006	18.67	18.72	18.23	18.25	943,036	-0.34(-1.81%)
Aug 08, 2006	18.91	18.93	18.51	18.58	663,392	-0.31(-1.63%)
Aug 07, 2006	19.04	19.13	18.78	18.89	604,418	-0.15(-0.78%)
Aug 04, 2006	19.23	19.58	18.93	19.04	1,065,414	-0.12(-0.60%)
Aug 03, 2006	19.03	19.31	18.96	19.15	1,564,066	+0.12(+0.64%)
Aug 02, 2006	19.10	19.17	18.99	19.03	1,142,939	+0.00(+0.00%)
Aug 01, 2006	19.14	19.14	18.94	19.03	961,033	-0.20(-1.05%)
Jul 31, 2006	19.25	19.39	19.21	19.23	1,431,997	-0.02(-0.09%)
Jul 28, 2006	19.23	19.50	19.23	19.25	1,246,491	+0.12(+0.62%)
Jul 27, 2006	19.68	19.85	19.09	19.13	1,212,158	-0.41(-2.11%)
Jul 26, 2006	18.96	19.75	18.33	19.54	3,208,980	-0.08(-0.42%)
Jul 25, 2006	19.67	19.94	19.39	19.63	1,267,810	-0.02(-0.11%)
Jul 24, 2006	19.31	19.70	19.39	19.65	908,703	+0.34(+1.74%)
Jul 21, 2006	19.79	19.79	19.27	19.31	1,118,298	-0.48(-2.43%)
Jul 20, 2006	20.36	20.55	19.78	19.79	1,280,269	-0.58(-2.84%)
Jul 19, 2006	19.84	20.44	19.79	20.37	1,218,526	+0.62(+3.15%)
Jul 18, 2006	20.23	20.39	19.56	19.75	2,671,289	-0.47(-2.34%)
Jul 17, 2006	21.04	21.23	20.22	20.22	1,429,505	-0.70(-3.33%)
Jul 14, 2006	20.86	20.97	20.61	20.92	1,179,764	+0.06(+0.29%)
Jul 13, 2006	21.51	21.51	20.82	20.86	1,215,481	-0.74(-3.43%)
Jul 12, 2006	22.01	22.01	21.55	21.60	652,317	-0.50(-2.26%)
Jul 11, 2006	22.10	22.23	21.81	22.10	984,844	-0.07(-0.29%)
Jul 10, 2006	22.08	22.32	22.07	22.16	782,171	+0.15(+0.67%)
Jul 07, 2006	22.28	22.34	21.99	22.01	1,156,783	-0.29(-1.30%)
Jul 06, 2006	22.07	22.50	22.07	22.30	1,140,448	+0.20(+0.90%)
Jul 05, 2006	22.20	22.21	21.81	22.10	1,067,906	-0.17(-0.76%)
Jul 03, 2006	22.48	22.57	22.10	22.27	1,389,912	-0.21(-0.93%)
Jun 30, 2006	21.89	22.48	21.65	22.48	5,399,061	+0.66(+3.03%)
Jun 29, 2006	21.00	21.82	20.99	21.82	1,047,418	+0.91(+4.33%)
Jun 28, 2006	21.04	21.07	20.75	20.92	1,106,946	-0.13(-0.60%)
Jun 27, 2006	21.16	21.37	20.78	21.04	1,857,831	-0.14(-0.65%)
Jun 26, 2006	20.94	21.21	20.88	21.18	975,153	+0.33(+1.58%)
Jun 23, 2006	20.57	21.08	20.46	20.85	1,018,623	+0.16(+0.75%)
Jun 22, 2006	20.67	20.70	20.36	20.70	1,359,732	-0.07(-0.31%)
Jun 21, 2006	20.28	20.91	20.26	20.76	934,453	+0.42(+2.06%)
Jun 20, 2006	20.38	20.58	20.13	20.34	1,305,465	-0.06(-0.28%)
Jun 19, 2006	20.45	20.68	20.18	20.40	1,977,164	-0.05(-0.25%)
Jun 16, 2006	20.67	20.67	20.25	20.45	2,472,493	-0.22(-1.07%)
Jun 15, 2006	19.84	20.67	19.82	20.67	1,396,280	+0.92(+4.66%)
Jun 14, 2006	19.35	19.80	19.34	19.75	1,378,283	+0.40(+2.09%)
Jun 13, 2006	19.54	19.86	19.33	19.34	1,557,144	-0.20(-1.00%)
Jun 12, 2006	20.24	20.28	19.54	19.54	1,305,465	-0.70(-3.46%)
Jun 09, 2006	20.58	20.73	20.21	20.24	1,105,008	-0.27(-1.30%)
Jun 08, 2006	20.76	20.79	19.89	20.51	1,393,511	-0.25(-1.22%)
Jun 07, 2006	20.99	21.23	20.68	20.76	961,586	-0.23(-1.08%)
Jun 06, 2006	21.36	21.39	20.71	20.99	1,145,985	-0.32(-1.49%)
Jun 05, 2006	22.17	22.27	21.24	21.31	798,507	-0.86(-3.88%)
Jun 02, 2006	22.30	22.38	21.94	22.17	478,993	-0.01(-0.05%)
Jun 01, 2006	21.60	22.21	21.51	22.18	800,168	+0.58(+2.68%)
May 31, 2006	21.62	22.01	21.42	21.60	1,261,442	+0.07(+0.32%)
May 30, 2006	22.12	22.12	21.53	21.53	683,881	-0.64(-2.87%)
May 26, 2006	22.12	22.21	21.93	22.17	670,868	+0.10(+0.44%)
May 25, 2006	22.07	22.10	21.69	22.07	640,688	+0.14(+0.66%)
May 24, 2006	21.65	22.09	21.24	21.92	1,536,932	+0.23(+1.07%)
May 23, 2006	21.25	21.92	21.24	21.69	1,508,968	+0.59(+2.81%)
May 22, 2006	21.40	21.42	20.68	21.10	1,939,509	-0.39(-1.81%)
May 19, 2006	21.56	21.59	21.06	21.49	1,776,152	-0.06(-0.27%)
May 18, 2006	22.15	22.28	21.53	21.55	961,586	-0.48(-2.20%)
May 17, 2006	22.57	22.60	21.97	22.03	1,376,899	-0.77(-3.39%)
May 16, 2006	22.77	23.00	22.59	22.80	821,211	+0.00(+0.02%)
May 15, 2006	22.99	23.06	22.45	22.80	1,012,531	-0.28(-1.22%)
May 12, 2006	23.58	23.59	23.00	23.08	2,576,044	-0.88(-3.69%)
May 11, 2006	24.16	24.34	23.78	23.97	1,162,598	-0.18(-0.75%)
May 10, 2006	24.11	24.31	23.99	24.15	895,967	-0.03(-0.10%)
May 09, 2006	24.20	24.23	23.85	24.17	1,247,875	-0.04(-0.15%)
May 08, 2006	23.48	24.22	23.43	24.21	2,025,063	+0.93(+4.00%)
May 05, 2006	22.84	23.38	22.84	23.28	617,154	+0.47(+2.04%)
May 04, 2006	22.57	22.92	22.57	22.81	421,403	+0.24(+1.06%)
May 03, 2006	22.75	22.93	22.37	22.57	705,477	-0.18(-0.78%)
May 02, 2006	22.38	22.75	22.25	22.75	767,774	+0.39(+1.73%)

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.