Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.35	24.37	24.33	24.34	1,457,483	+0.02(+0.08%)
Apr 27, 2007	24.35	24.38	24.32	24.32	350,761	-0.02(-0.09%)
Apr 26, 2007	24.33	24.35	24.33	24.34	593,474	+0.01(+0.06%)
Apr 25, 2007	24.35	24.36	24.31	24.33	2,855,139	-0.02(-0.08%)
Apr 24, 2007	24.21	24.37	24.21	24.35	4,055,843	+0.14(+0.59%)
Apr 23, 2007	24.23	24.25	24.20	24.20	1,923,223	-0.04(-0.15%)
Apr 20, 2007	24.21	24.25	24.20	24.24	2,698,794	+0.02(+0.08%)
Apr 19, 2007	24.18	24.24	24.17	24.22	647,810	+0.03(+0.11%)
Apr 18, 2007	24.16	24.22	24.15	24.20	2,330,663	+0.03(+0.13%)
Apr 17, 2007	24.17	24.20	24.14	24.16	1,942,656	-0.02(-0.08%)
Apr 16, 2007	24.18	24.20	24.16	24.18	2,321,506	+0.00(+0.02%)
Apr 13, 2007	24.22	24.24	24.14	24.18	922,614	+0.03(+0.13%)
Apr 12, 2007	24.09	24.17	24.09	24.14	1,199,282	+0.05(+0.23%)
Apr 11, 2007	24.09	24.11	24.06	24.09	4,598,678	+0.04(+0.17%)
Apr 10, 2007	24.08	24.08	24.04	24.05	1,734,569	-0.01(-0.04%)
Apr 09, 2007	24.03	24.06	24.01	24.06	1,169,698	+0.04(+0.15%)
Apr 05, 2007	24.01	24.07	24.01	24.02	1,494,410	+0.01(+0.04%)
Apr 04, 2007	23.97	24.07	23.97	24.01	963,140	+0.02(+0.08%)
Apr 03, 2007	23.97	24.02	23.97	23.99	783,001	+0.01(+0.04%)
Apr 02, 2007	23.93	24.00	23.94	23.98	887,154	+0.05(+0.23%)
Mar 30, 2007	23.95	23.97	23.92	23.93	1,102,228	+0.00(+0.02%)
Mar 29, 2007	23.97	23.97	23.91	23.92	1,611,638	-0.01(-0.04%)
Mar 28, 2007	23.92	23.97	23.91	23.93	728,850	+0.02(+0.08%)
Mar 27, 2007	23.92	23.99	23.91	23.92	3,069,995	-0.02(-0.10%)
Mar 26, 2007	23.91	23.98	23.88	23.94	1,664,260	+0.02(+0.08%)
Mar 23, 2007	23.98	23.99	23.92	23.92	1,318,394	-0.03(-0.13%)
Mar 22, 2007	23.90	23.99	23.90	23.95	4,367,210	+0.05(+0.21%)
Mar 21, 2007	23.83	23.91	23.82	23.90	2,481,543	+0.04(+0.15%)
Mar 20, 2007	23.79	23.91	23.79	23.87	9,024,389	+0.07(+0.31%)
Mar 19, 2007	23.68	23.91	23.59	23.79	22,593,724	+1.19(+5.25%)
Mar 16, 2007	22.62	22.63	22.56	22.61	3,544,469	+0.04(+0.16%)
Mar 15, 2007	22.49	22.69	22.49	22.57	4,762,423	+0.02(+0.08%)
Mar 14, 2007	22.46	22.58	22.38	22.55	3,848,193	+0.10(+0.43%)
Mar 13, 2007	22.45	22.55	22.42	22.45	2,628,929	+0.01(+0.04%)
Mar 12, 2007	22.42	22.50	22.41	22.45	1,347,653	+0.01(+0.04%)
Mar 09, 2007	22.50	22.51	22.37	22.44	1,761,644	-0.02(-0.08%)
Mar 08, 2007	22.51	22.51	22.44	22.45	1,191,752	+0.01(+0.04%)
Mar 07, 2007	22.44	22.49	22.42	22.45	2,405,120	+0.00(+0.02%)
Mar 06, 2007	22.43	22.49	22.40	22.44	4,488,394	+0.09(+0.39%)
Mar 05, 2007	22.44	22.46	22.35	22.35	5,719,667	-0.09(-0.41%)
Mar 02, 2007	22.49	22.59	22.40	22.45	4,035,755	-0.05(-0.20%)
Mar 01, 2007	22.47	22.53	22.32	22.49	3,501,956	+0.03(+0.12%)
Feb 28, 2007	22.45	22.58	22.45	22.46	5,568,351	+0.01(+0.06%)
Feb 27, 2007	22.59	22.62	22.43	22.45	4,907,843	-0.22(-0.99%)
Feb 26, 2007	22.67	22.69	22.57	22.67	4,310,991	-0.04(-0.18%)
Feb 23, 2007	22.66	22.74	22.60	22.72	3,016,936	+0.08(+0.34%)
Feb 22, 2007	22.68	22.68	22.60	22.64	1,616,660	+0.00(+0.02%)
Feb 21, 2007	22.63	22.71	22.60	22.63	2,327,606	+0.03(+0.12%)
Feb 20, 2007	22.61	22.69	22.59	22.61	1,973,225	-0.06(-0.26%)
Feb 16, 2007	22.63	22.73	22.62	22.67	1,752,255	+0.02(+0.08%)
Feb 15, 2007	22.71	22.72	22.61	22.65	2,784,394	-0.04(-0.16%)
Feb 14, 2007	22.74	22.74	22.63	22.68	4,256,668	+0.02(+0.10%)
Feb 13, 2007	22.74	22.75	22.64	22.66	3,826,519	-0.08(-0.34%)
Feb 12, 2007	22.74	22.78	22.69	22.74	1,502,943	+0.02(+0.10%)
Feb 09, 2007	22.75	22.76	22.66	22.72	2,182,185	-0.04(-0.18%)
Feb 08, 2007	22.72	22.81	22.64	22.76	2,600,325	+0.04(+0.16%)
Feb 07, 2007	22.68	22.73	22.64	22.72	3,005,582	+0.05(+0.22%)
Feb 06, 2007	22.74	22.75	22.65	22.67	10,306,319	-0.07(-0.30%)
Feb 05, 2007	22.78	22.88	22.65	22.74	39,367,340	+2.92(+14.75%)
Feb 02, 2007	19.81	19.87	19.73	19.82	1,503,336	+0.03(+0.14%)
Feb 01, 2007	19.58	19.83	19.55	19.79	1,947,023	+0.33(+1.67%)
Jan 31, 2007	19.56	19.56	19.31	19.46	1,584,126	-0.11(-0.54%)
Jan 30, 2007	19.79	20.15	19.49	19.57	2,345,074	-0.11(-0.54%)
Jan 29, 2007	19.23	19.71	19.23	19.67	3,734,214	+0.44(+2.29%)
Jan 26, 2007	19.39	19.39	19.05	19.24	1,695,484	-0.14(-0.71%)
Jan 25, 2007	19.38	19.51	19.25	19.37	1,858,155	-0.06(-0.33%)
Jan 24, 2007	19.44	19.49	19.24	19.44	2,080,871	-0.02(-0.12%)
Jan 23, 2007	19.28	19.50	19.24	19.46	4,601,717	+0.14(+0.71%)
Jan 22, 2007	19.45	19.69	19.19	19.32	3,414,987	-0.23(-1.19%)
Jan 19, 2007	18.95	19.73	18.55	19.56	10,054,562	+1.02(+5.48%)
Jan 18, 2007	18.55	18.70	18.49	18.54	1,720,158	+0.08(+0.45%)
Jan 17, 2007	18.42	18.50	18.39	18.46	3,405,598	+0.07(+0.37%)
Jan 16, 2007	18.28	18.41	18.27	18.39	2,548,576	+0.10(+0.53%)
Jan 12, 2007	18.48	18.61	18.24	18.29	3,559,098	-0.24(-1.31%)
Jan 11, 2007	18.46	18.78	18.43	18.53	1,781,296	+0.11(+0.60%)
Jan 10, 2007	18.37	18.61	18.27	18.42	2,277,386	+0.00(+0.00%)
Jan 09, 2007	18.62	18.68	18.31	18.42	1,928,900	-0.20(-1.06%)
Jan 08, 2007	18.47	18.73	18.43	18.62	3,024,796	+0.23(+1.25%)
Jan 05, 2007	18.83	18.84	18.33	18.39	3,145,981	-0.43(-2.29%)
Jan 04, 2007	19.15	19.21	18.74	18.82	3,973,089	-0.38(-2.00%)
Jan 03, 2007	19.37	19.45	19.07	19.21	3,753,211	+0.05(+0.26%)
Dec 29, 2006	19.16	19.25	18.91	19.16	1,082,358	+0.05(+0.24%)
Dec 28, 2006	19.24	19.25	19.11	19.11	1,156,816	-0.11(-0.60%)
Dec 27, 2006	19.46	19.55	19.20	19.23	855,057	-0.02(-0.12%)
Dec 26, 2006	19.45	19.49	19.16	19.25	1,098,516	-0.17(-0.90%)
Dec 22, 2006	18.92	19.71	18.85	19.42	4,277,687	+0.56(+2.96%)
Dec 21, 2006	18.96	19.04	18.85	18.86	2,395,950	-0.09(-0.46%)
Dec 20, 2006	18.78	19.18	18.78	18.95	1,597,227	+0.13(+0.71%)
Dec 19, 2006	18.52	18.90	18.42	18.82	2,409,269	+0.24(+1.28%)
Dec 18, 2006	18.61	18.76	18.49	18.58	2,211,444	-0.02(-0.12%)
Dec 15, 2006	18.89	18.91	18.60	18.60	2,525,649	-0.20(-1.05%)
Dec 14, 2006	18.82	18.92	18.55	18.80	3,230,918	-0.05(-0.29%)
Dec 13, 2006	19.03	19.03	18.65	18.86	2,859,287	-0.17(-0.91%)
Dec 12, 2006	19.03	19.14	18.90	19.03	2,190,264	-0.00(-0.02%)
Dec 11, 2006	18.91	19.10	18.82	19.03	1,600,939	-0.08(-0.43%)
Dec 08, 2006	19.10	19.24	18.93	19.12	840,209	+0.03(+0.14%)
Dec 07, 2006	19.01	19.10	18.94	19.09	2,201,400	+0.10(+0.53%)
Dec 06, 2006	18.96	19.05	18.90	18.99	1,053,536	+0.05(+0.27%)
Dec 05, 2006	18.83	18.98	18.81	18.94	1,589,803	-0.01(-0.05%)
Dec 04, 2006	18.85	19.09	18.80	18.95	1,731,293	+0.13(+0.68%)
Dec 01, 2006	19.05	19.53	18.74	18.82	5,270,304	-0.66(-3.36%)
Nov 30, 2006	18.69	19.52	18.68	19.47	4,935,356	+0.76(+4.09%)
Nov 29, 2006	18.43	18.71	18.43	18.71	1,542,639	+0.27(+1.49%)
Nov 28, 2006	18.28	18.57	18.26	18.43	1,611,420	+0.16(+0.85%)
Nov 27, 2006	18.32	18.43	18.20	18.28	1,652,033	-0.14(-0.77%)
Nov 24, 2006	18.45	18.53	18.31	18.42	571,639	-0.10(-0.52%)
Nov 22, 2006	18.37	18.86	18.37	18.52	4,768,973	+0.21(+1.13%)
Nov 21, 2006	17.86	18.39	17.85	18.31	4,554,335	+0.56(+3.17%)
Nov 20, 2006	18.34	18.34	17.74	17.75	4,526,605	-0.09(-0.51%)
Nov 17, 2006	17.54	17.88	17.41	17.84	5,534,725	+0.31(+1.75%)
Nov 16, 2006	17.35	17.54	17.23	17.53	1,900,514	+0.23(+1.32%)
Nov 15, 2006	17.22	17.34	17.18	17.30	1,009,211	+0.02(+0.13%)
Nov 14, 2006	17.17	17.30	17.17	17.28	1,080,612	+0.15(+0.86%)
Nov 13, 2006	17.08	17.22	17.03	17.13	1,381,061	+0.06(+0.38%)
Nov 10, 2006	16.97	17.07	16.85	17.07	1,325,382	+0.13(+0.78%)
Nov 09, 2006	17.08	17.30	16.94	16.94	2,066,242	-0.16(-0.91%)
Nov 08, 2006	17.23	17.28	16.99	17.09	1,789,593	-0.17(-1.01%)
Nov 07, 2006	17.24	17.50	17.15	17.27	2,025,629	+0.08(+0.48%)
Nov 06, 2006	17.06	17.25	16.69	17.18	4,040,559	-0.16(-0.90%)
Nov 03, 2006	17.20	17.48	17.06	17.34	2,106,855	+0.17(+1.01%)
Nov 02, 2006	16.89	17.28	16.88	17.17	2,198,780	+0.25(+1.49%)
Nov 01, 2006	17.08	17.24	16.88	16.91	2,543,991	-0.05(-0.27%)
Oct 31, 2006	17.15	17.26	16.95	16.96	1,909,467	-0.15(-0.88%)
Oct 30, 2006	17.01	17.20	16.83	17.11	3,624,384	-0.21(-1.22%)
Oct 27, 2006	17.14	17.65	17.04	17.32	1,809,244	+0.21(+1.20%)
Oct 26, 2006	17.07	17.21	16.95	17.11	1,904,881	+0.05(+0.27%)
Oct 25, 2006	17.39	17.44	17.06	17.07	2,393,329	-0.35(-2.00%)
Oct 24, 2006	17.38	17.57	17.31	17.42	1,286,734	+0.00(+0.00%)
Oct 23, 2006	17.54	17.70	17.35	17.42	1,257,256	-0.16(-0.89%)
Oct 20, 2006	17.60	17.60	17.36	17.57	2,031,524	-0.09(-0.52%)
Oct 19, 2006	17.41	17.89	17.41	17.66	1,964,928	+0.19(+1.10%)
Oct 18, 2006	17.88	17.96	17.47	17.47	4,336,641	-0.32(-1.80%)
Oct 17, 2006	17.31	17.98	17.17	17.79	12,241,333	-1.44(-7.48%)
Oct 16, 2006	19.40	19.40	19.10	19.23	913,356	-0.10(-0.50%)
Oct 13, 2006	19.44	19.49	19.27	19.33	566,180	-0.07(-0.35%)
Oct 12, 2006	19.39	19.52	19.25	19.40	1,278,218	+0.05(+0.24%)
Oct 11, 2006	19.35	19.41	19.26	19.35	535,829	-0.00(-0.02%)
Oct 10, 2006	19.51	19.51	19.33	19.35	1,501,808	-0.23(-1.17%)
Oct 09, 2006	19.84	19.84	19.54	19.58	1,345,251	-0.34(-1.72%)
Oct 06, 2006	20.34	20.31	19.87	19.93	712,256	-0.41(-2.03%)
Oct 05, 2006	19.79	20.37	19.73	20.34	726,449	+0.50(+2.52%)
Oct 04, 2006	19.62	19.84	19.44	19.84	830,601	+0.18(+0.91%)
Oct 03, 2006	19.91	19.95	19.64	19.66	1,128,649	-0.24(-1.22%)
Oct 02, 2006	20.16	20.16	19.73	19.90	2,289,613	-0.26(-1.29%)
Sep 29, 2006	20.12	20.26	20.11	20.16	1,059,650	+0.08(+0.39%)
Sep 28, 2006	20.11	20.21	19.96	20.09	412,899	+0.00(+0.02%)
Sep 27, 2006	20.22	20.22	20.00	20.08	539,541	-0.14(-0.70%)
Sep 26, 2006	20.16	20.27	19.94	20.22	902,875	+0.07(+0.34%)
Sep 25, 2006	20.12	20.16	19.93	20.16	627,318	+0.04(+0.18%)
Sep 22, 2006	20.11	20.15	19.77	20.12	438,009	+0.05(+0.25%)
Sep 21, 2006	20.33	20.44	19.96	20.07	1,053,318	-0.28(-1.40%)
Sep 20, 2006	20.18	20.44	20.11	20.35	814,880	+0.27(+1.37%)
Sep 19, 2006	19.75	20.10	19.75	20.08	525,567	+0.30(+1.53%)
Sep 18, 2006	19.87	20.06	19.73	19.78	522,073	-0.37(-1.82%)
Sep 15, 2006	20.30	20.35	19.12	20.14	2,301,186	-0.05(-0.27%)
Sep 14, 2006	20.38	20.47	20.16	20.20	292,806	-0.25(-1.21%)
Sep 13, 2006	20.48	20.58	20.33	20.44	365,080	-0.04(-0.18%)
Sep 12, 2006	20.46	20.52	20.36	20.48	612,907	+0.02(+0.11%)
Sep 11, 2006	20.07	20.49	20.06	20.46	1,081,048	+0.39(+1.96%)
Sep 08, 2006	20.11	20.17	20.00	20.06	402,418	-0.05(-0.27%)
Sep 07, 2006	20.14	20.22	19.94	20.12	666,621	-0.02(-0.09%)
Sep 06, 2006	20.25	20.27	19.97	20.14	1,729,328	-0.16(-0.79%)
Sep 05, 2006	20.31	20.42	20.22	20.30	503,295	+0.02(+0.11%)
Sep 01, 2006	20.38	20.38	20.18	20.27	593,474	+0.10(+0.48%)
Aug 31, 2006	20.31	20.32	20.00	20.18	500,238	+0.03(+0.14%)
Aug 30, 2006	20.06	20.22	19.98	20.15	908,334	+0.09(+0.46%)
Aug 29, 2006	19.87	20.07	19.77	20.06	836,278	+0.30(+1.51%)
Aug 28, 2006	19.49	19.80	19.40	19.76	625,353	+0.40(+2.06%)
Aug 25, 2006	19.69	19.69	19.33	19.36	558,974	-0.35(-1.77%)
Aug 24, 2006	19.45	19.78	19.45	19.71	697,845	+0.22(+1.10%)
Aug 23, 2006	19.38	19.53	19.33	19.50	750,685	+0.06(+0.33%)
Aug 22, 2006	19.30	19.51	19.17	19.43	1,246,557	+0.05(+0.26%)
Aug 21, 2006	19.41	19.50	19.33	19.38	414,209	-0.05(-0.28%)
Aug 18, 2006	19.74	19.78	19.40	19.44	631,685	-0.30(-1.53%)
Aug 17, 2006	19.66	19.74	19.51	19.74	1,121,880	+0.07(+0.37%)
Aug 16, 2006	19.57	19.69	19.48	19.67	589,325	+0.19(+0.99%)
Aug 15, 2006	19.62	19.67	19.39	19.47	448,490	-0.05(-0.23%)
Aug 14, 2006	19.65	19.74	19.38	19.52	830,820	-0.12(-0.61%)
Aug 11, 2006	19.65	19.65	19.42	19.64	651,336	-0.07(-0.35%)
Aug 10, 2006	19.52	19.79	19.28	19.71	1,980,867	+0.16(+0.80%)
Aug 09, 2006	19.42	19.62	19.42	19.55	2,019,952	+0.18(+0.92%)
Aug 08, 2006	19.56	19.57	19.12	19.37	2,584,385	-0.19(-0.96%)
Aug 07, 2006	19.18	19.59	19.12	19.56	3,336,381	+0.43(+2.25%)
Aug 04, 2006	17.77	19.13	17.77	19.13	5,621,410	+1.36(+7.65%)
Aug 03, 2006	17.84	17.86	17.61	17.77	1,744,394	-0.09(-0.51%)
Aug 02, 2006	18.05	18.17	17.82	17.86	995,892	-0.07(-0.41%)
Aug 01, 2006	17.79	18.01	17.63	17.93	701,993	+0.09(+0.49%)
Jul 31, 2006	17.86	17.88	17.78	17.85	818,155	-0.01(-0.05%)
Jul 28, 2006	18.09	18.12	17.71	17.86	1,225,377	-0.14(-0.76%)
Jul 27, 2006	18.27	18.41	17.95	17.99	1,284,332	-0.27(-1.45%)
Jul 26, 2006	18.34	18.36	18.16	18.26	2,258,389	-0.06(-0.32%)
Jul 25, 2006	18.63	18.64	18.20	18.32	2,267,560	-0.30(-1.60%)
Jul 24, 2006	18.51	19.38	18.52	18.62	3,511,716	+0.11(+0.62%)
Jul 21, 2006	18.63	18.63	18.34	18.50	740,860	-0.12(-0.66%)
Jul 20, 2006	18.07	18.95	18.07	18.63	2,636,353	+0.59(+3.25%)
Jul 19, 2006	17.89	18.22	17.71	18.04	1,294,376	+0.41(+2.31%)
Jul 18, 2006	17.93	17.94	17.47	17.63	1,393,725	-0.31(-1.71%)
Jul 17, 2006	17.59	17.99	17.59	17.94	1,046,986	+0.32(+1.79%)
Jul 14, 2006	17.85	17.85	17.50	17.62	1,193,280	-0.26(-1.43%)
Jul 13, 2006	18.07	18.14	17.88	17.88	1,155,724	-0.26(-1.44%)
Jul 12, 2006	18.27	18.39	18.05	18.14	936,064	-0.20(-1.10%)
Jul 11, 2006	18.25	18.43	18.13	18.34	835,623	+0.09(+0.50%)
Jul 10, 2006	18.18	18.39	18.14	18.25	1,349,618	+0.04(+0.23%)
Jul 07, 2006	18.06	18.32	18.01	18.21	519,235	+0.15(+0.84%)
Jul 06, 2006	18.04	18.22	18.01	18.06	769,463	+0.00(+0.03%)
Jul 05, 2006	18.11	18.22	17.92	18.05	1,017,509	-0.05(-0.30%)
Jul 03, 2006	18.17	18.22	18.04	18.11	574,696	-0.02(-0.10%)
Jun 30, 2006	17.89	18.13	17.75	18.13	1,633,691	+0.27(+1.54%)
Jun 29, 2006	17.88	17.96	17.76	17.85	1,220,355	+0.06(+0.33%)
Jun 28, 2006	17.90	17.97	17.72	17.79	1,047,859	-0.10(-0.54%)
Jun 27, 2006	18.14	18.20	17.86	17.89	893,923	-0.21(-1.14%)
Jun 26, 2006	18.16	18.31	18.04	18.09	816,409	+0.05(+0.25%)
Jun 23, 2006	18.19	18.19	17.97	18.05	1,204,853	-0.28(-1.52%)
Jun 22, 2006	18.43	18.48	18.22	18.33	784,093	-0.15(-0.82%)
Jun 21, 2006	18.11	18.59	18.09	18.48	2,029,341	+0.35(+1.95%)
Jun 20, 2006	18.28	18.32	18.08	18.13	2,105,763	-0.18(-1.00%)
Jun 19, 2006	18.20	18.68	18.19	18.31	2,205,767	+0.12(+0.65%)
Jun 16, 2006	18.11	18.31	18.09	18.19	2,314,942	+0.30(+1.69%)
Jun 15, 2006	17.60	17.98	17.49	17.89	2,478,049	+0.38(+2.17%)
Jun 14, 2006	17.82	17.84	17.39	17.51	3,674,168	-0.31(-1.72%)
Jun 13, 2006	18.22	18.24	17.77	17.82	2,114,060	-0.42(-2.29%)
Jun 12, 2006	18.49	18.52	18.18	18.23	1,495,039	-0.22(-1.19%)
Jun 09, 2006	18.83	19.02	18.39	18.45	2,995,974	-0.33(-1.73%)
Jun 08, 2006	18.95	19.19	18.60	18.78	1,921,476	-0.06(-0.34%)
Jun 07, 2006	18.38	19.10	18.38	18.84	1,886,322	+0.50(+2.72%)
Jun 06, 2006	18.43	18.43	18.17	18.34	957,026	-0.09(-0.47%)
Jun 05, 2006	18.71	18.75	18.32	18.43	1,132,361	-0.27(-1.47%)
Jun 02, 2006	18.70	18.78	18.62	18.70	743,917	+0.06(+0.32%)
Jun 01, 2006	18.45	18.91	18.25	18.64	1,577,575	+0.20(+1.07%)
May 31, 2006	18.78	18.94	18.31	18.45	2,813,216	-0.02(-0.12%)
May 30, 2006	18.58	18.58	18.42	18.47	1,120,788	-0.10(-0.54%)
May 26, 2006	18.38	18.70	18.32	18.57	1,108,560	+0.22(+1.20%)
May 25, 2006	18.46	18.46	18.32	18.35	1,070,131	-0.03(-0.15%)
May 24, 2006	18.33	18.44	18.15	18.38	1,572,553	+0.01(+0.08%)
May 23, 2006	18.92	18.92	18.26	18.36	2,399,007	-0.47(-2.48%)
May 22, 2006	18.76	18.91	18.73	18.83	1,593,515	+0.00(+0.00%)
May 19, 2006	18.90	18.91	18.64	18.83	1,261,623	-0.03(-0.15%)
May 18, 2006	18.80	19.00	18.72	18.86	1,234,548	+0.05(+0.29%)
May 17, 2006	18.57	18.95	18.57	18.80	1,196,774	+0.21(+1.11%)
May 16, 2006	18.38	18.64	18.31	18.60	914,448	+0.26(+1.40%)
May 15, 2006	18.39	18.50	18.30	18.34	1,557,924	-0.09(-0.50%)
May 12, 2006	18.54	18.54	18.33	18.43	1,256,165	-0.11(-0.62%)
May 11, 2006	18.75	18.75	18.51	18.55	924,928	-0.19(-1.00%)
May 10, 2006	18.62	18.78	18.62	18.74	1,144,806	+0.07(+0.39%)
May 09, 2006	18.59	18.75	18.43	18.66	1,280,183	+0.06(+0.32%)
May 08, 2006	18.69	18.90	18.53	18.60	1,220,137	-0.07(-0.39%)
May 05, 2006	18.63	18.73	18.59	18.68	1,256,601	+0.09(+0.47%)
May 04, 2006	18.60	18.75	18.58	18.59	976,241	-0.01(-0.05%)
May 03, 2006	18.64	18.70	18.55	18.60	1,707,057	-0.07(-0.37%)
May 02, 2006	18.73	18.82	18.66	18.67	1,048,078	-0.05(-0.24%)

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.