Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.95	25.00	24.65	24.65	1,794,908	-0.34(-1.36%)
Apr 27, 2007	24.77	25.07	24.74	24.99	1,175,057	+0.18(+0.71%)
Apr 26, 2007	24.49	25.00	24.49	24.82	684,301	-0.06(-0.25%)
Apr 25, 2007	24.88	25.00	24.60	24.88	1,013,930	+0.07(+0.27%)
Apr 24, 2007	24.97	25.11	24.63	24.81	1,051,591	-0.15(-0.62%)
Apr 23, 2007	24.65	25.08	24.65	24.97	814,755	+0.27(+1.08%)
Apr 20, 2007	24.73	24.85	24.60	24.70	1,050,834	+0.13(+0.52%)
Apr 19, 2007	25.16	25.16	24.44	24.57	734,075	-0.14(-0.56%)
Apr 18, 2007	24.66	24.82	24.63	24.71	697,307	-0.08(-0.31%)
Apr 17, 2007	24.51	24.86	24.41	24.79	789,309	+0.26(+1.05%)
Apr 16, 2007	24.52	24.67	24.38	24.53	747,004	+0.06(+0.25%)
Apr 13, 2007	24.37	24.56	24.27	24.47	1,518,648	+0.10(+0.40%)
Apr 12, 2007	24.55	24.55	24.30	24.37	584,698	-0.18(-0.71%)
Apr 11, 2007	24.78	24.78	24.41	24.55	775,541	-0.23(-0.91%)
Apr 10, 2007	24.67	25.11	24.66	24.77	1,140,890	+0.10(+0.40%)
Apr 09, 2007	24.66	24.72	24.60	24.67	658,676	+0.02(+0.06%)
Apr 05, 2007	24.65	24.78	24.61	24.66	770,688	-0.08(-0.33%)
Apr 04, 2007	24.90	24.92	24.58	24.74	1,210,776	-0.17(-0.68%)
Apr 03, 2007	24.79	25.06	24.79	24.91	998,982	+0.12(+0.50%)
Apr 02, 2007	24.57	24.82	24.49	24.79	781,947	+0.29(+1.18%)
Mar 30, 2007	24.42	24.61	24.28	24.50	1,269,597	+0.13(+0.53%)
Mar 29, 2007	24.60	24.63	24.27	24.37	813,202	-0.11(-0.46%)
Mar 28, 2007	24.49	24.65	24.20	24.48	1,269,403	-0.13(-0.54%)
Mar 27, 2007	24.83	24.84	24.57	24.62	1,359,090	-0.26(-1.06%)
Mar 26, 2007	25.03	25.11	24.67	24.88	2,643,111	-0.17(-0.68%)
Mar 23, 2007	25.10	25.17	25.04	25.05	892,794	-0.05(-0.18%)
Mar 22, 2007	25.04	25.16	24.90	25.10	1,889,254	+0.12(+0.49%)
Mar 21, 2007	24.59	25.10	24.34	24.97	1,761,518	+0.37(+1.49%)
Mar 20, 2007	24.40	24.62	24.38	24.61	751,081	+0.15(+0.63%)
Mar 19, 2007	24.34	24.48	24.31	24.45	1,257,561	+0.25(+1.04%)
Mar 16, 2007	24.33	24.41	24.14	24.20	1,455,766	-0.13(-0.53%)
Mar 15, 2007	24.14	24.43	24.11	24.33	1,140,114	+0.26(+1.07%)
Mar 14, 2007	24.26	24.26	23.61	24.07	1,805,779	+0.18(+0.75%)
Mar 13, 2007	24.55	24.45	23.89	23.89	1,428,200	-0.65(-2.67%)
Mar 12, 2007	24.25	24.66	24.24	24.55	903,666	+0.07(+0.30%)
Mar 09, 2007	24.31	24.47	24.15	24.47	1,058,192	+0.28(+1.17%)
Mar 08, 2007	24.26	24.47	24.13	24.19	1,792,190	+0.13(+0.56%)
Mar 07, 2007	24.41	24.41	23.95	24.06	2,102,406	-0.36(-1.46%)
Mar 06, 2007	24.16	24.55	24.12	24.41	2,135,796	+0.45(+1.89%)
Mar 05, 2007	25.00	25.01	23.96	23.96	3,358,609	-1.08(-4.30%)
Mar 02, 2007	25.66	25.66	25.04	25.04	2,484,450	-0.65(-2.55%)
Mar 01, 2007	25.27	25.85	24.99	25.69	2,480,358	+0.22(+0.87%)
Feb 28, 2007	25.60	26.01	25.47	25.47	2,271,104	+0.11(+0.45%)
Feb 27, 2007	25.94	26.11	25.05	25.35	2,573,555	-0.56(-2.15%)
Feb 26, 2007	25.96	25.98	25.62	25.91	1,923,166	+0.04(+0.16%)
Feb 23, 2007	26.28	26.28	25.85	25.87	1,885,954	-0.43(-1.65%)
Feb 22, 2007	26.42	26.42	26.15	26.30	1,198,740	-0.11(-0.43%)
Feb 21, 2007	26.21	26.50	26.20	26.42	715,944	-0.11(-0.43%)
Feb 20, 2007	26.32	26.60	26.15	26.53	922,690	+0.13(+0.51%)
Feb 16, 2007	26.62	26.66	26.13	26.39	1,083,040	-0.22(-0.83%)
Feb 15, 2007	26.61	26.78	26.41	26.62	986,170	+0.04(+0.16%)
Feb 14, 2007	26.55	26.78	26.48	26.58	1,269,795	-0.08(-0.29%)
Feb 13, 2007	26.19	26.69	26.00	26.65	5,541,414	+0.41(+1.55%)
Feb 12, 2007	26.74	26.74	26.07	26.25	2,038,886	-0.49(-1.85%)
Feb 09, 2007	26.61	26.78	26.16	26.74	2,863,971	+0.09(+0.35%)
Feb 08, 2007	26.79	26.94	26.60	26.65	924,437	-0.22(-0.82%)
Feb 07, 2007	26.19	26.88	26.08	26.87	3,140,021	+0.67(+2.58%)
Feb 06, 2007	25.62	26.19	25.47	26.19	1,644,652	+0.57(+2.23%)
Feb 05, 2007	25.65	25.72	25.57	25.62	1,208,447	-0.03(-0.10%)
Feb 02, 2007	25.76	25.79	25.58	25.65	1,270,956	-0.07(-0.28%)
Feb 01, 2007	25.59	25.73	25.46	25.72	557,341	+0.22(+0.85%)
Jan 31, 2007	25.51	25.71	25.40	25.50	1,554,383	-0.08(-0.30%)
Jan 30, 2007	25.48	25.58	25.23	25.58	618,686	+0.21(+0.83%)
Jan 29, 2007	25.21	25.46	25.20	25.37	818,249	+0.11(+0.43%)
Jan 26, 2007	25.29	25.33	25.04	25.26	573,842	+0.09(+0.35%)
Jan 25, 2007	25.15	25.34	25.08	25.17	1,484,885	+0.07(+0.29%)
Jan 24, 2007	24.96	25.17	24.90	25.10	1,242,031	+0.06(+0.23%)
Jan 23, 2007	24.82	25.18	24.82	25.05	646,252	+0.15(+0.60%)
Jan 22, 2007	24.93	24.99	24.82	24.90	544,335	-0.10(-0.41%)
Jan 19, 2007	24.80	25.05	24.68	25.00	405,727	+0.16(+0.66%)
Jan 18, 2007	24.99	25.09	24.71	24.83	762,340	-0.09(-0.35%)
Jan 17, 2007	24.82	24.99	24.64	24.92	605,097	+0.01(+0.04%)
Jan 16, 2007	24.83	25.01	24.83	24.91	898,424	+0.15(+0.62%)
Jan 12, 2007	24.60	24.82	24.60	24.76	491,532	+0.11(+0.44%)
Jan 11, 2007	24.53	24.78	24.47	24.65	824,073	+0.21(+0.86%)
Jan 10, 2007	24.11	24.44	23.74	24.44	1,263,773	+0.33(+1.37%)
Jan 09, 2007	23.75	24.25	23.70	24.11	911,431	+0.38(+1.61%)
Jan 08, 2007	23.73	23.77	23.48	23.73	948,509	-0.02(-0.09%)
Jan 05, 2007	23.56	24.07	23.56	23.75	1,858,582	-0.26(-1.09%)
Jan 04, 2007	23.89	24.07	23.72	24.01	968,116	+0.06(+0.24%)
Jan 03, 2007	23.79	24.08	23.66	23.95	837,080	+0.20(+0.85%)
Dec 29, 2006	23.80	23.99	23.75	23.75	537,734	-0.10(-0.43%)
Dec 28, 2006	23.86	23.97	23.74	23.86	372,920	-0.04(-0.15%)
Dec 27, 2006	23.70	23.94	23.70	23.89	527,251	+0.23(+0.96%)
Dec 26, 2006	23.42	23.75	23.42	23.66	532,105	+0.19(+0.81%)
Dec 22, 2006	23.61	23.62	23.31	23.47	679,836	-0.15(-0.63%)
Dec 21, 2006	23.81	23.95	23.61	23.62	843,874	-0.24(-0.99%)
Dec 20, 2006	23.71	24.02	23.71	23.86	676,536	+0.14(+0.59%)
Dec 19, 2006	23.82	23.85	23.54	23.72	1,071,392	-0.19(-0.78%)
Dec 18, 2006	24.11	24.24	23.83	23.91	690,707	-0.19(-0.79%)
Dec 15, 2006	24.45	24.54	24.10	24.10	1,401,216	-0.35(-1.43%)
Dec 14, 2006	24.48	24.64	24.38	24.45	756,711	-0.04(-0.15%)
Dec 13, 2006	24.62	24.62	24.42	24.48	1,536,523	-0.05(-0.21%)
Dec 12, 2006	24.53	24.57	24.37	24.54	774,182	+0.04(+0.17%)
Dec 11, 2006	24.26	24.50	24.21	24.49	733,609	+0.24(+1.00%)
Dec 08, 2006	24.22	24.37	24.17	24.25	348,653	+0.00(+0.00%)
Dec 07, 2006	24.46	24.56	24.19	24.25	724,680	-0.01(-0.04%)
Dec 06, 2006	24.32	24.33	24.05	24.26	900,171	-0.01(-0.02%)
Dec 05, 2006	24.42	24.47	24.20	24.27	714,779	-0.15(-0.63%)
Dec 04, 2006	24.19	24.45	24.16	24.42	1,300,852	-0.01(-0.04%)
Dec 01, 2006	24.41	24.63	24.12	24.43	867,364	-0.15(-0.61%)
Nov 30, 2006	24.45	24.70	24.37	24.58	683,913	+0.19(+0.76%)
Nov 29, 2006	24.09	24.47	24.08	24.40	1,823,056	+0.40(+1.67%)
Nov 28, 2006	23.93	24.03	23.80	23.99	1,341,813	+0.06(+0.26%)
Nov 27, 2006	24.64	24.64	23.92	23.93	1,112,547	-0.71(-2.86%)
Nov 24, 2006	24.31	24.64	24.30	24.64	207,911	+0.28(+1.16%)
Nov 22, 2006	24.36	24.49	24.26	24.36	909,684	+0.00(+0.00%)
Nov 21, 2006	24.00	24.38	23.98	24.36	1,011,795	+0.43(+1.79%)
Nov 20, 2006	23.49	24.06	23.48	23.93	2,038,150	+0.65(+2.81%)
Nov 17, 2006	23.26	23.31	23.16	23.27	496,579	-0.07(-0.31%)
Nov 16, 2006	23.23	23.35	23.21	23.35	1,098,376	+0.20(+0.85%)
Nov 15, 2006	23.13	23.21	23.03	23.15	2,301,582	+0.05(+0.20%)
Nov 14, 2006	23.31	23.37	22.97	23.10	2,762,636	-0.15(-0.66%)
Nov 13, 2006	23.21	23.28	23.06	23.26	525,116	+0.06(+0.27%)
Nov 10, 2006	23.09	23.20	22.97	23.20	665,276	+0.15(+0.67%)
Nov 09, 2006	23.30	23.30	22.92	23.04	3,320,948	-0.19(-0.82%)
Nov 08, 2006	23.19	23.28	22.93	23.23	903,666	+0.06(+0.24%)
Nov 07, 2006	23.36	23.42	23.18	23.18	499,491	-0.24(-1.01%)
Nov 06, 2006	23.36	23.45	23.24	23.41	1,086,340	+0.11(+0.49%)
Nov 03, 2006	23.32	23.46	23.05	23.30	1,336,377	+0.05(+0.20%)
Nov 02, 2006	23.46	23.49	23.02	23.25	1,367,826	-0.29(-1.25%)
Nov 01, 2006	23.92	23.95	23.51	23.55	854,551	-0.41(-1.70%)
Oct 31, 2006	24.06	24.12	23.87	23.95	2,640,335	-0.10(-0.43%)
Oct 30, 2006	23.90	24.07	23.79	24.06	1,155,256	+0.08(+0.34%)
Oct 27, 2006	23.91	24.15	23.84	23.97	1,643,294	+0.06(+0.26%)
Oct 26, 2006	23.52	23.93	23.52	23.91	1,246,690	+0.48(+2.07%)
Oct 25, 2006	23.41	23.56	23.26	23.43	2,121,819	+0.07(+0.29%)
Oct 24, 2006	23.28	23.36	23.19	23.36	633,633	-0.01(-0.02%)
Oct 23, 2006	23.11	23.38	23.08	23.37	477,360	+0.18(+0.76%)
Oct 20, 2006	23.29	23.34	23.10	23.19	280,320	-0.10(-0.44%)
Oct 19, 2006	23.23	23.44	23.20	23.29	1,278,139	+0.00(+0.00%)
Oct 18, 2006	23.26	23.36	23.21	23.29	947,927	+0.10(+0.42%)
Oct 17, 2006	22.86	23.24	22.86	23.20	2,644,412	+0.34(+1.49%)
Oct 16, 2006	22.77	22.86	22.74	22.86	468,236	+0.08(+0.36%)
Oct 13, 2006	22.52	22.84	22.52	22.77	566,465	+0.19(+0.84%)
Oct 12, 2006	22.54	22.59	22.44	22.58	509,003	+0.15(+0.67%)
Oct 11, 2006	22.47	22.62	22.36	22.43	973,358	-0.04(-0.16%)
Oct 10, 2006	22.44	22.57	22.22	22.47	1,168,456	+0.01(+0.02%)
Oct 09, 2006	22.30	22.50	22.12	22.46	1,051,979	+0.18(+0.81%)
Oct 06, 2006	22.42	22.49	22.19	22.28	752,634	-0.24(-1.07%)
Oct 05, 2006	22.28	22.53	22.27	22.53	627,421	+0.22(+0.97%)
Oct 04, 2006	22.08	22.38	22.08	22.31	868,723	+0.19(+0.86%)
Oct 03, 2006	22.01	22.25	21.97	22.12	454,065	+0.11(+0.51%)
Oct 02, 2006	22.16	22.23	21.90	22.01	1,166,709	-0.15(-0.70%)
Sep 29, 2006	22.26	22.29	22.06	22.16	895,318	-0.10(-0.44%)
Sep 28, 2006	22.28	22.37	22.11	22.26	919,972	-0.03(-0.12%)
Sep 27, 2006	22.15	22.35	22.11	22.28	2,037,762	+0.10(+0.46%)
Sep 26, 2006	22.13	22.23	22.04	22.18	667,412	+0.06(+0.26%)
Sep 25, 2006	22.03	22.20	21.87	22.12	550,353	+0.05(+0.23%)
Sep 22, 2006	21.93	22.11	21.82	22.07	977,434	+0.08(+0.35%)
Sep 21, 2006	21.99	22.04	21.88	22.00	1,115,071	+0.01(+0.05%)
Sep 20, 2006	22.23	22.29	21.95	21.99	1,442,371	-0.24(-1.07%)
Sep 19, 2006	22.02	22.22	21.97	22.22	1,089,058	+0.17(+0.77%)
Sep 18, 2006	22.11	22.20	21.97	22.05	1,735,116	-0.05(-0.23%)
Sep 15, 2006	22.00	22.15	21.92	22.10	1,079,740	+0.23(+1.06%)
Sep 14, 2006	21.85	21.91	21.79	21.87	3,033,445	+0.03(+0.12%)
Sep 13, 2006	21.59	21.89	21.57	21.85	825,432	+0.19(+0.86%)
Sep 12, 2006	21.40	21.70	21.38	21.66	1,240,478	+0.18(+0.84%)
Sep 11, 2006	21.40	21.52	21.21	21.48	1,042,079	+0.06(+0.29%)
Sep 08, 2006	21.32	21.47	21.12	21.42	818,638	+0.12(+0.56%)
Sep 07, 2006	21.56	21.58	21.25	21.30	1,167,486	-0.31(-1.43%)
Sep 06, 2006	21.74	21.83	21.58	21.61	1,141,667	-0.37(-1.69%)
Sep 05, 2006	21.73	22.01	21.73	21.98	1,497,892	+0.16(+0.73%)
Sep 01, 2006	21.89	21.89	21.74	21.82	669,741	-0.03(-0.14%)
Aug 31, 2006	21.78	21.90	21.75	21.85	490,561	+0.07(+0.31%)
Aug 30, 2006	21.49	21.80	21.43	21.78	691,678	+0.32(+1.51%)
Aug 29, 2006	21.48	21.54	21.26	21.46	692,066	+0.03(+0.12%)
Aug 28, 2006	21.34	21.50	21.29	21.43	811,455	+0.12(+0.56%)
Aug 25, 2006	21.38	21.48	21.31	21.32	723,515	-0.15(-0.70%)
Aug 24, 2006	21.48	21.53	21.34	21.47	879,400	+0.06(+0.29%)
Aug 23, 2006	21.54	21.58	21.37	21.40	1,591,267	-0.12(-0.57%)
Aug 22, 2006	21.14	21.54	21.12	21.53	886,971	+0.41(+1.95%)
Aug 21, 2006	21.03	21.16	20.96	21.11	327,494	+0.09(+0.42%)
Aug 18, 2006	20.93	21.03	20.86	21.03	319,146	+0.10(+0.47%)
Aug 17, 2006	20.97	21.07	20.87	20.93	381,267	-0.06(-0.29%)
Aug 16, 2006	21.12	21.18	20.98	20.99	1,090,223	-0.07(-0.34%)
Aug 15, 2006	20.96	21.08	20.83	21.06	788,742	+0.37(+1.77%)
Aug 14, 2006	20.56	20.91	20.54	20.70	767,582	+0.20(+0.96%)
Aug 11, 2006	20.49	20.53	20.29	20.50	859,404	-0.06(-0.30%)
Aug 10, 2006	20.41	20.62	20.30	20.56	332,347	+0.15(+0.73%)
Aug 09, 2006	20.55	20.59	20.36	20.41	736,910	-0.01(-0.02%)
Aug 08, 2006	20.75	20.83	20.35	20.42	680,807	-0.33(-1.61%)
Aug 07, 2006	20.74	20.79	20.60	20.75	541,423	+0.04(+0.17%)
Aug 04, 2006	20.63	20.74	20.60	20.72	669,353	+0.19(+0.93%)
Aug 03, 2006	20.33	20.53	20.29	20.53	594,031	+0.17(+0.84%)
Aug 02, 2006	20.59	20.59	20.35	20.36	722,738	-0.23(-1.13%)
Aug 01, 2006	20.47	20.68	20.25	20.59	1,830,627	+0.01(+0.02%)
Jul 31, 2006	20.63	20.65	20.46	20.58	835,915	-0.03(-0.12%)
Jul 28, 2006	20.30	20.65	20.15	20.61	5,625,054	+0.39(+1.91%)
Jul 27, 2006	20.42	20.47	20.08	20.22	524,922	-0.25(-1.21%)
Jul 26, 2006	20.37	20.48	20.25	20.47	318,952	+0.06(+0.28%)
Jul 25, 2006	20.38	20.48	20.25	20.41	316,622	+0.13(+0.63%)
Jul 24, 2006	20.03	20.29	19.94	20.29	285,174	+0.33(+1.68%)
Jul 21, 2006	20.14	20.17	19.95	19.95	768,552	-0.20(-0.97%)
Jul 20, 2006	20.32	20.33	20.08	20.15	434,264	-0.11(-0.53%)
Jul 19, 2006	19.97	20.38	19.91	20.25	493,279	+0.36(+1.79%)
Jul 18, 2006	19.68	19.90	19.55	19.90	320,117	+0.23(+1.15%)
Jul 17, 2006	19.66	19.79	19.56	19.67	352,342	-0.10(-0.50%)
Jul 14, 2006	19.89	19.95	19.69	19.77	413,298	-0.19(-0.95%)
Jul 13, 2006	20.24	20.34	19.94	19.96	399,127	-0.35(-1.72%)
Jul 12, 2006	20.18	20.33	20.12	20.31	533,463	+0.06(+0.31%)
Jul 11, 2006	20.19	20.30	20.08	20.25	299,539	-0.02(-0.08%)
Jul 10, 2006	19.87	20.27	19.85	20.27	389,226	+0.40(+2.00%)
Jul 07, 2006	20.01	20.13	19.78	19.87	556,176	-0.20(-0.98%)
Jul 06, 2006	20.01	20.09	19.90	20.06	562,000	+0.01(+0.03%)
Jul 05, 2006	19.91	20.14	19.60	20.06	820,385	+0.11(+0.57%)
Jul 03, 2006	19.73	19.96	19.63	19.95	316,816	+0.23(+1.15%)
Jun 30, 2006	19.42	19.79	19.37	19.72	734,580	+0.25(+1.27%)
Jun 29, 2006	19.41	19.61	19.39	19.47	1,224,559	+0.08(+0.40%)
Jun 28, 2006	19.27	19.54	19.19	19.39	395,050	+0.16(+0.86%)
Jun 27, 2006	19.18	19.33	19.14	19.23	600,049	+0.04(+0.21%)
Jun 26, 2006	19.10	19.35	19.09	19.19	613,638	+0.07(+0.35%)
Jun 23, 2006	19.18	19.28	19.11	19.12	537,540	-0.14(-0.72%)
Jun 22, 2006	19.37	19.40	19.19	19.26	566,465	-0.19(-0.95%)
Jun 21, 2006	19.23	19.46	19.21	19.45	488,037	+0.22(+1.15%)
Jun 20, 2006	19.02	19.31	18.94	19.22	740,016	+0.11(+0.59%)
Jun 19, 2006	19.42	19.48	19.09	19.11	550,353	-0.31(-1.59%)
Jun 16, 2006	19.67	19.68	19.32	19.42	562,388	-0.18(-0.89%)
Jun 15, 2006	19.36	19.60	19.35	19.60	392,332	+0.27(+1.39%)
Jun 14, 2006	19.47	19.52	19.23	19.33	643,146	-0.09(-0.45%)
Jun 13, 2006	19.52	19.68	19.31	19.41	961,710	-0.17(-0.87%)
Jun 12, 2006	19.88	19.88	19.50	19.59	628,780	-0.24(-1.20%)
Jun 09, 2006	19.77	19.90	19.66	19.82	711,091	+0.09(+0.47%)
Jun 08, 2006	19.80	19.88	19.44	19.73	781,947	-0.12(-0.62%)
Jun 07, 2006	19.74	20.07	19.59	19.85	555,400	+0.08(+0.39%)
Jun 06, 2006	20.11	20.17	19.62	19.78	783,694	-0.58(-2.86%)
Jun 05, 2006	20.40	20.73	20.34	20.36	519,486	-0.04(-0.20%)
Jun 02, 2006	20.35	20.47	20.11	20.40	970,640	+0.49(+2.46%)
Jun 01, 2006	19.57	19.91	19.55	19.91	842,904	+0.41(+2.09%)
May 31, 2006	19.63	19.73	19.29	19.50	1,530,699	-0.06(-0.29%)
May 30, 2006	19.86	19.89	19.56	19.56	1,063,627	-0.43(-2.14%)
May 26, 2006	19.89	20.04	19.87	19.99	292,356	+0.12(+0.62%)
May 25, 2006	19.68	19.99	19.65	19.86	661,782	+0.28(+1.42%)
May 24, 2006	19.55	19.74	19.28	19.59	1,010,824	-0.01(-0.05%)
May 23, 2006	19.79	19.94	19.55	19.60	729,727	-0.07(-0.34%)
May 22, 2006	19.55	19.70	19.47	19.66	912,401	+0.06(+0.32%)
May 19, 2006	19.47	19.96	19.22	19.60	1,028,296	+0.20(+1.01%)
May 18, 2006	19.64	19.85	19.39	19.40	430,187	-0.17(-0.87%)
May 17, 2006	19.77	19.92	19.56	19.57	508,227	-0.38(-1.91%)
May 16, 2006	19.94	20.10	19.90	19.96	436,011	-0.03(-0.13%)
May 15, 2006	19.74	20.08	19.54	19.98	1,370,738	+0.19(+0.94%)
May 12, 2006	20.17	20.17	19.65	19.80	532,881	-0.42(-2.06%)
May 11, 2006	20.79	20.88	20.06	20.21	573,066	-0.57(-2.73%)
May 10, 2006	20.81	21.00	20.76	20.78	380,685	-0.08(-0.37%)
May 09, 2006	20.73	21.20	20.70	20.86	727,591	+0.10(+0.47%)
May 08, 2006	20.52	20.82	20.49	20.76	442,417	+0.18(+0.88%)
May 05, 2006	20.34	20.61	20.34	20.58	413,104	+0.35(+1.73%)
May 04, 2006	19.64	20.33	19.63	20.23	674,206	+0.59(+3.02%)
May 03, 2006	19.90	20.09	19.58	19.64	1,579,231	-0.25(-1.24%)
May 02, 2006	19.94	20.04	19.71	19.88	495,220	-0.04(-0.21%)

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.