Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.41	20.41	19.78	19.79	509,061	-0.53(-2.61%)
Apr 27, 2007	20.41	20.47	20.26	20.32	237,230	-0.13(-0.65%)
Apr 26, 2007	20.29	20.51	20.14	20.46	302,103	+0.13(+0.62%)
Apr 25, 2007	20.36	20.61	20.18	20.33	356,450	+0.07(+0.34%)
Apr 24, 2007	20.39	20.39	20.16	20.26	266,763	-0.06(-0.30%)
Apr 23, 2007	20.45	20.59	20.20	20.32	261,701	-0.20(-0.97%)
Apr 20, 2007	20.35	20.68	20.30	20.52	351,442	+0.32(+1.60%)
Apr 19, 2007	20.05	20.24	19.91	20.20	782,919	+0.07(+0.36%)
Apr 18, 2007	20.03	20.24	19.83	20.13	439,889	+0.03(+0.13%)
Apr 17, 2007	20.19	20.19	19.97	20.10	438,819	-0.13(-0.64%)
Apr 16, 2007	19.69	20.23	19.64	20.23	249,543	+0.58(+2.95%)
Apr 13, 2007	19.68	19.77	19.43	19.65	622,843	+0.01(+0.07%)
Apr 12, 2007	19.44	19.68	19.33	19.64	740,857	+0.20(+1.02%)
Apr 11, 2007	19.51	19.56	19.29	19.44	654,921	-0.23(-1.19%)
Apr 10, 2007	19.75	19.92	19.58	19.67	489,107	-0.13(-0.65%)
Apr 09, 2007	19.83	19.89	19.65	19.80	385,675	-0.04(-0.20%)
Apr 05, 2007	19.84	20.10	19.80	19.84	267,578	-0.05(-0.24%)
Apr 04, 2007	20.28	20.29	19.83	19.89	337,802	-0.36(-1.77%)
Apr 03, 2007	20.26	20.42	20.13	20.25	393,622	+0.06(+0.30%)
Apr 02, 2007	20.10	20.34	19.95	20.19	287,090	+0.12(+0.60%)
Mar 30, 2007	20.07	20.23	19.78	20.07	442,658	+0.01(+0.04%)
Mar 29, 2007	20.14	20.20	19.78	20.06	233,064	+0.09(+0.43%)
Mar 28, 2007	19.85	20.12	19.77	19.97	924,055	+0.01(+0.06%)
Mar 27, 2007	20.01	20.30	19.85	19.96	929,304	-0.14(-0.71%)
Mar 26, 2007	20.12	20.17	19.87	20.10	346,367	-0.04(-0.19%)
Mar 23, 2007	20.16	20.37	20.09	20.14	354,792	-0.01(-0.04%)
Mar 22, 2007	20.23	20.34	19.99	20.15	478,808	+0.01(+0.04%)
Mar 21, 2007	19.67	20.17	19.45	20.14	457,606	+0.48(+2.42%)
Mar 20, 2007	19.68	19.76	19.56	19.66	441,831	+0.00(+0.00%)
Mar 19, 2007	19.44	19.75	19.40	19.66	483,191	+0.27(+1.38%)
Mar 16, 2007	19.67	19.70	19.25	19.40	740,297	-0.28(-1.41%)
Mar 15, 2007	19.69	20.03	19.51	19.67	577,795	+0.00(+0.00%)
Mar 14, 2007	19.70	19.91	19.31	19.67	686,498	+0.02(+0.11%)
Mar 13, 2007	20.35	20.25	19.59	19.65	703,799	-0.70(-3.42%)
Mar 12, 2007	20.09	20.41	20.01	20.35	576,357	+0.13(+0.66%)
Mar 09, 2007	20.34	20.34	19.90	20.21	381,728	-0.01(-0.06%)
Mar 08, 2007	20.41	20.73	20.07	20.23	667,709	-0.07(-0.36%)
Mar 07, 2007	20.39	20.67	20.20	20.30	933,247	+0.41(+2.04%)
Mar 06, 2007	19.56	20.04	19.25	19.89	1,050,120	+0.64(+3.34%)
Mar 05, 2007	19.88	20.11	19.17	19.25	1,215,860	-0.88(-4.38%)
Mar 02, 2007	20.56	20.56	20.00	20.13	1,087,891	-0.70(-3.36%)
Mar 01, 2007	20.97	21.18	20.37	20.83	625,740	-0.24(-1.13%)
Feb 28, 2007	22.04	22.04	20.73	21.07	1,154,795	-1.51(-6.68%)
Feb 27, 2007	23.84	23.84	22.54	22.57	452,702	-1.43(-5.94%)
Feb 26, 2007	24.29	24.31	23.78	24.00	429,967	-0.13(-0.54%)
Feb 23, 2007	24.07	24.26	23.72	24.13	240,001	+0.02(+0.07%)
Feb 22, 2007	24.40	24.69	23.75	24.11	470,846	-0.57(-2.29%)
Feb 21, 2007	24.23	24.90	24.21	24.68	339,451	+0.36(+1.49%)
Feb 20, 2007	24.00	24.34	23.70	24.32	242,437	+0.25(+1.02%)
Feb 16, 2007	23.83	24.14	23.59	24.07	523,711	+0.24(+1.01%)
Feb 15, 2007	23.66	23.92	23.59	23.83	292,642	+0.12(+0.51%)
Feb 14, 2007	23.12	23.78	23.12	23.71	510,349	+0.56(+2.43%)
Feb 13, 2007	23.07	23.21	22.92	23.14	324,542	+0.16(+0.71%)
Feb 12, 2007	22.54	23.75	22.54	22.98	584,829	+0.38(+1.66%)
Feb 09, 2007	23.00	23.07	22.49	22.61	415,966	-0.78(-3.32%)
Feb 08, 2007	23.08	23.39	23.08	23.38	279,993	+0.23(+1.01%)
Feb 07, 2007	23.05	23.15	22.83	23.15	208,500	+0.18(+0.77%)
Feb 06, 2007	22.71	23.12	22.58	22.97	295,803	+0.35(+1.55%)
Feb 05, 2007	22.96	22.96	22.43	22.62	315,965	-0.34(-1.49%)
Feb 02, 2007	22.80	23.05	22.78	22.96	162,734	+0.13(+0.59%)
Feb 01, 2007	22.43	22.89	22.39	22.83	223,828	+0.49(+2.20%)
Jan 31, 2007	22.19	22.44	21.98	22.34	382,188	+0.05(+0.23%)
Jan 30, 2007	21.86	22.32	21.84	22.29	336,045	+0.48(+2.22%)
Jan 29, 2007	22.07	22.11	21.55	21.80	321,376	-0.23(-1.04%)
Jan 26, 2007	21.67	22.08	21.50	22.03	296,761	+0.38(+1.73%)
Jan 25, 2007	22.39	22.45	21.61	21.65	318,762	-0.80(-3.58%)
Jan 24, 2007	22.23	22.50	22.13	22.46	253,901	+0.22(+0.97%)
Jan 23, 2007	21.74	22.36	21.69	22.24	267,751	+0.48(+2.22%)
Jan 22, 2007	22.26	22.26	21.75	21.76	347,073	-0.47(-2.12%)
Jan 19, 2007	21.47	22.24	21.46	22.23	363,980	+0.67(+3.13%)
Jan 18, 2007	22.00	22.05	21.53	21.56	232,110	-0.47(-2.14%)
Jan 17, 2007	21.80	22.13	21.69	22.03	392,932	+0.24(+1.11%)
Jan 16, 2007	21.91	22.24	21.61	21.78	389,241	-0.16(-0.73%)
Jan 12, 2007	21.59	21.94	21.59	21.94	234,238	+0.30(+1.38%)
Jan 11, 2007	21.53	21.92	21.48	21.65	367,738	+0.19(+0.87%)
Jan 10, 2007	21.15	21.54	21.12	21.46	420,548	+0.13(+0.59%)
Jan 09, 2007	21.45	21.49	21.07	21.34	441,991	-0.03(-0.12%)
Jan 08, 2007	21.56	21.64	21.10	21.36	483,351	-0.15(-0.70%)
Jan 05, 2007	21.70	21.70	21.41	21.51	637,386	-0.37(-1.68%)
Jan 04, 2007	21.90	21.96	21.43	21.88	658,475	+0.08(+0.36%)
Jan 03, 2007	21.83	22.14	21.51	21.80	531,445	+0.28(+1.30%)
Dec 29, 2006	21.81	21.94	21.50	21.52	295,638	-0.17(-0.78%)
Dec 28, 2006	21.93	22.03	21.68	21.69	430,798	-0.32(-1.47%)
Dec 27, 2006	21.78	22.04	21.75	22.01	309,214	+0.28(+1.27%)
Dec 26, 2006	20.86	21.77	20.86	21.74	531,866	+0.82(+3.90%)
Dec 22, 2006	21.05	21.21	20.79	20.92	661,934	-0.16(-0.74%)
Dec 21, 2006	21.58	21.83	20.95	21.08	810,827	-0.31(-1.45%)
Dec 20, 2006	20.73	21.85	20.63	21.39	1,210,893	+0.79(+3.84%)
Dec 19, 2006	20.69	20.69	20.13	20.60	428,395	-0.15(-0.71%)
Dec 18, 2006	20.86	21.12	20.64	20.74	340,817	+0.04(+0.21%)
Dec 15, 2006	20.86	20.89	20.59	20.70	791,144	-0.14(-0.68%)
Dec 14, 2006	20.76	21.11	20.76	20.84	291,327	+0.16(+0.75%)
Dec 13, 2006	20.69	20.80	20.51	20.69	381,573	+0.04(+0.21%)
Dec 12, 2006	20.69	20.71	20.40	20.64	246,392	-0.03(-0.13%)
Dec 11, 2006	20.82	20.82	20.59	20.67	148,394	-0.14(-0.66%)
Dec 08, 2006	20.69	21.08	20.62	20.81	348,715	-0.05(-0.23%)
Dec 07, 2006	21.06	21.13	20.81	20.86	204,312	-0.13(-0.62%)
Dec 06, 2006	21.16	21.27	20.98	20.99	308,977	-0.25(-1.16%)
Dec 05, 2006	21.34	21.41	21.15	21.23	234,910	+0.00(+0.00%)
Dec 04, 2006	20.67	21.31	20.67	21.23	266,494	+0.59(+2.84%)
Dec 01, 2006	20.83	21.07	20.33	20.64	352,560	-0.21(-1.01%)
Nov 30, 2006	20.89	21.14	20.67	20.86	498,276	-0.10(-0.49%)
Nov 29, 2006	20.89	21.13	20.74	20.96	497,825	+0.22(+1.04%)
Nov 28, 2006	20.45	20.81	20.41	20.74	357,270	+0.29(+1.39%)
Nov 27, 2006	20.98	21.10	20.42	20.46	334,841	-0.69(-3.25%)
Nov 24, 2006	20.91	21.21	20.89	21.15	73,030	+0.18(+0.87%)
Nov 22, 2006	20.92	21.21	20.92	20.96	247,323	+0.02(+0.10%)
Nov 21, 2006	21.08	21.08	20.71	20.94	383,680	-0.22(-1.06%)
Nov 20, 2006	20.94	21.37	20.93	21.17	519,497	+0.18(+0.84%)
Nov 17, 2006	20.70	21.05	20.41	20.99	484,507	+0.34(+1.63%)
Nov 16, 2006	21.01	21.04	20.63	20.65	258,608	-0.19(-0.91%)
Nov 15, 2006	20.49	20.90	20.49	20.84	342,956	+0.35(+1.73%)
Nov 14, 2006	20.08	20.52	19.88	20.49	288,646	+0.52(+2.60%)
Nov 13, 2006	19.50	20.01	19.50	19.97	299,505	+0.40(+2.05%)
Nov 10, 2006	19.15	19.57	19.15	19.57	125,986	+0.48(+2.51%)
Nov 09, 2006	19.52	19.56	18.99	19.09	163,113	-0.39(-2.02%)
Nov 08, 2006	19.06	19.56	18.98	19.48	125,032	+0.27(+1.42%)
Nov 07, 2006	18.99	19.33	18.82	19.21	533,102	+0.18(+0.93%)
Nov 06, 2006	18.98	19.19	18.94	19.03	693,141	+0.16(+0.82%)
Nov 03, 2006	19.32	19.56	18.86	18.88	440,379	-0.28(-1.44%)
Nov 02, 2006	19.13	19.37	18.96	19.15	180,761	-0.18(-0.94%)
Nov 01, 2006	19.98	19.98	19.34	19.34	345,005	-0.55(-2.78%)
Oct 31, 2006	20.06	20.32	19.62	19.89	240,168	-0.08(-0.39%)
Oct 30, 2006	19.59	20.04	19.45	19.97	168,457	+0.25(+1.29%)
Oct 27, 2006	20.10	20.20	19.66	19.71	192,711	-0.40(-2.00%)
Oct 26, 2006	19.73	20.11	19.52	20.11	270,748	+0.55(+2.83%)
Oct 25, 2006	19.36	19.62	19.25	19.56	209,984	+0.15(+0.78%)
Oct 24, 2006	19.39	19.44	19.03	19.41	280,727	-0.11(-0.58%)
Oct 23, 2006	19.33	19.77	19.23	19.52	327,663	+0.03(+0.16%)
Oct 20, 2006	20.03	20.03	19.36	19.49	226,211	-0.43(-2.15%)
Oct 19, 2006	19.40	19.92	19.40	19.92	281,114	+0.50(+2.56%)
Oct 18, 2006	19.80	20.03	19.33	19.42	308,267	-0.28(-1.43%)
Oct 17, 2006	19.83	19.84	19.63	19.70	288,079	-0.34(-1.68%)
Oct 16, 2006	19.88	20.29	19.66	20.04	375,585	+0.11(+0.56%)
Oct 13, 2006	19.49	20.06	19.29	19.93	797,335	+0.53(+2.72%)
Oct 12, 2006	18.88	19.41	18.75	19.40	258,321	+0.66(+3.53%)
Oct 11, 2006	18.63	18.88	18.48	18.74	263,547	+0.02(+0.09%)
Oct 10, 2006	18.45	18.82	18.18	18.72	347,541	+0.12(+0.63%)
Oct 09, 2006	18.19	18.79	18.16	18.61	377,252	+0.37(+2.01%)
Oct 06, 2006	18.17	18.36	17.92	18.24	533,929	+0.19(+1.03%)
Oct 05, 2006	17.82	18.13	17.64	18.05	296,972	+0.21(+1.16%)
Oct 04, 2006	17.19	17.92	17.12	17.85	319,670	+0.56(+3.25%)
Oct 03, 2006	17.22	17.53	17.06	17.28	339,654	+0.06(+0.33%)
Oct 02, 2006	17.15	17.39	17.06	17.23	304,296	+0.01(+0.07%)
Sep 29, 2006	17.53	17.69	17.18	17.22	415,977	-0.26(-1.48%)
Sep 28, 2006	17.60	17.95	17.18	17.47	409,953	-0.03(-0.15%)
Sep 27, 2006	17.21	17.55	17.09	17.50	260,143	+0.18(+1.05%)
Sep 26, 2006	17.40	17.50	17.24	17.32	332,463	-0.04(-0.22%)
Sep 25, 2006	17.21	17.49	17.02	17.36	394,161	+0.23(+1.34%)
Sep 22, 2006	17.01	17.24	16.86	17.13	645,826	+0.07(+0.43%)
Sep 21, 2006	17.39	17.43	17.01	17.06	498,503	-0.19(-1.13%)
Sep 20, 2006	17.41	17.51	17.13	17.25	518,995	+0.05(+0.28%)
Sep 19, 2006	17.31	17.36	17.08	17.20	616,680	-0.03(-0.20%)
Sep 18, 2006	17.23	17.46	17.09	17.24	501,969	+0.07(+0.40%)
Sep 15, 2006	17.25	17.66	17.11	17.17	637,162	+0.05(+0.28%)
Sep 14, 2006	17.09	17.20	16.89	17.12	243,905	-0.00(-0.03%)
Sep 13, 2006	17.02	17.22	16.87	17.12	445,360	+0.13(+0.76%)
Sep 12, 2006	16.90	17.17	16.90	16.99	626,460	+0.16(+0.92%)
Sep 11, 2006	16.80	16.97	16.77	16.84	553,142	-0.02(-0.10%)
Sep 08, 2006	16.86	16.98	16.77	16.86	297,340	+0.09(+0.54%)
Sep 07, 2006	16.93	16.98	16.71	16.77	580,705	-0.22(-1.30%)
Sep 06, 2006	17.14	17.28	16.99	16.99	612,757	-0.31(-1.80%)
Sep 05, 2006	17.33	17.46	17.12	17.30	1,119,724	+0.02(+0.13%)
Sep 01, 2006	17.25	17.49	17.23	17.28	399,589	-0.02(-0.10%)
Aug 31, 2006	17.36	17.50	17.25	17.29	576,597	+0.03(+0.15%)
Aug 30, 2006	17.34	17.56	17.21	17.27	418,677	+0.01(+0.05%)
Aug 29, 2006	17.37	17.69	17.15	17.26	644,735	-0.00(-0.02%)
Aug 28, 2006	17.27	17.36	17.13	17.26	713,526	-0.11(-0.62%)
Aug 25, 2006	17.83	17.96	17.23	17.37	688,520	-0.58(-3.25%)
Aug 24, 2006	18.72	18.56	17.36	17.95	2,080,541	-0.77(-4.11%)
Aug 23, 2006	19.79	19.79	18.66	18.72	369,354	-0.71(-3.67%)
Aug 22, 2006	19.75	19.76	19.40	19.43	1,350,260	-0.25(-1.25%)
Aug 21, 2006	19.92	20.01	19.66	19.68	317,581	-0.39(-1.96%)
Aug 18, 2006	19.94	20.23	19.66	20.07	245,859	+0.24(+1.20%)
Aug 17, 2006	19.17	19.97	19.17	19.84	387,514	+0.54(+2.80%)
Aug 16, 2006	18.99	19.32	18.80	19.30	157,874	+0.32(+1.71%)
Aug 15, 2006	18.91	19.18	18.47	18.97	338,853	+0.38(+2.04%)
Aug 14, 2006	18.76	19.25	18.59	18.59	195,575	-0.01(-0.07%)
Aug 11, 2006	18.68	18.69	18.45	18.61	136,183	-0.04(-0.23%)
Aug 10, 2006	18.41	18.74	18.25	18.65	300,955	+0.10(+0.54%)
Aug 09, 2006	19.20	19.52	18.52	18.55	259,599	-0.46(-2.41%)
Aug 08, 2006	19.89	19.93	18.93	19.01	334,317	-0.76(-3.82%)
Aug 07, 2006	19.74	19.97	19.43	19.76	182,901	-0.16(-0.82%)
Aug 04, 2006	20.19	20.88	19.66	19.93	308,380	-0.10(-0.47%)
Aug 03, 2006	19.21	20.15	19.21	20.02	246,797	+0.63(+3.27%)
Aug 02, 2006	19.26	19.57	19.12	19.39	130,871	+0.27(+1.40%)
Aug 01, 2006	19.47	19.61	18.96	19.12	184,052	-0.53(-2.70%)
Jul 31, 2006	19.20	19.73	19.19	19.65	255,132	+0.11(+0.57%)
Jul 28, 2006	19.04	19.74	18.88	19.54	238,512	+0.67(+3.52%)
Jul 27, 2006	19.13	19.56	18.87	18.87	247,587	-0.11(-0.57%)
Jul 26, 2006	18.93	19.25	18.61	18.98	382,663	-0.08(-0.43%)
Jul 25, 2006	18.88	19.41	18.66	19.06	376,460	+0.26(+1.38%)
Jul 24, 2006	17.72	18.99	18.01	18.80	406,739	+1.09(+6.14%)
Jul 21, 2006	18.10	18.10	17.67	17.72	420,087	-0.47(-2.57%)
Jul 20, 2006	18.89	19.02	18.11	18.18	337,420	-0.64(-3.42%)
Jul 19, 2006	18.05	18.88	17.97	18.83	544,892	+0.78(+4.31%)
Jul 18, 2006	18.14	18.44	17.62	18.05	257,385	-0.02(-0.10%)
Jul 17, 2006	18.33	18.57	18.00	18.07	388,060	-0.27(-1.46%)
Jul 14, 2006	18.71	18.71	17.96	18.33	398,457	-0.35(-1.85%)
Jul 13, 2006	19.51	19.53	18.61	18.68	538,574	-0.88(-4.48%)
Jul 12, 2006	20.33	20.50	19.52	19.56	291,473	-0.86(-4.19%)
Jul 11, 2006	20.03	20.43	19.84	20.41	230,545	+0.30(+1.50%)
Jul 10, 2006	20.16	20.49	19.96	20.11	222,362	+0.06(+0.28%)
Jul 07, 2006	20.45	20.58	19.99	20.05	241,152	-0.50(-2.44%)
Jul 06, 2006	20.50	20.96	20.50	20.55	243,109	+0.28(+1.39%)
Jul 05, 2006	21.16	21.20	20.16	20.27	512,597	-1.02(-4.79%)
Jul 03, 2006	21.09	21.29	21.03	21.29	108,680	+0.05(+0.24%)
Jun 30, 2006	21.07	21.38	21.07	21.24	1,309,460	+0.21(+0.99%)
Jun 29, 2006	19.95	21.04	19.95	21.03	392,925	+1.25(+6.33%)
Jun 28, 2006	19.82	19.95	19.43	19.78	326,704	+0.07(+0.35%)
Jun 27, 2006	20.22	20.59	19.69	19.71	290,760	-0.56(-2.77%)
Jun 26, 2006	20.07	20.36	20.00	20.27	240,108	+0.29(+1.47%)
Jun 23, 2006	19.73	20.29	19.37	19.98	335,505	+0.18(+0.92%)
Jun 22, 2006	20.43	20.30	19.76	19.80	399,482	-0.63(-3.09%)
Jun 21, 2006	19.77	20.58	19.77	20.43	272,054	+0.63(+3.18%)
Jun 20, 2006	19.90	20.01	19.69	19.80	396,954	-0.18(-0.89%)
Jun 19, 2006	20.44	20.59	19.97	19.97	296,743	-0.48(-2.32%)
Jun 16, 2006	20.56	20.68	20.28	20.45	893,087	-0.13(-0.61%)
Jun 15, 2006	19.90	20.63	19.90	20.58	485,933	+0.79(+4.02%)
Jun 14, 2006	20.23	20.23	19.68	19.78	628,664	-0.38(-1.86%)
Jun 13, 2006	20.34	20.87	19.97	20.16	532,537	-0.28(-1.35%)
Jun 12, 2006	20.61	20.81	20.43	20.43	767,816	-0.20(-0.96%)
Jun 09, 2006	20.50	20.69	20.39	20.63	477,211	+0.13(+0.65%)
Jun 08, 2006	20.32	20.61	19.95	20.50	425,454	+0.08(+0.40%)
Jun 07, 2006	20.38	20.70	20.10	20.42	557,111	+0.03(+0.17%)
Jun 06, 2006	20.55	20.72	20.13	20.38	421,597	-0.22(-1.05%)
Jun 05, 2006	21.08	21.30	20.58	20.60	429,460	-0.63(-2.97%)
Jun 02, 2006	21.24	21.47	20.51	21.23	574,074	+0.34(+1.63%)
Jun 01, 2006	20.13	20.90	19.99	20.89	535,624	+0.74(+3.67%)
May 31, 2006	20.61	20.75	20.02	20.15	1,184,319	-0.38(-1.83%)
May 30, 2006	21.83	21.83	20.52	20.52	1,140,495	-1.57(-7.10%)
May 26, 2006	22.76	23.22	21.83	22.09	1,014,567	-1.38(-5.89%)
May 25, 2006	23.27	23.47	22.76	23.47	578,121	+0.57(+2.47%)
May 24, 2006	22.74	23.16	22.15	22.91	428,825	+0.17(+0.74%)
May 23, 2006	23.12	23.30	22.63	22.74	523,822	-0.25(-1.07%)
May 22, 2006	22.83	23.15	22.57	22.99	499,367	-0.16(-0.67%)
May 19, 2006	23.54	23.71	22.76	23.14	612,449	-0.48(-2.01%)
May 18, 2006	23.98	23.99	23.52	23.62	398,998	-0.25(-1.07%)
May 17, 2006	23.86	24.35	23.59	23.87	334,973	-0.32(-1.32%)
May 16, 2006	24.10	24.38	23.86	24.19	395,416	+0.24(+1.01%)
May 15, 2006	23.75	24.09	23.65	23.95	427,177	+0.17(+0.71%)
May 12, 2006	24.24	24.48	23.71	23.78	579,388	-0.63(-2.57%)
May 11, 2006	24.48	24.76	24.14	24.41	520,212	-0.09(-0.37%)
May 10, 2006	24.57	24.82	24.26	24.50	358,242	-0.19(-0.79%)
May 09, 2006	24.26	24.97	24.10	24.69	342,215	+0.28(+1.15%)
May 08, 2006	24.32	24.54	24.16	24.41	218,739	-0.06(-0.25%)
May 05, 2006	24.22	24.73	23.99	24.47	371,167	+0.43(+1.80%)
May 04, 2006	23.44	24.22	23.44	24.04	200,711	+0.50(+2.13%)
May 03, 2006	23.44	23.63	23.24	23.54	198,481	+0.22(+0.94%)
May 02, 2006	23.07	23.66	22.80	23.32	365,420	+0.38(+1.68%)

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.