Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.53	16.58	16.30	16.30	1,053,930	-0.20(-1.24%)
Apr 27, 2007	16.63	16.63	16.44	16.51	640,559	-0.15(-0.91%)
Apr 26, 2007	16.59	16.67	16.45	16.66	1,321,665	+0.13(+0.80%)
Apr 25, 2007	16.29	16.59	16.23	16.53	2,181,059	+0.31(+1.91%)
Apr 24, 2007	16.34	16.34	16.11	16.22	1,976,196	-0.08(-0.49%)
Apr 23, 2007	16.41	16.43	16.26	16.30	1,591,374	-0.11(-0.68%)
Apr 20, 2007	16.72	16.72	16.20	16.41	2,646,368	-0.31(-1.85%)
Apr 19, 2007	16.68	16.73	16.51	16.72	1,016,876	+0.05(+0.28%)
Apr 18, 2007	16.63	16.75	16.46	16.67	1,318,020	-0.03(-0.20%)
Apr 17, 2007	16.56	16.78	16.49	16.71	1,325,006	+0.19(+1.16%)
Apr 16, 2007	16.69	16.78	16.42	16.51	3,345,850	-0.16(-0.95%)
Apr 13, 2007	16.77	16.77	16.63	16.67	1,060,005	-0.08(-0.47%)
Apr 12, 2007	16.70	16.77	16.59	16.75	735,169	+0.02(+0.12%)
Apr 11, 2007	16.60	16.76	16.53	16.73	1,188,025	+0.11(+0.63%)
Apr 10, 2007	16.51	16.69	16.51	16.63	1,195,011	+0.15(+0.92%)
Apr 09, 2007	16.44	16.55	16.36	16.48	1,009,586	+0.11(+0.68%)
Apr 05, 2007	16.40	16.51	16.32	16.36	821,276	-0.07(-0.40%)
Apr 04, 2007	16.48	16.59	16.38	16.43	1,109,968	+0.01(+0.04%)
Apr 03, 2007	16.20	16.52	16.20	16.42	1,471,402	+0.34(+2.09%)
Apr 02, 2007	16.17	16.30	16.03	16.09	2,146,282	+0.02(+0.12%)
Mar 30, 2007	16.22	16.24	16.00	16.07	1,659,713	-0.15(-0.93%)
Mar 29, 2007	16.51	16.58	16.19	16.22	1,258,946	-0.23(-1.40%)
Mar 28, 2007	16.47	16.52	16.40	16.45	952,030	-0.07(-0.40%)
Mar 27, 2007	16.48	16.52	16.32	16.51	891,740	-0.05(-0.28%)
Mar 26, 2007	16.63	16.63	16.37	16.56	689,459	-0.03(-0.16%)
Mar 23, 2007	16.55	16.61	16.41	16.59	649,518	+0.08(+0.48%)
Mar 22, 2007	16.53	16.55	16.35	16.51	852,560	+0.01(+0.08%)
Mar 21, 2007	16.24	16.50	16.13	16.50	1,151,578	+0.24(+1.50%)
Mar 20, 2007	16.14	16.26	16.05	16.25	910,571	+0.13(+0.78%)
Mar 19, 2007	16.01	16.13	15.93	16.13	1,210,198	+0.26(+1.66%)
Mar 16, 2007	15.98	15.99	15.84	15.86	998,500	-0.12(-0.74%)
Mar 15, 2007	16.13	16.13	15.78	15.98	2,082,500	+0.09(+0.54%)
Mar 14, 2007	16.13	16.23	15.66	15.90	2,106,342	-0.17(-1.07%)
Mar 13, 2007	16.61	16.53	16.06	16.07	1,188,177	-0.54(-3.25%)
Mar 12, 2007	16.46	16.82	16.43	16.61	4,417,397	-0.15(-0.90%)
Mar 09, 2007	16.61	16.84	16.61	16.76	2,108,772	+0.30(+1.84%)
Mar 08, 2007	16.65	16.66	16.43	16.46	937,451	-0.07(-0.40%)
Mar 07, 2007	16.66	16.75	16.46	16.52	1,644,982	+0.21(+1.29%)
Mar 06, 2007	16.13	16.32	16.05	16.31	2,542,494	+0.26(+1.60%)
Mar 05, 2007	16.22	16.36	16.02	16.05	1,272,917	-0.28(-1.73%)
Mar 02, 2007	16.45	16.46	16.25	16.34	1,429,488	-0.13(-0.80%)
Mar 01, 2007	15.99	16.47	15.59	16.47	1,951,243	+0.34(+2.08%)
Feb 28, 2007	16.51	16.60	15.98	16.13	2,631,030	-0.38(-2.27%)
Feb 27, 2007	16.59	16.73	16.26	16.51	1,165,853	-0.34(-2.03%)
Feb 26, 2007	16.75	17.01	16.71	16.85	1,922,436	+0.17(+1.03%)
Feb 23, 2007	16.74	16.75	16.53	16.68	1,325,614	-0.05(-0.28%)
Feb 22, 2007	16.86	16.90	16.65	16.73	1,000,171	-0.10(-0.59%)
Feb 21, 2007	16.72	16.84	16.53	16.82	2,817,366	+0.11(+0.63%)
Feb 20, 2007	16.34	17.01	16.30	16.72	1,933,826	+0.38(+2.30%)
Feb 16, 2007	15.86	16.64	15.86	16.34	2,579,852	+0.68(+4.37%)
Feb 15, 2007	15.61	15.69	15.57	15.66	583,762	+0.03(+0.17%)
Feb 14, 2007	15.49	15.66	15.45	15.63	1,035,842	+0.18(+1.15%)
Feb 13, 2007	15.34	15.49	15.33	15.45	810,493	+0.18(+1.16%)
Feb 12, 2007	15.16	15.28	15.13	15.28	823,050	+0.16(+1.05%)
Feb 09, 2007	15.13	15.18	15.05	15.12	865,620	-0.02(-0.13%)
Feb 08, 2007	15.15	15.18	14.82	15.14	970,557	-0.21(-1.37%)
Feb 07, 2007	15.41	15.50	15.26	15.35	528,332	-0.01(-0.04%)
Feb 06, 2007	15.31	15.37	15.24	15.36	936,996	+0.09(+0.56%)
Feb 05, 2007	15.33	15.40	15.22	15.27	736,081	-0.11(-0.69%)
Feb 02, 2007	15.49	15.49	15.17	15.38	1,211,412	+0.03(+0.21%)
Feb 01, 2007	15.11	15.45	15.08	15.34	1,020,520	+0.30(+2.01%)
Jan 31, 2007	15.03	15.16	14.94	15.04	496,744	+0.01(+0.09%)
Jan 30, 2007	14.98	15.09	14.95	15.03	416,560	+0.07(+0.44%)
Jan 29, 2007	14.84	15.03	14.84	14.96	571,309	+0.14(+0.98%)
Jan 26, 2007	14.94	14.95	14.74	14.82	739,270	-0.08(-0.53%)
Jan 25, 2007	15.10	15.14	14.86	14.89	820,516	-0.20(-1.35%)
Jan 24, 2007	14.68	15.18	14.68	15.10	1,467,302	+0.45(+3.10%)
Jan 23, 2007	15.05	15.11	14.62	14.64	2,710,151	-0.02(-0.13%)
Jan 22, 2007	14.82	14.84	14.65	14.66	598,492	-0.10(-0.67%)
Jan 19, 2007	14.70	14.88	14.70	14.76	653,011	+0.03(+0.22%)
Jan 18, 2007	15.15	15.15	14.51	14.73	391,047	-0.10(-0.67%)
Jan 17, 2007	14.70	14.88	14.66	14.83	480,798	+0.07(+0.49%)
Jan 16, 2007	14.89	14.91	14.72	14.76	505,248	-0.12(-0.80%)
Jan 12, 2007	14.82	14.96	14.82	14.88	1,047,248	+0.07(+0.44%)
Jan 11, 2007	14.75	14.95	14.75	14.81	686,725	+0.11(+0.76%)
Jan 10, 2007	14.64	14.74	14.59	14.70	473,965	+0.01(+0.09%)
Jan 09, 2007	14.72	14.75	14.56	14.68	409,575	-0.03(-0.22%)
Jan 08, 2007	14.70	14.77	14.58	14.72	778,298	+0.05(+0.36%)
Jan 05, 2007	14.84	14.95	14.62	14.66	783,006	-0.16(-1.07%)
Jan 04, 2007	14.97	14.97	14.78	14.82	698,722	-0.15(-1.01%)
Jan 03, 2007	14.67	15.03	14.67	14.97	1,382,714	+0.42(+2.90%)
Dec 29, 2006	14.75	14.76	14.55	14.55	345,033	-0.22(-1.47%)
Dec 28, 2006	14.83	14.89	14.66	14.77	465,612	-0.10(-0.66%)
Dec 27, 2006	14.71	14.89	14.71	14.87	478,369	+0.21(+1.44%)
Dec 26, 2006	14.55	14.74	14.53	14.66	545,948	+0.13(+0.86%)
Dec 22, 2006	14.61	14.63	14.51	14.53	239,943	-0.05(-0.36%)
Dec 21, 2006	14.70	14.73	14.49	14.59	639,496	-0.08(-0.54%)
Dec 20, 2006	14.64	14.73	14.62	14.66	364,623	-0.01(-0.09%)
Dec 19, 2006	14.68	14.74	14.59	14.68	485,658	-0.01(-0.04%)
Dec 18, 2006	14.84	14.86	14.62	14.68	866,987	-0.16(-1.06%)
Dec 15, 2006	14.95	14.98	14.79	14.84	892,348	-0.10(-0.66%)
Dec 14, 2006	14.74	14.98	14.68	14.94	931,528	+0.20(+1.39%)
Dec 13, 2006	14.70	14.80	14.65	14.74	763,112	-0.01(-0.09%)
Dec 12, 2006	14.79	14.82	14.69	14.75	754,000	-0.03(-0.18%)
Dec 11, 2006	14.73	14.84	14.66	14.78	1,276,106	+0.10(+0.67%)
Dec 08, 2006	14.86	14.86	14.57	14.68	2,109,228	-0.34(-2.28%)
Dec 07, 2006	15.15	15.20	14.91	15.02	856,356	-0.07(-0.44%)
Dec 06, 2006	15.07	15.09	14.93	15.09	818,998	+0.01(+0.09%)
Dec 05, 2006	14.96	15.11	14.93	15.07	1,022,343	+0.13(+0.84%)
Dec 04, 2006	14.76	15.01	14.74	14.95	754,608	+0.23(+1.57%)
Dec 01, 2006	14.72	14.88	14.58	14.72	730,310	-0.13(-0.89%)
Nov 30, 2006	14.85	14.91	14.72	14.85	818,087	+0.02(+0.13%)
Nov 29, 2006	14.91	14.99	14.68	14.83	598,492	-0.03(-0.18%)
Nov 28, 2006	14.88	14.97	14.75	14.86	625,372	-0.11(-0.75%)
Nov 27, 2006	15.11	15.11	14.93	14.97	563,412	-0.13(-0.87%)
Nov 24, 2006	15.01	15.18	15.01	15.10	564,020	+0.03(+0.17%)
Nov 22, 2006	14.98	15.10	14.92	15.07	710,416	+0.13(+0.84%)
Nov 21, 2006	14.97	15.03	14.91	14.95	795,763	+0.00(+0.00%)
Nov 20, 2006	15.01	15.13	14.88	14.95	1,144,289	-0.10(-0.66%)
Nov 17, 2006	15.18	15.18	14.98	15.05	534,558	-0.14(-0.91%)
Nov 16, 2006	15.22	15.29	15.14	15.18	712,238	-0.07(-0.43%)
Nov 15, 2006	15.40	15.40	15.13	15.25	805,178	-0.16(-1.07%)
Nov 14, 2006	15.31	15.45	15.23	15.42	471,231	+0.13(+0.82%)
Nov 13, 2006	15.12	15.33	15.08	15.29	381,480	+0.11(+0.74%)
Nov 10, 2006	15.05	15.21	14.95	15.18	471,687	+0.13(+0.83%)
Nov 09, 2006	15.22	15.27	15.05	15.05	445,111	-0.13(-0.87%)
Nov 08, 2006	14.88	15.20	14.88	15.18	737,447	+0.24(+1.63%)
Nov 07, 2006	14.92	15.09	14.91	14.94	708,745	+0.02(+0.13%)
Nov 06, 2006	14.97	14.99	14.89	14.92	637,977	+0.04(+0.27%)
Nov 03, 2006	15.09	15.14	14.86	14.88	524,839	-0.14(-0.92%)
Nov 02, 2006	14.89	15.06	14.77	15.02	690,370	+0.05(+0.31%)
Nov 01, 2006	15.16	15.28	14.96	14.97	1,110,272	-0.15(-1.00%)
Oct 31, 2006	14.96	15.17	14.95	15.13	2,258,965	+0.22(+1.46%)
Oct 30, 2006	14.78	14.93	14.76	14.91	804,571	+0.14(+0.94%)
Oct 27, 2006	14.70	14.93	14.58	14.77	2,056,379	+0.03(+0.18%)
Oct 26, 2006	14.53	14.74	14.48	14.74	1,502,382	+0.23(+1.59%)
Oct 25, 2006	14.52	14.59	14.44	14.51	902,978	-0.01(-0.04%)
Oct 24, 2006	14.55	14.62	14.46	14.52	737,447	-0.09(-0.59%)
Oct 23, 2006	14.65	14.73	14.50	14.61	521,346	-0.05(-0.31%)
Oct 20, 2006	14.75	14.79	14.61	14.65	1,012,775	-0.10(-0.67%)
Oct 19, 2006	14.75	14.83	14.66	14.75	1,217,639	+0.03(+0.18%)
Oct 18, 2006	14.90	14.92	14.34	14.72	2,122,592	-0.09(-0.58%)
Oct 17, 2006	15.01	15.01	14.69	14.81	1,976,955	-0.20(-1.32%)
Oct 16, 2006	15.21	15.22	14.90	15.01	1,466,694	-0.26(-1.72%)
Oct 13, 2006	15.30	15.44	15.22	15.27	1,296,152	-0.03(-0.21%)
Oct 12, 2006	15.31	15.42	15.20	15.30	1,396,230	+0.03(+0.17%)
Oct 11, 2006	15.40	15.61	15.01	15.28	1,079,747	-0.33(-2.11%)
Oct 10, 2006	15.78	15.96	15.56	15.61	712,238	-0.15(-0.96%)
Oct 09, 2006	15.54	15.91	15.50	15.76	839,803	+0.15(+0.97%)
Oct 06, 2006	15.44	15.61	15.34	15.61	584,977	+0.10(+0.64%)
Oct 05, 2006	15.35	15.51	15.35	15.51	765,238	+0.13(+0.86%)
Oct 04, 2006	15.16	15.40	15.13	15.38	433,265	+0.21(+1.39%)
Oct 03, 2006	15.24	15.28	15.15	15.16	565,083	-0.16(-1.07%)
Oct 02, 2006	15.24	15.47	15.20	15.33	387,706	+0.05(+0.34%)
Sep 29, 2006	15.51	15.51	15.27	15.28	839,196	-0.24(-1.53%)
Sep 28, 2006	15.53	15.54	15.34	15.51	942,614	-0.07(-0.42%)
Sep 27, 2006	15.26	15.59	15.24	15.58	1,769,965	+0.34(+2.20%)
Sep 26, 2006	15.13	15.26	15.03	15.24	1,054,690	+0.12(+0.78%)
Sep 25, 2006	15.13	15.19	14.91	15.13	1,319,843	+0.05(+0.31%)
Sep 22, 2006	15.15	15.15	14.95	15.08	877,313	-0.07(-0.48%)
Sep 21, 2006	15.19	15.25	15.07	15.15	832,210	-0.05(-0.35%)
Sep 20, 2006	15.15	15.31	15.10	15.20	921,202	+0.06(+0.39%)
Sep 19, 2006	15.10	15.15	14.83	15.15	1,134,570	+0.07(+0.48%)
Sep 18, 2006	15.19	15.26	15.01	15.07	1,118,624	-0.18(-1.17%)
Sep 15, 2006	15.15	15.25	14.90	15.25	3,060,195	+0.22(+1.45%)
Sep 14, 2006	14.93	15.06	14.80	15.03	871,391	+0.10(+0.66%)
Sep 13, 2006	14.89	14.99	14.80	14.93	1,085,822	-0.10(-0.66%)
Sep 12, 2006	14.70	15.07	14.68	15.03	962,660	+0.34(+2.33%)
Sep 11, 2006	14.68	14.77	14.55	14.69	1,429,640	+0.03(+0.18%)
Sep 08, 2006	14.49	14.76	14.49	14.66	1,183,318	+0.11(+0.72%)
Sep 07, 2006	14.65	14.74	14.39	14.56	2,933,238	-0.59(-3.87%)
Sep 06, 2006	15.35	15.36	15.01	15.15	838,740	-0.24(-1.54%)
Sep 05, 2006	15.34	15.43	15.28	15.38	765,086	+0.06(+0.39%)
Sep 01, 2006	15.30	15.38	15.30	15.32	664,857	+0.09(+0.56%)
Aug 31, 2006	15.04	15.30	15.01	15.24	1,144,289	+0.25(+1.67%)
Aug 30, 2006	15.04	15.08	14.95	14.99	358,549	-0.03(-0.22%)
Aug 29, 2006	14.95	15.03	14.82	15.02	345,944	+0.13(+0.84%)
Aug 28, 2006	14.72	14.91	14.69	14.89	345,640	+0.14(+0.94%)
Aug 25, 2006	14.78	14.88	14.69	14.76	233,261	-0.03(-0.18%)
Aug 24, 2006	14.88	14.95	14.72	14.78	422,939	-0.07(-0.44%)
Aug 23, 2006	15.01	15.05	14.75	14.85	311,167	-0.11(-0.75%)
Aug 22, 2006	14.93	15.01	14.89	14.96	478,672	+0.02(+0.13%)
Aug 21, 2006	14.92	14.99	14.87	14.94	313,901	-0.01(-0.09%)
Aug 18, 2006	14.99	15.16	14.92	14.95	384,973	-0.06(-0.39%)
Aug 17, 2006	14.99	15.26	14.99	15.01	966,609	+0.05(+0.35%)
Aug 16, 2006	15.11	15.19	14.90	14.96	1,161,905	-0.11(-0.70%)
Aug 15, 2006	14.81	15.10	14.80	15.07	665,160	+0.39(+2.65%)
Aug 14, 2006	14.70	14.93	14.61	14.68	561,742	+0.09(+0.63%)
Aug 11, 2006	14.70	14.80	14.55	14.59	1,113,157	-0.11(-0.72%)
Aug 10, 2006	14.79	14.87	14.64	14.69	1,217,639	-0.09(-0.62%)
Aug 09, 2006	14.94	15.03	14.77	14.78	567,360	-0.09(-0.62%)
Aug 08, 2006	15.02	15.06	14.82	14.88	867,898	-0.14(-0.96%)
Aug 07, 2006	14.88	15.03	14.84	15.02	707,682	+0.13(+0.88%)
Aug 04, 2006	15.18	15.20	14.76	14.89	514,512	-0.13(-0.88%)
Aug 03, 2006	14.91	15.09	14.80	15.02	525,294	+0.09(+0.62%)
Aug 02, 2006	15.02	15.13	14.86	14.93	534,710	-0.06(-0.40%)
Aug 01, 2006	15.03	15.04	14.72	14.99	904,345	-0.11(-0.74%)
Jul 31, 2006	15.08	15.11	14.88	15.10	951,726	-0.05(-0.30%)
Jul 28, 2006	15.14	15.24	15.09	15.15	677,765	+0.05(+0.35%)
Jul 27, 2006	15.28	15.42	15.05	15.09	765,086	-0.09(-0.56%)
Jul 26, 2006	15.42	15.42	15.13	15.18	1,836,481	-0.24(-1.54%)
Jul 25, 2006	14.97	15.46	14.96	15.42	1,365,250	+0.46(+3.08%)
Jul 24, 2006	15.02	15.14	14.94	14.95	929,402	+0.03(+0.18%)
Jul 21, 2006	15.01	15.06	14.71	14.93	1,449,990	-0.09(-0.57%)
Jul 20, 2006	15.23	15.69	14.99	15.01	2,135,348	-0.13(-0.87%)
Jul 19, 2006	14.82	15.36	14.68	15.15	4,778,376	+1.31(+9.47%)
Jul 18, 2006	14.09	14.39	13.73	13.83	980,428	-0.19(-1.36%)
Jul 17, 2006	13.99	14.17	13.93	14.03	455,741	+0.07(+0.52%)
Jul 14, 2006	13.89	14.06	13.83	13.95	747,167	+0.01(+0.05%)
Jul 13, 2006	14.23	14.32	13.89	13.95	1,346,419	-0.27(-1.90%)
Jul 12, 2006	14.42	14.47	14.18	14.22	513,753	-0.22(-1.51%)
Jul 11, 2006	14.49	14.55	14.27	14.43	747,774	-0.11(-0.77%)
Jul 10, 2006	14.49	14.63	14.49	14.55	396,666	+0.09(+0.64%)
Jul 07, 2006	14.49	14.63	14.41	14.45	351,259	-0.08(-0.54%)
Jul 06, 2006	14.64	14.78	14.43	14.53	636,155	-0.16(-1.08%)
Jul 05, 2006	14.76	14.80	14.43	14.69	907,990	-0.07(-0.45%)
Jul 03, 2006	14.51	14.78	14.28	14.76	395,755	+0.26(+1.77%)
Jun 30, 2006	14.54	14.65	14.32	14.50	1,327,588	-0.01(-0.05%)
Jun 29, 2006	14.20	14.51	14.20	14.51	627,195	+0.42(+2.99%)
Jun 28, 2006	14.15	14.19	13.87	14.09	641,622	+0.01(+0.09%)
Jun 27, 2006	14.20	14.38	14.03	14.07	688,395	-0.09(-0.65%)
Jun 26, 2006	14.32	14.42	14.09	14.16	476,850	-0.09(-0.65%)
Jun 23, 2006	14.15	14.28	14.07	14.26	572,676	+0.03(+0.23%)
Jun 22, 2006	14.18	14.23	14.03	14.22	620,057	+0.01(+0.09%)
Jun 21, 2006	13.76	14.28	13.70	14.21	620,057	+0.41(+2.96%)
Jun 20, 2006	13.87	13.87	13.70	13.80	1,061,523	-0.13(-0.90%)
Jun 19, 2006	13.87	14.03	13.70	13.93	731,221	+0.06(+0.43%)
Jun 16, 2006	14.02	14.12	13.77	13.87	560,375	-0.11(-0.80%)
Jun 15, 2006	13.68	14.14	13.68	13.98	1,057,727	+0.55(+4.07%)
Jun 14, 2006	13.53	13.63	13.29	13.43	679,739	-0.07(-0.49%)
Jun 13, 2006	13.81	13.82	13.50	13.50	862,127	-0.47(-3.39%)
Jun 12, 2006	14.32	14.32	13.89	13.97	1,914,539	+0.16(+1.19%)
Jun 09, 2006	13.89	14.00	13.80	13.81	409,423	-0.03(-0.24%)
Jun 08, 2006	13.64	13.89	13.35	13.84	776,324	+0.18(+1.35%)
Jun 07, 2006	13.83	13.87	13.62	13.66	536,684	-0.17(-1.24%)
Jun 06, 2006	14.24	14.30	13.80	13.83	681,865	-0.34(-2.37%)
Jun 05, 2006	14.49	14.50	14.11	14.16	496,896	-0.35(-2.40%)
Jun 02, 2006	14.42	14.59	14.28	14.51	541,240	+0.16(+1.15%)
Jun 01, 2006	14.03	14.39	13.70	14.35	846,485	+0.32(+2.30%)
May 31, 2006	13.81	14.04	13.66	14.03	505,097	+0.24(+1.77%)
May 30, 2006	14.01	14.01	13.76	13.78	450,578	-0.23(-1.64%)
May 26, 2006	13.97	14.09	13.91	14.01	345,336	+0.13(+0.95%)
May 25, 2006	13.89	13.99	13.78	13.88	609,427	+0.11(+0.76%)
May 24, 2006	13.81	13.81	13.57	13.78	692,040	-0.01(-0.10%)
May 23, 2006	14.16	14.21	13.76	13.79	472,446	-0.25(-1.78%)
May 22, 2006	14.01	14.20	13.79	14.04	568,424	+0.02(+0.14%)
May 19, 2006	14.20	14.20	13.91	14.02	940,337	-0.06(-0.42%)
May 18, 2006	14.28	14.36	14.07	14.08	624,461	-0.14(-0.97%)
May 17, 2006	14.30	14.39	14.12	14.22	557,641	-0.19(-1.33%)
May 16, 2006	14.49	14.61	14.33	14.41	346,551	+0.03(+0.18%)
May 15, 2006	14.48	14.49	14.12	14.38	449,059	-0.10(-0.68%)
May 12, 2006	14.65	14.65	14.45	14.48	362,041	-0.19(-1.30%)
May 11, 2006	14.75	14.82	14.61	14.67	391,655	-0.04(-0.27%)
May 10, 2006	14.91	14.91	14.66	14.71	342,147	-0.18(-1.24%)
May 09, 2006	14.88	14.97	14.78	14.89	357,789	+0.01(+0.09%)
May 08, 2006	14.95	15.00	14.70	14.88	571,005	-0.14(-0.92%)
May 05, 2006	14.89	15.07	14.82	15.02	427,494	+0.15(+1.02%)
May 04, 2006	14.83	14.99	14.78	14.87	261,052	+0.07(+0.44%)
May 03, 2006	14.90	14.99	14.76	14.80	278,972	-0.08(-0.53%)
May 02, 2006	14.76	14.91	14.72	14.88	761,442	+0.11(+0.76%)

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.