Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.36	24.38	24.33	24.34	1,457,100	+0.02(+0.08%)
Apr 27, 2007	24.35	24.38	24.33	24.33	350,668	-0.02(-0.09%)
Apr 26, 2007	24.33	24.36	24.33	24.35	593,318	+0.01(+0.06%)
Apr 25, 2007	24.36	24.37	24.31	24.33	2,854,388	-0.02(-0.08%)
Apr 24, 2007	24.22	24.38	24.22	24.35	4,054,776	+0.14(+0.59%)
Apr 23, 2007	24.24	24.26	24.21	24.21	1,922,717	-0.04(-0.15%)
Apr 20, 2007	24.22	24.26	24.20	24.25	2,698,084	+0.02(+0.08%)
Apr 19, 2007	24.19	24.25	24.17	24.23	647,640	+0.03(+0.11%)
Apr 18, 2007	24.16	24.22	24.16	24.20	2,330,050	+0.03(+0.13%)
Apr 17, 2007	24.17	24.20	24.15	24.17	1,942,145	-0.02(-0.08%)
Apr 16, 2007	24.19	24.21	24.16	24.19	2,320,895	+0.00(+0.02%)
Apr 13, 2007	24.22	24.24	24.15	24.18	922,371	+0.03(+0.13%)
Apr 12, 2007	24.10	24.18	24.10	24.15	1,198,967	+0.05(+0.23%)
Apr 11, 2007	24.10	24.12	24.07	24.10	4,597,468	+0.04(+0.17%)
Apr 10, 2007	24.09	24.09	24.05	24.05	1,734,112	-0.01(-0.04%)
Apr 09, 2007	24.04	24.06	24.02	24.06	1,169,391	+0.04(+0.15%)
Apr 05, 2007	24.02	24.07	24.02	24.03	1,494,017	+0.01(+0.04%)
Apr 04, 2007	23.98	24.07	23.97	24.02	962,886	+0.02(+0.08%)
Apr 03, 2007	23.98	24.03	23.97	24.00	782,795	+0.01(+0.04%)
Apr 02, 2007	23.94	24.00	23.95	23.99	886,920	+0.05(+0.23%)
Mar 30, 2007	23.95	23.97	23.93	23.94	1,101,938	+0.00(+0.02%)
Mar 29, 2007	23.98	23.98	23.91	23.93	1,611,214	-0.01(-0.04%)
Mar 28, 2007	23.93	23.97	23.92	23.94	728,659	+0.02(+0.08%)
Mar 27, 2007	23.92	24.00	23.92	23.92	3,069,187	-0.02(-0.10%)
Mar 26, 2007	23.91	23.99	23.89	23.95	1,663,822	+0.02(+0.08%)
Mar 23, 2007	23.98	24.00	23.93	23.93	1,318,047	-0.03(-0.13%)
Mar 22, 2007	23.91	24.00	23.90	23.96	4,366,061	+0.05(+0.21%)
Mar 21, 2007	23.84	23.92	23.83	23.91	2,480,890	+0.04(+0.15%)
Mar 20, 2007	23.80	23.92	23.80	23.87	9,022,014	+0.07(+0.31%)
Mar 19, 2007	23.69	23.91	23.59	23.80	22,587,778	+1.19(+5.25%)
Mar 16, 2007	22.63	22.63	22.56	22.61	3,543,536	+0.04(+0.16%)
Mar 15, 2007	22.49	22.69	22.49	22.58	4,761,169	+0.02(+0.08%)
Mar 14, 2007	22.47	22.58	22.38	22.56	3,847,180	+0.10(+0.43%)
Mar 13, 2007	22.45	22.56	22.42	22.46	2,628,237	+0.01(+0.04%)
Mar 12, 2007	22.43	22.51	22.42	22.45	1,347,299	+0.01(+0.04%)
Mar 09, 2007	22.50	22.51	22.38	22.44	1,761,180	-0.02(-0.08%)
Mar 08, 2007	22.52	22.52	22.44	22.46	1,191,438	+0.01(+0.04%)
Mar 07, 2007	22.45	22.49	22.42	22.45	2,404,487	+0.00(+0.02%)
Mar 06, 2007	22.43	22.49	22.41	22.45	4,487,213	+0.09(+0.39%)
Mar 05, 2007	22.45	22.47	22.36	22.36	5,718,162	-0.09(-0.41%)
Mar 02, 2007	22.49	22.60	22.41	22.45	4,034,693	-0.05(-0.20%)
Mar 01, 2007	22.47	22.54	22.33	22.50	3,501,034	+0.03(+0.12%)
Feb 28, 2007	22.46	22.58	22.46	22.47	5,566,886	+0.01(+0.06%)
Feb 27, 2007	22.59	22.63	22.43	22.46	4,906,552	-0.22(-0.99%)
Feb 26, 2007	22.68	22.69	22.58	22.68	4,309,857	-0.04(-0.18%)
Feb 23, 2007	22.66	22.74	22.61	22.72	3,016,142	+0.08(+0.34%)
Feb 22, 2007	22.69	22.69	22.61	22.64	1,616,234	+0.00(+0.02%)
Feb 21, 2007	22.63	22.71	22.61	22.64	2,326,994	+0.03(+0.12%)
Feb 20, 2007	22.62	22.69	22.60	22.61	1,972,706	-0.06(-0.26%)
Feb 16, 2007	22.64	22.74	22.63	22.67	1,751,794	+0.02(+0.08%)
Feb 15, 2007	22.71	22.72	22.62	22.65	2,783,661	-0.04(-0.16%)
Feb 14, 2007	22.74	22.74	22.64	22.69	4,255,548	+0.02(+0.10%)
Feb 13, 2007	22.74	22.75	22.65	22.67	3,825,512	-0.08(-0.34%)
Feb 12, 2007	22.74	22.79	22.70	22.74	1,502,548	+0.02(+0.10%)
Feb 09, 2007	22.76	22.77	22.66	22.72	2,181,611	-0.04(-0.18%)
Feb 08, 2007	22.73	22.81	22.64	22.76	2,599,641	+0.04(+0.16%)
Feb 07, 2007	22.69	22.74	22.65	22.73	3,004,791	+0.05(+0.22%)
Feb 06, 2007	22.74	22.76	22.65	22.68	10,303,607	-0.07(-0.30%)
Feb 05, 2007	22.79	22.88	22.65	22.74	39,356,980	+2.92(+14.74%)
Feb 02, 2007	19.81	19.88	19.73	19.82	1,502,941	+0.03(+0.14%)
Feb 01, 2007	19.59	19.84	19.56	19.79	1,946,510	+0.33(+1.67%)
Jan 31, 2007	19.56	19.57	19.32	19.47	1,583,709	-0.11(-0.54%)
Jan 30, 2007	19.80	20.16	19.50	19.57	2,344,457	-0.11(-0.54%)
Jan 29, 2007	19.24	19.72	19.23	19.68	3,733,232	+0.44(+2.29%)
Jan 26, 2007	19.39	19.40	19.06	19.24	1,695,038	-0.14(-0.71%)
Jan 25, 2007	19.39	19.52	19.25	19.38	1,857,666	-0.06(-0.33%)
Jan 24, 2007	19.44	19.49	19.24	19.44	2,080,324	-0.02(-0.12%)
Jan 23, 2007	19.29	19.50	19.24	19.46	4,600,506	+0.14(+0.71%)
Jan 22, 2007	19.45	19.69	19.20	19.33	3,414,089	-0.23(-1.19%)
Jan 19, 2007	18.96	19.74	18.55	19.56	10,051,916	+1.02(+5.48%)
Jan 18, 2007	18.55	18.71	18.49	18.54	1,719,705	+0.08(+0.45%)
Jan 17, 2007	18.43	18.50	18.40	18.46	3,404,702	+0.07(+0.37%)
Jan 16, 2007	18.28	18.42	18.28	18.39	2,547,905	+0.10(+0.53%)
Jan 12, 2007	18.48	18.62	18.24	18.30	3,558,161	-0.24(-1.31%)
Jan 11, 2007	18.47	18.78	18.43	18.54	1,780,827	+0.11(+0.60%)
Jan 10, 2007	18.38	18.62	18.28	18.43	2,276,787	+0.00(+0.00%)
Jan 09, 2007	18.63	18.69	18.32	18.43	1,928,392	-0.20(-1.06%)
Jan 08, 2007	18.47	18.73	18.44	18.63	3,024,000	+0.23(+1.24%)
Jan 05, 2007	18.83	18.85	18.34	18.40	3,145,153	-0.43(-2.29%)
Jan 04, 2007	19.15	19.22	18.74	18.83	3,972,043	-0.38(-2.00%)
Jan 03, 2007	19.38	19.46	19.08	19.21	3,752,223	+0.05(+0.26%)
Dec 29, 2006	19.17	19.25	18.91	19.16	1,082,074	+0.05(+0.24%)
Dec 28, 2006	19.24	19.26	19.11	19.12	1,156,511	-0.11(-0.60%)
Dec 27, 2006	19.46	19.56	19.20	19.23	854,832	-0.02(-0.12%)
Dec 26, 2006	19.46	19.50	19.17	19.25	1,098,227	-0.17(-0.90%)
Dec 22, 2006	18.92	19.72	18.86	19.43	4,276,561	+0.56(+2.96%)
Dec 21, 2006	18.96	19.05	18.85	18.87	2,395,319	-0.09(-0.46%)
Dec 20, 2006	18.78	19.19	18.78	18.96	1,596,806	+0.13(+0.71%)
Dec 19, 2006	18.52	18.91	18.43	18.82	2,408,635	+0.24(+1.28%)
Dec 18, 2006	18.61	18.77	18.50	18.59	2,210,862	-0.02(-0.12%)
Dec 15, 2006	18.90	18.91	18.61	18.61	2,524,985	-0.20(-1.05%)
Dec 14, 2006	18.83	18.93	18.55	18.81	3,230,068	-0.05(-0.29%)
Dec 13, 2006	19.03	19.03	18.66	18.86	2,858,535	-0.17(-0.91%)
Dec 12, 2006	19.03	19.15	18.90	19.03	2,189,688	-0.00(-0.02%)
Dec 11, 2006	18.92	19.10	18.83	19.04	1,600,517	-0.08(-0.43%)
Dec 08, 2006	19.10	19.24	18.93	19.12	839,988	+0.03(+0.14%)
Dec 07, 2006	19.01	19.11	18.94	19.09	2,200,821	+0.10(+0.53%)
Dec 06, 2006	18.96	19.06	18.90	18.99	1,053,259	+0.05(+0.27%)
Dec 05, 2006	18.84	18.98	18.82	18.94	1,589,385	-0.01(-0.05%)
Dec 04, 2006	18.85	19.09	18.81	18.95	1,730,838	+0.13(+0.68%)
Dec 01, 2006	19.06	19.54	18.74	18.82	5,268,917	-0.66(-3.36%)
Nov 30, 2006	18.70	19.53	18.69	19.48	4,934,057	+0.77(+4.09%)
Nov 29, 2006	18.44	18.72	18.44	18.71	1,542,233	+0.27(+1.49%)
Nov 28, 2006	18.29	18.58	18.26	18.44	1,610,995	+0.16(+0.85%)
Nov 27, 2006	18.32	18.44	18.21	18.28	1,651,598	-0.14(-0.77%)
Nov 24, 2006	18.45	18.53	18.31	18.42	571,488	-0.10(-0.52%)
Nov 22, 2006	18.38	18.86	18.38	18.52	4,767,718	+0.21(+1.13%)
Nov 21, 2006	17.87	18.39	17.86	18.31	4,553,137	+0.56(+3.17%)
Nov 20, 2006	18.34	18.34	17.74	17.75	4,525,414	-0.09(-0.51%)
Nov 17, 2006	17.55	17.88	17.41	17.84	5,533,269	+0.31(+1.75%)
Nov 16, 2006	17.35	17.55	17.24	17.54	1,900,014	+0.23(+1.32%)
Nov 15, 2006	17.22	17.34	17.18	17.31	1,008,946	+0.02(+0.13%)
Nov 14, 2006	17.18	17.30	17.17	17.28	1,080,327	+0.15(+0.86%)
Nov 13, 2006	17.09	17.23	17.03	17.14	1,380,697	+0.06(+0.38%)
Nov 10, 2006	16.97	17.07	16.86	17.07	1,325,033	+0.13(+0.78%)
Nov 09, 2006	17.09	17.31	16.94	16.94	2,065,698	-0.16(-0.91%)
Nov 08, 2006	17.23	17.28	16.99	17.10	1,789,122	-0.17(-1.01%)
Nov 07, 2006	17.25	17.50	17.16	17.27	2,025,096	+0.08(+0.48%)
Nov 06, 2006	17.06	17.25	16.69	17.19	4,039,495	-0.16(-0.90%)
Nov 03, 2006	17.20	17.49	17.06	17.34	2,106,300	+0.17(+1.01%)
Nov 02, 2006	16.89	17.29	16.88	17.17	2,198,201	+0.25(+1.49%)
Nov 01, 2006	17.08	17.25	16.89	16.92	2,543,321	-0.05(-0.27%)
Oct 31, 2006	17.15	17.27	16.95	16.96	1,908,964	-0.15(-0.88%)
Oct 30, 2006	17.02	17.20	16.84	17.11	3,623,431	-0.21(-1.22%)
Oct 27, 2006	17.14	17.65	17.05	17.33	1,808,768	+0.21(+1.20%)
Oct 26, 2006	17.07	17.21	16.95	17.12	1,904,380	+0.05(+0.27%)
Oct 25, 2006	17.39	17.44	17.06	17.07	2,392,700	-0.35(-2.00%)
Oct 24, 2006	17.39	17.57	17.32	17.42	1,286,395	+0.00(+0.00%)
Oct 23, 2006	17.55	17.70	17.36	17.42	1,256,926	-0.16(-0.89%)
Oct 20, 2006	17.60	17.61	17.36	17.58	2,030,990	-0.09(-0.52%)
Oct 19, 2006	17.41	17.90	17.41	17.67	1,964,410	+0.19(+1.10%)
Oct 18, 2006	17.89	17.96	17.47	17.48	4,335,500	-0.32(-1.80%)
Oct 17, 2006	17.32	17.98	17.18	17.80	12,238,112	-1.44(-7.48%)
Oct 16, 2006	19.41	19.41	19.10	19.24	913,116	-0.10(-0.50%)
Oct 13, 2006	19.45	19.50	19.28	19.33	566,031	-0.07(-0.35%)
Oct 12, 2006	19.40	19.52	19.25	19.40	1,277,882	+0.05(+0.24%)
Oct 11, 2006	19.35	19.41	19.27	19.35	535,688	-0.00(-0.02%)
Oct 10, 2006	19.52	19.52	19.34	19.36	1,501,413	-0.23(-1.17%)
Oct 09, 2006	19.84	19.84	19.55	19.59	1,344,897	-0.34(-1.72%)
Oct 06, 2006	20.35	20.32	19.88	19.93	712,068	-0.41(-2.03%)
Oct 05, 2006	19.80	20.37	19.73	20.34	726,257	+0.50(+2.52%)
Oct 04, 2006	19.63	19.84	19.45	19.84	830,383	+0.18(+0.91%)
Oct 03, 2006	19.91	19.95	19.65	19.67	1,128,352	-0.24(-1.22%)
Oct 02, 2006	20.17	20.17	19.74	19.91	2,289,011	-0.26(-1.29%)
Sep 29, 2006	20.13	20.26	20.11	20.17	1,059,371	+0.08(+0.39%)
Sep 28, 2006	20.12	20.22	19.97	20.09	412,790	+0.00(+0.02%)
Sep 27, 2006	20.23	20.23	20.01	20.09	539,399	-0.14(-0.70%)
Sep 26, 2006	20.17	20.28	19.94	20.23	902,637	+0.07(+0.34%)
Sep 25, 2006	20.12	20.17	19.94	20.16	627,153	+0.04(+0.18%)
Sep 22, 2006	20.12	20.16	19.77	20.12	437,894	+0.05(+0.25%)
Sep 21, 2006	20.34	20.45	19.97	20.07	1,053,041	-0.28(-1.40%)
Sep 20, 2006	20.19	20.44	20.12	20.36	814,666	+0.27(+1.37%)
Sep 19, 2006	19.76	20.11	19.75	20.08	525,429	+0.30(+1.53%)
Sep 18, 2006	19.87	20.06	19.73	19.78	521,936	-0.37(-1.82%)
Sep 15, 2006	20.30	20.36	19.13	20.15	2,300,580	-0.05(-0.27%)
Sep 14, 2006	20.38	20.47	20.17	20.20	292,729	-0.25(-1.21%)
Sep 13, 2006	20.49	20.59	20.34	20.45	364,984	-0.04(-0.18%)
Sep 12, 2006	20.46	20.52	20.37	20.49	612,746	+0.02(+0.11%)
Sep 11, 2006	20.07	20.50	20.06	20.46	1,080,764	+0.39(+1.96%)
Sep 08, 2006	20.12	20.18	20.01	20.07	402,312	-0.05(-0.27%)
Sep 07, 2006	20.14	20.22	19.95	20.12	666,445	-0.02(-0.09%)
Sep 06, 2006	20.26	20.27	19.97	20.14	1,728,873	-0.16(-0.79%)
Sep 05, 2006	20.31	20.43	20.23	20.30	503,163	+0.02(+0.11%)
Sep 01, 2006	20.39	20.39	20.19	20.28	593,318	+0.10(+0.48%)
Aug 31, 2006	20.32	20.33	20.01	20.18	500,107	+0.03(+0.14%)
Aug 30, 2006	20.06	20.22	19.98	20.16	908,095	+0.09(+0.46%)
Aug 29, 2006	19.88	20.08	19.78	20.06	836,058	+0.30(+1.51%)
Aug 28, 2006	19.49	19.81	19.40	19.77	625,188	+0.40(+2.06%)
Aug 25, 2006	19.69	19.70	19.34	19.37	558,827	-0.35(-1.77%)
Aug 24, 2006	19.46	19.79	19.46	19.72	697,661	+0.22(+1.10%)
Aug 23, 2006	19.39	19.54	19.33	19.50	750,488	+0.06(+0.33%)
Aug 22, 2006	19.30	19.51	19.17	19.44	1,246,229	+0.05(+0.26%)
Aug 21, 2006	19.41	19.51	19.33	19.39	414,100	-0.05(-0.28%)
Aug 18, 2006	19.74	19.78	19.41	19.44	631,519	-0.30(-1.53%)
Aug 17, 2006	19.67	19.74	19.52	19.74	1,121,585	+0.07(+0.37%)
Aug 16, 2006	19.57	19.69	19.49	19.67	589,170	+0.19(+0.99%)
Aug 15, 2006	19.63	19.68	19.40	19.48	448,372	-0.05(-0.23%)
Aug 14, 2006	19.65	19.74	19.38	19.52	830,601	-0.12(-0.61%)
Aug 11, 2006	19.65	19.65	19.42	19.64	651,165	-0.07(-0.35%)
Aug 10, 2006	19.53	19.80	19.28	19.71	1,980,346	+0.16(+0.80%)
Aug 09, 2006	19.42	19.63	19.42	19.56	2,019,420	+0.18(+0.92%)
Aug 08, 2006	19.56	19.58	19.12	19.38	2,583,705	-0.19(-0.96%)
Aug 07, 2006	19.18	19.59	19.13	19.57	3,335,503	+0.43(+2.25%)
Aug 04, 2006	17.77	19.14	17.77	19.13	5,619,931	+1.36(+7.65%)
Aug 03, 2006	17.84	17.87	17.62	17.77	1,743,935	-0.09(-0.51%)
Aug 02, 2006	18.06	18.18	17.82	17.87	995,630	-0.07(-0.41%)
Aug 01, 2006	17.79	18.01	17.64	17.94	701,809	+0.09(+0.49%)
Jul 31, 2006	17.86	17.89	17.79	17.85	817,940	-0.01(-0.05%)
Jul 28, 2006	18.09	18.13	17.71	17.86	1,225,055	-0.14(-0.76%)
Jul 27, 2006	18.28	18.42	17.96	18.00	1,283,994	-0.27(-1.45%)
Jul 26, 2006	18.35	18.37	18.16	18.26	2,257,795	-0.06(-0.33%)
Jul 25, 2006	18.64	18.65	18.21	18.32	2,266,963	-0.30(-1.60%)
Jul 24, 2006	18.51	19.38	18.53	18.62	3,510,792	+0.11(+0.62%)
Jul 21, 2006	18.63	18.63	18.34	18.51	740,665	-0.12(-0.66%)
Jul 20, 2006	18.07	18.96	18.07	18.63	2,635,659	+0.59(+3.25%)
Jul 19, 2006	17.90	18.23	17.71	18.04	1,294,035	+0.41(+2.31%)
Jul 18, 2006	17.94	17.94	17.47	17.64	1,393,358	-0.31(-1.71%)
Jul 17, 2006	17.59	18.00	17.59	17.94	1,046,710	+0.32(+1.79%)
Jul 14, 2006	17.86	17.86	17.51	17.63	1,192,966	-0.26(-1.43%)
Jul 13, 2006	18.08	18.14	17.88	17.88	1,155,420	-0.26(-1.44%)
Jul 12, 2006	18.28	18.39	18.06	18.15	935,818	-0.20(-1.10%)
Jul 11, 2006	18.25	18.43	18.14	18.35	835,404	+0.09(+0.50%)
Jul 10, 2006	18.18	18.40	18.15	18.26	1,349,263	+0.04(+0.23%)
Jul 07, 2006	18.06	18.33	18.01	18.21	519,098	+0.15(+0.84%)
Jul 06, 2006	18.04	18.22	18.01	18.06	769,261	+0.00(+0.03%)
Jul 05, 2006	18.11	18.22	17.93	18.06	1,017,241	-0.05(-0.30%)
Jul 03, 2006	18.18	18.22	18.04	18.11	574,544	-0.02(-0.10%)
Jun 30, 2006	17.90	18.13	17.76	18.13	1,633,261	+0.27(+1.54%)
Jun 29, 2006	17.88	17.96	17.77	17.86	1,220,034	+0.06(+0.33%)
Jun 28, 2006	17.91	17.97	17.72	17.80	1,047,583	-0.10(-0.54%)
Jun 27, 2006	18.15	18.21	17.86	17.89	893,688	-0.21(-1.14%)
Jun 26, 2006	18.17	18.31	18.05	18.10	816,194	+0.05(+0.25%)
Jun 23, 2006	18.19	18.19	17.98	18.05	1,204,536	-0.28(-1.52%)
Jun 22, 2006	18.44	18.48	18.22	18.33	783,887	-0.15(-0.82%)
Jun 21, 2006	18.12	18.60	18.09	18.48	2,028,807	+0.35(+1.95%)
Jun 20, 2006	18.29	18.33	18.09	18.13	2,105,209	-0.18(-1.00%)
Jun 19, 2006	18.20	18.68	18.20	18.31	2,205,187	+0.12(+0.65%)
Jun 16, 2006	18.12	18.31	18.09	18.20	2,314,333	+0.30(+1.69%)
Jun 15, 2006	17.60	17.99	17.50	17.89	2,477,397	+0.38(+2.17%)
Jun 14, 2006	17.83	17.84	17.39	17.51	3,673,201	-0.31(-1.72%)
Jun 13, 2006	18.23	18.24	17.77	17.82	2,113,504	-0.42(-2.29%)
Jun 12, 2006	18.50	18.53	18.18	18.24	1,494,646	-0.22(-1.19%)
Jun 09, 2006	18.83	19.02	18.40	18.46	2,995,186	-0.33(-1.73%)
Jun 08, 2006	18.95	19.19	18.61	18.78	1,920,970	-0.06(-0.34%)
Jun 07, 2006	18.39	19.10	18.39	18.85	1,885,825	+0.50(+2.72%)
Jun 06, 2006	18.43	18.43	18.18	18.35	956,774	-0.09(-0.47%)
Jun 05, 2006	18.71	18.75	18.32	18.43	1,132,063	-0.27(-1.47%)
Jun 02, 2006	18.70	18.78	18.62	18.71	743,721	+0.06(+0.32%)
Jun 01, 2006	18.45	18.91	18.26	18.65	1,577,160	+0.20(+1.07%)
May 31, 2006	18.78	18.94	18.32	18.45	2,812,475	-0.02(-0.12%)
May 30, 2006	18.58	18.58	18.42	18.48	1,120,493	-0.10(-0.54%)
May 26, 2006	18.39	18.70	18.33	18.58	1,108,269	+0.22(+1.20%)
May 25, 2006	18.46	18.46	18.33	18.36	1,069,849	-0.03(-0.15%)
May 24, 2006	18.33	18.44	18.15	18.38	1,572,139	+0.01(+0.07%)
May 23, 2006	18.92	18.92	18.27	18.37	2,398,375	-0.47(-2.48%)
May 22, 2006	18.76	18.92	18.74	18.84	1,593,096	+0.00(+0.00%)
May 19, 2006	18.90	18.91	18.64	18.84	1,261,291	-0.03(-0.15%)
May 18, 2006	18.81	19.01	18.73	18.86	1,234,223	+0.05(+0.29%)
May 17, 2006	18.57	18.95	18.57	18.81	1,196,459	+0.21(+1.11%)
May 16, 2006	18.38	18.64	18.31	18.60	914,207	+0.26(+1.40%)
May 15, 2006	18.40	18.51	18.31	18.35	1,557,514	-0.09(-0.50%)
May 12, 2006	18.55	18.55	18.33	18.44	1,255,834	-0.11(-0.62%)
May 11, 2006	18.76	18.76	18.52	18.55	924,685	-0.19(-1.00%)
May 10, 2006	18.62	18.79	18.62	18.74	1,144,505	+0.07(+0.39%)
May 09, 2006	18.60	18.76	18.44	18.67	1,279,846	+0.06(+0.32%)
May 08, 2006	18.69	18.90	18.54	18.61	1,219,816	-0.07(-0.39%)
May 05, 2006	18.63	18.74	18.59	18.68	1,256,271	+0.09(+0.47%)
May 04, 2006	18.60	18.75	18.59	18.59	975,984	-0.01(-0.05%)
May 03, 2006	18.64	18.70	18.55	18.60	1,706,607	-0.07(-0.37%)
May 02, 2006	18.73	18.83	18.66	18.67	1,047,802	-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.