Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.60	12.84	12.60	12.64	3,615,413	-0.03(-0.23%)
Mar 29, 2007	12.91	12.92	12.58	12.67	4,655,421	-0.13(-0.99%)
Mar 28, 2007	12.82	12.90	12.75	12.80	2,132,032	-0.17(-1.28%)
Mar 27, 2007	13.12	13.15	12.93	12.96	1,634,669	-0.21(-1.59%)
Mar 26, 2007	13.23	13.30	13.03	13.17	3,603,893	-0.03(-0.26%)
Mar 23, 2007	13.03	13.30	13.02	13.21	4,129,308	+0.18(+1.39%)
Mar 22, 2007	13.12	13.29	13.02	13.03	4,355,882	-0.07(-0.50%)
Mar 21, 2007	12.85	13.13	12.80	13.09	2,348,283	+0.26(+2.03%)
Mar 20, 2007	12.78	12.90	12.74	12.83	2,645,927	+0.09(+0.74%)
Mar 19, 2007	12.53	12.76	12.47	12.74	2,983,868	+0.28(+2.23%)
Mar 16, 2007	12.50	12.59	12.25	12.46	4,775,516	-0.03(-0.27%)
Mar 15, 2007	12.39	12.55	12.36	12.49	2,923,821	+0.13(+1.02%)
Mar 14, 2007	12.36	12.60	12.24	12.37	3,384,301	-0.08(-0.67%)
Mar 13, 2007	12.77	12.72	12.43	12.45	2,892,051	-0.32(-2.51%)
Mar 12, 2007	12.70	12.78	12.66	12.77	2,225,595	+0.02(+0.18%)
Mar 09, 2007	12.82	12.84	12.70	12.75	2,430,873	+0.03(+0.27%)
Mar 08, 2007	12.53	12.78	12.49	12.72	2,876,690	+0.23(+1.86%)
Mar 07, 2007	12.47	12.57	12.45	12.48	3,013,892	-0.03(-0.23%)
Mar 06, 2007	12.60	12.64	12.48	12.51	3,670,224	+0.02(+0.16%)
Mar 05, 2007	12.40	12.58	12.37	12.49	3,933,459	-0.09(-0.68%)
Mar 02, 2007	12.49	12.65	12.48	12.58	4,440,716	-0.02(-0.14%)
Mar 01, 2007	12.38	12.67	12.35	12.59	6,022,474	+0.06(+0.50%)
Feb 28, 2007	12.78	12.83	12.51	12.53	5,620,718	-0.26(-2.04%)
Feb 27, 2007	13.12	13.16	12.53	12.79	5,746,748	-0.48(-3.60%)
Feb 26, 2007	13.33	13.35	13.18	13.27	3,159,322	-0.02(-0.17%)
Feb 23, 2007	13.30	13.39	13.17	13.29	1,403,084	-0.01(-0.11%)
Feb 22, 2007	13.43	13.53	13.24	13.31	3,733,763	-0.11(-0.85%)
Feb 21, 2007	13.26	13.46	13.18	13.42	3,839,893	+0.18(+1.36%)
Feb 20, 2007	13.16	13.30	13.05	13.24	2,667,921	-0.11(-0.86%)
Feb 16, 2007	13.57	13.57	13.23	13.36	3,255,129	-0.16(-1.17%)
Feb 15, 2007	13.47	13.62	13.45	13.51	4,142,923	+0.10(+0.77%)
Feb 14, 2007	13.33	13.51	13.33	13.41	3,658,703	+0.09(+0.64%)
Feb 13, 2007	13.04	13.33	13.03	13.33	2,871,789	+0.30(+2.29%)
Feb 12, 2007	12.90	13.05	12.85	13.03	2,167,607	+0.06(+0.49%)
Feb 09, 2007	12.96	13.03	12.94	12.96	2,255,618	+0.00(+0.00%)
Feb 08, 2007	12.86	13.01	12.80	12.96	3,188,448	+0.05(+0.35%)
Feb 07, 2007	13.12	13.20	12.89	12.92	4,210,302	-0.17(-1.27%)
Feb 06, 2007	13.10	13.23	13.05	13.08	3,189,495	-0.04(-0.28%)
Feb 05, 2007	13.23	13.35	13.11	13.12	3,558,159	-0.10(-0.76%)
Feb 02, 2007	13.27	13.42	13.22	13.22	3,321,809	-0.15(-1.11%)
Feb 01, 2007	13.06	13.43	13.05	13.37	5,921,304	+0.28(+2.17%)
Jan 31, 2007	12.65	13.15	12.57	13.09	4,457,823	+0.39(+3.04%)
Jan 30, 2007	12.71	12.73	12.55	12.70	2,446,234	+0.01(+0.05%)
Jan 29, 2007	12.59	12.77	12.55	12.70	2,880,880	+0.10(+0.82%)
Jan 26, 2007	12.78	12.79	12.57	12.59	1,938,275	-0.20(-1.59%)
Jan 25, 2007	12.81	12.93	12.78	12.80	3,147,253	-0.02(-0.13%)
Jan 24, 2007	13.00	13.02	12.68	12.81	5,794,227	-0.11(-0.86%)
Jan 23, 2007	12.56	12.97	12.43	12.92	5,837,866	+0.36(+2.90%)
Jan 22, 2007	12.83	12.83	12.49	12.56	3,955,100	-0.23(-1.81%)
Jan 19, 2007	12.88	13.02	12.76	12.79	3,425,496	-0.10(-0.76%)
Jan 18, 2007	12.80	12.95	12.68	12.89	3,475,768	+0.07(+0.58%)
Jan 17, 2007	12.95	12.96	12.71	12.82	3,108,152	-0.10(-0.80%)
Jan 16, 2007	12.77	12.99	12.75	12.92	4,859,652	+0.26(+2.08%)
Jan 12, 2007	12.59	12.73	12.51	12.65	4,038,538	+0.34(+2.79%)
Jan 11, 2007	12.20	12.35	12.15	12.31	2,445,187	+0.09(+0.73%)
Jan 10, 2007	12.11	12.26	12.11	12.22	2,572,264	+0.04(+0.35%)
Jan 09, 2007	12.22	12.29	12.16	12.18	3,562,348	-0.01(-0.07%)
Jan 08, 2007	12.04	12.28	11.92	12.19	4,742,001	+0.22(+1.82%)
Jan 05, 2007	12.06	12.11	11.91	11.97	2,455,660	-0.09(-0.78%)
Jan 04, 2007	12.31	12.31	12.05	12.06	3,062,418	-0.23(-1.91%)
Jan 03, 2007	12.31	12.51	12.23	12.30	2,677,347	-0.03(-0.21%)
Dec 29, 2006	12.43	12.45	12.31	12.33	1,988,896	-0.12(-0.99%)
Dec 28, 2006	12.42	12.47	12.39	12.45	2,681,187	+0.03(+0.25%)
Dec 27, 2006	12.30	12.49	12.28	12.42	3,618,206	+0.07(+0.53%)
Dec 26, 2006	12.27	12.41	12.27	12.35	725,456	+0.05(+0.44%)
Dec 22, 2006	12.50	12.51	12.23	12.30	2,764,625	-0.12(-0.97%)
Dec 21, 2006	12.50	12.51	12.37	12.42	2,846,317	-0.11(-0.89%)
Dec 20, 2006	12.62	12.74	12.51	12.53	4,287,107	-0.09(-0.70%)
Dec 19, 2006	12.74	12.78	12.49	12.62	4,054,597	-0.17(-1.37%)
Dec 18, 2006	12.86	12.89	12.78	12.79	2,850,507	-0.07(-0.53%)
Dec 15, 2006	12.98	12.98	12.85	12.86	2,484,986	-0.11(-0.86%)
Dec 14, 2006	12.92	13.15	12.90	12.97	5,354,694	-0.00(-0.02%)
Dec 13, 2006	13.20	13.25	12.96	12.98	2,408,181	-0.15(-1.16%)
Dec 12, 2006	13.31	13.31	13.09	13.13	1,895,683	-0.23(-1.74%)
Dec 11, 2006	13.27	13.38	13.22	13.36	1,073,173	+0.11(+0.87%)
Dec 08, 2006	13.28	13.33	13.17	13.24	2,545,731	-0.07(-0.56%)
Dec 07, 2006	13.43	13.44	13.29	13.32	2,976,187	-0.10(-0.77%)
Dec 06, 2006	13.59	13.59	13.32	13.42	3,172,738	-0.27(-1.97%)
Dec 05, 2006	13.58	13.75	13.57	13.69	3,106,057	+0.11(+0.84%)
Dec 04, 2006	13.42	13.63	13.42	13.58	1,949,795	+0.20(+1.48%)
Dec 01, 2006	13.38	13.51	13.31	13.38	3,826,627	-0.10(-0.76%)
Nov 30, 2006	13.32	13.55	13.31	13.48	2,393,867	+0.13(+0.97%)
Nov 29, 2006	13.37	13.41	13.22	13.35	2,057,671	+0.03(+0.24%)
Nov 28, 2006	13.43	13.55	13.27	13.32	3,014,590	-0.20(-1.50%)
Nov 27, 2006	13.62	13.62	13.45	13.53	2,419,701	-0.08(-0.57%)
Nov 24, 2006	13.48	13.63	13.46	13.60	1,329,073	+0.15(+1.13%)
Nov 22, 2006	13.39	13.46	13.35	13.45	1,118,907	+0.07(+0.54%)
Nov 21, 2006	13.35	13.43	13.18	13.38	1,929,198	+0.04(+0.28%)
Nov 20, 2006	13.28	13.44	13.19	13.34	1,981,216	+0.05(+0.41%)
Nov 17, 2006	13.32	13.40	13.26	13.29	1,475,351	-0.10(-0.75%)
Nov 16, 2006	13.43	13.49	13.24	13.39	3,737,952	+0.02(+0.13%)
Nov 15, 2006	13.47	13.55	13.17	13.37	4,605,847	-0.08(-0.58%)
Nov 14, 2006	13.69	13.69	13.30	13.45	3,508,585	-0.14(-1.01%)
Nov 13, 2006	14.26	13.97	13.53	13.59	3,880,390	-0.13(-0.92%)
Nov 10, 2006	13.76	13.77	13.59	13.71	2,797,442	-0.08(-0.60%)
Nov 09, 2006	13.94	13.97	13.76	13.79	1,557,742	-0.14(-0.99%)
Nov 08, 2006	13.91	13.95	13.81	13.93	1,641,878	+0.03(+0.21%)
Nov 07, 2006	13.88	13.95	13.79	13.90	1,990,991	+0.05(+0.35%)
Nov 06, 2006	13.68	13.92	13.65	13.86	2,480,447	+0.22(+1.60%)
Nov 03, 2006	13.69	13.76	13.53	13.64	2,139,713	-0.01(-0.06%)
Nov 02, 2006	13.43	13.70	13.34	13.65	3,184,608	+0.18(+1.36%)
Nov 01, 2006	13.57	13.67	13.33	13.46	2,531,767	-0.18(-1.34%)
Oct 31, 2006	13.65	13.79	13.60	13.65	3,096,981	+0.03(+0.25%)
Oct 30, 2006	13.42	13.63	13.20	13.61	2,735,649	+0.13(+0.93%)
Oct 27, 2006	13.59	13.66	13.44	13.49	3,319,715	-0.19(-1.40%)
Oct 26, 2006	13.67	13.72	13.59	13.68	2,733,205	+0.07(+0.50%)
Oct 25, 2006	13.53	13.63	13.48	13.61	3,676,508	+0.05(+0.36%)
Oct 24, 2006	13.58	13.58	13.45	13.56	4,786,687	+0.09(+0.70%)
Oct 23, 2006	13.34	13.58	13.34	13.47	3,083,365	+0.14(+1.08%)
Oct 20, 2006	13.32	13.50	13.27	13.32	5,680,067	+0.40(+3.06%)
Oct 19, 2006	12.87	13.05	12.78	12.93	3,929,266	+0.06(+0.47%)
Oct 18, 2006	12.58	12.91	12.57	12.87	5,962,500	+0.46(+3.69%)
Oct 17, 2006	12.47	12.49	12.27	12.41	3,209,744	-0.07(-0.53%)
Oct 16, 2006	12.26	12.51	12.23	12.47	2,349,181	+0.28(+2.25%)
Oct 13, 2006	12.01	12.27	11.98	12.20	3,343,803	+0.15(+1.21%)
Oct 12, 2006	11.88	12.07	11.80	12.05	3,922,633	+0.21(+1.79%)
Oct 11, 2006	11.97	12.03	11.72	11.84	3,381,857	-0.13(-1.10%)
Oct 10, 2006	12.12	12.12	11.90	11.97	2,622,187	-0.17(-1.39%)
Oct 09, 2006	12.06	12.24	12.00	12.14	954,474	+0.05(+0.43%)
Oct 06, 2006	12.15	12.20	12.01	12.09	2,944,069	-0.13(-1.10%)
Oct 05, 2006	12.05	12.26	11.96	12.23	3,029,951	+0.22(+1.84%)
Oct 04, 2006	11.70	12.05	11.68	12.00	4,048,313	+0.13(+1.11%)
Oct 03, 2006	12.02	12.02	11.86	11.87	2,490,222	-0.15(-1.29%)
Oct 02, 2006	11.99	12.09	11.93	12.03	3,258,969	+0.01(+0.12%)
Sep 29, 2006	12.11	12.16	11.94	12.01	1,753,245	-0.10(-0.83%)
Sep 28, 2006	12.09	12.29	12.06	12.11	1,922,215	+0.12(+1.00%)
Sep 27, 2006	11.89	12.03	11.80	11.99	2,317,062	+0.15(+1.31%)
Sep 26, 2006	11.73	11.85	11.69	11.84	3,004,815	+0.09(+0.76%)
Sep 25, 2006	11.83	11.84	11.68	11.75	2,332,772	-0.08(-0.68%)
Sep 22, 2006	11.82	11.88	11.72	11.83	2,699,690	+0.03(+0.27%)
Sep 21, 2006	11.87	11.97	11.77	11.80	2,069,890	-0.03(-0.29%)
Sep 20, 2006	11.94	12.08	11.76	11.83	2,753,803	-0.08(-0.65%)
Sep 19, 2006	12.02	12.06	11.74	11.91	2,736,347	-0.05(-0.43%)
Sep 18, 2006	11.73	11.99	11.66	11.96	2,615,554	+0.21(+1.80%)
Sep 15, 2006	11.88	11.97	11.69	11.75	2,586,228	-0.15(-1.23%)
Sep 14, 2006	12.07	12.17	11.86	11.90	2,473,116	-0.11(-0.88%)
Sep 13, 2006	11.67	12.02	11.62	12.00	3,165,756	+0.23(+2.00%)
Sep 12, 2006	11.72	11.83	11.55	11.77	3,062,069	+0.08(+0.71%)
Sep 11, 2006	11.72	11.76	11.49	11.68	3,518,709	-0.14(-1.16%)
Sep 08, 2006	11.82	11.93	11.78	11.82	1,996,227	-0.02(-0.17%)
Sep 07, 2006	11.82	11.96	11.80	11.84	2,223,849	-0.09(-0.72%)
Sep 06, 2006	12.08	12.09	11.91	11.93	2,562,140	-0.19(-1.56%)
Sep 05, 2006	12.20	12.21	12.04	12.12	3,131,543	-0.23(-1.86%)
Sep 01, 2006	12.29	12.42	12.20	12.35	1,591,605	+0.10(+0.80%)
Aug 31, 2006	12.25	12.32	12.14	12.25	2,070,588	+0.03(+0.28%)
Aug 30, 2006	12.56	12.57	12.17	12.21	1,740,328	-0.27(-2.18%)
Aug 29, 2006	12.43	12.53	12.23	12.49	3,088,253	+0.06(+0.51%)
Aug 28, 2006	12.19	12.45	12.17	12.42	2,210,583	+0.23(+1.93%)
Aug 25, 2006	11.95	12.23	11.95	12.19	2,128,890	+0.24(+1.99%)
Aug 24, 2006	12.17	12.18	11.91	11.95	3,872,710	-0.15(-1.23%)
Aug 23, 2006	12.17	12.30	12.09	12.10	2,751,010	-0.05(-0.38%)
Aug 22, 2006	12.00	12.17	11.97	12.15	1,899,174	+0.21(+1.78%)
Aug 21, 2006	12.03	12.03	11.92	11.93	2,210,932	-0.10(-0.83%)
Aug 18, 2006	12.02	12.08	11.86	12.03	2,014,032	-0.00(-0.02%)
Aug 17, 2006	12.02	12.17	11.96	12.04	3,452,028	+0.02(+0.17%)
Aug 16, 2006	11.74	12.04	11.74	12.02	2,824,672	+0.41(+3.55%)
Aug 15, 2006	11.45	11.61	11.44	11.60	5,625,606	+0.25(+2.22%)
Aug 14, 2006	11.53	11.56	11.33	11.35	2,041,961	-0.15(-1.27%)
Aug 11, 2006	11.47	11.54	11.40	11.50	2,070,938	+0.11(+0.98%)
Aug 10, 2006	11.51	11.54	11.29	11.39	2,849,809	-0.17(-1.44%)
Aug 09, 2006	11.84	11.88	11.52	11.55	5,460,475	-0.17(-1.42%)
Aug 08, 2006	11.57	11.78	11.52	11.72	2,871,104	+0.28(+2.45%)
Aug 07, 2006	11.63	11.70	11.31	11.44	2,093,630	-0.19(-1.63%)
Aug 04, 2006	11.80	11.87	11.49	11.63	3,294,928	-0.06(-0.52%)
Aug 03, 2006	11.46	11.71	11.46	11.69	3,638,106	+0.19(+1.67%)
Aug 02, 2006	11.61	11.61	11.45	11.49	1,690,055	+0.06(+0.53%)
Aug 01, 2006	11.49	11.49	11.39	11.43	3,647,532	-0.13(-1.16%)
Jul 31, 2006	11.66	11.72	11.51	11.57	1,972,488	-0.05(-0.40%)
Jul 28, 2006	11.62	11.70	11.61	11.62	1,953,985	+0.09(+0.82%)
Jul 27, 2006	11.55	11.73	11.49	11.52	4,158,284	+0.11(+0.95%)
Jul 26, 2006	11.63	11.64	11.27	11.41	5,189,913	-0.21(-1.85%)
Jul 25, 2006	11.62	11.67	11.54	11.63	4,015,148	-0.03(-0.27%)
Jul 24, 2006	11.55	11.70	11.51	11.66	3,959,988	+0.12(+1.02%)
Jul 21, 2006	12.08	12.16	11.41	11.54	6,323,133	-0.46(-3.84%)
Jul 20, 2006	12.53	12.53	12.00	12.00	2,887,164	-0.41(-3.30%)
Jul 19, 2006	12.13	12.43	12.11	12.41	3,473,673	+0.18(+1.48%)
Jul 18, 2006	12.20	12.35	12.15	12.23	2,731,110	+0.03(+0.26%)
Jul 17, 2006	12.28	12.37	12.10	12.20	1,717,984	-0.15(-1.23%)
Jul 14, 2006	12.25	12.35	12.11	12.35	1,771,399	+0.03(+0.28%)
Jul 13, 2006	12.42	12.43	12.18	12.32	2,416,909	-0.14(-1.13%)
Jul 12, 2006	12.73	12.77	12.43	12.46	1,860,422	-0.30(-2.34%)
Jul 11, 2006	12.62	12.79	12.51	12.76	1,968,647	+0.13(+1.04%)
Jul 10, 2006	12.53	12.64	12.46	12.62	1,436,599	+0.16(+1.31%)
Jul 07, 2006	12.44	12.58	12.32	12.46	1,694,245	-0.01(-0.07%)
Jul 06, 2006	12.59	12.65	12.37	12.47	1,459,990	-0.19(-1.49%)
Jul 05, 2006	12.82	12.89	12.56	12.66	1,618,138	-0.13(-1.03%)
Jul 03, 2006	12.63	12.80	12.56	12.79	847,995	+0.26(+2.06%)
Jun 30, 2006	12.58	12.65	12.46	12.53	2,081,411	+0.03(+0.28%)
Jun 29, 2006	12.20	12.50	12.12	12.50	2,224,896	+0.40(+3.34%)
Jun 28, 2006	12.01	12.17	11.88	12.09	1,709,955	+0.09(+0.72%)
Jun 27, 2006	12.06	12.15	11.95	12.01	1,442,883	-0.08(-0.69%)
Jun 26, 2006	12.08	12.16	12.00	12.09	1,582,179	-0.04(-0.31%)
Jun 23, 2006	12.18	12.21	12.07	12.13	1,788,505	-0.12(-0.98%)
Jun 22, 2006	12.10	12.33	12.10	12.25	1,626,168	-0.09(-0.74%)
Jun 21, 2006	12.05	12.38	12.05	12.34	1,813,292	+0.34(+2.87%)
Jun 20, 2006	12.05	12.13	11.92	12.00	2,321,601	+0.04(+0.36%)
Jun 19, 2006	12.09	12.11	11.80	11.95	2,173,577	-0.11(-0.90%)
Jun 16, 2006	12.31	12.31	12.04	12.06	2,934,643	-0.30(-2.43%)
Jun 15, 2006	12.12	12.37	12.10	12.36	2,596,702	+0.35(+2.91%)
Jun 14, 2006	11.88	12.17	11.82	12.01	2,130,985	+0.13(+1.13%)
Jun 13, 2006	12.02	12.20	11.82	11.88	2,741,933	-0.32(-2.58%)
Jun 12, 2006	12.22	12.40	12.14	12.19	2,342,897	+0.04(+0.35%)
Jun 09, 2006	12.29	12.44	12.06	12.15	2,351,275	+0.07(+0.57%)
Jun 08, 2006	12.37	12.44	11.62	12.08	4,594,675	-0.36(-2.90%)
Jun 07, 2006	12.47	12.65	12.43	12.44	2,034,979	-0.13(-1.05%)
Jun 06, 2006	12.51	12.64	12.46	12.57	2,412,370	-0.11(-0.88%)
Jun 05, 2006	12.93	13.00	12.68	12.69	2,703,879	-0.32(-2.42%)
Jun 02, 2006	12.89	13.03	12.76	13.00	1,815,038	+0.18(+1.43%)
Jun 01, 2006	12.72	12.86	12.61	12.82	1,582,878	+0.01(+0.11%)
May 31, 2006	12.84	12.94	12.70	12.80	2,262,950	+0.08(+0.65%)
May 30, 2006	12.87	12.96	12.63	12.72	2,075,127	-0.15(-1.16%)
May 26, 2006	12.89	12.94	12.77	12.87	1,723,221	+0.01(+0.07%)
May 25, 2006	12.38	12.94	12.38	12.86	2,848,063	+0.56(+4.52%)
May 24, 2006	12.44	12.53	12.19	12.31	3,359,164	-0.08(-0.65%)
May 23, 2006	12.55	12.70	12.38	12.39	2,868,661	-0.09(-0.69%)
May 22, 2006	12.47	12.54	12.37	12.47	3,249,543	-0.00(-0.02%)
May 19, 2006	12.39	12.61	12.24	12.47	3,850,017	+0.09(+0.74%)
May 18, 2006	12.56	12.58	12.34	12.38	3,239,070	-0.07(-0.57%)
May 17, 2006	12.61	12.75	12.37	12.45	3,765,881	-0.23(-1.81%)
May 16, 2006	12.63	12.80	12.35	12.68	2,958,732	+0.06(+0.50%)
May 15, 2006	12.82	12.90	12.36	12.62	4,359,722	-0.31(-2.37%)
May 12, 2006	13.21	13.21	12.83	12.93	2,424,938	-0.23(-1.72%)
May 11, 2006	13.46	13.49	13.06	13.15	3,571,425	-0.24(-1.78%)
May 10, 2006	13.46	13.57	13.33	13.39	3,070,099	-0.19(-1.37%)
May 09, 2006	13.55	13.62	13.48	13.58	1,822,718	+0.07(+0.51%)
May 08, 2006	13.68	13.69	13.35	13.51	2,157,518	-0.12(-0.90%)
May 05, 2006	13.54	13.76	13.54	13.63	2,041,263	+0.16(+1.19%)
May 04, 2006	13.41	13.58	13.37	13.47	2,756,945	+0.07(+0.56%)
May 03, 2006	13.37	13.52	13.36	13.40	2,044,405	+0.03(+0.21%)
May 02, 2006	13.24	13.39	13.18	13.37	4,665,196	+0.23(+1.72%)
May 01, 2006	13.01	13.21	12.93	13.14	2,551,666	+0.28(+2.16%)
Apr 28, 2006	12.79	13.02	12.78	12.86	2,306,589	+0.04(+0.33%)
Apr 27, 2006	13.28	13.31	12.70	12.82	5,524,014	-0.53(-3.97%)
Apr 26, 2006	13.53	13.61	13.29	13.35	2,757,992	-0.02(-0.17%)
Apr 25, 2006	13.56	13.58	13.19	13.37	4,263,018	-0.18(-1.35%)
Apr 24, 2006	13.49	13.59	13.37	13.56	2,624,631	+0.09(+0.70%)
Apr 21, 2006	13.82	13.84	13.40	13.46	3,052,643	-0.17(-1.22%)
Apr 20, 2006	13.75	13.79	13.60	13.63	2,515,707	-0.03(-0.19%)
Apr 19, 2006	13.86	13.91	13.61	13.65	3,901,337	-0.11(-0.83%)
Apr 18, 2006	13.41	13.84	13.41	13.77	3,069,750	+0.38(+2.87%)
Apr 17, 2006	13.25	13.61	13.25	13.39	2,777,542	+0.16(+1.19%)
Apr 13, 2006	13.12	13.23	13.09	13.23	1,358,398	+0.10(+0.79%)
Apr 12, 2006	13.29	13.32	13.06	13.12	2,680,838	-0.12(-0.91%)
Apr 11, 2006	13.45	13.49	13.18	13.24	2,544,335	-0.15(-1.13%)
Apr 10, 2006	13.34	13.45	13.18	13.40	2,073,032	+0.15(+1.12%)
Apr 07, 2006	13.39	13.44	13.22	13.25	2,312,175	-0.11(-0.84%)
Apr 06, 2006	13.29	13.40	13.22	13.36	1,865,659	+0.12(+0.91%)
Apr 05, 2006	13.20	13.26	13.08	13.24	1,881,369	+0.09(+0.65%)
Apr 04, 2006	13.22	13.35	13.10	13.15	3,422,354	-0.06(-0.43%)

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.