Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.51	26.56	26.22	26.24	666,550	-0.31(-1.16%)
Apr 27, 2007	26.65	26.66	26.53	26.55	403,228	-0.13(-0.47%)
Apr 26, 2007	26.73	26.76	26.57	26.67	771,346	-0.15(-0.56%)
Apr 25, 2007	26.63	26.83	26.55	26.83	1,469,814	+0.43(+1.64%)
Apr 24, 2007	26.41	26.47	26.32	26.39	659,102	-0.33(-1.23%)
Apr 23, 2007	26.73	26.86	26.69	26.72	1,247,454	-0.23(-0.87%)
Apr 20, 2007	26.89	26.98	26.86	26.96	2,355,533	+0.38(+1.41%)
Apr 19, 2007	26.43	26.62	26.34	26.58	1,763,990	-0.36(-1.33%)
Apr 18, 2007	26.85	27.00	26.73	26.94	2,769,401	-0.07(-0.26%)
Apr 17, 2007	27.03	27.08	26.88	27.01	711,767	+0.03(+0.12%)
Apr 16, 2007	26.79	27.03	26.79	26.98	973,492	+0.33(+1.24%)
Apr 13, 2007	26.52	26.66	26.48	26.64	641,015	-0.02(-0.08%)
Apr 12, 2007	26.44	26.69	26.31	26.67	845,821	+0.29(+1.10%)
Apr 11, 2007	26.54	26.54	26.28	26.37	2,640,666	-0.24(-0.90%)
Apr 10, 2007	26.37	26.69	26.37	26.61	908,061	+0.38(+1.45%)
Apr 09, 2007	26.14	26.27	26.11	26.23	1,125,634	+0.08(+0.31%)
Apr 05, 2007	26.05	26.18	26.02	26.15	1,076,161	+0.14(+0.52%)
Apr 04, 2007	25.75	26.05	25.75	26.02	1,164,999	+0.17(+0.64%)
Apr 03, 2007	25.66	25.87	25.65	25.85	1,020,837	+0.47(+1.84%)
Apr 02, 2007	25.29	25.41	25.22	25.38	1,186,278	+0.13(+0.51%)
Mar 30, 2007	25.24	25.35	25.20	25.26	894,230	+0.15(+0.60%)
Mar 29, 2007	25.22	25.26	25.00	25.11	831,458	+0.23(+0.94%)
Mar 28, 2007	24.87	24.98	24.79	24.87	638,356	-0.31(-1.22%)
Mar 27, 2007	25.17	25.27	25.13	25.18	1,258,093	-0.13(-0.51%)
Mar 26, 2007	25.26	25.34	25.07	25.31	894,230	+0.16(+0.64%)
Mar 23, 2007	25.10	25.22	25.08	25.14	1,342,143	-0.02(-0.09%)
Mar 22, 2007	25.14	25.29	25.13	25.17	1,021,901	-0.09(-0.35%)
Mar 21, 2007	24.64	25.35	24.56	25.26	5,147,809	+0.61(+2.46%)
Mar 20, 2007	24.43	24.67	24.35	24.65	304,815	+0.17(+0.69%)
Mar 19, 2007	24.42	24.50	24.32	24.48	676,125	+0.39(+1.64%)
Mar 16, 2007	24.18	24.23	23.99	24.08	468,127	-0.04(-0.17%)
Mar 15, 2007	23.98	24.20	23.98	24.13	307,474	+0.26(+1.09%)
Mar 14, 2007	23.52	23.87	23.31	23.86	2,146,472	+0.18(+0.78%)
Mar 13, 2007	24.39	24.25	23.64	23.68	1,806,015	-0.70(-2.89%)
Mar 12, 2007	24.17	24.44	24.12	24.39	936,255	+0.42(+1.75%)
Mar 09, 2007	24.05	24.05	23.83	23.97	605,906	+0.15(+0.64%)
Mar 08, 2007	23.87	23.92	23.77	23.81	495,257	+0.28(+1.21%)
Mar 07, 2007	23.65	23.74	23.47	23.53	2,461,926	-0.08(-0.34%)
Mar 06, 2007	23.36	23.70	23.31	23.61	951,150	+0.93(+4.10%)
Mar 05, 2007	22.75	23.04	22.23	22.68	2,599,173	-0.72(-3.08%)
Mar 02, 2007	23.51	23.62	23.32	23.40	1,118,719	-0.26(-1.09%)
Mar 01, 2007	23.59	23.73	22.87	23.66	1,939,394	-0.41(-1.69%)
Feb 28, 2007	23.88	24.10	23.72	24.06	1,491,625	+0.26(+1.07%)
Feb 27, 2007	23.87	24.48	23.28	23.81	3,362,008	-1.50(-5.91%)
Feb 26, 2007	25.37	25.38	25.18	25.30	588,042	+0.11(+0.42%)
Feb 23, 2007	25.21	25.21	25.09	25.20	387,801	+0.12(+0.49%)
Feb 22, 2007	25.16	25.23	25.04	25.07	1,306,502	+0.13(+0.53%)
Feb 21, 2007	24.84	24.98	24.79	24.94	799,540	+0.01(+0.04%)
Feb 20, 2007	24.92	24.95	24.79	24.93	1,466,623	+0.10(+0.40%)
Feb 16, 2007	24.88	24.88	24.67	24.83	782,518	+0.02(+0.09%)
Feb 15, 2007	24.85	24.86	24.75	24.81	663,358	+0.07(+0.29%)
Feb 14, 2007	24.60	24.75	24.56	24.74	1,348,553	+0.25(+1.04%)
Feb 13, 2007	24.61	24.61	24.29	24.48	798,625	+0.25(+1.04%)
Feb 12, 2007	24.34	24.35	24.17	24.23	1,468,160	-0.20(-0.84%)
Feb 09, 2007	24.40	24.57	24.30	24.44	1,177,234	-0.13(-0.54%)
Feb 08, 2007	24.49	24.59	24.41	24.57	4,453,065	+0.12(+0.48%)
Feb 07, 2007	24.44	24.49	24.40	24.45	1,119,250	+0.12(+0.49%)
Feb 06, 2007	24.34	24.40	24.26	24.34	2,566,723	+0.23(+0.94%)
Feb 05, 2007	24.11	24.17	24.02	24.11	775,602	+0.00(+0.00%)
Feb 02, 2007	24.10	24.15	24.04	24.11	655,378	+0.15(+0.63%)
Feb 01, 2007	24.06	24.08	23.96	23.96	1,916,664	+0.05(+0.19%)
Jan 31, 2007	23.70	23.93	23.63	23.91	1,028,817	-0.04(-0.15%)
Jan 30, 2007	23.84	23.96	23.80	23.95	624,525	+0.30(+1.28%)
Jan 29, 2007	23.65	23.72	23.59	23.65	869,228	+0.02(+0.06%)
Jan 26, 2007	23.65	23.67	23.48	23.63	797,413	+0.09(+0.38%)
Jan 25, 2007	23.91	23.93	23.54	23.54	899,550	-0.62(-2.57%)
Jan 24, 2007	24.06	24.19	23.95	24.16	1,579,931	-0.19(-0.78%)
Jan 23, 2007	24.25	24.36	24.15	24.35	1,401,191	+0.37(+1.56%)
Jan 22, 2007	24.19	24.19	23.93	23.98	1,112,335	+0.00(+0.01%)
Jan 19, 2007	23.74	23.98	23.70	23.98	999,027	+0.40(+1.68%)
Jan 18, 2007	23.74	23.79	23.54	23.58	833,054	+0.05(+0.19%)
Jan 17, 2007	23.46	23.61	23.41	23.54	2,751,314	+0.06(+0.26%)
Jan 16, 2007	23.44	23.48	23.32	23.47	961,257	+0.11(+0.47%)
Jan 12, 2007	23.23	23.38	23.16	23.36	660,166	+0.36(+1.54%)
Jan 11, 2007	22.93	23.22	22.90	23.01	2,424,157	+0.13(+0.58%)
Jan 10, 2007	22.76	22.92	22.64	22.88	2,033,695	-0.20(-0.89%)
Jan 09, 2007	23.18	23.20	22.92	23.08	1,114,995	+0.06(+0.28%)
Jan 08, 2007	22.99	23.02	22.89	23.02	1,033,604	+0.18(+0.79%)
Jan 05, 2007	23.12	23.15	22.78	22.84	1,242,134	-0.31(-1.35%)
Jan 04, 2007	23.24	23.24	23.10	23.15	1,708,134	-0.40(-1.70%)
Jan 03, 2007	23.77	23.81	23.45	23.55	1,340,547	+0.01(+0.03%)
Dec 29, 2006	23.55	23.59	23.50	23.54	387,269	-0.08(-0.34%)
Dec 28, 2006	23.47	23.62	23.46	23.62	1,238,942	+0.20(+0.86%)
Dec 27, 2006	23.27	23.47	23.24	23.42	544,198	+0.17(+0.71%)
Dec 26, 2006	23.12	23.26	22.99	23.26	486,746	+0.19(+0.81%)
Dec 22, 2006	23.12	23.16	23.00	23.07	355,883	+0.10(+0.43%)
Dec 21, 2006	22.95	23.04	22.93	22.97	1,042,116	-0.10(-0.44%)
Dec 20, 2006	23.10	23.11	22.77	23.07	1,035,732	-0.82(-3.42%)
Dec 19, 2006	23.65	23.93	23.64	23.89	533,027	-0.02(-0.09%)
Dec 18, 2006	23.99	24.05	23.86	23.91	805,392	-0.07(-0.27%)
Dec 15, 2006	24.04	24.06	23.91	23.98	1,464,495	-0.02(-0.10%)
Dec 14, 2006	23.87	24.03	23.85	24.00	660,166	+0.42(+1.78%)
Dec 13, 2006	23.65	23.65	23.50	23.58	914,445	+0.04(+0.18%)
Dec 12, 2006	23.54	23.55	23.38	23.54	619,737	+0.00(+0.02%)
Dec 11, 2006	23.48	23.63	23.40	23.54	720,278	+0.14(+0.60%)
Dec 08, 2006	23.51	23.52	23.27	23.39	784,645	-0.11(-0.46%)
Dec 07, 2006	23.59	23.62	23.45	23.50	525,579	+0.00(+0.02%)
Dec 06, 2006	23.50	23.58	23.45	23.50	1,764,522	-0.05(-0.20%)
Dec 05, 2006	23.50	23.57	23.35	23.54	1,476,198	-0.02(-0.06%)
Dec 04, 2006	23.31	23.59	23.30	23.56	452,700	+0.40(+1.73%)
Dec 01, 2006	23.12	23.37	23.04	23.16	666,018	-0.34(-1.46%)
Nov 30, 2006	23.45	23.55	23.37	23.50	641,015	+0.14(+0.59%)
Nov 29, 2006	23.18	23.37	23.18	23.37	710,171	+0.43(+1.86%)
Nov 28, 2006	22.75	22.97	22.67	22.94	1,315,545	+0.04(+0.19%)
Nov 27, 2006	23.12	23.14	22.82	22.90	941,575	-0.17(-0.74%)
Nov 24, 2006	23.03	23.16	23.03	23.07	884,655	-0.05(-0.24%)
Nov 22, 2006	23.03	23.14	22.97	23.12	475,575	+0.35(+1.54%)
Nov 21, 2006	22.74	22.82	22.65	22.77	1,616,104	+0.30(+1.33%)
Nov 20, 2006	22.48	22.54	22.41	22.47	991,047	-0.39(-1.69%)
Nov 17, 2006	22.57	22.86	22.57	22.86	318,646	+0.14(+0.62%)
Nov 16, 2006	22.81	22.81	22.72	22.72	426,102	-0.09(-0.40%)
Nov 15, 2006	22.86	22.86	22.66	22.81	766,027	-0.01(-0.05%)
Nov 14, 2006	22.76	23.16	22.61	22.82	518,132	+0.23(+1.00%)
Nov 13, 2006	22.56	22.63	22.48	22.60	337,796	-0.07(-0.31%)
Nov 10, 2006	22.65	22.70	22.58	22.67	243,639	+0.03(+0.12%)
Nov 09, 2006	22.69	22.78	22.57	22.64	808,584	-0.18(-0.81%)
Nov 08, 2006	22.75	23.01	22.65	22.82	847,417	-0.09(-0.41%)
Nov 07, 2006	22.93	23.08	22.92	22.92	762,303	+0.00(+0.01%)
Nov 06, 2006	22.61	22.91	22.59	22.91	1,126,698	+0.34(+1.52%)
Nov 03, 2006	22.63	22.64	22.52	22.57	568,136	+0.05(+0.20%)
Nov 02, 2006	22.57	22.59	22.45	22.52	494,725	+0.06(+0.27%)
Nov 01, 2006	22.60	22.68	22.39	22.46	629,312	+0.04(+0.16%)
Oct 31, 2006	22.28	22.45	22.26	22.43	465,999	+0.18(+0.83%)
Oct 30, 2006	22.27	22.29	22.18	22.24	364,926	+0.07(+0.32%)
Oct 27, 2006	22.28	22.33	22.14	22.17	421,314	-0.18(-0.80%)
Oct 26, 2006	22.16	22.35	22.16	22.35	781,454	+0.28(+1.25%)
Oct 25, 2006	21.94	22.10	21.93	22.07	644,207	+0.16(+0.71%)
Oct 24, 2006	21.86	21.93	21.81	21.92	270,237	-0.05(-0.22%)
Oct 23, 2006	21.86	21.98	21.81	21.97	472,915	+0.09(+0.40%)
Oct 20, 2006	21.98	21.98	21.80	21.88	418,123	+0.08(+0.36%)
Oct 19, 2006	21.65	21.82	21.65	21.80	552,709	+0.16(+0.75%)
Oct 18, 2006	21.68	21.77	21.61	21.64	251,086	+0.16(+0.73%)
Oct 17, 2006	21.48	21.54	21.39	21.48	741,024	-0.28(-1.27%)
Oct 16, 2006	21.68	21.79	21.64	21.76	269,173	+0.13(+0.62%)
Oct 13, 2006	21.59	21.66	21.53	21.63	294,707	+0.03(+0.14%)
Oct 12, 2006	21.42	21.61	21.41	21.60	563,881	+0.32(+1.48%)
Oct 11, 2006	21.33	21.38	21.20	21.28	312,262	-0.03(-0.15%)
Oct 10, 2006	21.22	21.31	21.22	21.31	296,303	+0.12(+0.58%)
Oct 09, 2006	21.17	21.23	21.09	21.19	293,111	-0.03(-0.13%)
Oct 06, 2006	21.20	21.24	21.13	21.22	379,821	-0.18(-0.85%)
Oct 05, 2006	21.22	21.40	21.20	21.40	645,271	+0.27(+1.29%)
Oct 04, 2006	20.85	21.17	20.82	21.13	735,173	+0.22(+1.07%)
Oct 03, 2006	21.00	21.05	20.89	20.90	473,979	-0.14(-0.66%)
Oct 02, 2006	20.94	21.14	20.94	21.04	813,372	+0.19(+0.89%)
Sep 29, 2006	20.92	20.96	20.86	20.86	367,586	-0.01(-0.04%)
Sep 28, 2006	20.87	20.90	20.79	20.86	376,098	-0.03(-0.15%)
Sep 27, 2006	20.71	20.90	20.71	20.90	536,751	+0.26(+1.26%)
Sep 26, 2006	20.53	20.67	20.49	20.64	630,376	+0.01(+0.03%)
Sep 25, 2006	20.54	20.67	20.40	20.63	971,365	+0.17(+0.81%)
Sep 22, 2006	20.62	20.62	20.41	20.47	1,963,476	-0.21(-1.02%)
Sep 21, 2006	20.76	20.82	20.62	20.68	703,255	-0.07(-0.33%)
Sep 20, 2006	20.64	20.81	20.64	20.74	792,093	+0.10(+0.50%)
Sep 19, 2006	20.91	20.91	20.56	20.64	742,088	-0.31(-1.48%)
Sep 18, 2006	20.94	20.99	20.81	20.95	370,778	+0.17(+0.80%)
Sep 15, 2006	20.80	20.82	20.68	20.78	312,262	+0.05(+0.24%)
Sep 14, 2006	27.46	20.82	20.72	20.73	284,600	+0.01(+0.05%)
Sep 13, 2006	20.63	20.77	20.60	20.73	268,109	+0.09(+0.46%)
Sep 12, 2006	20.50	20.65	20.43	20.63	648,463	+0.13(+0.65%)
Sep 11, 2006	20.64	20.65	20.40	20.50	869,228	-0.37(-1.78%)
Sep 08, 2006	20.87	20.89	20.77	20.87	328,753	+0.02(+0.10%)
Sep 07, 2006	20.83	20.95	20.75	20.85	917,636	-0.17(-0.83%)
Sep 06, 2006	21.61	21.61	20.99	21.02	500,577	-0.40(-1.87%)
Sep 05, 2006	21.43	21.45	21.30	21.42	642,079	+0.21(+1.01%)
Sep 01, 2006	21.33	21.33	21.04	21.21	318,646	+0.18(+0.88%)
Aug 31, 2006	21.05	21.07	20.99	21.03	381,949	+0.11(+0.55%)
Aug 30, 2006	21.02	21.02	20.85	20.91	593,671	+0.13(+0.61%)
Aug 29, 2006	20.87	20.87	20.63	20.79	578,244	+0.17(+0.85%)
Aug 28, 2006	20.54	20.63	20.49	20.61	251,086	+0.10(+0.50%)
Aug 25, 2006	20.51	20.55	20.46	20.51	286,196	+0.02(+0.09%)
Aug 24, 2006	20.57	20.58	20.41	20.49	293,643	-0.23(-1.10%)
Aug 23, 2006	21.03	21.03	20.61	20.72	339,924	-0.05(-0.22%)
Aug 22, 2006	20.79	20.96	20.71	20.76	325,561	-0.07(-0.33%)
Aug 21, 2006	20.80	20.85	20.78	20.83	340,988	+0.09(+0.45%)
Aug 18, 2006	20.74	20.75	20.63	20.73	179,803	+0.00(+0.00%)
Aug 17, 2006	20.94	20.94	20.68	20.73	763,899	-0.03(-0.16%)
Aug 16, 2006	20.69	20.77	20.67	20.77	913,913	+0.17(+0.80%)
Aug 15, 2006	20.55	20.60	20.49	20.60	461,744	+0.27(+1.31%)
Aug 14, 2006	20.41	20.46	20.27	20.34	585,159	+0.04(+0.18%)
Aug 11, 2006	20.30	20.40	20.24	20.30	224,488	-0.09(-0.43%)
Aug 10, 2006	20.36	20.39	20.29	20.39	284,068	+0.08(+0.42%)
Aug 09, 2006	20.55	20.60	20.30	20.30	677,721	-0.05(-0.22%)
Aug 08, 2006	20.45	20.49	20.31	20.35	308,006	+0.13(+0.65%)
Aug 07, 2006	20.23	20.30	20.19	20.22	189,378	-0.04(-0.19%)
Aug 04, 2006	20.41	20.49	20.18	20.26	300,027	-0.10(-0.47%)
Aug 03, 2006	20.42	20.46	20.26	20.35	930,935	-0.03(-0.17%)
Aug 02, 2006	20.32	20.43	20.30	20.38	403,228	+0.07(+0.36%)
Aug 01, 2006	20.31	20.34	20.16	20.31	517,600	-0.07(-0.36%)
Jul 31, 2006	20.44	20.45	20.36	20.38	249,490	-0.17(-0.84%)
Jul 28, 2006	20.30	20.57	20.28	20.56	605,906	+0.24(+1.17%)
Jul 27, 2006	20.47	20.52	20.29	20.32	468,127	+0.15(+0.75%)
Jul 26, 2006	20.05	20.21	19.98	20.17	360,671	+0.04(+0.18%)
Jul 25, 2006	20.13	20.21	20.03	20.13	579,840	-0.05(-0.27%)
Jul 24, 2006	20.01	20.28	19.96	20.19	756,983	+0.43(+2.18%)
Jul 21, 2006	20.01	20.01	19.73	19.76	1,004,346	-0.06(-0.31%)
Jul 20, 2006	19.98	20.16	19.80	19.82	960,725	-0.16(-0.82%)
Jul 19, 2006	19.48	20.00	19.45	19.98	1,418,214	+0.36(+1.83%)
Jul 18, 2006	19.63	19.74	19.46	19.63	1,218,728	-0.10(-0.52%)
Jul 17, 2006	19.70	19.74	19.56	19.73	460,148	-0.02(-0.09%)
Jul 14, 2006	19.93	19.93	19.63	19.75	411,207	-0.33(-1.65%)
Jul 13, 2006	20.25	20.25	19.95	20.08	1,511,307	-0.17(-0.84%)
Jul 12, 2006	20.49	20.49	20.19	20.25	787,305	-0.26(-1.25%)
Jul 11, 2006	20.34	20.50	20.24	20.50	519,196	+0.08(+0.40%)
Jul 10, 2006	20.52	20.58	20.39	20.42	369,182	+0.02(+0.12%)
Jul 07, 2006	20.51	20.58	20.38	20.40	659,102	-0.03(-0.15%)
Jul 06, 2006	20.40	20.45	20.25	20.43	443,125	+0.39(+1.93%)
Jul 05, 2006	20.19	20.19	19.93	20.04	600,054	-0.29(-1.43%)
Jul 03, 2006	20.30	20.34	20.20	20.33	303,219	+0.16(+0.79%)
Jun 30, 2006	20.31	20.31	20.11	20.17	298,431	+0.05(+0.24%)
Jun 29, 2006	19.64	20.12	19.63	20.12	612,289	+0.78(+4.04%)
Jun 28, 2006	19.32	19.34	19.15	19.34	562,817	+0.02(+0.13%)
Jun 27, 2006	19.60	19.62	19.29	19.32	306,942	-0.20(-1.00%)
Jun 26, 2006	19.44	19.51	19.34	19.51	841,034	+0.13(+0.66%)
Jun 23, 2006	19.40	19.45	19.32	19.38	407,483	-0.08(-0.42%)
Jun 22, 2006	19.53	19.55	19.30	19.47	608,566	-0.04(-0.22%)
Jun 21, 2006	19.25	19.59	19.14	19.51	1,231,495	+0.32(+1.66%)
Jun 20, 2006	19.22	19.30	19.13	19.19	517,068	+0.07(+0.35%)
Jun 19, 2006	19.30	19.40	19.11	19.12	785,177	-0.33(-1.68%)
Jun 16, 2006	19.49	19.53	19.36	19.45	1,507,052	-0.01(-0.05%)
Jun 15, 2006	19.27	19.55	19.14	19.46	2,527,358	+0.30(+1.55%)
Jun 14, 2006	18.87	19.16	18.87	19.16	1,465,559	+0.40(+2.12%)
Jun 13, 2006	18.88	19.15	18.63	18.76	1,752,287	-0.60(-3.09%)
Jun 12, 2006	19.32	19.64	19.04	19.36	1,324,588	-0.22(-1.10%)
Jun 09, 2006	19.64	19.72	19.48	19.58	1,316,077	+0.23(+1.17%)
Jun 08, 2006	19.40	19.55	19.00	19.35	2,861,962	-0.36(-1.81%)
Jun 07, 2006	19.88	19.99	19.71	19.71	533,027	-0.05(-0.27%)
Jun 06, 2006	19.97	20.00	19.56	19.76	1,594,294	-0.29(-1.46%)
Jun 05, 2006	20.40	20.41	20.03	20.06	941,043	-0.28(-1.37%)
Jun 02, 2006	20.38	20.41	20.14	20.33	2,231,586	-0.00(-0.01%)
Jun 01, 2006	20.03	20.34	19.98	20.34	1,193,725	+0.23(+1.15%)
May 31, 2006	20.30	20.30	20.03	20.10	830,394	-0.13(-0.63%)
May 30, 2006	20.44	20.58	20.21	20.23	575,584	-0.25(-1.21%)
May 26, 2006	20.49	20.51	20.30	20.48	541,538	+0.14(+0.70%)
May 25, 2006	20.21	20.36	20.10	20.34	1,266,072	+0.21(+1.03%)
May 24, 2006	20.09	20.31	19.81	20.13	1,779,949	-0.15(-0.76%)
May 23, 2006	20.20	20.55	20.14	20.29	1,453,323	+0.12(+0.62%)
May 22, 2006	20.07	20.25	19.89	20.16	2,129,449	-0.42(-2.05%)
May 19, 2006	20.59	20.61	20.38	20.58	890,506	+0.00(+0.00%)
May 18, 2006	20.73	20.89	20.58	20.58	1,314,481	-0.03(-0.16%)
May 17, 2006	21.15	21.15	20.52	20.62	1,368,741	-0.55(-2.59%)
May 16, 2006	21.19	21.24	21.06	21.17	1,670,896	+0.19(+0.92%)
May 15, 2006	20.92	21.10	20.68	20.97	1,974,116	-0.46(-2.13%)
May 12, 2006	21.86	21.86	21.41	21.43	1,530,458	-0.44(-2.00%)
May 11, 2006	22.10	22.10	21.83	21.87	1,451,196	-0.12(-0.56%)
May 10, 2006	22.01	22.04	21.90	21.99	635,696	-0.09(-0.39%)
May 09, 2006	21.99	22.13	21.96	22.08	1,154,360	+0.12(+0.56%)
May 08, 2006	21.99	22.02	21.91	21.96	412,803	+0.08(+0.37%)
May 05, 2006	21.86	21.89	21.77	21.88	926,680	+0.18(+0.85%)
May 04, 2006	21.63	21.72	21.61	21.69	792,093	-0.02(-0.10%)
May 03, 2006	21.82	21.82	21.64	21.71	715,490	+0.08(+0.38%)
May 02, 2006	21.57	21.69	21.12	21.63	986,260	+0.13(+0.62%)

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.