Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.21	23.26	22.90	22.97	5,631,126	-0.27(-1.16%)
Apr 27, 2007	22.98	23.39	22.86	23.24	4,978,530	+0.01(+0.06%)
Apr 26, 2007	23.32	23.46	23.10	23.22	8,879,104	-0.24(-1.04%)
Apr 25, 2007	23.41	23.51	23.31	23.47	5,207,602	+0.06(+0.25%)
Apr 24, 2007	23.64	23.66	23.30	23.41	5,021,614	-0.24(-1.01%)
Apr 23, 2007	23.68	23.80	23.55	23.65	3,145,422	+0.00(+0.00%)
Apr 20, 2007	23.51	23.75	23.37	23.65	5,320,455	+0.32(+1.38%)
Apr 19, 2007	23.40	23.49	23.26	23.33	4,325,483	-0.19(-0.82%)
Apr 18, 2007	23.42	23.71	23.39	23.52	5,010,715	+0.12(+0.50%)
Apr 17, 2007	24.24	24.24	23.21	23.40	11,677,195	-1.43(-5.75%)
Apr 16, 2007	24.40	25.08	24.33	24.83	6,010,743	+0.66(+2.74%)
Apr 13, 2007	24.02	24.20	23.93	24.17	3,124,449	+0.13(+0.54%)
Apr 12, 2007	24.11	24.11	23.84	24.04	3,281,447	-0.06(-0.27%)
Apr 11, 2007	24.29	24.33	23.98	24.11	3,647,342	-0.18(-0.74%)
Apr 10, 2007	24.12	24.36	24.10	24.29	2,628,752	+0.12(+0.51%)
Apr 09, 2007	24.22	24.22	23.86	24.16	2,548,241	-0.05(-0.19%)
Apr 05, 2007	24.15	24.24	24.02	24.21	1,409,202	+0.05(+0.19%)
Apr 04, 2007	24.27	24.36	24.12	24.16	1,516,395	-0.15(-0.61%)
Apr 03, 2007	24.00	24.32	23.99	24.31	2,811,259	+0.38(+1.59%)
Apr 02, 2007	24.11	24.11	23.85	23.93	2,730,320	-0.19(-0.77%)
Mar 30, 2007	24.28	24.33	23.96	24.12	2,401,594	-0.16(-0.66%)
Mar 29, 2007	24.25	24.38	24.20	24.28	3,011,993	+0.19(+0.80%)
Mar 28, 2007	24.56	24.56	24.08	24.09	3,176,492	-0.47(-1.91%)
Mar 27, 2007	24.59	24.69	24.49	24.56	2,207,403	-0.15(-0.60%)
Mar 26, 2007	24.75	24.78	24.42	24.71	2,102,696	-0.11(-0.44%)
Mar 23, 2007	24.75	24.88	24.67	24.81	1,872,911	+0.07(+0.29%)
Mar 22, 2007	24.96	25.00	24.70	24.74	2,121,804	-0.24(-0.98%)
Mar 21, 2007	24.42	25.08	24.27	24.99	3,214,864	+0.51(+2.08%)
Mar 20, 2007	24.15	24.52	24.07	24.48	3,605,421	+0.37(+1.52%)
Mar 19, 2007	23.87	24.15	23.79	24.11	2,303,567	+0.37(+1.55%)
Mar 16, 2007	23.80	23.95	23.68	23.75	3,222,632	+0.02(+0.08%)
Mar 15, 2007	23.60	23.97	23.59	23.73	3,001,721	+0.12(+0.52%)
Mar 14, 2007	23.62	23.73	23.13	23.60	4,835,346	+0.00(+0.00%)
Mar 13, 2007	24.25	24.12	23.60	23.60	3,724,576	-0.64(-2.65%)
Mar 12, 2007	24.26	24.42	24.15	24.25	1,824,615	-0.17(-0.71%)
Mar 09, 2007	24.30	24.46	24.24	24.42	3,495,742	+0.20(+0.82%)
Mar 08, 2007	23.98	24.23	23.86	24.22	2,885,051	+0.36(+1.51%)
Mar 07, 2007	24.02	24.10	23.86	23.86	2,495,893	-0.24(-1.01%)
Mar 06, 2007	23.92	24.16	23.80	24.11	3,918,145	+0.31(+1.30%)
Mar 05, 2007	24.16	24.24	23.80	23.80	3,552,290	-0.41(-1.68%)
Mar 02, 2007	24.24	24.40	24.09	24.20	2,671,131	-0.05(-0.19%)
Mar 01, 2007	23.97	24.40	23.67	24.25	3,822,446	-0.03(-0.13%)
Feb 28, 2007	24.34	24.49	24.09	24.28	4,324,858	-0.06(-0.26%)
Feb 27, 2007	25.02	25.03	24.09	24.34	3,860,820	-0.68(-2.70%)
Feb 26, 2007	25.17	25.20	24.99	25.02	2,574,119	-0.14(-0.54%)
Feb 23, 2007	25.60	25.61	25.01	25.16	2,976,088	-0.46(-1.78%)
Feb 22, 2007	25.59	25.68	25.46	25.61	2,558,500	+0.01(+0.02%)
Feb 21, 2007	25.47	25.64	25.46	25.61	2,172,604	+0.01(+0.05%)
Feb 20, 2007	25.35	25.65	25.30	25.59	2,126,154	+0.17(+0.66%)
Feb 16, 2007	25.24	25.49	25.23	25.43	2,679,986	+0.14(+0.53%)
Feb 15, 2007	25.30	25.50	25.23	25.29	2,471,969	-0.05(-0.20%)
Feb 14, 2007	25.10	25.42	25.06	25.34	2,330,548	+0.26(+1.03%)
Feb 13, 2007	25.03	25.17	24.81	25.08	3,359,401	+0.05(+0.21%)
Feb 12, 2007	25.21	25.27	25.02	25.03	2,823,118	-0.10(-0.41%)
Feb 09, 2007	25.21	25.36	24.99	25.14	2,041,798	-0.17(-0.66%)
Feb 08, 2007	25.25	25.34	25.08	25.30	3,564,252	-0.05(-0.18%)
Feb 07, 2007	25.11	25.43	25.09	25.35	2,183,945	+0.18(+0.72%)
Feb 06, 2007	24.97	25.27	24.94	25.17	2,216,880	+0.21(+0.85%)
Feb 05, 2007	24.95	25.08	24.81	24.96	2,325,782	+0.00(+0.00%)
Feb 02, 2007	24.72	25.03	24.72	24.96	3,029,218	+0.25(+1.02%)
Feb 01, 2007	24.57	24.73	24.52	24.71	2,528,672	+0.14(+0.55%)
Jan 31, 2007	24.40	24.65	24.33	24.57	1,772,882	+0.08(+0.34%)
Jan 30, 2007	24.31	24.49	24.22	24.49	2,492,164	+0.19(+0.77%)
Jan 29, 2007	24.47	24.52	24.30	24.30	2,582,890	-0.16(-0.66%)
Jan 26, 2007	24.34	24.52	24.27	24.46	1,711,363	+0.10(+0.40%)
Jan 25, 2007	24.44	24.49	24.32	24.36	2,789,975	-0.08(-0.32%)
Jan 24, 2007	24.33	24.47	24.27	24.44	2,341,317	+0.12(+0.50%)
Jan 23, 2007	24.18	24.36	24.07	24.32	2,929,482	+0.12(+0.48%)
Jan 22, 2007	24.31	24.45	24.08	24.20	2,018,650	-0.18(-0.74%)
Jan 19, 2007	24.30	24.58	24.10	24.38	3,106,739	+0.27(+1.12%)
Jan 18, 2007	23.84	24.37	23.82	24.11	2,828,813	-0.02(-0.08%)
Jan 17, 2007	24.20	24.23	24.06	24.13	1,730,005	-0.03(-0.11%)
Jan 16, 2007	24.17	24.22	24.04	24.16	1,649,222	-0.04(-0.16%)
Jan 12, 2007	24.23	24.30	24.15	24.20	1,398,638	-0.03(-0.13%)
Jan 11, 2007	24.29	24.32	24.11	24.23	1,600,441	+0.03(+0.11%)
Jan 10, 2007	24.20	24.33	24.16	24.20	1,959,150	-0.14(-0.56%)
Jan 09, 2007	24.34	24.43	24.13	24.34	2,911,461	+0.12(+0.51%)
Jan 08, 2007	24.02	24.25	23.90	24.22	2,466,221	+0.19(+0.80%)
Jan 05, 2007	24.31	24.31	23.95	24.02	2,425,208	-0.28(-1.14%)
Jan 04, 2007	24.43	24.47	24.28	24.30	2,501,952	-0.18(-0.74%)
Jan 03, 2007	24.33	24.65	24.33	24.48	3,032,325	+0.00(+0.00%)
Dec 29, 2006	24.63	24.66	24.45	24.48	1,331,371	-0.20(-0.81%)
Dec 28, 2006	24.78	24.83	24.67	24.68	972,662	-0.17(-0.67%)
Dec 27, 2006	24.72	24.87	24.67	24.85	2,139,670	+0.24(+0.99%)
Dec 26, 2006	24.20	24.63	24.16	24.60	1,899,029	+0.33(+1.38%)
Dec 22, 2006	24.38	24.40	24.17	24.27	2,304,033	-0.03(-0.11%)
Dec 21, 2006	24.38	24.39	24.20	24.29	2,605,572	-0.09(-0.37%)
Dec 20, 2006	24.22	24.42	24.20	24.38	2,738,864	+0.15(+0.61%)
Dec 19, 2006	24.19	24.31	24.15	24.24	2,912,082	+0.05(+0.19%)
Dec 18, 2006	24.40	24.40	24.14	24.19	2,375,805	-0.18(-0.74%)
Dec 15, 2006	24.07	24.40	24.02	24.37	5,068,997	+0.37(+1.56%)
Dec 14, 2006	23.66	24.07	23.65	24.00	3,289,744	+0.26(+1.08%)
Dec 13, 2006	23.63	23.78	23.60	23.74	4,081,110	+0.05(+0.19%)
Dec 12, 2006	23.44	23.77	23.40	23.69	3,629,345	+0.24(+1.04%)
Dec 11, 2006	23.40	23.50	23.12	23.45	3,024,247	+0.32(+1.39%)
Dec 08, 2006	23.17	23.19	23.00	23.13	2,047,390	-0.12(-0.53%)
Dec 07, 2006	23.31	23.37	23.17	23.25	1,762,629	-0.07(-0.30%)
Dec 06, 2006	23.30	23.40	23.16	23.32	2,560,830	-0.04(-0.19%)
Dec 05, 2006	23.35	23.41	23.26	23.37	1,779,562	-0.01(-0.03%)
Dec 04, 2006	23.32	23.40	23.25	23.37	2,153,030	+0.12(+0.50%)
Dec 01, 2006	23.15	23.37	23.06	23.26	2,267,835	+0.02(+0.08%)
Nov 30, 2006	23.38	23.38	23.11	23.24	1,580,401	-0.17(-0.71%)
Nov 29, 2006	23.28	23.44	23.21	23.40	1,508,006	+0.18(+0.78%)
Nov 28, 2006	23.26	23.26	23.08	23.22	1,498,841	-0.01(-0.03%)
Nov 27, 2006	23.35	23.40	23.21	23.23	2,869,671	-0.20(-0.85%)
Nov 24, 2006	23.54	23.66	23.43	23.43	708,096	-0.39(-1.65%)
Nov 22, 2006	23.75	23.87	23.71	23.82	1,666,000	+0.01(+0.03%)
Nov 21, 2006	23.86	23.87	23.76	23.82	2,034,962	-0.01(-0.03%)
Nov 20, 2006	23.78	23.86	23.69	23.82	1,391,026	+0.08(+0.33%)
Nov 17, 2006	23.83	23.89	23.71	23.75	1,624,210	-0.21(-0.86%)
Nov 16, 2006	23.75	24.00	23.71	23.95	1,631,822	+0.28(+1.20%)
Nov 15, 2006	23.72	23.80	23.64	23.67	1,761,852	-0.06(-0.27%)
Nov 14, 2006	23.89	23.93	23.57	23.73	3,345,205	-0.08(-0.35%)
Nov 13, 2006	23.75	23.93	23.71	23.82	2,362,290	-0.01(-0.03%)
Nov 10, 2006	23.70	23.86	23.68	23.82	3,112,953	+0.19(+0.82%)
Nov 09, 2006	23.85	23.89	23.63	23.63	1,665,844	-0.23(-0.94%)
Nov 08, 2006	23.67	23.87	23.67	23.86	2,227,599	+0.02(+0.08%)
Nov 07, 2006	23.24	23.84	23.24	23.84	2,644,565	+0.06(+0.27%)
Nov 06, 2006	23.73	23.84	23.64	23.77	2,264,418	+0.13(+0.54%)
Nov 03, 2006	23.81	23.87	23.62	23.64	1,664,446	-0.14(-0.60%)
Nov 02, 2006	23.81	23.89	23.73	23.78	2,290,517	-0.19(-0.78%)
Nov 01, 2006	23.91	24.08	23.90	23.97	4,131,289	+0.06(+0.27%)
Oct 31, 2006	23.98	24.07	23.88	23.91	3,218,127	-0.08(-0.32%)
Oct 30, 2006	24.01	24.11	23.98	23.98	2,850,097	+0.02(+0.08%)
Oct 27, 2006	24.10	24.11	23.96	23.96	2,730,475	-0.24(-1.01%)
Oct 26, 2006	24.19	24.26	24.09	24.21	2,470,260	+0.02(+0.08%)
Oct 25, 2006	24.28	24.30	24.11	24.19	3,191,717	+0.01(+0.05%)
Oct 24, 2006	24.33	24.38	24.13	24.18	2,805,044	-0.22(-0.90%)
Oct 23, 2006	24.02	24.42	24.00	24.40	3,253,081	+0.33(+1.36%)
Oct 20, 2006	24.27	24.27	24.03	24.07	2,721,309	-0.12(-0.51%)
Oct 19, 2006	24.33	24.33	24.14	24.19	2,466,376	-0.14(-0.56%)
Oct 18, 2006	24.13	24.34	24.09	24.33	4,872,010	+0.26(+1.10%)
Oct 17, 2006	23.82	24.20	23.56	24.06	6,453,343	+0.66(+2.83%)
Oct 16, 2006	23.70	23.74	23.29	23.40	5,096,028	-0.43(-1.81%)
Oct 13, 2006	23.84	23.91	23.75	23.83	3,060,289	-0.12(-0.51%)
Oct 12, 2006	24.14	24.14	23.89	23.95	2,725,970	-0.10(-0.43%)
Oct 11, 2006	24.01	24.11	23.89	24.05	2,899,965	+0.05(+0.19%)
Oct 10, 2006	24.20	24.24	24.00	24.01	2,210,200	-0.15(-0.64%)
Oct 09, 2006	24.11	24.18	24.00	24.16	1,595,004	+0.06(+0.24%)
Oct 06, 2006	24.23	24.24	23.98	24.11	1,516,551	-0.12(-0.50%)
Oct 05, 2006	24.31	24.40	24.18	24.23	1,391,492	-0.19(-0.79%)
Oct 04, 2006	24.09	24.43	24.00	24.42	2,069,916	+0.33(+1.36%)
Oct 03, 2006	23.96	24.24	23.94	24.09	1,584,750	+0.13(+0.54%)
Oct 02, 2006	24.18	24.18	23.81	23.96	1,310,243	-0.14(-0.56%)
Sep 29, 2006	24.22	24.27	24.10	24.10	1,434,525	-0.13(-0.53%)
Sep 28, 2006	24.10	24.27	24.05	24.23	1,410,600	+0.12(+0.48%)
Sep 27, 2006	24.14	24.25	24.02	24.11	1,469,168	+0.00(+0.00%)
Sep 26, 2006	24.20	24.23	23.94	24.11	1,663,825	-0.08(-0.35%)
Sep 25, 2006	24.06	24.22	23.86	24.20	2,183,479	+0.28(+1.18%)
Sep 22, 2006	23.92	23.96	23.77	23.91	976,701	-0.01(-0.03%)
Sep 21, 2006	24.11	24.13	23.78	23.92	1,606,966	-0.24(-0.99%)
Sep 20, 2006	24.00	24.22	23.98	24.16	1,494,025	+0.15(+0.64%)
Sep 19, 2006	24.14	24.14	23.84	24.00	1,059,348	-0.02(-0.08%)
Sep 18, 2006	24.01	24.11	23.85	24.02	1,281,502	+0.03(+0.13%)
Sep 15, 2006	24.13	24.13	23.96	23.99	2,524,322	+0.01(+0.05%)
Sep 14, 2006	23.86	23.98	23.74	23.98	1,269,385	+0.02(+0.08%)
Sep 13, 2006	24.12	24.12	23.82	23.96	1,796,807	-0.16(-0.67%)
Sep 12, 2006	23.75	24.13	23.57	24.12	2,745,544	+0.46(+1.93%)
Sep 11, 2006	23.47	23.71	23.47	23.66	2,079,237	+0.09(+0.38%)
Sep 08, 2006	23.53	23.60	23.31	23.57	1,953,557	+0.18(+0.77%)
Sep 07, 2006	23.60	23.64	23.39	23.39	1,946,877	-0.21(-0.90%)
Sep 06, 2006	23.66	23.72	23.51	23.60	2,411,226	-0.05(-0.22%)
Sep 05, 2006	23.62	23.71	23.57	23.66	1,659,786	+0.04(+0.16%)
Sep 01, 2006	23.75	23.75	23.53	23.62	2,000,629	-0.06(-0.27%)
Aug 31, 2006	23.82	23.84	23.64	23.68	1,346,284	-0.11(-0.46%)
Aug 30, 2006	23.74	23.89	23.74	23.79	956,971	+0.04(+0.16%)
Aug 29, 2006	23.82	23.82	23.62	23.75	1,300,145	-0.10(-0.41%)
Aug 28, 2006	23.69	23.96	23.62	23.85	1,900,116	+0.17(+0.71%)
Aug 25, 2006	23.88	23.88	23.66	23.68	1,839,063	-0.42(-1.76%)
Aug 24, 2006	23.88	24.11	23.83	24.11	2,722,242	+0.28(+1.16%)
Aug 23, 2006	23.86	23.99	23.71	23.83	2,358,406	-0.08(-0.35%)
Aug 22, 2006	23.69	24.00	23.63	23.91	3,850,411	+0.21(+0.87%)
Aug 21, 2006	23.64	23.78	23.60	23.71	1,321,894	-0.06(-0.27%)
Aug 18, 2006	23.96	23.97	23.59	23.77	2,996,439	-0.19(-0.78%)
Aug 17, 2006	24.17	24.17	23.93	23.96	1,482,839	-0.21(-0.88%)
Aug 16, 2006	24.20	24.27	24.05	24.17	1,081,253	+0.04(+0.19%)
Aug 15, 2006	23.84	24.18	23.78	24.13	2,120,872	+0.44(+1.88%)
Aug 14, 2006	24.02	24.05	23.62	23.68	1,584,750	-0.12(-0.49%)
Aug 11, 2006	23.82	23.98	23.61	23.80	1,482,684	-0.12(-0.48%)
Aug 10, 2006	23.71	23.96	23.55	23.91	2,554,461	+0.21(+0.87%)
Aug 09, 2006	24.09	24.21	23.69	23.71	1,705,925	-0.32(-1.34%)
Aug 08, 2006	24.29	24.38	23.97	24.03	1,852,423	-0.20(-0.82%)
Aug 07, 2006	24.18	24.35	24.16	24.23	1,210,040	-0.08(-0.34%)
Aug 04, 2006	24.40	24.56	24.18	24.31	3,451,000	-0.01(-0.05%)
Aug 03, 2006	23.82	24.38	23.82	24.33	3,061,842	+0.34(+1.42%)
Aug 02, 2006	23.89	24.05	23.75	23.98	1,733,112	+0.10(+0.40%)
Aug 01, 2006	23.66	23.93	23.56	23.89	2,020,204	+0.14(+0.57%)
Jul 31, 2006	23.88	23.94	23.73	23.75	1,167,784	-0.24(-1.02%)
Jul 28, 2006	23.60	24.03	23.55	24.00	1,847,296	+0.51(+2.19%)
Jul 27, 2006	23.71	23.81	23.44	23.48	1,738,549	-0.17(-0.71%)
Jul 26, 2006	23.50	23.89	23.49	23.65	2,497,136	+0.01(+0.03%)
Jul 25, 2006	23.48	23.74	23.39	23.64	1,805,506	+0.03(+0.14%)
Jul 24, 2006	23.36	23.61	23.35	23.61	2,018,495	+0.25(+1.07%)
Jul 21, 2006	23.65	23.65	23.17	23.36	3,006,381	-0.16(-0.68%)
Jul 20, 2006	23.48	23.73	23.35	23.52	2,714,319	-0.02(-0.08%)
Jul 19, 2006	22.78	23.54	22.77	23.54	3,833,012	+0.66(+2.90%)
Jul 18, 2006	22.59	22.93	22.51	22.88	3,090,272	+0.30(+1.31%)
Jul 17, 2006	22.50	22.65	22.22	22.58	2,234,279	+0.09(+0.40%)
Jul 14, 2006	22.28	22.55	22.19	22.49	1,739,482	+0.21(+0.92%)
Jul 13, 2006	22.56	22.63	22.25	22.28	1,695,517	-0.28(-1.23%)
Jul 12, 2006	22.73	22.80	22.46	22.56	1,636,638	-0.10(-0.45%)
Jul 11, 2006	22.79	22.79	22.59	22.66	1,919,846	-0.21(-0.90%)
Jul 10, 2006	22.88	22.98	22.77	22.87	854,904	+0.08(+0.34%)
Jul 07, 2006	22.82	23.09	22.72	22.79	1,389,162	-0.05(-0.23%)
Jul 06, 2006	22.78	22.97	22.75	22.84	1,459,847	+0.06(+0.25%)
Jul 05, 2006	22.99	22.99	22.74	22.79	1,508,317	-0.33(-1.45%)
Jul 03, 2006	23.01	23.15	22.95	23.12	553,521	+0.15(+0.67%)
Jun 30, 2006	23.05	23.15	22.83	22.97	1,612,403	-0.01(-0.03%)
Jun 29, 2006	22.66	23.01	22.52	22.97	1,842,480	+0.39(+1.74%)
Jun 28, 2006	22.56	22.77	22.48	22.58	1,857,705	+0.12(+0.52%)
Jun 27, 2006	22.56	22.68	22.42	22.46	1,744,919	-0.19(-0.82%)
Jun 26, 2006	22.42	22.70	22.41	22.65	1,604,170	+0.24(+1.06%)
Jun 23, 2006	22.45	22.46	22.13	22.41	2,983,700	-0.15(-0.68%)
Jun 22, 2006	22.51	22.58	22.40	22.57	1,806,749	-0.04(-0.17%)
Jun 21, 2006	22.49	22.74	22.45	22.61	1,782,203	+0.08(+0.34%)
Jun 20, 2006	22.49	22.67	22.38	22.53	1,782,359	+0.04(+0.17%)
Jun 19, 2006	22.74	22.79	22.43	22.49	1,830,363	-0.15(-0.65%)
Jun 16, 2006	22.83	22.91	22.61	22.64	2,080,791	-0.21(-0.93%)
Jun 15, 2006	22.42	22.89	22.25	22.85	2,891,420	+0.46(+2.04%)
Jun 14, 2006	22.74	22.79	22.04	22.39	3,701,118	-0.37(-1.64%)
Jun 13, 2006	23.11	23.30	22.73	22.77	3,164,530	-0.42(-1.80%)
Jun 12, 2006	23.40	23.45	23.15	23.19	1,515,619	-0.14(-0.58%)
Jun 09, 2006	23.35	23.51	23.22	23.32	1,650,620	-0.03(-0.14%)
Jun 08, 2006	23.20	23.42	22.91	23.35	2,618,466	+0.10(+0.44%)
Jun 07, 2006	23.21	23.46	23.08	23.25	1,873,240	+0.12(+0.50%)
Jun 06, 2006	23.22	23.26	22.87	23.13	2,130,815	+0.05(+0.20%)
Jun 05, 2006	23.49	23.53	23.08	23.09	1,388,696	-0.46(-1.94%)
Jun 02, 2006	23.43	23.65	23.36	23.55	2,474,144	+0.16(+0.69%)
Jun 01, 2006	23.09	23.42	23.00	23.39	1,808,458	+0.39(+1.71%)
May 31, 2006	22.99	23.08	22.70	22.99	2,062,925	+0.14(+0.59%)
May 30, 2006	23.15	23.15	22.84	22.86	1,579,624	-0.28(-1.22%)
May 26, 2006	23.19	23.21	23.01	23.14	1,060,902	+0.04(+0.19%)
May 25, 2006	23.04	23.15	22.95	23.10	2,170,429	-0.08(-0.36%)
May 24, 2006	22.79	23.24	22.66	23.18	3,316,310	+0.33(+1.44%)
May 23, 2006	23.01	23.14	22.85	22.85	2,656,217	-0.14(-0.59%)
May 22, 2006	23.08	23.17	22.77	22.99	3,526,346	-0.12(-0.50%)
May 19, 2006	23.06	23.19	22.86	23.10	2,810,792	+0.29(+1.27%)
May 18, 2006	23.19	23.26	22.69	22.81	2,776,149	-0.33(-1.42%)
May 17, 2006	23.49	23.55	23.04	23.14	3,564,407	-0.48(-2.02%)
May 16, 2006	23.69	23.79	23.56	23.62	1,902,136	-0.14(-0.57%)
May 15, 2006	23.37	23.78	23.37	23.75	2,155,982	+0.23(+0.96%)
May 12, 2006	23.86	23.87	23.48	23.53	2,846,990	-0.30(-1.24%)
May 11, 2006	24.04	24.11	23.69	23.82	2,545,761	-0.32(-1.33%)
May 10, 2006	23.93	24.16	23.93	24.15	2,513,914	+0.08(+0.35%)
May 09, 2006	24.03	24.20	24.00	24.06	2,177,886	-0.03(-0.13%)
May 08, 2006	24.01	24.22	24.01	24.09	2,057,954	+0.06(+0.27%)
May 05, 2006	23.96	24.07	23.91	24.03	2,375,650	+0.15(+0.65%)
May 04, 2006	23.95	24.01	23.86	23.87	1,831,140	-0.01(-0.03%)
May 03, 2006	23.82	23.89	23.57	23.88	3,495,897	+0.04(+0.16%)
May 02, 2006	23.96	24.09	23.70	23.84	3,141,849	-0.12(-0.51%)

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.