Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.72	46.69	45.32	45.35	1,774,365	-0.37(-0.80%)
Apr 27, 2007	45.90	46.40	45.50	45.71	1,248,450	-0.44(-0.94%)
Apr 26, 2007	46.75	46.77	45.99	46.15	1,347,604	-0.60(-1.27%)
Apr 25, 2007	46.64	47.07	46.12	46.74	1,853,682	+0.73(+1.58%)
Apr 24, 2007	46.47	47.48	45.55	46.02	2,646,701	-0.95(-2.02%)
Apr 23, 2007	45.12	47.70	44.64	46.96	4,922,248	+1.90(+4.22%)
Apr 20, 2007	43.71	46.18	43.44	45.06	5,775,352	+1.63(+3.74%)
Apr 19, 2007	40.28	43.44	38.93	43.44	6,753,575	+3.86(+9.76%)
Apr 18, 2007	39.70	39.92	39.07	39.57	1,662,170	-0.27(-0.69%)
Apr 17, 2007	40.45	40.45	39.79	39.85	1,083,247	-0.47(-1.16%)
Apr 16, 2007	39.92	40.46	39.86	40.32	1,926,757	+0.59(+1.48%)
Apr 13, 2007	39.53	39.83	39.20	39.73	1,546,765	+0.05(+0.13%)
Apr 12, 2007	39.32	40.09	39.09	39.67	2,447,867	+0.73(+1.88%)
Apr 11, 2007	38.94	39.16	38.86	38.94	1,231,727	-0.07(-0.18%)
Apr 10, 2007	39.02	39.09	38.64	39.01	1,345,691	+0.08(+0.20%)
Apr 09, 2007	39.14	39.49	38.80	38.93	1,066,414	+0.04(+0.10%)
Apr 05, 2007	38.78	39.30	38.49	38.90	1,589,404	+0.16(+0.41%)
Apr 04, 2007	38.44	38.80	37.99	38.73	1,462,627	+0.36(+0.93%)
Apr 03, 2007	38.82	38.86	38.27	38.38	2,285,959	-0.14(-0.36%)
Apr 02, 2007	36.90	38.72	36.73	38.51	3,099,950	+1.56(+4.24%)
Mar 30, 2007	36.88	37.41	36.80	36.95	3,190,597	+0.47(+1.30%)
Mar 29, 2007	35.50	36.60	35.39	36.48	2,497,513	+1.43(+4.07%)
Mar 28, 2007	35.12	35.42	34.83	35.05	1,272,073	-0.11(-0.30%)
Mar 27, 2007	35.37	35.50	35.09	35.15	966,650	-0.37(-1.05%)
Mar 26, 2007	35.54	35.71	35.16	35.53	1,130,208	+0.09(+0.26%)
Mar 23, 2007	35.64	35.76	35.15	35.44	1,004,454	-0.05(-0.13%)
Mar 22, 2007	35.70	35.81	35.12	35.48	1,150,249	+0.08(+0.24%)
Mar 21, 2007	35.27	35.70	35.09	35.40	1,690,237	+0.13(+0.37%)
Mar 20, 2007	33.79	35.27	33.49	35.27	2,538,121	+1.72(+5.12%)
Mar 19, 2007	33.28	33.70	33.25	33.55	884,072	+0.34(+1.03%)
Mar 16, 2007	33.38	33.62	32.94	33.21	741,551	-0.35(-1.05%)
Mar 15, 2007	33.21	33.81	33.21	33.56	917,999	+0.27(+0.83%)
Mar 14, 2007	33.04	33.57	32.39	33.28	1,089,862	+0.30(+0.90%)
Mar 13, 2007	34.23	34.35	32.89	32.99	1,006,157	-1.24(-3.64%)
Mar 12, 2007	34.29	34.83	33.36	34.23	1,437,517	-0.19(-0.55%)
Mar 09, 2007	34.35	34.64	34.07	34.42	714,174	+0.30(+0.87%)
Mar 08, 2007	33.63	34.56	33.63	34.12	1,461,620	+0.64(+1.92%)
Mar 07, 2007	33.25	33.84	33.04	33.48	1,064,842	+0.20(+0.60%)
Mar 06, 2007	32.56	33.48	32.56	33.28	1,047,158	+1.00(+3.10%)
Mar 05, 2007	32.18	33.19	32.06	32.28	1,401,887	-1.08(-3.23%)
Mar 02, 2007	34.19	34.40	32.99	33.36	1,646,451	-0.89(-2.59%)
Mar 01, 2007	33.74	35.00	33.56	34.25	1,995,379	-0.61(-1.75%)
Feb 28, 2007	33.78	35.01	33.25	34.86	1,872,676	+1.31(+3.89%)
Feb 27, 2007	34.65	34.79	33.36	33.55	1,721,248	-1.98(-5.59%)
Feb 26, 2007	35.48	35.80	35.36	35.54	852,811	+0.21(+0.60%)
Feb 23, 2007	35.26	35.65	35.15	35.32	1,219,414	+0.01(+0.02%)
Feb 22, 2007	35.62	35.76	34.95	35.31	1,358,921	-0.27(-0.75%)
Feb 21, 2007	34.96	35.60	34.82	35.58	981,006	+0.46(+1.30%)
Feb 20, 2007	34.57	35.27	34.31	35.12	1,144,748	+0.56(+1.61%)
Feb 16, 2007	34.06	34.79	34.00	34.57	1,310,454	+0.54(+1.59%)
Feb 15, 2007	33.50	34.35	33.26	34.02	3,463,194	+1.12(+3.41%)
Feb 14, 2007	32.72	33.08	32.48	32.90	1,269,492	+0.24(+0.72%)
Feb 13, 2007	32.79	32.93	32.29	32.67	1,229,616	+0.56(+1.74%)
Feb 12, 2007	31.66	32.59	31.18	32.11	1,233,751	-0.31(-0.94%)
Feb 09, 2007	32.70	32.70	31.99	32.41	1,273,645	-0.37(-1.14%)
Feb 08, 2007	32.73	32.79	32.18	32.79	1,380,142	-0.06(-0.19%)
Feb 07, 2007	32.67	33.06	32.57	32.85	918,785	+0.28(+0.87%)
Feb 06, 2007	32.68	32.89	32.33	32.57	905,423	-0.04(-0.12%)
Feb 05, 2007	32.64	32.93	32.38	32.60	1,086,718	-0.07(-0.21%)
Feb 02, 2007	32.76	32.89	32.35	32.67	947,341	-0.16(-0.49%)
Feb 01, 2007	31.96	32.83	31.92	32.83	1,373,593	+1.05(+3.29%)
Jan 31, 2007	31.75	32.17	31.35	31.79	1,226,094	-0.07(-0.22%)
Jan 30, 2007	31.37	32.09	31.22	31.86	1,366,257	+0.66(+2.10%)
Jan 29, 2007	31.68	31.83	31.12	31.20	1,474,064	-0.47(-1.47%)
Jan 26, 2007	31.64	31.99	31.32	31.67	1,099,817	+0.05(+0.14%)
Jan 25, 2007	31.47	32.10	31.02	31.62	1,993,452	+0.61(+1.97%)
Jan 24, 2007	30.57	31.03	30.44	31.01	1,016,244	+0.40(+1.32%)
Jan 23, 2007	29.52	30.69	29.47	30.60	1,109,642	+1.19(+4.05%)
Jan 22, 2007	29.70	29.77	29.27	29.41	602,830	-0.23(-0.77%)
Jan 19, 2007	28.83	29.72	28.77	29.64	870,448	+0.75(+2.59%)
Jan 18, 2007	29.43	29.79	28.85	28.89	667,671	-0.46(-1.56%)
Jan 17, 2007	29.28	29.57	29.17	29.35	1,088,552	+0.04(+0.13%)
Jan 16, 2007	29.89	30.03	29.22	29.31	1,065,366	-0.63(-2.12%)
Jan 12, 2007	29.62	30.08	29.60	29.95	827,876	+0.25(+0.85%)
Jan 11, 2007	29.89	30.16	29.63	29.70	1,179,985	-0.19(-0.64%)
Jan 10, 2007	29.31	29.96	29.18	29.89	987,949	+0.35(+1.19%)
Jan 09, 2007	29.59	29.64	29.09	29.54	1,033,142	-0.05(-0.15%)
Jan 08, 2007	29.29	29.67	29.06	29.58	768,274	+0.30(+1.02%)
Jan 05, 2007	29.60	29.87	29.09	29.28	744,433	-0.65(-2.17%)
Jan 04, 2007	29.92	30.15	29.39	29.93	1,058,554	+0.02(+0.05%)
Jan 03, 2007	30.37	30.38	29.54	29.92	1,967,253	-0.15(-0.48%)
Dec 29, 2006	30.08	30.47	29.77	30.06	492,795	-0.15(-0.51%)
Dec 28, 2006	30.61	31.27	30.15	30.22	757,663	-0.34(-1.10%)
Dec 27, 2006	30.27	30.60	30.08	30.55	837,831	+0.55(+1.83%)
Dec 26, 2006	29.64	30.18	29.54	30.00	784,386	+0.41(+1.39%)
Dec 22, 2006	29.79	29.79	29.07	29.59	780,325	-0.01(-0.03%)
Dec 21, 2006	29.70	29.93	29.44	29.60	2,106,761	-0.18(-0.59%)
Dec 20, 2006	29.83	29.90	29.53	29.77	1,327,483	-0.02(-0.08%)
Dec 19, 2006	29.39	29.86	29.02	29.80	707,886	+0.27(+0.93%)
Dec 18, 2006	30.19	30.24	29.28	29.52	1,005,895	-0.64(-2.13%)
Dec 15, 2006	30.66	30.77	29.99	30.16	1,324,208	-0.39(-1.27%)
Dec 14, 2006	29.96	30.69	29.89	30.55	1,783,339	+0.71(+2.38%)
Dec 13, 2006	30.02	30.02	29.43	29.84	1,827,615	+0.27(+0.93%)
Dec 12, 2006	30.01	31.11	29.31	29.57	4,329,451	-1.54(-4.96%)
Dec 11, 2006	30.97	31.16	30.54	31.11	2,053,316	+0.25(+0.82%)
Dec 08, 2006	30.31	30.91	29.91	30.86	1,827,353	+0.50(+1.63%)
Dec 07, 2006	30.35	30.69	30.15	30.36	1,451,534	+0.20(+0.66%)
Dec 06, 2006	29.73	30.51	29.35	30.16	1,603,747	+0.38(+1.28%)
Dec 05, 2006	30.03	30.05	29.46	29.78	1,729,763	-0.25(-0.84%)
Dec 04, 2006	28.63	30.12	28.63	30.03	1,667,541	+1.14(+3.94%)
Dec 01, 2006	28.54	29.70	28.36	28.89	1,905,031	-0.49(-1.66%)
Nov 30, 2006	28.55	29.47	28.46	29.38	2,111,084	+0.83(+2.91%)
Nov 29, 2006	27.82	28.62	27.82	28.55	1,452,450	+0.89(+3.20%)
Nov 28, 2006	27.64	27.83	27.48	27.67	1,251,769	-0.16(-0.58%)
Nov 27, 2006	28.63	28.74	27.76	27.83	1,714,175	-0.91(-3.16%)
Nov 24, 2006	29.01	29.04	28.64	28.73	658,764	-0.14(-0.50%)
Nov 22, 2006	29.51	29.79	28.68	28.88	2,181,034	-0.21(-0.73%)
Nov 21, 2006	28.78	29.20	28.38	29.09	3,929,660	+1.95(+7.20%)
Nov 20, 2006	26.00	27.25	26.00	27.14	2,757,010	+1.47(+5.71%)
Nov 17, 2006	25.05	25.86	25.05	25.67	1,066,938	+0.63(+2.53%)
Nov 16, 2006	26.10	26.34	24.99	25.04	1,459,393	-0.89(-3.44%)
Nov 15, 2006	26.41	26.41	25.85	25.93	762,379	-0.34(-1.31%)
Nov 14, 2006	26.09	26.38	25.88	26.28	1,173,566	+0.27(+1.03%)
Nov 13, 2006	25.42	26.01	25.28	26.01	835,080	+0.48(+1.88%)
Nov 10, 2006	25.88	26.09	25.27	25.53	672,125	-0.43(-1.65%)
Nov 09, 2006	26.12	26.54	25.81	25.96	723,343	-0.02(-0.06%)
Nov 08, 2006	25.97	26.21	25.82	25.97	479,565	-0.15(-0.58%)
Nov 07, 2006	26.28	26.45	25.96	26.12	636,626	-0.08(-0.29%)
Nov 06, 2006	25.72	26.38	25.72	26.20	655,096	+0.66(+2.57%)
Nov 03, 2006	25.57	25.80	25.38	25.54	518,339	+0.13(+0.51%)
Nov 02, 2006	25.59	25.68	25.27	25.41	645,926	-0.37(-1.42%)
Nov 01, 2006	26.27	26.63	25.67	25.78	962,143	-0.44(-1.69%)
Oct 31, 2006	26.09	26.47	25.91	26.22	913,021	+0.05(+0.17%)
Oct 30, 2006	26.13	26.30	25.96	26.18	1,086,325	+0.05(+0.18%)
Oct 27, 2006	26.65	26.73	26.04	26.13	1,199,634	-0.51(-1.92%)
Oct 26, 2006	26.97	26.97	26.30	26.64	1,181,033	-0.23(-0.85%)
Oct 25, 2006	26.71	26.90	26.38	26.87	1,142,914	+0.17(+0.63%)
Oct 24, 2006	26.44	26.98	26.11	26.70	1,545,979	+0.27(+1.01%)
Oct 23, 2006	26.05	26.64	25.23	26.44	1,374,248	+0.40(+1.52%)
Oct 20, 2006	27.17	27.33	25.77	26.04	2,453,630	-1.13(-4.16%)
Oct 19, 2006	25.50	27.28	25.41	27.17	2,732,646	+0.58(+2.18%)
Oct 18, 2006	27.18	27.47	26.21	26.59	1,144,093	-0.49(-1.80%)
Oct 17, 2006	27.09	27.18	26.49	27.08	819,885	-0.04(-0.14%)
Oct 16, 2006	27.10	27.23	26.76	27.12	840,320	+0.57(+2.16%)
Oct 13, 2006	26.14	26.82	25.92	26.54	875,688	+0.40(+1.55%)
Oct 12, 2006	25.80	26.15	25.73	26.14	1,163,742	+0.44(+1.72%)
Oct 11, 2006	25.19	25.97	25.12	25.70	963,715	+0.05(+0.21%)
Oct 10, 2006	25.57	26.00	25.42	25.64	910,925	-0.02(-0.06%)
Oct 09, 2006	25.22	26.28	25.20	25.66	1,211,423	+0.53(+2.13%)
Oct 06, 2006	25.04	25.38	24.83	25.12	940,923	+0.02(+0.06%)
Oct 05, 2006	23.94	25.32	23.90	25.11	1,420,226	+1.32(+5.55%)
Oct 04, 2006	23.78	24.08	23.21	23.79	1,033,928	-0.07(-0.29%)
Oct 03, 2006	24.43	24.44	23.62	23.86	1,422,846	-0.92(-3.70%)
Oct 02, 2006	24.73	24.98	24.51	24.77	1,247,577	+0.24(+0.96%)
Sep 29, 2006	24.55	24.98	24.44	24.54	737,490	-0.02(-0.06%)
Sep 28, 2006	24.70	24.80	24.25	24.55	1,078,596	-0.15(-0.62%)
Sep 27, 2006	25.46	25.46	24.26	24.70	1,676,056	-0.53(-2.12%)
Sep 26, 2006	23.67	25.36	23.25	25.24	3,033,799	+2.93(+13.14%)
Sep 25, 2006	21.91	22.37	21.70	22.31	983,888	-0.10(-0.44%)
Sep 22, 2006	23.09	23.39	22.33	22.41	945,769	-0.69(-2.97%)
Sep 21, 2006	23.14	23.74	22.99	23.09	1,005,371	-0.05(-0.20%)
Sep 20, 2006	23.44	23.50	22.94	23.14	1,067,593	-0.05(-0.20%)
Sep 19, 2006	23.66	23.76	22.72	23.18	860,100	-0.52(-2.19%)
Sep 18, 2006	23.38	24.14	23.18	23.70	1,002,620	+0.34(+1.47%)
Sep 15, 2006	23.70	23.79	23.28	23.36	1,113,047	-0.09(-0.39%)
Sep 14, 2006	23.97	24.21	23.28	23.45	1,260,415	-0.69(-2.85%)
Sep 13, 2006	23.65	24.22	23.44	24.14	1,314,646	+1.03(+4.46%)
Sep 12, 2006	23.09	23.50	22.87	23.11	945,114	+0.35(+1.54%)
Sep 11, 2006	23.88	23.88	22.66	22.76	992,010	-1.29(-5.37%)
Sep 08, 2006	24.36	24.51	23.94	24.05	864,161	-0.31(-1.28%)
Sep 07, 2006	24.56	24.69	23.89	24.36	1,238,015	-0.33(-1.33%)
Sep 06, 2006	25.14	25.31	24.61	24.69	1,165,707	-0.63(-2.50%)
Sep 05, 2006	25.26	25.54	24.85	25.32	955,987	+0.13(+0.52%)
Sep 01, 2006	24.81	25.51	24.72	25.19	684,962	+0.18(+0.70%)
Aug 31, 2006	25.12	25.32	24.76	25.02	867,959	+0.14(+0.55%)
Aug 30, 2006	25.64	25.73	24.77	24.88	1,485,199	-0.51(-2.01%)
Aug 29, 2006	25.04	25.62	23.76	25.39	3,324,603	+2.38(+10.35%)
Aug 28, 2006	23.25	23.36	22.75	23.01	871,365	-0.24(-1.02%)
Aug 25, 2006	23.34	23.83	23.21	23.25	593,398	-0.21(-0.88%)
Aug 24, 2006	23.99	24.03	23.16	23.45	1,057,899	-0.35(-1.48%)
Aug 23, 2006	24.77	25.01	23.68	23.80	1,586,456	-1.01(-4.06%)
Aug 22, 2006	24.87	25.05	24.55	24.81	1,097,721	-0.22(-0.88%)
Aug 21, 2006	25.19	25.58	25.00	25.03	899,267	-0.30(-1.18%)
Aug 18, 2006	25.53	25.78	25.12	25.33	1,147,761	-0.21(-0.84%)
Aug 17, 2006	25.76	26.07	25.28	25.54	1,153,262	-0.60(-2.31%)
Aug 16, 2006	25.69	26.18	25.41	26.15	1,009,170	+0.82(+3.22%)
Aug 15, 2006	24.99	25.45	24.86	25.33	913,938	+0.64(+2.60%)
Aug 14, 2006	24.86	25.12	24.52	24.69	1,014,410	-0.17(-0.68%)
Aug 11, 2006	25.00	25.25	24.54	24.86	1,342,809	-0.14(-0.58%)
Aug 10, 2006	25.07	25.19	24.28	25.00	1,410,140	-0.07(-0.27%)
Aug 09, 2006	26.11	26.22	25.00	25.07	1,478,911	-0.82(-3.18%)
Aug 08, 2006	25.86	26.30	25.65	25.89	1,834,426	+0.23(+0.89%)
Aug 07, 2006	25.50	26.04	25.36	25.67	902,280	+0.17(+0.66%)
Aug 04, 2006	27.02	27.21	25.36	25.50	1,401,101	-0.94(-3.55%)
Aug 03, 2006	25.88	26.64	25.83	26.44	1,268,405	-0.02(-0.09%)
Aug 02, 2006	26.34	26.75	26.03	26.46	1,445,246	+0.42(+1.61%)
Aug 01, 2006	26.72	26.99	25.65	26.04	1,899,137	-1.33(-4.85%)
Jul 31, 2006	27.51	27.79	27.10	27.37	1,750,460	-0.14(-0.53%)
Jul 28, 2006	27.91	28.25	26.99	27.51	2,135,710	-0.21(-0.74%)
Jul 27, 2006	28.55	28.78	27.54	27.72	1,387,740	-0.52(-1.84%)
Jul 26, 2006	28.86	28.91	27.80	28.24	1,515,589	-0.86(-2.94%)
Jul 25, 2006	28.74	29.18	28.22	29.09	1,374,903	+1.08(+3.87%)
Jul 24, 2006	27.90	28.37	27.54	28.01	1,448,390	+0.11(+0.38%)
Jul 21, 2006	28.74	28.86	27.50	27.90	2,822,507	+0.64(+2.35%)
Jul 20, 2006	30.25	30.66	27.20	27.26	2,375,559	+12.05(+79.24%)
Jul 19, 2006	14.72	15.21	14.71	15.21	1,446,687	+0.49(+3.36%)
Jul 18, 2006	14.62	14.85	14.45	14.71	1,309,930	+0.27(+1.85%)
Jul 17, 2006	14.57	14.67	14.24	14.45	1,316,742	-0.25(-1.69%)
Jul 14, 2006	14.62	14.80	14.41	14.70	1,330,889	+0.08(+0.53%)
Jul 13, 2006	15.07	15.13	14.59	14.62	1,665,445	-0.45(-2.99%)
Jul 12, 2006	15.46	15.66	15.02	15.07	1,951,796	-0.35(-2.25%)
Jul 11, 2006	15.44	15.45	15.03	15.41	1,372,283	-0.02(-0.16%)
Jul 10, 2006	15.53	15.76	15.36	15.44	1,496,726	-0.04(-0.26%)
Jul 07, 2006	15.58	15.80	15.42	15.48	1,906,734	-0.11(-0.69%)
Jul 06, 2006	15.87	16.10	15.52	15.59	2,344,513	-0.28(-1.78%)
Jul 05, 2006	15.96	16.05	15.32	15.87	2,296,046	-0.10(-0.60%)
Jul 03, 2006	15.59	15.96	15.59	15.96	1,915,904	+0.13(+0.84%)
Jun 30, 2006	15.36	15.83	14.83	15.83	5,704,223	+0.85(+5.68%)
Jun 29, 2006	14.08	15.00	14.06	14.98	2,047,683	+1.04(+7.45%)
Jun 28, 2006	14.03	14.05	13.79	13.94	1,312,550	+0.14(+1.04%)
Jun 27, 2006	14.10	14.16	13.74	13.80	1,403,459	-0.20(-1.40%)
Jun 26, 2006	14.16	14.16	13.87	13.99	1,372,283	-0.05(-0.33%)
Jun 23, 2006	13.70	14.19	13.57	14.04	1,363,113	+0.34(+2.47%)
Jun 22, 2006	13.61	13.89	13.55	13.70	1,813,467	-0.16(-1.13%)
Jun 21, 2006	13.41	14.10	13.41	13.86	1,448,521	+0.45(+3.37%)
Jun 20, 2006	13.55	13.85	13.33	13.41	1,419,964	-0.13(-0.93%)
Jun 19, 2006	13.85	13.93	13.31	13.53	2,433,326	-0.29(-2.08%)
Jun 16, 2006	14.07	14.08	13.58	13.82	2,350,801	-0.25(-1.75%)
Jun 15, 2006	13.58	14.13	13.58	14.07	1,668,327	+0.82(+6.16%)
Jun 14, 2006	12.98	13.29	12.85	13.25	1,366,519	+0.36(+2.83%)
Jun 13, 2006	13.22	13.36	12.63	12.89	2,664,922	-0.36(-2.74%)
Jun 12, 2006	13.95	14.00	13.21	13.25	2,552,792	-0.89(-6.26%)
Jun 09, 2006	14.49	14.74	14.01	14.13	1,659,943	-0.23(-1.58%)
Jun 08, 2006	14.51	14.51	13.66	14.36	3,725,704	-0.15(-1.04%)
Jun 07, 2006	15.16	15.31	14.48	14.51	1,838,094	-0.63(-4.15%)
Jun 06, 2006	15.13	15.34	14.76	15.14	2,521,354	+0.03(+0.21%)
Jun 05, 2006	15.84	15.88	15.05	15.11	6,122,091	-0.85(-5.32%)
Jun 02, 2006	16.09	16.11	15.69	15.96	1,141,473	+0.17(+1.06%)
Jun 01, 2006	15.42	15.80	15.30	15.79	1,383,548	+0.40(+2.63%)
May 31, 2006	15.17	15.70	15.12	15.38	1,525,807	+0.39(+2.61%)
May 30, 2006	15.93	15.93	14.96	14.99	1,519,257	-0.93(-5.86%)
May 26, 2006	15.84	16.08	15.67	15.93	884,465	+0.31(+2.02%)
May 25, 2006	15.57	15.63	15.18	15.61	1,562,485	+0.36(+2.37%)
May 24, 2006	15.49	15.73	14.71	15.25	1,743,779	-0.26(-1.69%)
May 23, 2006	15.60	16.13	15.45	15.51	1,542,050	+0.25(+1.65%)
May 22, 2006	15.73	15.74	14.79	15.26	2,357,612	-0.85(-5.29%)
May 19, 2006	16.11	16.26	15.57	16.11	2,314,647	+0.02(+0.15%)
May 18, 2006	16.61	16.87	16.04	16.09	2,118,157	+0.05(+0.29%)
May 17, 2006	16.70	16.79	15.88	16.04	1,686,928	-0.50(-3.01%)
May 16, 2006	16.77	16.93	15.95	16.54	1,772,859	-0.19(-1.12%)
May 15, 2006	16.70	17.00	16.42	16.73	1,809,537	-0.66(-3.79%)
May 12, 2006	17.91	17.91	17.16	17.39	1,539,168	-0.52(-2.89%)
May 11, 2006	18.67	18.99	17.82	17.90	2,031,440	-0.69(-3.74%)
May 10, 2006	18.58	18.65	18.36	18.60	909,353	-0.02(-0.09%)
May 09, 2006	18.34	18.72	18.28	18.62	1,123,134	+0.36(+1.94%)
May 08, 2006	18.23	18.30	18.01	18.26	1,191,774	+0.45(+2.54%)
May 05, 2006	17.94	18.21	17.80	17.81	812,156	+0.04(+0.20%)
May 04, 2006	17.75	17.98	17.56	17.77	788,316	+0.26(+1.48%)
May 03, 2006	17.32	17.62	16.93	17.51	963,584	+0.23(+1.30%)
May 02, 2006	17.41	17.42	17.07	17.29	1,286,089	+0.11(+0.63%)

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.