Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.92	19.18	18.82	18.96	6,073,416	+0.12(+0.62%)
Mar 29, 2007	18.99	19.11	18.69	18.84	8,148,191	+0.10(+0.55%)
Mar 28, 2007	19.24	19.18	18.74	18.74	11,616,877	-0.50(-2.59%)
Mar 27, 2007	19.26	19.28	18.97	19.24	7,911,971	-0.10(-0.54%)
Mar 26, 2007	19.43	19.52	19.08	19.34	7,836,111	-0.02(-0.11%)
Mar 23, 2007	19.59	19.74	19.36	19.36	5,919,384	-0.22(-1.13%)
Mar 22, 2007	0.1523	19.88	19.31	19.59	5,721,859	-0.17(-0.84%)
Mar 21, 2007	19.45	19.79	19.42	19.75	4,776,428	+0.28(+1.46%)
Mar 20, 2007	19.33	19.67	19.24	19.47	5,852,338	+0.24(+1.22%)
Mar 19, 2007	19.08	19.37	19.08	19.23	4,954,735	+0.19(+0.98%)
Mar 16, 2007	19.34	19.49	18.96	19.05	6,100,667	-0.25(-1.29%)
Mar 15, 2007	19.54	19.71	19.22	19.29	6,257,417	-0.37(-1.87%)
Mar 14, 2007	19.27	19.74	19.07	19.66	12,669,470	+0.37(+1.94%)
Mar 13, 2007	19.34	19.37	19.14	19.29	7,484,554	-0.06(-0.29%)
Mar 12, 2007	19.25	19.50	19.24	19.34	6,423,672	-0.14(-0.71%)
Mar 09, 2007	19.90	19.94	19.45	19.48	5,058,771	-0.38(-1.92%)
Mar 08, 2007	19.79	20.05	19.70	19.86	5,075,677	+0.20(+1.02%)
Mar 07, 2007	19.65	19.97	19.63	19.66	6,817,854	-0.16(-0.80%)
Mar 06, 2007	19.81	19.99	19.72	19.82	5,709,433	+0.12(+0.63%)
Mar 05, 2007	19.79	20.08	19.70	19.70	5,326,236	-0.32(-1.59%)
Mar 02, 2007	20.40	20.40	20.00	20.01	5,553,811	-0.37(-1.83%)
Mar 01, 2007	20.62	20.62	20.07	20.39	5,899,789	-0.26(-1.24%)
Feb 28, 2007	20.77	20.87	20.51	20.64	6,517,304	-0.17(-0.80%)
Feb 27, 2007	20.67	20.85	20.51	20.81	6,198,837	-0.17(-0.79%)
Feb 26, 2007	21.18	21.29	20.84	20.98	4,366,715	-0.16(-0.75%)
Feb 23, 2007	21.28	21.35	21.09	21.14	3,381,328	-0.12(-0.55%)
Feb 22, 2007	21.66	21.70	21.15	21.25	4,819,921	-0.30(-1.41%)
Feb 21, 2007	21.50	21.72	21.32	21.56	3,159,239	-0.12(-0.54%)
Feb 20, 2007	21.58	21.79	21.47	21.68	3,993,698	+0.10(+0.48%)
Feb 16, 2007	21.58	21.69	21.23	21.57	5,831,964	-0.01(-0.03%)
Feb 15, 2007	21.90	21.97	21.53	21.58	6,088,010	-0.36(-1.64%)
Feb 14, 2007	20.93	21.97	20.77	21.94	8,776,544	-0.08(-0.35%)
Feb 13, 2007	22.15	22.23	21.90	22.01	5,275,354	-0.04(-0.19%)
Feb 12, 2007	22.10	22.22	21.91	22.06	2,823,189	-0.07(-0.31%)
Feb 09, 2007	22.31	22.40	22.08	22.13	3,284,661	-0.12(-0.56%)
Feb 08, 2007	22.56	22.56	22.25	22.25	4,682,073	-0.33(-1.47%)
Feb 07, 2007	22.63	22.72	22.49	22.58	3,444,906	-0.05(-0.21%)
Feb 06, 2007	22.91	22.93	22.42	22.63	6,880,709	-0.28(-1.21%)
Feb 05, 2007	23.50	23.53	22.76	22.91	6,274,986	-0.57(-2.45%)
Feb 02, 2007	23.23	24.03	23.11	23.48	10,576,460	+0.21(+0.92%)
Feb 01, 2007	22.15	23.56	22.12	23.27	9,735,787	+1.13(+5.10%)
Jan 31, 2007	21.47	22.19	21.46	22.14	5,291,553	+0.66(+3.06%)
Jan 30, 2007	21.45	21.59	21.38	21.48	2,312,643	+0.05(+0.23%)
Jan 29, 2007	21.39	21.57	21.29	21.43	2,712,316	+0.05(+0.23%)
Jan 26, 2007	21.69	21.70	21.32	21.38	3,502,126	-0.24(-1.09%)
Jan 25, 2007	21.92	22.00	21.61	21.62	2,894,958	-0.30(-1.36%)
Jan 24, 2007	21.76	21.97	21.70	21.92	2,444,422	+0.17(+0.76%)
Jan 23, 2007	21.69	21.95	21.69	21.75	5,294,009	+0.06(+0.26%)
Jan 22, 2007	22.11	22.11	21.65	21.70	4,377,766	-0.37(-1.66%)
Jan 19, 2007	21.56	22.08	21.38	22.06	6,019,663	+0.66(+3.10%)
Jan 18, 2007	21.49	21.56	21.27	21.40	5,257,308	-0.12(-0.55%)
Jan 17, 2007	21.38	21.61	21.29	21.52	8,138,539	+0.13(+0.61%)
Jan 16, 2007	21.29	21.45	21.25	21.38	7,600,150	+0.43(+2.05%)
Jan 12, 2007	20.75	21.02	20.64	20.96	5,248,782	+0.15(+0.73%)
Jan 11, 2007	20.61	20.91	20.60	20.80	2,982,811	+0.19(+0.94%)
Jan 10, 2007	20.49	20.62	20.35	20.61	4,474,144	+0.06(+0.27%)
Jan 09, 2007	20.21	20.59	20.10	20.55	3,633,906	+0.39(+1.92%)
Jan 08, 2007	20.24	20.24	20.06	20.17	3,911,770	-0.08(-0.38%)
Jan 05, 2007	20.21	20.28	20.07	20.24	3,314,427	-0.01(-0.03%)
Jan 04, 2007	20.28	20.34	20.04	20.25	4,052,941	-0.01(-0.07%)
Jan 03, 2007	20.66	20.81	20.13	20.26	4,538,878	-0.41(-1.98%)
Dec 29, 2006	20.90	21.13	20.63	20.67	2,934,550	-0.25(-1.19%)
Dec 28, 2006	20.62	20.96	20.62	20.92	3,404,447	+0.22(+1.07%)
Dec 27, 2006	20.42	20.74	20.42	20.70	2,172,194	+0.38(+1.87%)
Dec 26, 2006	20.24	20.40	20.22	20.32	1,335,423	+0.08(+0.38%)
Dec 22, 2006	20.31	20.40	20.16	20.24	1,561,413	-0.03(-0.14%)
Dec 21, 2006	20.40	20.44	20.22	20.27	2,496,730	-0.09(-0.44%)
Dec 20, 2006	20.19	20.49	20.16	20.36	2,944,664	+0.16(+0.79%)
Dec 19, 2006	20.07	20.29	19.97	20.20	4,460,128	+0.03(+0.14%)
Dec 18, 2006	20.26	20.28	20.06	20.17	4,416,491	-0.09(-0.44%)
Dec 15, 2006	20.73	20.76	20.13	20.26	15,478,454	-0.41(-1.98%)
Dec 14, 2006	20.39	20.73	20.33	20.67	2,950,444	+0.24(+1.19%)
Dec 13, 2006	20.67	20.69	20.37	20.43	2,204,561	-0.03(-0.17%)
Dec 12, 2006	20.58	20.66	20.35	20.46	2,680,672	-0.14(-0.67%)
Dec 11, 2006	20.73	20.92	20.52	20.60	2,366,540	-0.13(-0.63%)
Dec 08, 2006	20.80	20.92	20.66	20.73	2,496,874	-0.03(-0.13%)
Dec 07, 2006	20.90	20.96	20.68	20.76	5,030,739	-0.03(-0.17%)
Dec 06, 2006	20.10	20.85	20.03	20.80	8,158,190	+0.70(+3.48%)
Dec 05, 2006	20.14	20.17	19.98	20.10	3,881,570	+0.03(+0.14%)
Dec 04, 2006	19.90	20.08	19.85	20.07	3,845,302	+0.17(+0.83%)
Dec 01, 2006	19.78	19.97	19.73	19.90	4,652,307	+0.05(+0.24%)
Nov 30, 2006	19.82	19.97	19.74	19.86	6,793,723	+0.15(+0.74%)
Nov 29, 2006	19.43	19.80	19.43	19.71	2,507,133	+0.30(+1.57%)
Nov 28, 2006	19.55	19.56	19.28	19.41	2,620,562	-0.15(-0.74%)
Nov 27, 2006	19.86	19.89	19.43	19.55	3,262,409	-0.31(-1.57%)
Nov 24, 2006	19.80	19.95	19.70	19.86	960,747	-0.01(-0.03%)
Nov 22, 2006	20.00	20.06	19.86	19.87	3,264,576	-0.03(-0.17%)
Nov 21, 2006	19.84	19.97	19.81	19.90	2,539,356	+0.12(+0.63%)
Nov 20, 2006	19.97	20.16	19.74	19.78	3,948,760	-0.27(-1.35%)
Nov 17, 2006	19.68	20.08	19.47	20.05	5,870,978	+0.33(+1.65%)
Nov 16, 2006	19.76	19.87	19.59	19.72	3,207,501	+0.05(+0.25%)
Nov 15, 2006	19.58	19.84	19.47	19.68	4,587,284	+0.10(+0.49%)
Nov 14, 2006	19.41	19.61	19.12	19.58	3,665,839	+0.26(+1.32%)
Nov 13, 2006	19.38	19.47	19.13	19.32	3,395,200	+0.03(+0.18%)
Nov 10, 2006	19.15	19.43	19.15	19.29	2,790,921	+0.08(+0.40%)
Nov 09, 2006	19.21	19.34	19.09	19.21	4,095,278	-0.03(-0.14%)
Nov 08, 2006	19.00	19.32	18.98	19.24	6,490,284	+0.06(+0.32%)
Nov 07, 2006	19.05	19.25	18.87	19.18	3,553,277	+0.22(+1.17%)
Nov 06, 2006	18.82	19.05	18.77	18.96	3,606,452	+0.21(+1.15%)
Nov 03, 2006	18.69	18.89	18.64	18.74	2,731,823	+0.10(+0.52%)
Nov 02, 2006	18.84	18.98	18.58	18.64	3,742,710	-0.20(-1.07%)
Nov 01, 2006	19.24	19.24	18.75	18.84	5,135,932	-0.29(-1.52%)
Oct 31, 2006	19.38	19.59	18.71	19.14	9,165,610	-0.24(-1.25%)
Oct 30, 2006	19.63	19.68	19.34	19.38	4,230,959	-0.25(-1.27%)
Oct 27, 2006	19.72	19.73	19.45	19.63	4,050,340	-0.17(-0.84%)
Oct 26, 2006	19.20	19.89	19.21	19.79	6,861,636	+0.60(+3.10%)
Oct 25, 2006	19.34	19.35	19.14	19.20	3,249,260	-0.18(-0.93%)
Oct 24, 2006	19.27	19.44	19.24	19.38	3,377,860	+0.11(+0.57%)
Oct 23, 2006	19.26	19.34	19.16	19.27	2,415,668	+0.01(+0.04%)
Oct 20, 2006	19.43	19.43	18.96	19.26	2,525,051	-0.06(-0.32%)
Oct 19, 2006	19.27	19.43	19.14	19.32	2,563,342	+0.06(+0.29%)
Oct 18, 2006	19.53	19.81	19.20	19.27	3,159,962	-0.12(-0.61%)
Oct 17, 2006	19.72	19.72	19.34	19.38	3,709,188	-0.33(-1.68%)
Oct 16, 2006	18.96	19.74	18.96	19.72	6,275,853	+0.77(+4.05%)
Oct 13, 2006	19.02	19.06	18.79	18.95	3,841,111	-0.16(-0.83%)
Oct 12, 2006	19.01	19.16	18.88	19.11	4,783,364	+0.10(+0.51%)
Oct 11, 2006	19.17	19.27	18.92	19.01	5,307,447	-0.29(-1.51%)
Oct 10, 2006	19.40	19.60	19.19	19.30	4,404,931	-0.10(-0.50%)
Oct 09, 2006	19.07	19.41	18.79	19.40	4,773,394	+0.34(+1.78%)
Oct 06, 2006	19.03	19.11	18.91	19.06	2,997,838	-0.04(-0.22%)
Oct 05, 2006	19.03	19.21	19.01	19.10	3,833,309	+0.06(+0.29%)
Oct 04, 2006	18.98	19.18	18.62	19.05	5,408,160	+0.07(+0.36%)
Oct 03, 2006	19.19	19.20	18.85	18.98	4,285,289	-0.21(-1.08%)
Oct 02, 2006	19.05	19.38	18.87	19.18	5,373,048	+0.21(+1.09%)
Sep 29, 2006	19.17	19.26	18.98	18.98	3,201,143	-0.19(-1.01%)
Sep 28, 2006	19.13	19.29	18.93	19.17	3,334,945	+0.03(+0.18%)
Sep 27, 2006	18.89	19.20	18.84	19.14	5,274,647	+0.25(+1.32%)
Sep 26, 2006	18.55	19.10	18.39	18.89	6,884,177	+0.33(+1.79%)
Sep 25, 2006	18.50	18.69	18.32	18.55	4,703,747	+0.14(+0.75%)
Sep 22, 2006	18.16	18.48	17.89	18.42	5,587,479	+0.36(+1.99%)
Sep 21, 2006	18.20	18.38	17.96	18.06	8,271,330	-0.57(-3.05%)
Sep 20, 2006	18.40	18.93	18.19	18.62	12,163,160	-0.30(-1.57%)
Sep 19, 2006	19.08	19.11	18.73	18.92	3,976,937	-0.15(-0.80%)
Sep 18, 2006	19.13	19.56	18.77	19.07	5,489,800	-0.46(-2.37%)
Sep 15, 2006	19.64	19.78	19.52	19.54	3,560,791	+0.10(+0.53%)
Sep 14, 2006	19.12	19.65	18.94	19.43	3,443,028	+0.32(+1.67%)
Sep 13, 2006	19.24	19.41	19.05	19.11	4,966,584	-0.13(-0.68%)
Sep 12, 2006	19.03	19.37	18.96	19.25	5,470,727	+0.15(+0.80%)
Sep 11, 2006	18.55	19.14	18.46	19.09	5,843,813	+0.39(+2.11%)
Sep 08, 2006	18.55	18.73	18.42	18.70	2,406,565	+0.12(+0.67%)
Sep 07, 2006	18.97	18.98	18.47	18.57	5,686,891	-0.39(-2.04%)
Sep 06, 2006	19.36	19.37	18.91	18.96	3,970,435	-0.39(-2.04%)
Sep 05, 2006	19.28	19.41	19.07	19.36	3,430,457	+0.16(+0.83%)
Sep 01, 2006	19.02	19.31	18.91	19.20	3,190,017	+0.23(+1.20%)
Aug 31, 2006	18.89	19.06	18.72	18.97	3,307,347	+0.08(+0.44%)
Aug 30, 2006	18.96	18.96	18.78	18.89	1,780,179	+0.04(+0.22%)
Aug 29, 2006	18.83	18.87	18.58	18.84	3,359,798	+0.02(+0.11%)
Aug 28, 2006	18.45	18.88	18.45	18.82	3,956,852	+0.31(+1.68%)
Aug 25, 2006	18.17	18.62	18.07	18.51	3,606,018	+0.23(+1.25%)
Aug 24, 2006	18.41	18.49	18.04	18.28	4,709,093	+0.02(+0.11%)
Aug 23, 2006	18.58	18.69	18.24	18.26	3,521,344	-0.31(-1.68%)
Aug 22, 2006	18.69	18.84	18.53	18.57	3,308,214	-0.04(-0.22%)
Aug 21, 2006	18.86	18.87	18.61	18.62	2,683,417	-0.30(-1.57%)
Aug 18, 2006	19.08	19.08	18.80	18.91	2,871,694	-0.16(-0.83%)
Aug 17, 2006	19.09	19.25	18.96	19.07	3,186,115	+0.01(+0.07%)
Aug 16, 2006	18.64	19.15	18.51	19.06	4,303,785	+0.47(+2.53%)
Aug 15, 2006	18.31	18.69	18.30	18.59	6,701,536	+0.46(+2.52%)
Aug 14, 2006	18.51	18.64	18.10	18.13	3,973,613	-0.23(-1.24%)
Aug 11, 2006	18.46	18.56	18.14	18.36	2,581,259	-0.12(-0.64%)
Aug 10, 2006	18.35	18.52	18.18	18.48	3,321,218	+0.07(+0.38%)
Aug 09, 2006	19.14	19.14	18.37	18.41	5,507,573	-0.61(-3.20%)
Aug 08, 2006	19.36	19.44	18.93	19.02	5,363,367	-0.19(-1.01%)
Aug 07, 2006	18.93	19.25	18.75	19.21	4,396,840	+0.28(+1.46%)
Aug 04, 2006	19.25	19.72	18.69	18.93	5,371,603	-0.09(-0.47%)
Aug 03, 2006	18.48	19.20	18.40	19.02	7,694,072	+0.65(+3.54%)
Aug 02, 2006	18.48	18.55	18.14	18.37	5,205,867	+0.05(+0.26%)
Aug 01, 2006	18.53	18.63	18.04	18.33	7,817,037	-0.17(-0.94%)
Jul 31, 2006	18.61	18.69	18.28	18.50	4,581,215	-0.11(-0.59%)
Jul 28, 2006	18.17	18.73	18.14	18.61	4,939,852	+0.54(+2.99%)
Jul 27, 2006	18.27	18.51	17.94	18.07	4,571,390	-0.16(-0.87%)
Jul 26, 2006	18.60	18.60	17.97	18.23	5,933,111	-0.37(-1.97%)
Jul 25, 2006	18.26	18.71	18.24	18.60	5,755,382	+0.24(+1.32%)
Jul 24, 2006	18.15	18.53	18.04	18.35	5,780,235	+0.36(+2.00%)
Jul 21, 2006	18.51	18.52	17.95	17.99	8,994,817	-0.55(-2.95%)
Jul 20, 2006	19.14	19.16	18.50	18.54	3,959,308	-0.59(-3.08%)
Jul 19, 2006	19.03	19.36	19.00	19.13	5,297,188	+0.26(+1.36%)
Jul 18, 2006	19.02	19.20	18.47	18.87	4,740,160	-0.02(-0.11%)
Jul 17, 2006	18.71	18.96	18.71	18.89	3,024,281	+0.16(+0.85%)
Jul 14, 2006	18.87	18.87	18.30	18.73	7,222,729	-0.14(-0.73%)
Jul 13, 2006	19.17	19.27	18.82	18.87	7,885,384	-0.44(-2.26%)
Jul 12, 2006	19.83	19.86	19.29	19.31	5,232,165	-0.52(-2.62%)
Jul 11, 2006	19.78	19.85	19.45	19.83	3,842,412	+0.01(+0.07%)
Jul 10, 2006	19.72	19.92	19.61	19.81	4,024,476	+0.47(+2.43%)
Jul 07, 2006	19.90	19.99	19.30	19.34	7,461,435	-0.52(-2.61%)
Jul 06, 2006	20.02	20.03	19.72	19.86	5,381,718	-0.54(-2.65%)
Jul 05, 2006	20.44	20.45	20.14	20.40	4,135,448	-0.19(-0.94%)
Jul 03, 2006	20.58	20.69	20.33	20.60	2,089,109	+0.08(+0.41%)
Jun 30, 2006	20.69	20.73	20.33	20.51	6,011,572	-0.03(-0.13%)
Jun 29, 2006	20.13	20.60	19.97	20.54	4,782,497	+0.47(+2.34%)
Jun 28, 2006	19.86	20.09	19.74	20.07	3,218,482	+0.21(+1.08%)
Jun 27, 2006	19.92	20.13	19.61	19.86	5,052,125	-0.11(-0.55%)
Jun 26, 2006	19.62	20.04	19.62	19.97	3,977,804	+0.35(+1.76%)
Jun 23, 2006	19.55	19.88	19.52	19.62	3,756,726	-0.07(-0.35%)
Jun 22, 2006	19.72	19.83	19.61	19.69	3,775,800	-0.03(-0.14%)
Jun 21, 2006	19.59	19.96	19.59	19.72	4,527,608	+0.17(+0.85%)
Jun 20, 2006	19.43	19.62	19.37	19.55	6,428,151	+0.03(+0.14%)
Jun 19, 2006	19.77	19.87	19.44	19.52	4,795,501	-0.13(-0.67%)
Jun 16, 2006	19.75	19.84	19.50	19.65	5,551,355	-0.10(-0.49%)
Jun 15, 2006	19.38	19.90	19.25	19.75	5,690,070	+0.49(+2.55%)
Jun 14, 2006	19.12	19.41	19.12	19.26	6,657,031	+0.10(+0.51%)
Jun 13, 2006	19.70	19.95	19.14	19.16	10,348,157	-0.53(-2.71%)
Jun 12, 2006	20.06	20.13	19.70	19.70	3,662,660	-0.35(-1.76%)
Jun 09, 2006	20.14	20.50	20.04	20.05	4,543,213	-0.08(-0.38%)
Jun 08, 2006	19.97	20.19	19.57	20.13	6,790,978	-0.02(-0.10%)
Jun 07, 2006	20.67	20.79	20.08	20.15	5,897,421	-0.52(-2.51%)
Jun 06, 2006	21.02	21.03	20.46	20.67	8,092,300	-0.41(-1.94%)
Jun 05, 2006	21.66	21.66	21.07	21.07	3,899,054	-0.72(-3.30%)
Jun 02, 2006	21.94	21.95	21.54	21.79	3,911,770	+0.01(+0.03%)
Jun 01, 2006	21.42	21.83	21.26	21.79	3,226,141	+0.32(+1.48%)
May 31, 2006	21.46	21.58	21.36	21.47	3,236,255	+0.06(+0.29%)
May 30, 2006	21.42	21.49	21.28	21.41	3,224,985	-0.01(-0.03%)
May 26, 2006	21.47	21.65	21.32	21.41	2,183,464	-0.06(-0.29%)
May 25, 2006	21.12	21.50	21.12	21.47	2,652,351	+0.32(+1.50%)
May 24, 2006	21.04	21.43	20.88	21.16	3,434,069	+0.03(+0.13%)
May 23, 2006	21.76	22.44	20.43	21.13	2,853,777	+0.03(+0.16%)
May 22, 2006	21.33	21.65	20.99	21.09	4,916,155	-0.23(-1.07%)
May 19, 2006	21.33	21.55	21.14	21.32	4,707,793	-0.01(-0.03%)
May 18, 2006	21.57	21.79	21.32	21.33	3,802,531	-0.24(-1.12%)
May 17, 2006	21.83	21.83	21.36	21.57	4,373,142	-0.54(-2.44%)
May 16, 2006	22.48	22.48	22.08	22.11	3,970,146	-0.36(-1.60%)
May 15, 2006	22.42	22.49	22.19	22.47	2,607,413	+0.05(+0.22%)
May 12, 2006	22.82	22.84	22.39	22.42	2,862,880	-0.37(-1.64%)
May 11, 2006	23.00	23.07	22.79	22.80	3,889,517	-0.08(-0.33%)
May 10, 2006	22.51	23.00	22.50	22.87	3,408,493	+0.33(+1.44%)
May 09, 2006	22.63	22.73	22.49	22.55	2,769,970	-0.07(-0.31%)
May 08, 2006	22.67	22.79	22.57	22.62	2,894,380	-0.06(-0.24%)
May 05, 2006	22.46	22.71	22.35	22.67	4,342,943	+0.34(+1.52%)
May 04, 2006	22.32	22.56	22.25	22.33	3,651,967	-0.06(-0.25%)
May 03, 2006	22.44	22.57	22.26	22.39	4,055,831	-0.05(-0.22%)
May 02, 2006	22.49	22.53	22.02	22.44	4,772,238	+0.29(+1.31%)
May 01, 2006	22.08	22.28	21.70	22.15	4,113,196	+0.07(+0.31%)
Apr 28, 2006	22.12	22.22	22.01	22.08	4,594,075	-0.04(-0.19%)
Apr 27, 2006	22.01	22.24	21.83	22.12	4,841,740	-0.12(-0.56%)
Apr 26, 2006	22.37	22.64	22.20	22.24	2,068,013	-0.12(-0.56%)
Apr 25, 2006	22.42	22.51	22.24	22.37	2,510,023	-0.05(-0.22%)
Apr 24, 2006	23.29	23.32	22.39	22.42	1,738,275	-0.25(-1.10%)
Apr 21, 2006	22.96	22.96	22.56	22.67	2,410,611	-0.08(-0.34%)
Apr 20, 2006	22.73	22.81	22.51	22.74	2,024,664	+0.01(+0.03%)
Apr 19, 2006	22.70	22.73	22.50	22.73	1,928,719	+0.02(+0.09%)
Apr 18, 2006	22.12	22.78	22.01	22.71	3,927,086	+0.60(+2.72%)
Apr 17, 2006	22.08	22.18	22.01	22.11	1,719,491	-0.09(-0.41%)
Apr 13, 2006	22.24	22.31	22.05	22.20	1,321,118	-0.03(-0.16%)
Apr 12, 2006	22.22	22.28	22.08	22.24	1,479,629	+0.03(+0.12%)
Apr 11, 2006	22.34	22.38	22.11	22.21	2,732,690	-0.14(-0.62%)
Apr 10, 2006	22.41	22.42	22.25	22.35	1,681,344	-0.21(-0.95%)
Apr 07, 2006	22.73	22.90	22.49	22.56	3,748,924	-0.07(-0.31%)
Apr 06, 2006	22.93	22.93	22.50	22.63	3,074,565	-0.35(-1.51%)
Apr 05, 2006	22.80	23.04	22.61	22.98	3,880,270	+0.08(+0.33%)
Apr 04, 2006	22.71	23.07	22.56	22.90	4,285,723	+0.04(+0.18%)

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.