Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.27	31.37	30.29	30.37	1,624,549	-0.80(-2.58%)
Apr 27, 2007	30.35	31.28	30.35	31.17	1,596,972	+0.71(+2.33%)
Apr 26, 2007	30.37	30.67	30.06	30.46	1,015,130	+0.10(+0.31%)
Apr 25, 2007	29.71	30.39	29.45	30.37	1,166,161	+0.71(+2.39%)
Apr 24, 2007	29.73	29.73	28.93	29.66	857,101	+0.05(+0.16%)
Apr 23, 2007	29.61	29.83	29.48	29.61	664,650	+0.01(+0.02%)
Apr 20, 2007	30.11	30.14	29.38	29.61	1,168,714	+0.07(+0.23%)
Apr 19, 2007	29.08	29.74	28.86	29.54	1,405,521	+0.10(+0.32%)
Apr 18, 2007	29.21	29.56	28.87	29.44	977,301	+0.12(+0.40%)
Apr 17, 2007	29.77	29.84	29.25	29.33	682,428	-0.44(-1.47%)
Apr 16, 2007	28.55	29.78	28.55	29.77	811,234	+0.78(+2.70%)
Apr 13, 2007	28.98	29.56	28.77	28.98	2,513,778	-0.04(-0.13%)
Apr 12, 2007	28.15	29.14	28.02	29.02	1,268,771	+0.76(+2.68%)
Apr 11, 2007	28.81	28.81	28.21	28.26	786,481	-0.55(-1.91%)
Apr 10, 2007	28.84	28.96	28.62	28.81	702,666	-0.04(-0.13%)
Apr 09, 2007	29.08	29.28	28.74	28.85	920,559	-0.23(-0.78%)
Apr 05, 2007	28.75	29.18	28.71	29.08	1,222,053	+0.33(+1.16%)
Apr 04, 2007	28.44	28.81	28.36	28.75	970,681	+0.24(+0.83%)
Apr 03, 2007	27.89	28.57	27.75	28.51	1,181,009	+0.71(+2.57%)
Apr 02, 2007	28.18	28.21	27.40	27.79	1,102,892	-0.45(-1.61%)
Mar 30, 2007	28.40	28.81	27.94	28.25	813,882	-0.15(-0.54%)
Mar 29, 2007	28.54	28.69	27.93	28.40	725,552	+0.11(+0.39%)
Mar 28, 2007	28.82	28.82	28.15	28.29	924,585	-0.63(-2.19%)
Mar 27, 2007	29.30	29.30	28.68	28.93	793,265	-0.41(-1.39%)
Mar 26, 2007	29.32	29.43	28.61	29.33	1,321,164	+0.03(+0.11%)
Mar 23, 2007	29.10	29.40	29.09	29.30	752,032	+0.22(+0.75%)
Mar 22, 2007	29.09	29.32	28.94	29.08	1,212,785	+0.10(+0.33%)
Mar 21, 2007	28.85	29.08	28.51	28.99	1,075,088	+0.26(+0.92%)
Mar 20, 2007	28.83	28.87	28.56	28.72	706,827	-0.11(-0.37%)
Mar 19, 2007	27.78	28.97	27.67	28.83	1,847,170	+1.43(+5.23%)
Mar 16, 2007	27.76	28.02	27.18	27.40	2,178,360	-0.35(-1.28%)
Mar 15, 2007	27.49	27.96	27.46	27.75	951,767	+0.31(+1.12%)
Mar 14, 2007	26.65	27.49	26.65	27.44	1,335,728	+0.77(+2.87%)
Mar 13, 2007	27.53	27.91	26.55	26.68	1,775,485	-0.85(-3.09%)
Mar 12, 2007	27.37	27.75	27.25	27.53	651,219	+0.06(+0.23%)
Mar 09, 2007	27.83	27.85	27.28	27.47	1,048,419	-0.10(-0.36%)
Mar 08, 2007	27.23	27.81	27.02	27.57	1,817,664	+0.78(+2.90%)
Mar 07, 2007	26.70	27.22	26.54	26.79	2,502,929	+0.61(+2.32%)
Mar 06, 2007	25.33	26.57	25.05	26.18	2,169,470	+1.31(+5.25%)
Mar 05, 2007	24.91	25.60	24.72	24.88	1,534,139	-0.78(-3.05%)
Mar 02, 2007	26.31	26.65	25.59	25.66	1,235,671	-0.75(-2.84%)
Mar 01, 2007	26.05	26.49	25.72	26.41	1,643,998	+0.05(+0.18%)
Feb 28, 2007	26.56	26.60	25.80	26.36	1,355,209	-0.12(-0.46%)
Feb 27, 2007	27.04	27.49	24.85	26.48	2,083,599	-1.08(-3.91%)
Feb 26, 2007	28.15	28.28	27.43	27.56	1,028,669	-0.35(-1.27%)
Feb 23, 2007	28.14	28.29	27.76	27.92	973,140	-0.33(-1.16%)
Feb 22, 2007	28.13	28.30	27.60	28.24	1,445,620	+0.47(+1.68%)
Feb 21, 2007	27.60	28.15	27.35	27.78	2,077,736	+0.07(+0.25%)
Feb 20, 2007	27.46	27.78	27.32	27.71	1,280,498	+0.23(+0.85%)
Feb 16, 2007	27.32	27.49	27.16	27.48	1,497,634	+0.17(+0.64%)
Feb 15, 2007	26.81	27.38	26.73	27.30	1,736,900	+0.51(+1.89%)
Feb 14, 2007	26.63	27.22	26.49	26.79	1,777,411	+0.13(+0.50%)
Feb 13, 2007	25.96	27.01	25.94	26.66	3,306,687	+0.75(+2.90%)
Feb 12, 2007	24.66	26.17	24.59	25.91	4,197,356	+1.46(+5.99%)
Feb 09, 2007	24.98	25.15	24.36	24.45	2,122,752	-0.61(-2.45%)
Feb 08, 2007	24.02	25.35	23.82	25.06	5,806,312	+2.45(+10.83%)
Feb 07, 2007	22.42	22.73	22.38	22.61	1,776,242	+0.22(+0.97%)
Feb 06, 2007	22.90	23.11	22.34	22.40	2,244,749	-0.46(-2.01%)
Feb 05, 2007	22.78	23.32	22.74	22.86	1,539,813	+0.08(+0.35%)
Feb 02, 2007	22.89	22.96	22.69	22.78	1,541,515	-0.09(-0.39%)
Feb 01, 2007	22.89	23.18	22.64	22.87	1,932,852	+0.06(+0.28%)
Jan 31, 2007	22.89	22.99	22.44	22.80	2,966,329	-0.18(-0.78%)
Jan 30, 2007	23.00	23.13	22.79	22.98	1,132,777	+0.03(+0.12%)
Jan 29, 2007	23.10	23.27	22.73	22.96	1,683,751	-0.25(-1.07%)
Jan 26, 2007	22.98	23.32	22.68	23.20	1,207,299	+0.30(+1.32%)
Jan 25, 2007	23.47	23.72	22.82	22.90	1,810,855	-0.63(-2.67%)
Jan 24, 2007	23.52	23.57	23.33	23.53	2,531,679	+0.12(+0.50%)
Jan 23, 2007	23.16	23.86	23.14	23.42	1,352,183	+0.14(+0.61%)
Jan 22, 2007	23.50	23.52	23.06	23.27	761,300	-0.20(-0.83%)
Jan 19, 2007	23.08	23.50	23.01	23.47	705,881	+0.33(+1.44%)
Jan 18, 2007	23.42	23.82	23.05	23.14	1,074,710	-0.29(-1.24%)
Jan 17, 2007	23.61	23.80	23.36	23.43	1,513,522	-0.19(-0.78%)
Jan 16, 2007	23.99	24.29	23.48	23.61	1,340,645	-0.35(-1.46%)
Jan 12, 2007	23.78	24.07	23.52	23.96	1,154,718	+0.18(+0.76%)
Jan 11, 2007	23.37	23.87	23.36	23.78	1,401,928	+0.49(+2.11%)
Jan 10, 2007	23.32	23.55	23.01	23.29	846,036	-0.26(-1.12%)
Jan 09, 2007	23.48	23.60	23.09	23.55	1,022,885	+0.20(+0.86%)
Jan 08, 2007	22.58	23.44	22.34	23.35	1,406,656	+0.79(+3.52%)
Jan 05, 2007	22.89	22.99	22.51	22.56	1,293,170	-0.59(-2.54%)
Jan 04, 2007	22.89	23.19	22.52	23.15	1,460,373	+0.15(+0.64%)
Jan 03, 2007	23.11	23.56	22.96	23.00	1,825,419	-0.11(-0.48%)
Dec 29, 2006	23.61	23.79	23.11	23.11	707,205	-0.50(-2.13%)
Dec 28, 2006	23.66	23.79	23.42	23.61	705,125	-0.23(-0.98%)
Dec 27, 2006	23.27	23.92	23.26	23.84	884,811	+0.67(+2.90%)
Dec 26, 2006	22.91	23.27	22.77	23.17	549,271	+0.15(+0.67%)
Dec 22, 2006	23.06	23.17	22.77	23.02	559,106	-0.10(-0.41%)
Dec 21, 2006	23.18	23.47	23.05	23.11	1,032,531	-0.07(-0.32%)
Dec 20, 2006	22.96	23.46	22.96	23.19	1,159,257	+0.23(+1.01%)
Dec 19, 2006	22.78	23.11	22.48	22.96	886,324	+0.19(+0.81%)
Dec 18, 2006	23.33	23.35	22.70	22.77	1,329,675	-0.60(-2.56%)
Dec 15, 2006	23.15	23.39	22.98	23.37	1,592,016	+0.22(+0.96%)
Dec 14, 2006	22.68	23.27	22.68	23.15	1,202,193	+0.47(+2.07%)
Dec 13, 2006	22.31	22.69	22.24	22.68	1,367,314	+0.66(+3.00%)
Dec 12, 2006	22.44	22.44	21.78	22.02	1,715,148	-0.43(-1.91%)
Dec 11, 2006	22.81	22.92	22.41	22.44	1,791,184	-0.37(-1.62%)
Dec 08, 2006	23.00	23.18	22.39	22.81	7,064,870	-0.56(-2.40%)
Dec 07, 2006	23.53	24.01	23.35	23.37	1,807,828	-0.15(-0.65%)
Dec 06, 2006	23.15	23.64	22.85	23.53	1,339,510	+0.34(+1.48%)
Dec 05, 2006	22.81	23.18	22.73	23.18	1,395,686	+0.41(+1.81%)
Dec 04, 2006	22.16	22.77	22.09	22.77	984,867	+0.61(+2.74%)
Dec 01, 2006	22.06	22.64	21.61	22.16	1,941,174	-0.31(-1.36%)
Nov 30, 2006	22.66	22.66	22.02	22.47	1,147,909	+0.10(+0.45%)
Nov 29, 2006	21.94	22.49	21.89	22.37	1,307,923	+0.43(+1.95%)
Nov 28, 2006	22.71	22.71	21.69	21.94	1,958,386	-0.77(-3.38%)
Nov 27, 2006	23.04	23.04	22.47	22.71	3,213,161	-0.12(-0.51%)
Nov 24, 2006	22.44	22.95	22.31	22.82	572,725	+0.34(+1.53%)
Nov 22, 2006	22.58	22.60	22.44	22.48	1,730,091	+0.01(+0.05%)
Nov 21, 2006	22.48	22.67	22.23	22.47	1,740,683	-0.01(-0.05%)
Nov 20, 2006	21.90	22.52	21.90	22.48	2,877,621	+0.66(+3.03%)
Nov 17, 2006	22.05	22.11	21.67	21.82	1,507,469	-0.23(-1.03%)
Nov 16, 2006	22.20	22.51	22.04	22.05	1,535,841	-0.09(-0.41%)
Nov 15, 2006	21.81	22.35	21.77	22.14	2,317,191	+0.46(+2.12%)
Nov 14, 2006	21.31	21.68	21.31	21.68	1,895,591	+0.40(+1.86%)
Nov 13, 2006	21.36	21.44	21.12	21.28	2,938,715	+0.32(+1.54%)
Nov 10, 2006	20.89	20.96	20.64	20.96	5,698,311	+0.07(+0.35%)
Nov 09, 2006	21.39	21.39	20.62	20.88	6,884,238	-1.05(-4.77%)
Nov 08, 2006	21.52	22.11	21.43	21.93	1,260,827	+0.41(+1.89%)
Nov 07, 2006	21.18	21.82	21.18	21.52	2,108,755	+0.41(+1.95%)
Nov 06, 2006	20.13	21.20	20.12	21.11	2,427,272	+0.98(+4.89%)
Nov 03, 2006	20.06	20.45	19.59	20.13	1,342,915	+0.22(+1.09%)
Nov 02, 2006	19.94	20.04	19.58	19.91	1,594,853	-0.02(-0.11%)
Nov 01, 2006	20.05	20.52	19.88	19.93	2,281,821	+0.05(+0.27%)
Oct 31, 2006	21.20	21.22	19.67	19.88	5,650,269	-2.11(-9.62%)
Oct 30, 2006	22.23	22.71	21.66	21.99	1,578,020	-0.23(-1.05%)
Oct 27, 2006	23.41	23.57	22.07	22.23	1,789,671	-1.44(-6.10%)
Oct 26, 2006	23.34	23.79	22.69	23.67	1,249,289	+0.43(+1.87%)
Oct 25, 2006	22.95	23.32	22.89	23.24	1,034,423	+0.28(+1.22%)
Oct 24, 2006	22.52	23.05	22.39	22.96	859,276	+0.29(+1.28%)
Oct 23, 2006	22.48	22.88	22.24	22.67	909,021	+0.00(+0.00%)
Oct 20, 2006	23.25	23.25	22.63	22.67	870,436	-0.59(-2.52%)
Oct 19, 2006	23.24	23.50	22.99	23.25	1,355,588	+0.02(+0.07%)
Oct 18, 2006	22.95	23.44	22.95	23.24	2,714,769	+0.34(+1.48%)
Oct 17, 2006	22.70	22.97	22.41	22.90	1,745,411	+0.07(+0.30%)
Oct 16, 2006	22.13	22.90	21.99	22.83	1,205,408	+0.68(+3.08%)
Oct 13, 2006	22.23	22.27	21.89	22.15	994,513	-0.08(-0.38%)
Oct 12, 2006	21.79	22.25	21.58	22.23	972,195	+0.54(+2.51%)
Oct 11, 2006	21.32	21.89	21.21	21.69	1,121,996	+0.15(+0.69%)
Oct 10, 2006	21.31	21.64	21.16	21.54	894,268	+0.38(+1.77%)
Oct 09, 2006	21.14	21.30	20.94	21.16	734,820	+0.28(+1.34%)
Oct 06, 2006	20.88	21.24	20.58	20.88	1,037,071	-0.09(-0.43%)
Oct 05, 2006	20.47	21.08	20.47	20.97	1,670,700	+0.73(+3.63%)
Oct 04, 2006	19.69	20.28	19.64	20.24	1,124,455	+0.46(+2.33%)
Oct 03, 2006	20.10	20.30	19.59	19.78	1,472,856	-0.29(-1.45%)
Oct 02, 2006	20.15	20.57	19.92	20.07	2,099,109	-0.13(-0.65%)
Sep 29, 2006	20.62	20.70	20.20	20.20	1,607,715	-0.46(-2.23%)
Sep 28, 2006	20.82	21.07	20.50	20.66	1,061,281	+0.05(+0.26%)
Sep 27, 2006	20.42	20.74	20.38	20.61	1,189,520	+0.04(+0.18%)
Sep 26, 2006	20.45	20.99	20.31	20.57	1,249,478	+0.13(+0.62%)
Sep 25, 2006	19.97	20.61	19.57	20.44	1,225,646	+0.56(+2.82%)
Sep 22, 2006	20.03	20.14	19.62	19.88	1,433,893	-0.25(-1.23%)
Sep 21, 2006	19.86	20.56	19.75	20.13	1,940,229	+0.38(+1.93%)
Sep 20, 2006	19.28	19.99	19.28	19.75	1,979,759	+0.63(+3.29%)
Sep 19, 2006	19.40	19.40	18.47	19.12	1,451,483	+0.17(+0.92%)
Sep 18, 2006	19.09	19.22	18.61	18.95	1,824,284	+0.30(+1.59%)
Sep 15, 2006	19.31	19.56	18.54	18.65	2,667,673	-0.57(-2.94%)
Sep 14, 2006	19.27	19.37	19.03	19.22	758,841	-0.05(-0.27%)
Sep 13, 2006	18.90	19.47	18.82	19.27	1,786,455	+0.47(+2.47%)
Sep 12, 2006	18.39	18.95	18.25	18.81	1,595,799	+0.33(+1.77%)
Sep 11, 2006	19.06	19.08	18.29	18.48	1,385,283	-0.71(-3.72%)
Sep 08, 2006	19.70	19.82	19.08	19.19	911,858	-0.43(-2.18%)
Sep 07, 2006	19.61	19.94	19.13	19.62	1,007,564	+0.01(+0.03%)
Sep 06, 2006	20.39	20.60	19.56	19.61	1,289,577	-1.00(-4.85%)
Sep 05, 2006	20.29	20.69	20.10	20.61	1,440,134	+0.27(+1.35%)
Sep 01, 2006	20.44	20.57	20.15	20.34	546,623	-0.03(-0.16%)
Aug 31, 2006	20.07	20.62	20.06	20.37	1,135,047	+0.38(+1.88%)
Aug 30, 2006	20.03	20.25	19.77	20.00	1,004,538	+0.01(+0.03%)
Aug 29, 2006	20.15	20.18	19.23	19.99	973,897	-0.10(-0.47%)
Aug 28, 2006	20.03	20.31	19.84	20.09	596,178	+0.10(+0.50%)
Aug 25, 2006	19.48	20.09	19.33	19.98	1,132,020	+0.51(+2.61%)
Aug 24, 2006	19.56	19.73	19.18	19.48	1,145,828	-0.06(-0.30%)
Aug 23, 2006	19.88	20.35	19.37	19.54	831,851	-0.24(-1.23%)
Aug 22, 2006	19.60	19.82	19.50	19.78	1,064,118	+0.10(+0.48%)
Aug 21, 2006	20.14	20.14	19.50	19.68	1,231,131	-0.63(-3.10%)
Aug 18, 2006	20.52	20.53	20.05	20.31	1,304,141	-0.21(-1.00%)
Aug 17, 2006	20.66	20.88	20.17	20.52	904,103	-0.15(-0.74%)
Aug 16, 2006	20.05	20.78	20.03	20.67	1,194,627	+0.72(+3.63%)
Aug 15, 2006	19.33	19.96	19.14	19.95	1,547,189	+1.04(+5.51%)
Aug 14, 2006	19.15	19.50	18.86	18.91	1,134,101	-0.12(-0.64%)
Aug 11, 2006	19.09	19.19	18.85	19.03	1,414,033	+0.09(+0.47%)
Aug 10, 2006	18.68	19.13	18.36	18.94	1,240,967	-0.02(-0.08%)
Aug 09, 2006	19.74	19.94	18.91	18.95	1,310,950	-0.51(-2.63%)
Aug 08, 2006	19.26	19.76	19.13	19.47	1,868,354	+0.40(+2.08%)
Aug 07, 2006	19.01	19.20	18.65	19.07	894,835	+0.05(+0.25%)
Aug 04, 2006	19.66	20.23	18.59	19.02	1,531,680	-0.42(-2.18%)
Aug 03, 2006	18.78	19.59	18.68	19.45	1,173,821	+0.47(+2.48%)
Aug 02, 2006	18.83	19.18	18.83	18.98	1,117,078	+0.32(+1.70%)
Aug 01, 2006	18.77	18.77	18.24	18.66	1,771,324	-0.22(-1.15%)
Jul 31, 2006	19.30	19.32	18.35	18.87	1,787,023	-0.53(-2.72%)
Jul 28, 2006	18.19	19.42	18.16	19.40	2,083,599	+1.44(+8.00%)
Jul 27, 2006	18.54	18.84	17.81	17.97	1,390,390	-0.48(-2.58%)
Jul 26, 2006	18.65	19.12	17.87	18.44	4,049,930	+1.49(+8.76%)
Jul 25, 2006	16.92	17.37	16.88	16.96	2,634,005	+0.44(+2.69%)
Jul 24, 2006	15.54	16.67	15.26	16.51	972,195	+0.98(+6.30%)
Jul 21, 2006	16.18	16.18	15.45	15.53	1,608,850	-0.65(-4.02%)
Jul 20, 2006	17.16	17.28	16.16	16.18	1,356,533	-0.94(-5.50%)
Jul 19, 2006	16.04	17.13	15.94	17.12	1,149,611	+1.07(+6.65%)
Jul 18, 2006	15.83	16.11	15.65	16.06	1,078,871	+0.39(+2.50%)
Jul 17, 2006	15.99	16.17	15.55	15.67	1,198,977	-0.42(-2.60%)
Jul 14, 2006	16.24	16.39	15.72	16.08	1,198,788	-0.15(-0.94%)
Jul 13, 2006	16.92	17.08	16.20	16.24	1,253,829	-1.02(-5.91%)
Jul 12, 2006	17.43	17.76	17.17	17.26	1,492,338	-0.24(-1.39%)
Jul 11, 2006	17.29	17.52	17.09	17.50	1,139,397	+0.37(+2.16%)
Jul 10, 2006	17.33	17.71	16.99	17.13	1,069,225	-0.08(-0.46%)
Jul 07, 2006	17.31	17.81	17.09	17.21	1,138,641	-0.10(-0.58%)
Jul 06, 2006	17.79	17.90	17.15	17.31	1,743,142	-0.48(-2.68%)
Jul 05, 2006	18.66	18.66	17.67	17.79	1,857,006	-0.82(-4.40%)
Jul 03, 2006	18.69	18.84	18.51	18.61	602,231	+0.10(+0.54%)
Jun 30, 2006	18.56	18.95	18.19	18.50	2,958,007	+0.45(+2.52%)
Jun 29, 2006	16.85	18.10	16.85	18.05	1,621,712	+1.52(+9.21%)
Jun 28, 2006	16.51	16.63	15.81	16.53	1,116,511	+0.10(+0.61%)
Jun 27, 2006	16.78	17.26	16.34	16.43	1,946,281	-0.35(-2.08%)
Jun 26, 2006	15.97	17.08	15.91	16.78	2,815,393	+0.90(+5.70%)
Jun 23, 2006	15.07	16.03	15.07	15.87	2,007,185	+0.65(+4.24%)
Jun 22, 2006	15.09	15.54	14.93	15.23	1,724,038	+0.13(+0.88%)
Jun 21, 2006	14.48	15.31	14.48	15.09	1,082,087	+0.61(+4.20%)
Jun 20, 2006	14.34	14.64	14.12	14.49	1,080,006	+0.12(+0.85%)
Jun 19, 2006	14.68	14.77	14.29	14.36	1,247,019	-0.23(-1.59%)
Jun 16, 2006	15.10	15.25	14.32	14.60	2,552,863	-0.50(-3.29%)
Jun 15, 2006	14.39	15.21	14.39	15.09	1,066,010	+0.88(+6.21%)
Jun 14, 2006	13.88	14.34	13.80	14.21	1,761,110	+0.16(+1.17%)
Jun 13, 2006	14.75	15.07	13.89	14.05	2,957,061	-0.91(-6.11%)
Jun 12, 2006	15.98	15.98	14.95	14.96	1,790,616	-1.05(-6.57%)
Jun 09, 2006	16.72	16.94	15.94	16.01	1,661,999	-0.59(-3.54%)
Jun 08, 2006	16.92	16.95	15.52	16.60	2,327,594	-0.74(-4.27%)
Jun 07, 2006	17.93	18.39	17.34	17.34	1,122,185	-0.62(-3.44%)
Jun 06, 2006	18.08	18.69	17.37	17.96	1,440,134	-0.12(-0.67%)
Jun 05, 2006	19.42	19.54	18.04	18.08	1,989,973	-1.28(-6.61%)
Jun 02, 2006	18.46	19.59	18.46	19.36	3,984,108	+0.93(+5.02%)
Jun 01, 2006	17.18	18.44	17.18	18.44	2,774,160	+1.38(+8.09%)
May 31, 2006	16.74	17.16	16.45	17.06	1,131,075	+0.36(+2.19%)
May 30, 2006	16.92	17.02	16.48	16.69	1,223,944	-0.31(-1.83%)
May 26, 2006	17.18	17.30	16.80	17.00	977,112	-0.22(-1.29%)
May 25, 2006	16.77	17.42	16.74	17.23	1,180,630	+0.86(+5.27%)
May 24, 2006	16.39	16.78	15.89	16.36	1,034,612	-0.31(-1.84%)
May 23, 2006	16.39	17.54	16.39	16.67	1,056,552	+0.41(+2.50%)
May 22, 2006	16.68	16.71	15.76	16.26	1,117,078	-0.44(-2.63%)
May 19, 2006	16.28	16.79	15.50	16.70	1,494,986	+0.33(+2.03%)
May 18, 2006	17.09	17.79	16.21	16.37	1,296,953	-0.73(-4.27%)
May 17, 2006	17.61	17.61	16.76	17.10	1,491,960	-0.51(-2.88%)
May 16, 2006	17.61	17.82	17.35	17.61	1,511,441	+0.02(+0.09%)
May 15, 2006	18.19	18.37	17.08	17.59	1,550,972	-0.66(-3.59%)
May 12, 2006	19.38	19.38	17.67	18.25	2,311,327	-1.13(-5.84%)
May 11, 2006	19.56	19.64	19.20	19.38	1,278,039	-0.05(-0.25%)
May 10, 2006	19.60	19.92	19.34	19.42	1,093,814	-0.18(-0.92%)
May 09, 2006	19.35	19.68	19.14	19.60	961,413	+0.23(+1.17%)
May 08, 2006	19.22	19.46	18.96	19.38	2,645,165	+0.19(+0.99%)
May 05, 2006	19.73	20.17	19.14	19.19	1,461,129	-0.52(-2.66%)
May 04, 2006	19.03	19.71	19.00	19.71	1,200,679	+0.73(+3.84%)
May 03, 2006	18.77	19.05	18.29	18.98	2,713,067	-0.18(-0.94%)
May 02, 2006	18.50	19.21	17.55	19.16	5,745,786	+2.25(+13.32%)

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.