Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.72	22.11	21.71	21.93	2,324,294	+0.22(+1.02%)
Apr 27, 2007	21.39	21.86	21.39	21.71	1,723,583	-0.05(-0.22%)
Apr 26, 2007	22.31	22.31	21.72	21.76	1,704,122	-0.20(-0.91%)
Apr 25, 2007	21.74	22.06	21.74	21.96	2,771,896	+0.27(+1.24%)
Apr 24, 2007	21.81	21.86	21.53	21.69	1,878,802	-0.08(-0.35%)
Apr 23, 2007	21.60	21.85	21.60	21.76	2,338,831	+0.14(+0.65%)
Apr 20, 2007	21.51	21.73	21.35	21.62	2,011,277	+0.23(+1.08%)
Apr 19, 2007	21.32	21.50	21.29	21.39	1,308,338	+0.01(+0.06%)
Apr 18, 2007	21.48	21.62	21.36	21.38	1,748,791	-0.13(-0.61%)
Apr 17, 2007	21.43	21.59	21.29	21.51	2,182,205	+0.08(+0.36%)
Apr 16, 2007	21.13	21.46	21.09	21.44	2,013,835	+0.17(+0.82%)
Apr 13, 2007	21.16	21.32	21.05	21.26	2,019,113	+0.14(+0.65%)
Apr 12, 2007	21.05	21.18	20.95	21.12	2,691,004	+0.17(+0.83%)
Apr 11, 2007	20.96	21.12	20.84	20.95	2,514,448	-0.10(-0.47%)
Apr 10, 2007	21.07	21.09	20.95	21.05	1,505,761	+0.04(+0.20%)
Apr 09, 2007	21.04	21.11	20.99	21.00	1,823,702	-0.02(-0.08%)
Apr 05, 2007	21.00	21.09	20.96	21.02	1,798,145	+0.08(+0.37%)
Apr 04, 2007	20.96	21.06	20.88	20.95	1,817,840	-0.08(-0.39%)
Apr 03, 2007	21.03	21.05	20.89	21.03	3,846,703	+0.08(+0.39%)
Apr 02, 2007	20.92	21.10	20.80	20.95	2,517,028	+0.11(+0.53%)
Mar 30, 2007	20.79	20.93	20.60	20.83	2,351,727	+0.03(+0.16%)
Mar 29, 2007	20.88	20.91	20.62	20.80	5,578,221	+0.04(+0.18%)
Mar 28, 2007	20.72	20.84	20.53	20.76	3,573,244	+0.02(+0.10%)
Mar 27, 2007	20.62	20.83	20.60	20.74	3,612,234	-0.06(-0.29%)
Mar 26, 2007	21.08	21.08	20.71	20.80	4,727,135	-0.30(-1.43%)
Mar 23, 2007	21.12	21.29	20.94	21.10	3,517,977	+0.01(+0.06%)
Mar 22, 2007	21.38	21.38	20.92	21.09	2,083,494	+0.08(+0.39%)
Mar 21, 2007	20.81	21.10	20.71	21.01	3,219,345	+0.19(+0.90%)
Mar 20, 2007	20.44	20.85	20.43	20.82	2,332,735	+0.35(+1.73%)
Mar 19, 2007	20.51	20.60	20.33	20.47	2,323,356	+0.06(+0.31%)
Mar 16, 2007	20.41	20.52	20.28	20.40	7,518,023	-0.03(-0.15%)
Mar 15, 2007	20.60	20.65	20.29	20.43	4,341,668	-0.14(-0.70%)
Mar 14, 2007	20.76	20.78	20.31	20.58	3,748,226	-0.07(-0.35%)
Mar 13, 2007	21.04	20.96	20.58	20.65	3,192,065	-0.39(-1.84%)
Mar 12, 2007	20.63	21.08	20.28	21.04	5,705,341	+0.73(+3.59%)
Mar 09, 2007	20.60	20.71	20.20	20.31	3,939,553	-0.19(-0.94%)
Mar 08, 2007	20.23	20.52	20.02	20.50	4,765,823	+0.46(+2.30%)
Mar 07, 2007	20.06	20.36	19.94	20.04	40,733,412	-0.09(-0.42%)
Mar 06, 2007	19.79	20.21	19.64	20.13	5,737,932	+0.49(+2.48%)
Mar 05, 2007	19.45	20.03	19.37	19.64	3,542,831	+0.05(+0.26%)
Mar 02, 2007	19.86	20.05	19.58	19.59	3,112,111	-0.42(-2.09%)
Mar 01, 2007	20.05	20.17	19.79	20.01	5,842,949	-0.41(-2.01%)
Feb 28, 2007	19.94	20.51	19.58	20.42	5,386,932	+0.90(+4.61%)
Feb 27, 2007	20.18	20.47	19.45	19.52	5,900,185	-0.66(-3.28%)
Feb 26, 2007	20.35	20.37	20.10	20.18	2,396,792	-0.02(-0.11%)
Feb 23, 2007	20.01	20.29	19.96	20.20	2,027,221	+0.28(+1.41%)
Feb 22, 2007	20.07	20.21	19.74	19.92	3,151,267	-0.14(-0.72%)
Feb 21, 2007	20.51	20.55	20.06	20.06	2,848,567	-0.45(-2.20%)
Feb 20, 2007	20.33	20.59	20.10	20.51	1,791,345	+0.15(+0.73%)
Feb 16, 2007	20.27	20.78	20.18	20.37	2,963,692	+0.10(+0.48%)
Feb 15, 2007	20.03	20.35	19.94	20.27	3,296,638	+0.17(+0.83%)
Feb 14, 2007	20.07	20.25	19.98	20.10	2,895,759	+0.20(+1.03%)
Feb 13, 2007	19.91	19.95	19.79	19.90	1,714,261	+0.10(+0.50%)
Feb 12, 2007	19.93	20.04	19.73	19.80	2,770,496	-0.09(-0.45%)
Feb 09, 2007	19.71	20.24	19.71	19.89	5,302,523	+0.16(+0.80%)
Feb 08, 2007	19.58	19.81	19.51	19.73	2,443,639	+0.17(+0.85%)
Feb 07, 2007	19.87	19.91	19.56	19.56	3,673,665	-0.26(-1.33%)
Feb 06, 2007	20.05	20.15	19.80	19.83	3,702,739	-0.06(-0.28%)
Feb 05, 2007	19.59	19.99	19.57	19.88	4,890,091	+0.21(+1.06%)
Feb 02, 2007	20.15	20.20	19.49	19.67	6,054,935	-0.56(-2.78%)
Feb 01, 2007	20.05	20.32	19.88	20.24	7,222,826	-0.02(-0.11%)
Jan 31, 2007	19.29	20.54	19.27	20.26	18,255,310	+2.63(+14.93%)
Jan 30, 2007	17.37	17.68	17.32	17.63	3,703,677	+0.24(+1.40%)
Jan 29, 2007	17.24	17.55	17.24	17.38	1,346,088	+0.09(+0.54%)
Jan 26, 2007	17.38	17.47	17.25	17.29	2,144,690	-0.10(-0.56%)
Jan 25, 2007	17.52	17.65	17.35	17.39	1,621,824	-0.19(-1.09%)
Jan 24, 2007	17.46	17.67	17.44	17.58	2,472,947	+0.38(+2.23%)
Jan 23, 2007	17.28	17.34	17.16	17.20	1,546,090	-0.09(-0.49%)
Jan 22, 2007	17.36	17.49	17.19	17.28	1,167,188	-0.18(-1.03%)
Jan 19, 2007	17.34	17.48	17.29	17.46	1,548,435	+0.17(+1.01%)
Jan 18, 2007	17.38	17.54	17.23	17.29	2,376,111	-0.12(-0.66%)
Jan 17, 2007	17.54	17.56	17.29	17.40	2,074,349	-0.22(-1.23%)
Jan 16, 2007	17.55	17.65	17.46	17.62	1,416,898	+0.16(+0.90%)
Jan 12, 2007	17.45	17.68	17.41	17.46	1,959,225	+0.06(+0.34%)
Jan 11, 2007	17.37	17.44	17.32	17.40	1,072,931	+0.12(+0.69%)
Jan 10, 2007	17.15	17.31	17.10	17.28	782,424	+0.04(+0.25%)
Jan 09, 2007	17.25	17.35	17.08	17.24	2,373,532	+0.11(+0.62%)
Jan 08, 2007	17.26	17.27	16.86	17.13	3,816,691	-0.17(-1.01%)
Jan 05, 2007	17.45	17.57	17.28	17.31	2,022,532	-0.22(-1.24%)
Jan 04, 2007	17.52	17.64	17.32	17.52	1,611,507	+0.00(+0.00%)
Jan 03, 2007	17.49	17.64	17.34	17.52	2,294,047	+0.12(+0.66%)
Dec 29, 2006	17.56	17.66	17.41	17.41	1,061,677	-0.23(-1.28%)
Dec 28, 2006	17.62	17.69	17.59	17.64	841,744	+0.05(+0.27%)
Dec 27, 2006	17.57	17.60	17.52	17.59	557,099	+0.02(+0.12%)
Dec 26, 2006	17.56	17.58	17.45	17.57	771,404	+0.02(+0.10%)
Dec 22, 2006	17.55	17.60	17.40	17.55	1,526,629	+0.00(+0.02%)
Dec 21, 2006	17.46	17.61	17.45	17.55	1,282,312	+0.02(+0.10%)
Dec 20, 2006	17.67	17.71	17.49	17.53	1,694,744	-0.19(-1.06%)
Dec 19, 2006	17.70	17.81	17.61	17.72	2,283,965	+0.14(+0.80%)
Dec 18, 2006	17.49	17.70	17.45	17.58	2,765,565	+0.07(+0.41%)
Dec 15, 2006	17.68	17.68	17.46	17.50	2,657,944	-0.10(-0.56%)
Dec 14, 2006	17.59	17.70	17.55	17.60	1,203,765	+0.00(+0.00%)
Dec 13, 2006	17.76	17.79	17.58	17.60	2,819,493	-0.01(-0.07%)
Dec 12, 2006	17.44	17.68	17.33	17.61	3,783,396	+0.09(+0.54%)
Dec 11, 2006	17.40	17.53	17.31	17.52	3,811,767	-0.20(-1.11%)
Dec 08, 2006	17.72	17.80	17.57	17.72	1,796,738	-0.01(-0.05%)
Dec 07, 2006	17.76	17.98	17.68	17.73	2,087,714	+0.04(+0.22%)
Dec 06, 2006	17.73	17.73	17.53	17.69	2,403,075	-0.22(-1.21%)
Dec 05, 2006	17.79	17.93	17.72	17.90	2,006,119	+0.15(+0.87%)
Dec 04, 2006	17.49	17.82	17.47	17.75	3,713,759	+0.33(+1.88%)
Dec 01, 2006	17.23	17.58	17.18	17.42	3,223,249	-0.19(-1.07%)
Nov 30, 2006	17.67	17.77	17.53	17.61	3,625,129	-0.04(-0.22%)
Nov 29, 2006	17.67	17.73	17.57	17.65	4,415,994	+0.11(+0.63%)
Nov 28, 2006	17.53	17.66	17.47	17.54	2,413,392	-0.06(-0.36%)
Nov 27, 2006	17.83	17.88	17.55	17.60	2,918,204	-0.23(-1.31%)
Nov 24, 2006	17.70	17.92	17.63	17.84	2,395,807	+0.13(+0.72%)
Nov 22, 2006	17.72	17.76	17.58	17.71	2,338,362	+0.01(+0.05%)
Nov 21, 2006	17.58	17.74	17.58	17.70	3,179,638	+0.14(+0.80%)
Nov 20, 2006	17.72	17.73	17.47	17.56	3,338,842	+0.06(+0.32%)
Nov 17, 2006	17.42	17.52	17.30	17.50	3,906,024	+0.07(+0.42%)
Nov 16, 2006	17.20	17.50	17.17	17.43	3,055,603	+0.29(+1.67%)
Nov 15, 2006	17.09	17.31	17.03	17.15	2,923,128	+0.10(+0.58%)
Nov 14, 2006	16.87	17.11	16.82	17.05	6,177,328	+0.17(+1.04%)
Nov 13, 2006	17.04	17.09	16.82	16.87	3,253,965	-0.17(-1.00%)
Nov 10, 2006	16.87	17.15	16.86	17.04	3,453,498	+0.20(+1.16%)
Nov 09, 2006	17.06	17.09	16.80	16.85	2,153,600	-0.23(-1.32%)
Nov 08, 2006	16.93	17.18	16.90	17.07	2,620,663	+0.03(+0.20%)
Nov 07, 2006	17.00	17.23	16.93	17.04	3,159,004	+0.04(+0.23%)
Nov 06, 2006	16.87	17.05	16.86	17.00	1,681,848	+0.29(+1.71%)
Nov 03, 2006	16.90	16.95	16.65	16.71	2,386,194	-0.17(-1.04%)
Nov 02, 2006	16.88	16.95	16.80	16.89	3,687,498	-0.08(-0.48%)
Nov 01, 2006	17.20	17.23	16.91	16.97	2,816,210	-0.26(-1.49%)
Oct 31, 2006	16.97	17.32	16.86	17.23	3,957,138	+0.18(+1.08%)
Oct 30, 2006	16.97	17.15	16.97	17.04	3,054,900	-0.02(-0.10%)
Oct 27, 2006	17.32	17.53	17.00	17.06	9,652,866	-0.28(-1.62%)
Oct 26, 2006	17.72	17.84	17.26	17.34	5,385,759	-0.49(-2.75%)
Oct 25, 2006	17.49	18.60	17.49	17.83	11,007,630	+0.84(+4.92%)
Oct 24, 2006	16.81	17.05	16.68	17.00	2,510,931	+0.04(+0.23%)
Oct 23, 2006	17.08	17.14	16.85	16.96	2,629,573	-0.10(-0.60%)
Oct 20, 2006	17.17	17.20	16.97	17.06	2,212,217	-0.11(-0.62%)
Oct 19, 2006	17.25	17.25	17.06	17.17	2,507,649	-0.13(-0.76%)
Oct 18, 2006	17.23	17.41	17.15	17.30	1,920,303	+0.01(+0.07%)
Oct 17, 2006	17.18	17.45	17.17	17.29	1,849,962	-0.04(-0.25%)
Oct 16, 2006	16.81	17.35	16.78	17.33	1,972,355	+0.42(+2.50%)
Oct 13, 2006	17.11	17.13	16.90	16.91	2,021,594	-0.24(-1.39%)
Oct 12, 2006	17.29	17.36	17.08	17.15	1,806,585	-0.14(-0.79%)
Oct 11, 2006	17.36	17.43	17.13	17.28	2,026,283	-0.08(-0.47%)
Oct 10, 2006	17.29	17.48	17.10	17.36	2,769,551	+0.04(+0.22%)
Oct 09, 2006	17.32	17.38	17.21	17.32	2,012,918	+0.06(+0.32%)
Oct 06, 2006	17.27	17.35	17.15	17.27	1,999,788	+0.00(+0.00%)
Oct 05, 2006	17.27	17.36	17.20	17.27	2,395,103	+0.00(+0.00%)
Oct 04, 2006	17.02	17.36	16.98	17.27	1,943,516	+0.25(+1.45%)
Oct 03, 2006	16.99	17.15	16.88	17.02	2,123,823	+0.02(+0.13%)
Oct 02, 2006	17.13	17.19	16.95	17.00	1,599,315	-0.20(-1.17%)
Sep 29, 2006	17.50	17.50	17.13	17.20	2,265,911	-0.24(-1.37%)
Sep 28, 2006	16.97	17.55	16.94	17.44	3,264,750	+0.43(+2.53%)
Sep 27, 2006	17.09	17.24	16.99	17.01	2,287,951	-0.14(-0.85%)
Sep 26, 2006	16.88	17.18	16.77	17.15	2,429,805	+0.22(+1.31%)
Sep 25, 2006	16.80	16.96	16.63	16.93	1,866,375	+0.11(+0.63%)
Sep 22, 2006	16.96	17.03	16.62	16.83	1,639,409	-0.14(-0.80%)
Sep 21, 2006	16.77	17.02	16.69	16.96	2,060,281	+0.09(+0.53%)
Sep 20, 2006	16.85	16.92	16.67	16.87	1,966,259	+0.09(+0.51%)
Sep 19, 2006	16.80	17.03	16.70	16.79	1,924,524	-0.06(-0.35%)
Sep 18, 2006	16.95	17.20	16.65	16.85	3,653,735	+0.29(+1.78%)
Sep 15, 2006	16.93	17.14	16.50	16.55	6,969,131	-0.23(-1.40%)
Sep 14, 2006	16.71	16.92	16.59	16.79	2,653,723	-0.05(-0.28%)
Sep 13, 2006	16.78	16.88	16.67	16.83	2,176,578	+0.06(+0.33%)
Sep 12, 2006	16.41	16.97	16.41	16.78	4,490,556	+0.27(+1.65%)
Sep 11, 2006	15.99	16.57	15.97	16.51	4,053,974	+0.68(+4.29%)
Sep 08, 2006	15.78	16.05	15.72	15.83	2,569,783	+0.04(+0.27%)
Sep 07, 2006	15.74	15.85	15.72	15.78	1,798,379	+0.01(+0.08%)
Sep 06, 2006	15.92	15.93	15.70	15.77	2,404,482	-0.24(-1.49%)
Sep 05, 2006	16.00	16.07	15.87	16.01	1,477,860	+0.02(+0.13%)
Sep 01, 2006	15.80	16.05	15.78	15.99	2,212,217	+0.27(+1.71%)
Aug 31, 2006	15.66	15.76	15.61	15.72	2,171,420	+0.04(+0.27%)
Aug 30, 2006	15.52	15.71	15.49	15.68	2,018,780	+0.13(+0.85%)
Aug 29, 2006	15.24	15.60	15.24	15.55	3,684,450	+0.31(+2.01%)
Aug 28, 2006	14.93	15.30	14.91	15.24	2,565,797	+0.34(+2.26%)
Aug 25, 2006	14.96	15.01	14.88	14.90	2,649,503	-0.08(-0.51%)
Aug 24, 2006	15.03	15.09	14.94	14.98	3,872,963	-0.10(-0.65%)
Aug 23, 2006	14.90	15.13	14.90	15.08	5,434,295	+0.01(+0.06%)
Aug 22, 2006	14.89	15.13	14.89	15.07	5,576,383	+0.07(+0.46%)
Aug 21, 2006	15.19	15.26	14.97	15.00	5,467,120	-0.18(-1.21%)
Aug 18, 2006	15.19	15.32	15.03	15.18	6,102,767	-0.01(-0.06%)
Aug 17, 2006	15.67	15.72	15.16	15.19	3,489,372	-0.48(-3.07%)
Aug 16, 2006	15.19	15.71	14.99	15.67	7,722,715	-0.18(-1.16%)
Aug 15, 2006	15.95	16.04	15.45	15.86	5,019,753	+0.09(+0.60%)
Aug 14, 2006	15.70	15.95	15.62	15.76	4,041,312	+0.08(+0.52%)
Aug 11, 2006	16.52	16.52	15.66	15.68	6,260,330	-0.95(-5.69%)
Aug 10, 2006	16.19	16.74	16.16	16.63	2,965,802	+0.42(+2.61%)
Aug 09, 2006	16.14	16.36	16.13	16.21	1,685,599	+0.15(+0.93%)
Aug 08, 2006	16.14	16.19	15.90	16.06	1,373,990	-0.03(-0.19%)
Aug 07, 2006	15.97	16.16	15.89	16.09	1,880,209	+0.05(+0.32%)
Aug 04, 2006	15.96	16.22	15.94	16.04	1,557,345	+0.19(+1.21%)
Aug 03, 2006	15.76	16.04	15.75	15.84	1,565,082	-0.03(-0.19%)
Aug 02, 2006	15.70	15.93	15.70	15.87	1,781,732	+0.18(+1.14%)
Aug 01, 2006	15.82	15.92	15.57	15.70	1,927,806	-0.22(-1.39%)
Jul 31, 2006	16.01	16.05	15.79	15.92	2,682,563	-0.09(-0.59%)
Jul 28, 2006	15.70	16.06	15.68	16.01	1,422,759	+0.42(+2.71%)
Jul 27, 2006	15.80	15.86	15.55	15.59	1,898,497	-0.02(-0.14%)
Jul 26, 2006	15.67	15.71	15.56	15.61	1,467,543	-0.11(-0.68%)
Jul 25, 2006	15.65	15.76	15.52	15.72	2,171,889	+0.05(+0.30%)
Jul 24, 2006	15.57	15.68	15.49	15.67	2,202,135	+0.17(+1.10%)
Jul 21, 2006	15.74	15.82	15.40	15.50	2,463,569	-0.24(-1.52%)
Jul 20, 2006	15.96	15.97	15.71	15.74	1,802,834	-0.25(-1.57%)
Jul 19, 2006	15.83	16.12	15.83	15.99	1,962,508	+0.18(+1.13%)
Jul 18, 2006	15.73	15.84	15.67	15.81	2,814,804	+0.11(+0.68%)
Jul 17, 2006	15.59	15.82	15.53	15.70	2,044,103	+0.03(+0.16%)
Jul 14, 2006	16.06	16.06	15.59	15.68	2,230,037	-0.43(-2.67%)
Jul 13, 2006	16.29	16.36	16.07	16.11	1,156,871	-0.26(-1.59%)
Jul 12, 2006	16.59	16.68	16.31	16.37	931,312	-0.20(-1.24%)
Jul 11, 2006	16.23	16.57	16.22	16.57	1,165,781	+0.28(+1.73%)
Jul 10, 2006	16.42	16.50	16.28	16.29	1,727,335	-0.13(-0.78%)
Jul 07, 2006	16.59	16.65	16.33	16.42	867,301	-0.17(-1.00%)
Jul 06, 2006	16.33	16.60	16.33	16.59	1,268,010	+0.28(+1.70%)
Jul 05, 2006	16.43	16.49	16.08	16.31	1,692,868	-0.17(-1.04%)
Jul 03, 2006	16.59	16.59	16.39	16.48	592,503	-0.01(-0.08%)
Jun 30, 2006	16.53	16.65	16.43	16.49	1,397,202	-0.09(-0.51%)
Jun 29, 2006	16.09	16.62	16.09	16.58	1,920,303	+0.58(+3.60%)
Jun 28, 2006	16.15	16.19	15.91	16.00	1,283,719	-0.11(-0.69%)
Jun 27, 2006	16.23	16.27	16.10	16.11	1,199,076	-0.14(-0.84%)
Jun 26, 2006	16.30	16.42	16.22	16.25	1,202,124	-0.03(-0.16%)
Jun 23, 2006	16.22	16.49	16.17	16.28	1,375,631	+0.09(+0.58%)
Jun 22, 2006	16.38	16.40	16.16	16.18	3,224,187	-0.17(-1.07%)
Jun 21, 2006	16.45	16.65	16.36	16.36	2,373,767	-0.13(-0.80%)
Jun 20, 2006	16.68	16.72	16.43	16.49	2,057,468	-0.24(-1.43%)
Jun 19, 2006	16.48	16.75	16.31	16.73	2,941,417	+0.37(+2.27%)
Jun 16, 2006	16.39	16.62	16.35	16.36	1,325,454	-0.11(-0.65%)
Jun 15, 2006	16.45	16.61	16.17	16.46	2,694,990	+0.03(+0.16%)
Jun 14, 2006	16.44	16.55	16.26	16.44	2,060,750	-0.02(-0.10%)
Jun 13, 2006	16.24	16.68	16.21	16.45	2,853,256	+0.16(+0.99%)
Jun 12, 2006	16.68	16.68	16.29	16.29	2,016,201	-0.31(-1.85%)
Jun 09, 2006	16.71	16.89	16.57	16.60	2,051,137	-0.07(-0.43%)
Jun 08, 2006	16.73	16.78	16.48	16.67	4,860,314	-0.14(-0.81%)
Jun 07, 2006	16.87	17.04	16.77	16.81	3,531,107	-0.03(-0.20%)
Jun 06, 2006	16.89	17.09	16.75	16.84	2,418,316	-0.01(-0.05%)
Jun 05, 2006	17.15	17.26	16.77	16.85	2,300,847	-0.28(-1.62%)
Jun 02, 2006	17.41	17.56	16.98	17.13	4,304,856	-0.31(-1.76%)
Jun 01, 2006	17.49	17.71	17.33	17.44	3,994,887	-0.03(-0.15%)
May 31, 2006	17.36	17.50	17.23	17.46	3,042,942	+0.15(+0.86%)
May 30, 2006	17.53	17.56	17.24	17.31	2,016,670	-0.32(-1.84%)
May 26, 2006	17.39	17.66	17.36	17.64	2,162,979	+0.21(+1.22%)
May 25, 2006	17.53	17.54	17.39	17.42	2,414,330	+0.04(+0.25%)
May 24, 2006	17.34	17.53	17.29	17.38	3,700,863	-0.02(-0.12%)
May 23, 2006	17.68	17.70	17.37	17.40	3,464,049	-0.23(-1.33%)
May 22, 2006	17.53	17.79	17.48	17.64	3,811,298	+0.09(+0.54%)
May 19, 2006	17.49	17.65	17.43	17.54	2,883,034	+0.06(+0.32%)
May 18, 2006	17.49	17.63	17.41	17.49	1,831,674	-0.01(-0.07%)
May 17, 2006	17.41	17.62	17.41	17.50	3,413,169	+0.06(+0.32%)
May 16, 2006	17.49	17.53	17.27	17.44	2,504,835	-0.02(-0.10%)
May 15, 2006	17.06	17.48	16.97	17.46	2,917,501	+0.40(+2.35%)
May 12, 2006	17.02	17.20	16.92	17.06	3,118,910	-0.34(-1.96%)
May 11, 2006	17.33	17.50	17.32	17.40	2,306,005	+0.02(+0.10%)
May 10, 2006	17.45	17.57	17.32	17.38	1,819,716	-0.09(-0.54%)
May 09, 2006	17.39	17.57	17.34	17.48	2,257,704	+0.05(+0.27%)
May 08, 2006	16.95	17.45	16.94	17.43	2,434,025	+0.42(+2.48%)
May 05, 2006	16.80	17.08	16.78	17.01	2,748,683	+0.19(+1.12%)
May 04, 2006	16.63	17.11	16.63	16.82	6,287,528	+0.96(+6.02%)
May 03, 2006	16.06	16.06	15.55	15.87	1,962,039	-0.23(-1.46%)
May 02, 2006	15.82	16.16	15.79	16.10	2,369,781	+0.27(+1.70%)

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.