Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.25	19.34	18.82	18.82	6,570,671	-0.42(-2.19%)
Apr 27, 2007	19.48	19.48	19.16	19.25	5,051,206	-0.22(-1.14%)
Apr 26, 2007	19.12	19.57	18.93	19.47	12,434,102	+0.35(+1.81%)
Apr 25, 2007	19.17	19.31	19.01	19.12	6,455,615	+0.03(+0.18%)
Apr 24, 2007	19.17	19.23	18.83	19.09	5,048,394	-0.02(-0.11%)
Apr 23, 2007	19.14	19.32	19.03	19.11	4,739,517	+0.01(+0.04%)
Apr 20, 2007	18.93	19.16	18.91	19.10	8,055,477	+0.34(+1.81%)
Apr 19, 2007	18.71	18.92	18.57	18.76	4,992,202	-0.08(-0.40%)
Apr 18, 2007	18.81	19.11	18.63	18.84	5,893,584	-0.06(-0.29%)
Apr 17, 2007	18.99	18.99	18.69	18.89	5,416,077	+0.29(+1.56%)
Apr 16, 2007	18.64	18.76	18.44	18.60	4,579,429	+0.01(+0.07%)
Apr 13, 2007	18.66	18.66	18.37	18.59	5,314,427	+0.10(+0.52%)
Apr 12, 2007	18.33	18.53	18.17	18.49	4,822,028	+0.09(+0.49%)
Apr 11, 2007	18.45	18.53	18.33	18.40	5,140,283	-0.01(-0.07%)
Apr 10, 2007	18.60	18.72	18.41	18.42	4,082,319	-0.19(-1.00%)
Apr 09, 2007	18.82	18.87	18.56	18.60	4,052,036	-0.20(-1.07%)
Apr 05, 2007	18.71	18.86	18.64	18.80	3,636,453	+0.10(+0.52%)
Apr 04, 2007	18.71	18.87	18.69	18.71	4,162,761	+0.01(+0.07%)
Apr 03, 2007	18.37	18.77	18.37	18.69	6,307,166	+0.14(+0.75%)
Apr 02, 2007	18.88	18.98	18.50	18.55	6,886,667	-0.40(-2.12%)
Mar 30, 2007	18.91	19.17	18.82	18.96	6,075,741	+0.12(+0.62%)
Mar 29, 2007	18.98	19.11	18.68	18.84	8,151,311	+0.10(+0.55%)
Mar 28, 2007	19.23	19.18	18.73	18.73	11,621,325	-0.50(-2.59%)
Mar 27, 2007	19.25	19.27	18.96	19.23	7,915,000	-0.10(-0.54%)
Mar 26, 2007	19.43	19.51	19.07	19.34	7,839,111	-0.02(-0.11%)
Mar 23, 2007	19.58	19.74	19.36	19.36	5,921,650	-0.22(-1.13%)
Mar 22, 2007	0.1522	19.88	19.30	19.58	5,724,050	-0.17(-0.84%)
Mar 21, 2007	19.44	19.79	19.41	19.74	4,778,257	+0.28(+1.46%)
Mar 20, 2007	19.32	19.66	19.23	19.46	5,854,579	+0.24(+1.22%)
Mar 19, 2007	19.07	19.36	19.07	19.23	4,956,632	+0.19(+0.98%)
Mar 16, 2007	19.34	19.48	18.96	19.04	6,103,003	-0.25(-1.29%)
Mar 15, 2007	19.53	19.70	19.21	19.29	6,259,813	-0.37(-1.87%)
Mar 14, 2007	19.27	19.73	19.07	19.65	12,674,321	+0.37(+1.94%)
Mar 13, 2007	19.34	19.36	19.13	19.28	7,487,420	-0.06(-0.29%)
Mar 12, 2007	19.24	19.49	19.23	19.34	6,426,131	-0.14(-0.71%)
Mar 09, 2007	19.89	19.93	19.44	19.47	5,060,708	-0.38(-1.92%)
Mar 08, 2007	19.78	20.04	19.69	19.85	5,077,621	+0.20(+1.02%)
Mar 07, 2007	19.65	19.96	19.62	19.65	6,820,465	-0.16(-0.80%)
Mar 06, 2007	19.80	19.98	19.71	19.81	5,711,619	+0.12(+0.63%)
Mar 05, 2007	19.79	20.08	19.69	19.69	5,328,275	-0.32(-1.59%)
Mar 02, 2007	20.39	20.39	19.99	20.01	5,555,938	-0.37(-1.83%)
Mar 01, 2007	20.62	20.62	20.06	20.38	5,902,048	-0.26(-1.24%)
Feb 28, 2007	20.76	20.86	20.50	20.64	6,519,800	-0.17(-0.80%)
Feb 27, 2007	20.66	20.84	20.50	20.80	6,201,211	-0.17(-0.79%)
Feb 26, 2007	21.17	21.28	20.84	20.97	4,368,387	-0.16(-0.75%)
Feb 23, 2007	21.27	21.34	21.09	21.13	3,382,623	-0.12(-0.55%)
Feb 22, 2007	21.65	21.69	21.14	21.25	4,821,767	-0.30(-1.41%)
Feb 21, 2007	21.49	21.72	21.31	21.55	3,160,449	-0.12(-0.54%)
Feb 20, 2007	21.57	21.78	21.46	21.67	3,995,227	+0.10(+0.48%)
Feb 16, 2007	21.57	21.68	21.22	21.56	5,834,197	-0.01(-0.03%)
Feb 15, 2007	21.90	21.96	21.52	21.57	6,090,341	-0.36(-1.64%)
Feb 14, 2007	20.93	21.96	20.76	21.93	8,779,904	-0.08(-0.35%)
Feb 13, 2007	22.14	22.22	21.90	22.01	5,277,373	-0.04(-0.19%)
Feb 12, 2007	22.10	22.21	21.90	22.05	2,824,270	-0.07(-0.31%)
Feb 09, 2007	22.30	22.39	22.07	22.12	3,285,919	-0.12(-0.56%)
Feb 08, 2007	22.55	22.55	22.24	22.24	4,683,866	-0.33(-1.47%)
Feb 07, 2007	22.62	22.71	22.48	22.57	3,446,225	-0.05(-0.21%)
Feb 06, 2007	22.90	22.92	22.41	22.62	6,883,344	-0.28(-1.21%)
Feb 05, 2007	23.49	23.52	22.75	22.90	6,277,389	-0.57(-2.45%)
Feb 02, 2007	23.22	24.02	23.11	23.47	10,580,509	+0.21(+0.92%)
Feb 01, 2007	22.14	23.55	22.11	23.26	9,739,515	+1.13(+5.10%)
Jan 31, 2007	21.46	22.18	21.45	22.13	5,293,579	+0.66(+3.06%)
Jan 30, 2007	21.45	21.58	21.38	21.47	2,313,528	+0.05(+0.23%)
Jan 29, 2007	21.38	21.56	21.29	21.43	2,713,355	+0.05(+0.23%)
Jan 26, 2007	21.68	21.69	21.31	21.38	3,503,467	-0.24(-1.09%)
Jan 25, 2007	21.92	22.00	21.60	21.61	2,896,066	-0.30(-1.36%)
Jan 24, 2007	21.75	21.96	21.69	21.91	2,445,358	+0.17(+0.76%)
Jan 23, 2007	21.68	21.94	21.68	21.74	5,296,036	+0.06(+0.26%)
Jan 22, 2007	22.10	22.10	21.65	21.69	4,379,442	-0.37(-1.66%)
Jan 19, 2007	21.55	22.08	21.37	22.05	6,021,968	+0.66(+3.10%)
Jan 18, 2007	21.48	21.55	21.26	21.39	5,259,321	-0.12(-0.55%)
Jan 17, 2007	21.38	21.60	21.28	21.51	8,141,655	+0.13(+0.62%)
Jan 16, 2007	21.28	21.45	21.25	21.38	7,603,060	+0.43(+2.05%)
Jan 12, 2007	20.74	21.02	20.64	20.95	5,250,792	+0.15(+0.73%)
Jan 11, 2007	20.60	20.91	20.59	20.80	2,983,953	+0.19(+0.94%)
Jan 10, 2007	20.48	20.62	20.34	20.60	4,475,858	+0.06(+0.27%)
Jan 09, 2007	20.20	20.58	20.10	20.55	3,635,297	+0.39(+1.92%)
Jan 08, 2007	20.24	20.24	20.06	20.16	3,913,267	-0.08(-0.38%)
Jan 05, 2007	20.20	20.28	20.06	20.24	3,315,696	-0.01(-0.03%)
Jan 04, 2007	20.27	20.33	20.03	20.24	4,054,493	-0.01(-0.07%)
Jan 03, 2007	20.65	20.80	20.12	20.26	4,540,616	-0.41(-1.98%)
Dec 29, 2006	20.89	21.12	20.62	20.66	2,935,673	-0.25(-1.19%)
Dec 28, 2006	20.62	20.95	20.61	20.91	3,405,751	+0.22(+1.07%)
Dec 27, 2006	20.41	20.73	20.41	20.69	2,173,025	+0.38(+1.87%)
Dec 26, 2006	20.24	20.39	20.21	20.31	1,335,934	+0.08(+0.38%)
Dec 22, 2006	20.30	20.39	20.15	20.24	1,562,011	-0.03(-0.14%)
Dec 21, 2006	20.39	20.44	20.21	20.26	2,497,686	-0.09(-0.44%)
Dec 20, 2006	20.18	20.48	20.15	20.35	2,945,792	+0.16(+0.79%)
Dec 19, 2006	20.06	20.28	19.96	20.19	4,461,836	+0.03(+0.14%)
Dec 18, 2006	20.26	20.28	20.06	20.17	4,418,182	-0.09(-0.44%)
Dec 15, 2006	20.72	20.75	20.12	20.26	15,484,381	-0.41(-1.98%)
Dec 14, 2006	20.38	20.73	20.33	20.66	2,951,574	+0.24(+1.19%)
Dec 13, 2006	20.66	20.68	20.36	20.42	2,205,405	-0.03(-0.17%)
Dec 12, 2006	20.57	20.65	20.34	20.46	2,681,698	-0.14(-0.67%)
Dec 11, 2006	20.72	20.91	20.51	20.59	2,367,446	-0.13(-0.63%)
Dec 08, 2006	20.79	20.91	20.65	20.73	2,497,830	-0.03(-0.13%)
Dec 07, 2006	20.89	20.95	20.67	20.75	5,032,666	-0.03(-0.17%)
Dec 06, 2006	20.09	20.84	20.02	20.79	8,161,314	+0.70(+3.48%)
Dec 05, 2006	20.13	20.16	19.97	20.09	3,883,056	+0.03(+0.14%)
Dec 04, 2006	19.90	20.07	19.84	20.06	3,846,774	+0.17(+0.83%)
Dec 01, 2006	19.77	19.97	19.72	19.90	4,654,088	+0.05(+0.24%)
Nov 30, 2006	19.81	19.96	19.73	19.85	6,796,325	+0.15(+0.74%)
Nov 29, 2006	19.43	19.79	19.43	19.70	2,508,093	+0.30(+1.57%)
Nov 28, 2006	19.54	19.55	19.27	19.40	2,621,565	-0.15(-0.74%)
Nov 27, 2006	19.85	19.88	19.43	19.54	3,263,658	-0.31(-1.57%)
Nov 24, 2006	19.79	19.94	19.70	19.85	961,115	-0.01(-0.03%)
Nov 22, 2006	19.99	20.05	19.85	19.86	3,265,826	-0.03(-0.17%)
Nov 21, 2006	19.83	19.96	19.80	19.90	2,540,328	+0.12(+0.63%)
Nov 20, 2006	19.96	20.15	19.73	19.77	3,950,272	-0.27(-1.35%)
Nov 17, 2006	19.67	20.07	19.46	20.04	5,873,226	+0.33(+1.65%)
Nov 16, 2006	19.75	19.86	19.58	19.72	3,208,729	+0.05(+0.25%)
Nov 15, 2006	19.57	19.83	19.47	19.67	4,589,040	+0.10(+0.50%)
Nov 14, 2006	19.41	19.61	19.11	19.57	3,667,243	+0.26(+1.32%)
Nov 13, 2006	19.37	19.47	19.12	19.32	3,396,500	+0.03(+0.18%)
Nov 10, 2006	19.14	19.42	19.14	19.28	2,791,990	+0.08(+0.40%)
Nov 09, 2006	19.20	19.34	19.08	19.20	4,096,846	-0.03(-0.14%)
Nov 08, 2006	18.99	19.32	18.98	19.23	6,492,769	+0.06(+0.32%)
Nov 07, 2006	19.05	19.25	18.86	19.17	3,554,638	+0.22(+1.17%)
Nov 06, 2006	18.82	19.04	18.76	18.95	3,607,832	+0.21(+1.14%)
Nov 03, 2006	18.68	18.89	18.64	18.73	2,732,869	+0.10(+0.52%)
Nov 02, 2006	18.84	18.98	18.57	18.64	3,744,143	-0.20(-1.06%)
Nov 01, 2006	19.23	19.23	18.75	18.84	5,137,898	-0.29(-1.52%)
Oct 31, 2006	19.37	19.58	18.70	19.13	9,169,119	-0.24(-1.25%)
Oct 30, 2006	19.63	19.67	19.33	19.37	4,232,579	-0.25(-1.27%)
Oct 27, 2006	19.72	19.72	19.45	19.62	4,051,891	-0.17(-0.84%)
Oct 26, 2006	19.19	19.88	19.20	19.79	6,864,263	+0.59(+3.10%)
Oct 25, 2006	19.34	19.34	19.13	19.19	3,250,504	-0.18(-0.93%)
Oct 24, 2006	19.26	19.43	19.23	19.37	3,379,154	+0.11(+0.57%)
Oct 23, 2006	19.25	19.34	19.16	19.26	2,416,593	+0.01(+0.04%)
Oct 20, 2006	19.43	19.43	18.96	19.25	2,526,017	-0.06(-0.32%)
Oct 19, 2006	19.27	19.43	19.13	19.32	2,564,323	+0.06(+0.29%)
Oct 18, 2006	19.52	19.80	19.19	19.26	3,161,172	-0.12(-0.61%)
Oct 17, 2006	19.71	19.71	19.34	19.38	3,710,608	-0.33(-1.68%)
Oct 16, 2006	18.96	19.74	18.96	19.71	6,278,256	+0.77(+4.05%)
Oct 13, 2006	19.01	19.05	18.78	18.94	3,842,582	-0.16(-0.83%)
Oct 12, 2006	19.00	19.16	18.87	19.10	4,785,195	+0.10(+0.51%)
Oct 11, 2006	19.16	19.27	18.91	19.00	5,309,480	-0.29(-1.51%)
Oct 10, 2006	19.39	19.59	19.18	19.29	4,406,618	-0.10(-0.50%)
Oct 09, 2006	19.06	19.41	18.78	19.39	4,775,221	+0.34(+1.78%)
Oct 06, 2006	19.02	19.11	18.91	19.05	2,998,986	-0.04(-0.22%)
Oct 05, 2006	19.02	19.20	19.00	19.09	3,834,776	+0.06(+0.29%)
Oct 04, 2006	18.97	19.17	18.62	19.04	5,410,231	+0.07(+0.36%)
Oct 03, 2006	19.18	19.19	18.84	18.97	4,286,930	-0.21(-1.08%)
Oct 02, 2006	19.04	19.37	18.86	19.18	5,375,105	+0.21(+1.09%)
Sep 29, 2006	19.16	19.25	18.97	18.97	3,202,369	-0.19(-1.01%)
Sep 28, 2006	19.12	19.29	18.93	19.16	3,336,222	+0.03(+0.18%)
Sep 27, 2006	18.89	19.20	18.83	19.13	5,276,667	+0.25(+1.32%)
Sep 26, 2006	18.55	19.09	18.38	18.88	6,886,813	+0.33(+1.79%)
Sep 25, 2006	18.49	18.68	18.31	18.55	4,705,548	+0.14(+0.75%)
Sep 22, 2006	18.15	18.47	17.88	18.41	5,589,618	+0.36(+1.99%)
Sep 21, 2006	18.19	18.37	17.95	18.05	8,274,497	-0.57(-3.05%)
Sep 20, 2006	18.39	18.92	18.19	18.62	12,167,817	-0.30(-1.57%)
Sep 19, 2006	19.07	19.10	18.72	18.91	3,978,460	-0.15(-0.80%)
Sep 18, 2006	19.12	19.56	18.76	19.07	5,491,902	-0.46(-2.37%)
Sep 15, 2006	19.63	19.77	19.51	19.53	3,562,154	+0.10(+0.53%)
Sep 14, 2006	19.11	19.64	18.93	19.43	3,444,346	+0.32(+1.67%)
Sep 13, 2006	19.23	19.40	19.05	19.11	4,968,485	-0.13(-0.68%)
Sep 12, 2006	19.02	19.36	18.96	19.24	5,472,821	+0.15(+0.80%)
Sep 11, 2006	18.54	19.14	18.45	19.09	5,846,051	+0.39(+2.11%)
Sep 08, 2006	18.54	18.73	18.42	18.69	2,407,486	+0.12(+0.67%)
Sep 07, 2006	18.96	18.97	18.46	18.57	5,689,069	-0.39(-2.04%)
Sep 06, 2006	19.36	19.36	18.90	18.96	3,971,955	-0.39(-2.04%)
Sep 05, 2006	19.27	19.40	19.06	19.35	3,431,770	+0.16(+0.83%)
Sep 01, 2006	19.01	19.30	18.91	19.19	3,191,238	+0.23(+1.20%)
Aug 31, 2006	18.88	19.05	18.71	18.96	3,308,613	+0.08(+0.44%)
Aug 30, 2006	18.95	18.95	18.77	18.88	1,780,860	+0.04(+0.22%)
Aug 29, 2006	18.82	18.86	18.57	18.84	3,361,085	+0.02(+0.11%)
Aug 28, 2006	18.44	18.87	18.44	18.82	3,958,367	+0.31(+1.68%)
Aug 25, 2006	18.17	18.61	18.06	18.51	3,607,399	+0.23(+1.25%)
Aug 24, 2006	18.40	18.48	18.04	18.28	4,710,896	+0.02(+0.11%)
Aug 23, 2006	18.57	18.68	18.24	18.26	3,522,692	-0.31(-1.68%)
Aug 22, 2006	18.68	18.84	18.52	18.57	3,309,480	-0.04(-0.22%)
Aug 21, 2006	18.85	18.86	18.60	18.61	2,684,445	-0.30(-1.57%)
Aug 18, 2006	19.07	19.07	18.80	18.91	2,872,794	-0.16(-0.83%)
Aug 17, 2006	19.09	19.25	18.96	19.07	3,187,335	+0.01(+0.07%)
Aug 16, 2006	18.63	19.14	18.51	19.05	4,305,433	+0.47(+2.53%)
Aug 15, 2006	18.30	18.68	18.29	18.58	6,704,102	+0.46(+2.52%)
Aug 14, 2006	18.51	18.63	18.10	18.13	3,975,135	-0.23(-1.24%)
Aug 11, 2006	18.45	18.55	18.13	18.35	2,582,248	-0.12(-0.64%)
Aug 10, 2006	18.34	18.51	18.17	18.47	3,322,490	+0.07(+0.38%)
Aug 09, 2006	19.14	19.14	18.36	18.40	5,509,682	-0.61(-3.20%)
Aug 08, 2006	19.35	19.43	18.92	19.01	5,365,421	-0.19(-1.01%)
Aug 07, 2006	18.93	19.24	18.75	19.20	4,398,523	+0.28(+1.46%)
Aug 04, 2006	19.24	19.72	18.69	18.93	5,373,660	-0.09(-0.47%)
Aug 03, 2006	18.47	19.19	18.39	19.02	7,697,018	+0.65(+3.54%)
Aug 02, 2006	18.47	18.55	18.13	18.37	5,207,861	+0.05(+0.26%)
Aug 01, 2006	18.52	18.62	18.03	18.32	7,820,030	-0.17(-0.94%)
Jul 31, 2006	18.60	18.68	18.27	18.49	4,582,969	-0.11(-0.60%)
Jul 28, 2006	18.16	18.72	18.13	18.60	4,941,743	+0.54(+2.99%)
Jul 27, 2006	18.26	18.51	17.93	18.06	4,573,140	-0.16(-0.87%)
Jul 26, 2006	18.59	18.59	17.97	18.22	5,935,383	-0.37(-1.97%)
Jul 25, 2006	18.26	18.70	18.24	18.59	5,757,586	+0.24(+1.32%)
Jul 24, 2006	18.15	18.52	18.03	18.35	5,782,448	+0.36(+2.00%)
Jul 21, 2006	18.51	18.51	17.95	17.99	8,998,261	-0.55(-2.95%)
Jul 20, 2006	19.13	19.15	18.49	18.53	3,960,824	-0.59(-3.08%)
Jul 19, 2006	19.02	19.36	18.99	19.12	5,299,216	+0.26(+1.36%)
Jul 18, 2006	19.02	19.20	18.46	18.87	4,741,975	-0.02(-0.11%)
Jul 17, 2006	18.70	18.95	18.70	18.89	3,025,439	+0.16(+0.85%)
Jul 14, 2006	18.87	18.87	18.29	18.73	7,225,495	-0.14(-0.73%)
Jul 13, 2006	19.16	19.27	18.82	18.87	7,888,403	-0.44(-2.26%)
Jul 12, 2006	19.82	19.85	19.28	19.30	5,234,169	-0.52(-2.62%)
Jul 11, 2006	19.77	19.84	19.45	19.82	3,843,883	+0.01(+0.07%)
Jul 10, 2006	19.72	19.92	19.61	19.81	4,026,017	+0.47(+2.43%)
Jul 07, 2006	19.89	19.98	19.29	19.34	7,464,292	-0.52(-2.61%)
Jul 06, 2006	20.01	20.02	19.71	19.85	5,383,778	-0.54(-2.65%)
Jul 05, 2006	20.44	20.44	20.13	20.39	4,137,031	-0.19(-0.94%)
Jul 03, 2006	20.57	20.68	20.33	20.59	2,089,909	+0.08(+0.40%)
Jun 30, 2006	20.68	20.72	20.33	20.50	6,013,873	-0.03(-0.13%)
Jun 29, 2006	20.12	20.59	19.96	20.53	4,784,328	+0.47(+2.34%)
Jun 28, 2006	19.85	20.08	19.74	20.06	3,219,715	+0.21(+1.08%)
Jun 27, 2006	19.91	20.12	19.61	19.85	5,054,059	-0.11(-0.55%)
Jun 26, 2006	19.61	20.03	19.61	19.96	3,979,327	+0.35(+1.76%)
Jun 23, 2006	19.54	19.88	19.51	19.61	3,758,165	-0.07(-0.35%)
Jun 22, 2006	19.71	19.83	19.60	19.68	3,777,245	-0.03(-0.14%)
Jun 21, 2006	19.58	19.95	19.58	19.71	4,529,341	+0.17(+0.85%)
Jun 20, 2006	19.42	19.61	19.36	19.54	6,430,612	+0.03(+0.14%)
Jun 19, 2006	19.76	19.86	19.43	19.52	4,797,338	-0.13(-0.67%)
Jun 16, 2006	19.74	19.83	19.49	19.65	5,553,481	-0.10(-0.49%)
Jun 15, 2006	19.37	19.90	19.24	19.74	5,692,249	+0.49(+2.55%)
Jun 14, 2006	19.11	19.40	19.11	19.25	6,659,580	+0.10(+0.51%)
Jun 13, 2006	19.69	19.94	19.14	19.16	10,352,120	-0.53(-2.71%)
Jun 12, 2006	20.05	20.12	19.69	19.69	3,664,062	-0.35(-1.76%)
Jun 09, 2006	20.13	20.49	20.03	20.04	4,544,953	-0.08(-0.38%)
Jun 08, 2006	19.96	20.19	19.56	20.12	6,793,578	-0.02(-0.10%)
Jun 07, 2006	20.66	20.78	20.07	20.14	5,899,679	-0.52(-2.51%)
Jun 06, 2006	21.02	21.02	20.46	20.66	8,095,399	-0.41(-1.94%)
Jun 05, 2006	21.65	21.65	21.06	21.07	3,900,547	-0.72(-3.30%)
Jun 02, 2006	21.93	21.94	21.53	21.78	3,913,267	+0.01(+0.03%)
Jun 01, 2006	21.41	21.82	21.25	21.78	3,227,376	+0.32(+1.48%)
May 31, 2006	21.45	21.57	21.35	21.46	3,237,494	+0.06(+0.29%)
May 30, 2006	21.41	21.48	21.27	21.40	3,226,219	-0.01(-0.03%)
May 26, 2006	21.47	21.65	21.31	21.40	2,184,300	-0.06(-0.29%)
May 25, 2006	21.11	21.49	21.11	21.47	2,653,366	+0.32(+1.51%)
May 24, 2006	21.03	21.42	20.87	21.15	3,435,384	+0.03(+0.13%)
May 23, 2006	21.75	22.44	20.42	21.12	2,854,870	+0.03(+0.16%)
May 22, 2006	21.32	21.65	20.98	21.09	4,918,037	-0.23(-1.07%)
May 19, 2006	21.32	21.54	21.13	21.31	4,709,595	-0.01(-0.03%)
May 18, 2006	21.56	21.78	21.31	21.32	3,803,987	-0.24(-1.12%)
May 17, 2006	21.82	21.83	21.36	21.56	4,374,817	-0.54(-2.44%)
May 16, 2006	22.47	22.47	22.07	22.10	3,971,666	-0.36(-1.60%)
May 15, 2006	22.41	22.48	22.18	22.46	2,608,411	+0.05(+0.22%)
May 12, 2006	22.82	22.83	22.38	22.41	2,863,976	-0.37(-1.64%)
May 11, 2006	22.99	23.06	22.78	22.79	3,891,007	-0.08(-0.33%)
May 10, 2006	22.50	23.00	22.49	22.86	3,409,798	+0.33(+1.44%)
May 09, 2006	22.62	22.72	22.48	22.54	2,771,030	-0.07(-0.31%)
May 08, 2006	22.66	22.78	22.56	22.61	2,895,488	-0.06(-0.24%)
May 05, 2006	22.45	22.70	22.34	22.66	4,344,606	+0.34(+1.52%)
May 04, 2006	22.31	22.55	22.24	22.32	3,653,366	-0.06(-0.25%)
May 03, 2006	22.43	22.56	22.26	22.38	4,057,384	-0.05(-0.22%)
May 02, 2006	22.48	22.52	22.01	22.43	4,774,065	+0.29(+1.31%)

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.