Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.21	26.43	25.66	25.76	3,434,730	-0.45(-1.72%)
Apr 27, 2007	26.21	26.35	25.50	26.21	6,051,029	-0.07(-0.27%)
Apr 26, 2007	25.41	26.35	24.90	26.28	6,179,475	+1.14(+4.53%)
Apr 25, 2007	25.06	25.31	24.69	25.14	2,634,634	+0.21(+0.84%)
Apr 24, 2007	25.00	25.21	24.37	24.93	4,386,738	-0.18(-0.72%)
Apr 23, 2007	25.85	25.97	24.78	25.11	4,205,308	-0.80(-3.09%)
Apr 20, 2007	25.48	26.02	25.40	25.91	3,131,571	+0.67(+2.65%)
Apr 19, 2007	25.17	25.55	24.96	25.24	2,382,240	+0.00(+0.00%)
Apr 18, 2007	25.52	25.60	24.93	25.24	4,064,906	-0.37(-1.44%)
Apr 17, 2007	26.13	26.13	25.01	25.61	9,628,273	-0.39(-1.50%)
Apr 16, 2007	26.15	26.63	25.80	26.00	3,059,751	-0.20(-0.76%)
Apr 13, 2007	26.60	26.73	25.93	26.20	1,998,332	-0.54(-2.02%)
Apr 12, 2007	26.71	26.94	26.07	26.74	2,389,810	+0.04(+0.15%)
Apr 11, 2007	27.49	27.61	26.59	26.70	2,480,901	-0.77(-2.80%)
Apr 10, 2007	27.51	27.52	27.10	27.47	3,003,927	-0.05(-0.18%)
Apr 09, 2007	27.39	27.70	27.06	27.52	1,542,859	+0.22(+0.81%)
Apr 05, 2007	27.15	27.70	27.06	27.30	2,082,848	+0.07(+0.26%)
Apr 04, 2007	27.55	27.65	27.06	27.23	2,529,354	-0.34(-1.23%)
Apr 03, 2007	26.90	27.75	26.90	27.57	3,187,169	+0.72(+2.68%)
Apr 02, 2007	26.61	27.25	26.16	26.85	5,028,874	+0.34(+1.28%)
Mar 30, 2007	26.05	26.76	25.64	26.51	3,832,165	+0.56(+2.16%)
Mar 29, 2007	26.55	26.60	25.50	25.95	2,246,745	-0.32(-1.22%)
Mar 28, 2007	26.14	26.42	25.79	26.27	3,151,939	-0.25(-0.94%)
Mar 27, 2007	25.96	26.75	25.90	26.52	6,365,789	+0.85(+3.31%)
Mar 26, 2007	26.18	26.35	25.38	25.67	4,253,286	-0.66(-2.51%)
Mar 23, 2007	26.15	26.50	25.50	26.33	8,868,258	+1.30(+5.19%)
Mar 22, 2007	25.35	25.35	24.84	25.03	3,884,587	-0.26(-1.03%)
Mar 21, 2007	25.37	25.50	25.04	25.29	5,412,318	-0.15(-0.59%)
Mar 20, 2007	24.43	25.68	24.21	25.44	4,569,249	+1.02(+4.18%)
Mar 19, 2007	24.34	24.60	24.12	24.42	1,863,258	+0.38(+1.58%)
Mar 16, 2007	24.27	24.47	23.88	24.04	2,695,388	-0.21(-0.87%)
Mar 15, 2007	24.03	24.98	23.94	24.25	2,962,820	+0.18(+0.75%)
Mar 14, 2007	24.45	24.85	23.37	24.07	5,433,262	-0.33(-1.35%)
Mar 13, 2007	25.80	25.78	24.25	24.40	4,010,929	-1.40(-5.43%)
Mar 12, 2007	25.40	26.08	25.09	25.80	3,943,403	+0.17(+0.66%)
Mar 09, 2007	25.00	26.12	24.80	25.63	5,162,640	+0.99(+4.02%)
Mar 08, 2007	25.80	26.65	24.00	24.64	7,789,359	-0.85(-3.33%)
Mar 07, 2007	25.26	25.66	24.66	25.49	2,553,578	+0.50(+2.00%)
Mar 06, 2007	24.89	25.57	24.76	24.99	2,072,576	+0.49(+2.00%)
Mar 05, 2007	24.50	25.28	24.40	24.50	2,708,307	-0.25(-1.01%)
Mar 02, 2007	24.92	25.40	24.75	24.75	2,263,931	-0.20(-0.80%)
Mar 01, 2007	24.43	25.22	23.97	24.95	2,805,758	+0.13(+0.52%)
Feb 28, 2007	24.77	25.04	24.24	24.82	2,715,488	+0.14(+0.57%)
Feb 27, 2007	25.63	25.65	24.23	24.68	3,828,521	-1.13(-4.38%)
Feb 26, 2007	26.38	26.84	25.75	25.81	2,034,521	-0.33(-1.26%)
Feb 23, 2007	26.35	26.43	25.75	26.14	2,564,063	-0.15(-0.57%)
Feb 22, 2007	26.90	27.16	26.18	26.29	2,121,334	-0.65(-2.41%)
Feb 21, 2007	26.67	27.00	26.46	26.94	1,186,524	+0.21(+0.79%)
Feb 20, 2007	26.01	26.89	25.94	26.73	1,666,530	+0.57(+2.18%)
Feb 16, 2007	26.25	26.41	26.04	26.16	1,494,866	-0.11(-0.42%)
Feb 15, 2007	26.35	26.57	25.94	26.27	2,354,887	+0.04(+0.15%)
Feb 14, 2007	26.01	26.74	25.94	26.23	3,159,233	+0.23(+0.88%)
Feb 13, 2007	25.35	26.11	25.20	26.00	2,715,372	+0.65(+2.56%)
Feb 12, 2007	24.94	25.41	24.64	25.35	2,306,191	+0.45(+1.81%)
Feb 09, 2007	25.66	25.66	24.85	24.90	1,498,595	-0.68(-2.66%)
Feb 08, 2007	25.14	25.68	24.97	25.58	1,605,999	+0.45(+1.79%)
Feb 07, 2007	25.34	25.41	24.84	25.13	1,681,935	-0.25(-0.99%)
Feb 06, 2007	24.57	25.47	24.47	25.38	3,963,817	+0.35(+1.40%)
Feb 05, 2007	25.43	25.46	24.82	25.03	1,918,406	-0.13(-0.52%)
Feb 02, 2007	24.69	25.42	24.58	25.16	3,440,117	+0.63(+2.57%)
Feb 01, 2007	24.44	24.68	24.00	24.53	2,432,949	+0.13(+0.53%)
Jan 31, 2007	23.95	24.56	23.86	24.40	2,933,751	+0.51(+2.13%)
Jan 30, 2007	24.04	24.28	23.77	23.89	2,093,765	-0.04(-0.17%)
Jan 29, 2007	24.23	24.43	23.78	23.93	2,685,689	-0.44(-1.81%)
Jan 26, 2007	23.90	24.48	23.53	24.37	1,997,878	+0.49(+2.05%)
Jan 25, 2007	24.42	24.50	23.73	23.88	2,816,544	-0.56(-2.29%)
Jan 24, 2007	24.44	24.57	24.22	24.44	1,609,475	+0.02(+0.08%)
Jan 23, 2007	25.21	25.21	24.28	24.42	3,329,316	-0.37(-1.49%)
Jan 22, 2007	25.48	25.48	24.28	24.79	2,961,820	+0.07(+0.28%)
Jan 19, 2007	25.06	25.12	24.20	24.72	4,515,918	-0.40(-1.59%)
Jan 18, 2007	24.99	25.49	24.70	25.12	2,075,287	+0.26(+1.05%)
Jan 17, 2007	25.35	25.55	24.46	24.86	3,694,971	-0.53(-2.09%)
Jan 16, 2007	25.89	26.30	25.31	25.39	2,148,738	-0.50(-1.93%)
Jan 12, 2007	25.66	26.00	25.43	25.89	1,963,940	+0.24(+0.94%)
Jan 11, 2007	25.50	25.81	24.93	25.65	2,392,587	+0.18(+0.71%)
Jan 10, 2007	24.66	26.63	24.41	25.47	5,773,450	+0.75(+3.03%)
Jan 09, 2007	23.37	25.08	23.37	24.72	6,236,182	+1.28(+5.46%)
Jan 08, 2007	23.47	23.65	22.92	23.44	2,813,083	-0.09(-0.38%)
Jan 05, 2007	23.90	24.04	23.48	23.53	2,133,141	-0.25(-1.05%)
Jan 04, 2007	23.65	24.48	23.42	23.78	2,716,934	+0.06(+0.25%)
Jan 03, 2007	23.60	24.20	23.38	23.72	3,475,209	+0.69(+3.00%)
Dec 29, 2006	23.43	23.49	22.94	23.03	1,121,720	-0.37(-1.58%)
Dec 28, 2006	23.30	23.50	23.09	23.40	1,686,203	+0.06(+0.26%)
Dec 27, 2006	23.32	23.62	23.10	23.34	1,209,500	-0.04(-0.17%)
Dec 26, 2006	23.25	23.43	22.74	23.38	1,648,018	+0.03(+0.13%)
Dec 22, 2006	23.05	23.55	22.97	23.35	1,276,226	+0.36(+1.57%)
Dec 21, 2006	23.65	23.66	22.92	22.99	1,387,371	-0.70(-2.95%)
Dec 20, 2006	23.38	23.98	23.37	23.69	1,185,170	+0.22(+0.94%)
Dec 19, 2006	23.25	23.81	22.68	23.47	2,809,046	+0.09(+0.38%)
Dec 18, 2006	24.03	24.17	23.35	23.38	2,262,482	-0.62(-2.58%)
Dec 15, 2006	24.23	24.46	23.73	24.00	7,514,526	+0.02(+0.08%)
Dec 14, 2006	23.69	24.17	23.30	23.98	3,848,088	+0.29(+1.22%)
Dec 13, 2006	23.63	23.99	23.43	23.69	1,970,678	+0.31(+1.33%)
Dec 12, 2006	23.40	23.81	23.04	23.38	3,680,087	-0.06(-0.26%)
Dec 11, 2006	23.27	23.53	22.79	23.44	3,484,963	-0.02(-0.09%)
Dec 08, 2006	24.34	24.35	23.39	23.46	5,997,359	-0.90(-3.69%)
Dec 07, 2006	24.39	24.79	24.10	24.36	3,334,959	+0.10(+0.41%)
Dec 06, 2006	24.40	24.41	23.95	24.26	2,899,669	-0.05(-0.21%)
Dec 05, 2006	22.68	24.56	22.68	24.31	6,426,065	+1.65(+7.28%)
Dec 04, 2006	22.31	22.85	22.10	22.66	2,478,072	+0.42(+1.89%)
Dec 01, 2006	22.34	22.69	21.89	22.24	2,884,997	-0.04(-0.18%)
Nov 30, 2006	22.49	22.57	21.79	22.28	2,202,800	-0.12(-0.54%)
Nov 29, 2006	22.30	22.55	21.91	22.40	3,598,201	+0.10(+0.45%)
Nov 28, 2006	21.44	22.40	21.30	22.30	3,925,474	+0.67(+3.10%)
Nov 27, 2006	22.05	22.81	21.41	21.63	2,810,032	-0.59(-2.66%)
Nov 24, 2006	22.21	22.44	21.93	22.22	729,520	-0.20(-0.89%)
Nov 22, 2006	22.48	22.51	22.00	22.42	2,137,070	+0.02(+0.09%)
Nov 21, 2006	22.59	22.90	22.24	22.40	2,661,921	-0.27(-1.19%)
Nov 20, 2006	22.39	22.90	22.13	22.67	3,311,663	+0.28(+1.25%)
Nov 17, 2006	22.83	23.01	22.08	22.39	3,221,689	-0.61(-2.65%)
Nov 16, 2006	23.29	23.29	22.60	23.00	3,699,020	+0.08(+0.35%)
Nov 15, 2006	22.35	23.08	22.13	22.92	3,705,070	+0.44(+1.96%)
Nov 14, 2006	21.63	22.48	21.35	22.48	1,934,376	+0.78(+3.59%)
Nov 13, 2006	21.95	22.27	21.32	21.70	3,009,615	-0.46(-2.08%)
Nov 10, 2006	21.55	22.27	21.34	22.16	3,631,939	+0.63(+2.93%)
Nov 09, 2006	20.91	22.22	20.55	21.53	12,144,830	+2.53(+13.32%)
Nov 08, 2006	18.64	19.61	18.45	19.00	9,041,797	+0.64(+3.49%)
Nov 07, 2006	18.69	18.91	18.15	18.36	9,285,888	+0.49(+2.74%)
Nov 06, 2006	17.20	18.20	17.19	17.87	4,398,583	+0.68(+3.96%)
Nov 03, 2006	17.20	17.50	17.05	17.19	2,533,004	-0.03(-0.17%)
Nov 02, 2006	17.25	17.51	17.00	17.22	2,944,903	-0.11(-0.63%)
Nov 01, 2006	17.74	17.76	17.29	17.33	2,734,519	-0.17(-0.97%)
Oct 31, 2006	18.00	18.05	17.27	17.50	3,963,912	-0.54(-2.99%)
Oct 30, 2006	17.72	18.21	17.65	18.04	2,772,835	+0.21(+1.18%)
Oct 27, 2006	18.45	18.46	17.75	17.83	3,928,788	-0.62(-3.36%)
Oct 26, 2006	18.59	18.66	18.04	18.45	2,925,416	+0.07(+0.38%)
Oct 25, 2006	18.63	18.92	18.25	18.38	4,593,947	-0.36(-1.92%)
Oct 24, 2006	18.61	18.90	18.15	18.74	3,339,632	+0.25(+1.35%)
Oct 23, 2006	18.20	18.65	18.03	18.49	3,615,361	+0.15(+0.82%)
Oct 20, 2006	19.10	19.10	18.25	18.34	3,442,635	-0.70(-3.68%)
Oct 19, 2006	18.76	19.04	18.66	19.04	1,771,043	+0.20(+1.06%)
Oct 18, 2006	18.92	19.29	18.75	18.84	2,127,234	-0.10(-0.53%)
Oct 17, 2006	19.52	19.52	18.56	18.94	3,880,007	-0.70(-3.56%)
Oct 16, 2006	19.62	19.70	19.18	19.64	2,109,694	+0.09(+0.46%)
Oct 13, 2006	19.26	19.64	19.10	19.55	2,709,945	+0.23(+1.19%)
Oct 12, 2006	18.89	19.35	18.81	19.32	2,024,847	+0.41(+2.17%)
Oct 11, 2006	18.86	19.15	18.68	18.91	3,180,441	-0.21(-1.10%)
Oct 10, 2006	19.47	19.63	18.95	19.12	2,703,305	-0.29(-1.49%)
Oct 09, 2006	19.29	19.70	18.83	19.41	2,742,213	+0.17(+0.88%)
Oct 06, 2006	18.80	19.76	18.59	19.24	6,172,006	+0.46(+2.45%)
Oct 05, 2006	18.38	19.10	18.22	18.78	5,633,141	+0.40(+2.18%)
Oct 04, 2006	17.37	18.38	17.27	18.38	5,635,885	+1.05(+6.06%)
Oct 03, 2006	17.31	17.46	17.00	17.33	4,996,290	-0.03(-0.17%)
Oct 02, 2006	17.64	18.00	17.20	17.36	4,936,460	-0.36(-2.03%)
Sep 29, 2006	17.88	17.95	17.50	17.72	7,010,805	-0.15(-0.84%)
Sep 28, 2006	17.71	17.87	17.13	17.87	3,405,678	+0.20(+1.13%)
Sep 27, 2006	17.65	17.98	17.40	17.67	3,272,396	-0.18(-1.01%)
Sep 26, 2006	18.44	18.44	17.45	17.85	5,217,984	-0.51(-2.78%)
Sep 25, 2006	18.31	18.60	17.74	18.36	2,359,569	+0.35(+1.94%)
Sep 22, 2006	18.39	18.43	17.65	18.01	2,467,075	-0.42(-2.28%)
Sep 21, 2006	18.54	18.88	18.21	18.43	4,412,756	+0.00(+0.00%)
Sep 20, 2006	17.74	18.72	17.71	18.43	4,598,211	+0.84(+4.78%)
Sep 19, 2006	17.20	17.69	17.07	17.59	2,241,931	+0.40(+2.33%)
Sep 18, 2006	17.29	17.44	17.04	17.19	1,989,418	-0.08(-0.46%)
Sep 15, 2006	17.05	17.40	16.85	17.27	4,622,858	+0.30(+1.77%)
Sep 14, 2006	16.90	17.55	16.84	16.97	8,481,152	+0.21(+1.25%)
Sep 13, 2006	16.27	17.20	16.24	16.76	9,703,561	+0.69(+4.29%)
Sep 12, 2006	14.76	16.28	14.75	16.07	5,661,973	+1.28(+8.65%)
Sep 11, 2006	14.50	15.00	14.34	14.79	3,959,674	+0.14(+0.96%)
Sep 08, 2006	14.45	14.96	14.40	14.65	3,673,478	+0.18(+1.24%)
Sep 07, 2006	14.71	14.89	14.41	14.47	4,607,200	-0.28(-1.90%)
Sep 06, 2006	15.42	15.51	14.63	14.75	5,967,649	-0.83(-5.33%)
Sep 05, 2006	15.41	15.65	15.25	15.58	2,266,787	+0.14(+0.91%)
Sep 01, 2006	15.55	15.60	15.15	15.44	3,050,722	-0.25(-1.59%)
Aug 31, 2006	15.71	16.01	15.49	15.69	2,042,376	-0.05(-0.32%)
Aug 30, 2006	15.15	15.88	15.00	15.74	2,673,890	+0.55(+3.62%)
Aug 29, 2006	15.24	15.28	14.91	15.19	2,532,407	-0.06(-0.39%)
Aug 28, 2006	15.04	15.48	14.95	15.25	1,675,047	+0.10(+0.66%)
Aug 25, 2006	15.08	15.28	14.94	15.15	1,940,463	+0.04(+0.26%)
Aug 24, 2006	15.90	16.00	15.00	15.11	5,004,097	-0.94(-5.86%)
Aug 23, 2006	16.62	16.64	15.89	16.05	2,179,945	-0.49(-2.96%)
Aug 22, 2006	16.45	16.84	16.13	16.54	4,056,666	+0.00(+0.00%)
Aug 21, 2006	17.00	17.03	16.17	16.54	4,768,582	-0.57(-3.33%)
Aug 18, 2006	17.12	17.17	16.67	17.11	2,342,712	+0.03(+0.18%)
Aug 17, 2006	17.09	17.18	16.77	17.08	3,374,485	+0.01(+0.06%)
Aug 16, 2006	16.88	17.24	16.70	17.07	3,203,052	+0.43(+2.58%)
Aug 15, 2006	16.21	16.73	15.95	16.64	3,248,456	+0.73(+4.59%)
Aug 14, 2006	15.98	16.11	15.50	15.91	2,920,899	+0.20(+1.27%)
Aug 11, 2006	15.91	16.00	15.65	15.71	3,401,159	-0.30(-1.87%)
Aug 10, 2006	14.35	16.47	14.28	16.01	14,153,635	+1.99(+14.19%)
Aug 09, 2006	14.06	14.25	13.65	14.02	3,984,465	+0.01(+0.07%)
Aug 08, 2006	14.45	14.91	13.95	14.01	6,229,773	-0.60(-4.11%)
Aug 07, 2006	14.69	14.78	14.28	14.61	3,296,465	-0.08(-0.54%)
Aug 04, 2006	14.83	15.26	14.52	14.69	2,194,849	+0.13(+0.89%)
Aug 03, 2006	14.20	14.75	14.00	14.56	2,733,349	+0.26(+1.82%)
Aug 02, 2006	14.15	14.51	14.05	14.30	2,212,417	+0.16(+1.13%)
Aug 01, 2006	14.50	14.62	13.98	14.14	2,482,974	-0.48(-3.28%)
Jul 31, 2006	14.71	14.78	14.44	14.62	3,621,706	-0.08(-0.54%)
Jul 28, 2006	14.53	14.80	14.50	14.70	2,861,736	+0.28(+1.94%)
Jul 27, 2006	14.81	15.01	14.34	14.42	5,396,290	-0.41(-2.76%)
Jul 26, 2006	15.12	15.17	14.62	14.83	2,871,775	-0.38(-2.50%)
Jul 25, 2006	15.28	15.38	14.58	15.21	2,774,664	-0.01(-0.07%)
Jul 24, 2006	14.98	15.42	15.00	15.22	2,457,572	+0.24(+1.60%)
Jul 21, 2006	15.09	15.10	14.89	14.98	2,813,867	-0.11(-0.73%)
Jul 20, 2006	15.36	15.65	15.09	15.09	3,243,951	-0.54(-3.45%)
Jul 19, 2006	15.20	15.82	15.12	15.63	2,023,241	+0.43(+2.83%)
Jul 18, 2006	15.38	15.66	14.82	15.20	2,900,896	-0.11(-0.72%)
Jul 17, 2006	15.31	15.53	15.00	15.31	2,730,023	+0.01(+0.07%)
Jul 14, 2006	15.50	15.57	15.07	15.30	3,353,817	-0.25(-1.61%)
Jul 13, 2006	15.25	15.73	14.99	15.55	4,024,826	+0.28(+1.83%)
Jul 12, 2006	16.08	16.33	15.22	15.27	3,958,952	-0.81(-5.04%)
Jul 11, 2006	16.52	16.71	15.85	16.08	4,407,994	-0.45(-2.72%)
Jul 10, 2006	16.37	16.80	16.33	16.53	1,946,583	+0.19(+1.16%)
Jul 07, 2006	17.04	17.05	16.27	16.34	2,790,242	-0.74(-4.33%)
Jul 06, 2006	16.96	17.25	16.71	17.08	1,611,009	+0.05(+0.29%)
Jul 05, 2006	17.46	17.50	16.81	17.03	2,726,353	-0.55(-3.13%)
Jul 03, 2006	17.45	17.58	17.32	17.58	1,357,177	+0.09(+0.51%)
Jun 30, 2006	16.73	17.64	16.73	17.49	3,841,313	+0.78(+4.67%)
Jun 29, 2006	16.25	16.73	16.25	16.71	3,468,300	+0.53(+3.28%)
Jun 28, 2006	16.41	16.47	15.95	16.18	4,278,849	-0.18(-1.10%)
Jun 27, 2006	16.45	16.51	16.13	16.36	2,996,765	-0.15(-0.91%)
Jun 26, 2006	16.58	16.70	16.39	16.51	2,313,600	-0.05(-0.30%)
Jun 23, 2006	16.45	16.72	16.30	16.56	1,363,485	+0.04(+0.24%)
Jun 22, 2006	16.69	16.77	16.29	16.52	1,352,395	-0.32(-1.90%)
Jun 21, 2006	16.79	17.05	16.49	16.84	3,217,604	-0.03(-0.18%)
Jun 20, 2006	16.50	17.09	16.45	16.87	4,003,823	-0.18(-1.06%)
Jun 19, 2006	17.50	17.62	16.94	17.05	4,027,227	-0.49(-2.79%)
Jun 16, 2006	17.95	18.12	17.46	17.54	2,290,178	-0.48(-2.66%)
Jun 15, 2006	17.75	18.16	17.53	18.02	2,389,288	+0.35(+1.98%)
Jun 14, 2006	17.40	17.70	17.32	17.67	2,163,386	+0.24(+1.38%)
Jun 13, 2006	17.40	17.77	17.38	17.43	2,637,456	+0.00(+0.00%)
Jun 12, 2006	18.01	18.14	17.39	17.43	2,366,940	-0.57(-3.17%)
Jun 09, 2006	18.15	18.32	17.99	18.00	1,726,635	-0.11(-0.61%)
Jun 08, 2006	18.59	18.65	17.52	18.11	3,452,172	-0.39(-2.11%)
Jun 07, 2006	18.41	18.93	18.22	18.50	2,443,463	+0.13(+0.71%)
Jun 06, 2006	18.10	18.54	17.85	18.37	4,605,027	+0.31(+1.72%)
Jun 05, 2006	19.03	19.03	18.02	18.06	2,153,491	-0.90(-4.75%)
Jun 02, 2006	18.82	19.16	18.71	18.96	1,312,872	+0.12(+0.64%)
Jun 01, 2006	18.63	19.29	18.50	18.84	2,724,764	+0.27(+1.45%)
May 31, 2006	18.41	18.96	18.39	18.57	1,739,198	+0.14(+0.76%)
May 30, 2006	18.80	18.99	18.42	18.43	1,121,763	-0.51(-2.69%)
May 26, 2006	19.27	19.27	18.73	18.94	1,061,202	-0.21(-1.10%)
May 25, 2006	19.46	19.46	18.55	19.15	2,985,572	-0.19(-0.98%)
May 24, 2006	19.42	19.70	18.63	19.34	3,619,674	-0.08(-0.41%)
May 23, 2006	19.65	20.15	19.38	19.42	2,912,498	-0.14(-0.72%)
May 22, 2006	19.69	19.96	18.99	19.56	2,646,441	-0.40(-2.00%)
May 19, 2006	19.77	20.77	19.74	19.96	2,347,442	+0.15(+0.76%)
May 18, 2006	20.52	20.61	19.74	19.81	2,237,805	-0.39(-1.93%)
May 17, 2006	20.15	20.44	20.08	20.20	3,113,493	-0.26(-1.27%)
May 16, 2006	20.75	20.75	20.10	20.46	3,121,612	-0.36(-1.73%)
May 15, 2006	21.03	21.26	20.66	20.82	1,689,730	-0.46(-2.16%)
May 12, 2006	22.00	22.04	20.99	21.28	3,632,436	-0.85(-3.84%)
May 11, 2006	21.46	22.69	20.75	22.13	11,161,791	+0.69(+3.22%)
May 10, 2006	21.56	21.76	21.24	21.44	2,842,094	-0.21(-0.97%)
May 09, 2006	22.45	22.49	21.62	21.65	3,366,990	-0.89(-3.95%)
May 08, 2006	22.45	22.84	22.41	22.54	2,084,902	-0.08(-0.35%)
May 05, 2006	23.02	23.02	22.40	22.62	2,402,397	-0.31(-1.35%)
May 04, 2006	21.97	23.19	21.93	22.93	3,612,187	+0.75(+3.38%)
May 03, 2006	22.47	22.47	21.97	22.18	5,394,679	-0.27(-1.20%)
May 02, 2006	22.95	23.00	22.31	22.45	2,746,157	-0.43(-1.88%)

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.