Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	28.25	28.53	27.92	28.40	4,362,280	+0.13(+0.44%)
Mar 29, 2007	28.23	28.91	28.09	28.28	3,211,942	+0.16(+0.56%)
Mar 28, 2007	28.25	28.25	27.94	28.12	3,953,904	-0.16(-0.58%)
Mar 27, 2007	28.61	28.61	28.15	28.29	5,429,944	-0.37(-1.29%)
Mar 26, 2007	28.90	28.93	28.44	28.66	2,355,256	-0.28(-0.98%)
Mar 23, 2007	28.91	29.42	28.71	28.94	2,031,620	+0.03(+0.11%)
Mar 22, 2007	29.58	29.66	28.71	28.91	2,762,605	-0.20(-0.68%)
Mar 21, 2007	28.68	29.14	28.55	29.10	3,969,833	+0.72(+2.53%)
Mar 20, 2007	28.24	28.39	28.14	28.39	3,543,101	+0.09(+0.33%)
Mar 19, 2007	28.08	28.33	28.06	28.29	2,780,809	+0.45(+1.63%)
Mar 16, 2007	28.02	28.16	27.52	27.84	5,272,328	-0.11(-0.38%)
Mar 15, 2007	28.08	28.17	27.84	27.94	3,785,366	-0.13(-0.47%)
Mar 14, 2007	28.66	28.19	27.59	28.08	3,954,056	+0.25(+0.90%)
Mar 13, 2007	28.66	28.54	27.82	27.82	4,055,846	-0.84(-2.92%)
Mar 12, 2007	28.64	28.77	28.52	28.66	2,731,052	-0.01(-0.05%)
Mar 09, 2007	28.64	28.87	28.53	28.68	4,520,503	+0.36(+1.28%)
Mar 08, 2007	28.19	28.48	27.90	28.31	3,892,162	+0.25(+0.89%)
Mar 07, 2007	27.95	28.25	27.90	28.06	3,234,999	-0.03(-0.12%)
Mar 06, 2007	27.79	28.27	27.79	28.09	4,708,763	+0.34(+1.21%)
Mar 05, 2007	27.62	28.19	27.62	27.76	4,466,953	-0.28(-1.01%)
Mar 02, 2007	28.33	28.47	27.94	28.04	4,297,656	-0.28(-1.00%)
Mar 01, 2007	28.41	28.41	27.20	28.33	5,748,284	-0.05(-0.19%)
Feb 28, 2007	28.68	28.89	28.31	28.38	6,175,700	-0.32(-1.10%)
Feb 27, 2007	29.63	29.64	28.17	28.69	5,741,687	-1.04(-3.48%)
Feb 26, 2007	29.84	29.97	29.61	29.73	2,916,652	-0.14(-0.46%)
Feb 23, 2007	29.74	30.01	29.53	29.87	2,532,477	+0.02(+0.07%)
Feb 22, 2007	29.89	30.05	29.62	29.85	2,408,841	-0.12(-0.40%)
Feb 21, 2007	29.93	29.97	29.66	29.97	3,219,374	-0.03(-0.11%)
Feb 20, 2007	30.38	30.38	29.57	30.00	2,692,975	+0.13(+0.42%)
Feb 16, 2007	29.86	30.03	29.73	29.87	2,750,166	-0.15(-0.50%)
Feb 15, 2007	30.13	30.18	29.94	30.03	2,789,760	-0.16(-0.55%)
Feb 14, 2007	29.26	30.29	29.26	30.19	5,564,846	+0.77(+2.62%)
Feb 13, 2007	29.40	29.49	29.26	29.42	3,534,075	+0.15(+0.52%)
Feb 12, 2007	29.30	29.39	29.18	29.27	3,413,496	+0.06(+0.20%)
Feb 09, 2007	29.41	29.52	29.04	29.21	4,236,824	-0.26(-0.87%)
Feb 08, 2007	29.53	29.60	29.29	29.47	3,815,099	-0.05(-0.18%)
Feb 07, 2007	29.25	29.60	29.18	29.52	4,166,587	-0.22(-0.75%)
Feb 06, 2007	29.99	30.00	29.28	29.74	4,808,885	-0.28(-0.92%)
Feb 05, 2007	29.71	30.18	29.65	30.02	4,305,544	+0.22(+0.75%)
Feb 02, 2007	30.24	30.24	29.65	29.80	4,516,711	-0.22(-0.72%)
Feb 01, 2007	29.76	30.03	29.76	30.01	3,037,941	+0.37(+1.25%)
Jan 31, 2007	29.09	29.70	29.02	29.64	3,660,972	+0.54(+1.86%)
Jan 30, 2007	29.01	29.17	28.87	29.10	3,335,879	+0.05(+0.16%)
Jan 29, 2007	28.86	29.14	28.73	29.06	3,413,701	+0.16(+0.55%)
Jan 26, 2007	29.02	29.10	28.80	28.90	4,135,489	-0.11(-0.39%)
Jan 25, 2007	29.31	29.44	29.00	29.01	4,980,912	-0.36(-1.23%)
Jan 24, 2007	29.48	29.56	29.27	29.37	3,482,269	+0.05(+0.18%)
Jan 23, 2007	29.19	29.44	29.12	29.32	3,181,904	+0.23(+0.79%)
Jan 22, 2007	29.22	29.33	29.04	29.09	2,643,976	-0.18(-0.63%)
Jan 19, 2007	29.40	29.50	29.14	29.27	3,439,793	-0.10(-0.34%)
Jan 18, 2007	29.33	29.80	29.31	29.37	5,226,818	+0.03(+0.11%)
Jan 17, 2007	29.20	29.70	29.10	29.34	4,375,023	+0.18(+0.63%)
Jan 16, 2007	29.16	29.37	28.97	29.16	3,047,953	+0.12(+0.41%)
Jan 12, 2007	29.06	29.29	28.93	29.04	3,381,237	+0.17(+0.59%)
Jan 11, 2007	28.84	29.00	28.69	28.87	4,422,505	+0.13(+0.46%)
Jan 10, 2007	29.22	29.41	28.50	28.73	3,752,902	-0.22(-0.75%)
Jan 09, 2007	29.00	29.24	28.62	28.95	3,904,905	+0.01(+0.02%)
Jan 08, 2007	28.53	29.03	28.42	28.95	2,752,593	+0.28(+0.99%)
Jan 05, 2007	28.68	28.82	28.46	28.66	2,808,874	-0.25(-0.87%)
Jan 04, 2007	28.91	28.99	28.62	28.91	2,785,967	+0.00(+0.00%)
Jan 03, 2007	29.08	29.58	28.71	28.91	4,292,650	-0.15(-0.52%)
Dec 29, 2006	29.18	29.33	29.00	29.06	2,175,224	-0.11(-0.36%)
Dec 28, 2006	29.35	29.38	29.16	29.17	1,918,547	-0.17(-0.58%)
Dec 27, 2006	29.26	29.43	29.00	29.34	2,686,755	+0.08(+0.27%)
Dec 26, 2006	29.02	29.29	28.97	29.26	1,513,509	+0.23(+0.79%)
Dec 22, 2006	29.40	29.40	29.03	29.03	3,477,870	-0.22(-0.77%)
Dec 21, 2006	29.20	29.33	29.09	29.26	6,657,499	+0.09(+0.29%)
Dec 20, 2006	28.62	29.26	28.58	29.17	8,137,786	+0.76(+2.67%)
Dec 19, 2006	27.85	28.49	27.79	28.41	5,942,841	+0.42(+1.48%)
Dec 18, 2006	27.73	28.12	27.65	28.00	6,884,897	+0.16(+0.57%)
Dec 15, 2006	28.35	28.35	27.73	27.84	8,436,180	-0.51(-1.79%)
Dec 14, 2006	28.34	28.48	28.15	28.35	4,317,074	-0.01(-0.05%)
Dec 13, 2006	28.55	28.66	28.33	28.36	3,978,176	+0.03(+0.09%)
Dec 12, 2006	28.34	28.45	28.19	28.33	5,711,499	+14.20(+100.51%)
Dec 11, 2006	14.19	14.21	14.09	14.13	4,014,584	-0.06(-0.43%)
Dec 08, 2006	14.24	14.34	14.13	14.19	3,575,261	-0.02(-0.12%)
Dec 07, 2006	14.32	14.44	14.16	14.21	4,910,827	-0.01(-0.08%)
Dec 06, 2006	14.33	14.33	14.15	14.22	5,335,283	-0.09(-0.61%)
Dec 05, 2006	14.26	14.31	14.15	14.31	6,259,135	+0.28(+1.99%)
Dec 04, 2006	14.14	14.14	13.97	14.03	7,446,338	-0.01(-0.11%)
Dec 01, 2006	14.07	14.32	13.93	14.04	4,676,299	-0.25(-1.72%)
Nov 30, 2006	14.30	14.44	14.27	14.29	4,539,162	+0.00(+0.01%)
Nov 29, 2006	14.19	14.38	14.16	14.29	3,344,071	+0.11(+0.78%)
Nov 28, 2006	14.15	14.23	14.00	14.18	5,911,742	+0.01(+0.07%)
Nov 27, 2006	14.50	14.52	14.17	14.17	5,547,359	-0.50(-3.42%)
Nov 24, 2006	14.63	14.77	14.57	14.67	930,526	-0.01(-0.04%)
Nov 22, 2006	14.60	14.79	14.59	14.67	2,409,296	+0.04(+0.25%)
Nov 21, 2006	14.58	14.66	14.53	14.64	2,884,724	+0.10(+0.67%)
Nov 20, 2006	14.55	14.62	14.49	14.54	3,054,324	+0.01(+0.09%)
Nov 17, 2006	14.48	14.59	14.47	14.53	2,938,425	-0.06(-0.42%)
Nov 16, 2006	14.60	14.71	14.56	14.59	3,161,424	+0.09(+0.60%)
Nov 15, 2006	14.35	14.65	14.35	14.50	4,352,571	+0.06(+0.39%)
Nov 14, 2006	14.51	14.62	14.39	14.44	5,916,293	-0.07(-0.48%)
Nov 13, 2006	14.43	14.62	14.38	14.51	4,353,178	+0.08(+0.58%)
Nov 10, 2006	14.41	14.46	14.37	14.43	3,591,342	+0.06(+0.40%)
Nov 09, 2006	14.52	14.55	14.35	14.37	5,281,278	-0.13(-0.90%)
Nov 08, 2006	14.39	14.70	14.32	14.50	8,540,094	+0.09(+0.65%)
Nov 07, 2006	14.05	14.71	13.97	14.41	23,088,108	+0.80(+5.90%)
Nov 06, 2006	13.62	13.66	13.53	13.61	9,522,199	+0.06(+0.43%)
Nov 03, 2006	13.69	13.71	13.52	13.55	3,772,168	-0.12(-0.90%)
Nov 02, 2006	13.77	13.84	13.64	13.67	3,944,802	-0.10(-0.74%)
Nov 01, 2006	13.97	13.99	13.76	13.77	2,930,537	-0.14(-0.97%)
Oct 31, 2006	13.98	14.12	13.88	13.91	3,443,889	+0.03(+0.21%)
Oct 30, 2006	13.87	13.96	13.82	13.88	2,326,468	+0.01(+0.07%)
Oct 27, 2006	14.02	14.04	13.86	13.87	2,456,323	-0.23(-1.60%)
Oct 26, 2006	14.04	14.13	14.00	14.10	2,379,867	+0.06(+0.46%)
Oct 25, 2006	14.02	14.09	13.92	14.03	3,147,468	+0.07(+0.50%)
Oct 24, 2006	13.93	14.00	13.93	13.96	3,688,733	-0.01(-0.08%)
Oct 23, 2006	13.91	14.09	13.87	13.97	4,045,227	+0.07(+0.47%)
Oct 20, 2006	14.14	14.14	13.83	13.91	5,572,845	-0.23(-1.64%)
Oct 19, 2006	14.04	14.15	13.90	14.14	4,093,468	+0.10(+0.72%)
Oct 18, 2006	14.24	14.35	13.99	14.04	4,868,047	-0.11(-0.76%)
Oct 17, 2006	14.10	14.22	14.09	14.15	4,129,269	-0.02(-0.17%)
Oct 16, 2006	14.02	14.27	14.01	14.17	4,419,319	+0.19(+1.34%)
Oct 13, 2006	14.02	14.02	13.88	13.98	2,527,319	-0.03(-0.22%)
Oct 12, 2006	13.88	14.05	13.80	14.01	3,600,444	+0.20(+1.48%)
Oct 11, 2006	13.79	13.86	13.68	13.81	4,563,738	-0.11(-0.77%)
Oct 10, 2006	13.99	14.00	13.83	13.92	3,128,354	-0.10(-0.72%)
Oct 09, 2006	13.96	14.08	13.85	14.02	3,133,815	+0.05(+0.34%)
Oct 06, 2006	13.98	14.04	13.87	13.97	3,384,120	-0.01(-0.07%)
Oct 05, 2006	13.94	14.04	13.92	13.98	3,998,807	+0.01(+0.07%)
Oct 04, 2006	13.86	13.97	13.80	13.97	2,472,404	+0.12(+0.88%)
Oct 03, 2006	13.82	13.95	13.79	13.85	3,038,244	+0.04(+0.30%)
Oct 02, 2006	13.82	13.88	13.76	13.81	2,746,677	-0.01(-0.10%)
Sep 29, 2006	13.90	13.93	13.75	13.82	4,435,096	-0.03(-0.21%)
Sep 28, 2006	13.75	13.92	13.69	13.85	5,148,085	+0.17(+1.22%)
Sep 27, 2006	13.43	13.77	13.43	13.68	6,166,295	+0.25(+1.86%)
Sep 26, 2006	13.31	13.45	13.26	13.43	7,253,982	+0.13(+0.94%)
Sep 25, 2006	13.33	13.39	13.17	13.31	6,078,005	+0.10(+0.75%)
Sep 22, 2006	13.26	13.29	13.14	13.21	7,253,072	-0.05(-0.37%)
Sep 21, 2006	13.45	13.46	13.22	13.26	7,215,147	-0.14(-1.07%)
Sep 20, 2006	13.54	13.56	13.38	13.40	3,552,506	-0.13(-0.94%)
Sep 19, 2006	13.58	13.60	13.42	13.53	3,295,527	-0.09(-0.68%)
Sep 18, 2006	13.60	13.70	13.56	13.62	4,275,811	-0.01(-0.04%)
Sep 15, 2006	13.63	13.67	13.54	13.63	5,429,944	+0.10(+0.76%)
Sep 14, 2006	13.51	13.58	13.44	13.52	4,575,267	-0.16(-1.16%)
Sep 13, 2006	13.36	13.69	13.36	13.68	3,897,775	+0.32(+2.37%)
Sep 12, 2006	13.36	13.47	13.31	13.37	3,579,509	+0.02(+0.17%)
Sep 11, 2006	13.38	13.42	13.30	13.34	3,315,551	-0.03(-0.26%)
Sep 08, 2006	13.51	13.52	13.35	13.38	3,844,984	-0.10(-0.77%)
Sep 07, 2006	13.52	13.54	13.29	13.48	4,689,345	-0.03(-0.24%)
Sep 06, 2006	13.75	13.78	13.50	13.51	3,973,018	-0.23(-1.68%)
Sep 05, 2006	13.72	13.81	13.65	13.74	3,388,671	+0.12(+0.86%)
Sep 01, 2006	13.55	13.76	13.55	13.63	3,142,613	+0.09(+0.66%)
Aug 31, 2006	13.49	13.55	13.42	13.54	3,206,327	+0.08(+0.62%)
Aug 30, 2006	13.54	13.57	13.39	13.45	3,758,211	-0.05(-0.39%)
Aug 29, 2006	13.47	13.56	13.37	13.51	3,547,045	+0.03(+0.24%)
Aug 28, 2006	13.21	13.48	13.21	13.47	3,670,529	+0.24(+1.82%)
Aug 25, 2006	13.30	13.33	13.16	13.23	5,075,269	-0.12(-0.93%)
Aug 24, 2006	13.42	13.48	13.31	13.36	3,243,646	-0.06(-0.44%)
Aug 23, 2006	13.44	13.58	13.28	13.42	4,013,067	+0.04(+0.33%)
Aug 22, 2006	13.37	13.45	13.26	13.37	3,534,606	-0.06(-0.45%)
Aug 21, 2006	13.50	13.51	13.40	13.43	2,007,595	-0.10(-0.72%)
Aug 18, 2006	13.54	13.63	13.44	13.53	2,127,438	+0.00(+0.00%)
Aug 17, 2006	13.60	13.64	13.51	13.53	3,843,770	-0.06(-0.41%)
Aug 16, 2006	13.41	13.64	13.32	13.59	6,270,968	+0.29(+2.16%)
Aug 15, 2006	13.22	13.35	13.18	13.30	2,965,731	+0.20(+1.51%)
Aug 14, 2006	13.20	13.32	13.09	13.10	3,356,814	+0.02(+0.16%)
Aug 11, 2006	12.96	13.11	12.91	13.08	4,456,334	+0.06(+0.46%)
Aug 10, 2006	12.83	13.06	12.76	13.02	4,198,444	+0.14(+1.05%)
Aug 09, 2006	13.09	13.16	12.86	12.89	4,242,134	-0.20(-1.51%)
Aug 08, 2006	13.32	13.33	13.04	13.08	4,980,912	-0.23(-1.71%)
Aug 07, 2006	13.27	13.39	13.23	13.31	3,634,424	+0.02(+0.17%)
Aug 04, 2006	13.48	13.49	13.21	13.29	4,613,192	-0.02(-0.14%)
Aug 03, 2006	13.10	13.36	13.09	13.31	5,914,473	+0.21(+1.59%)
Aug 02, 2006	13.10	13.15	13.01	13.10	5,925,092	-0.00(-0.03%)
Aug 01, 2006	13.02	13.36	13.01	13.10	12,988,843	+0.10(+0.74%)
Jul 31, 2006	12.75	13.03	12.67	13.01	7,463,632	+0.25(+1.99%)
Jul 28, 2006	12.71	12.80	12.60	12.75	7,410,233	+0.06(+0.48%)
Jul 27, 2006	12.77	12.85	12.65	12.69	4,352,875	-0.02(-0.13%)
Jul 26, 2006	12.66	12.77	12.54	12.71	5,224,239	-0.03(-0.21%)
Jul 25, 2006	12.61	12.82	12.54	12.73	4,526,723	+0.10(+0.81%)
Jul 24, 2006	12.59	12.69	12.56	12.63	8,023,707	+0.08(+0.66%)
Jul 21, 2006	12.93	12.94	12.51	12.55	8,380,202	-0.38(-2.91%)
Jul 20, 2006	13.24	13.37	12.93	12.93	6,895,364	-0.35(-2.66%)
Jul 19, 2006	12.90	13.31	12.88	13.28	5,139,287	+0.42(+3.27%)
Jul 18, 2006	12.79	12.87	12.56	12.86	6,316,174	+0.01(+0.10%)
Jul 17, 2006	12.97	13.01	12.79	12.84	3,534,302	-0.17(-1.34%)
Jul 14, 2006	13.13	13.18	12.88	13.02	3,321,619	-0.15(-1.14%)
Jul 13, 2006	13.48	13.48	13.15	13.17	4,771,870	-0.41(-3.00%)
Jul 12, 2006	13.51	13.68	13.49	13.58	5,005,184	+0.09(+0.66%)
Jul 11, 2006	13.51	13.52	13.25	13.49	5,264,591	-0.05(-0.40%)
Jul 10, 2006	13.52	13.60	13.45	13.54	2,763,971	+0.06(+0.43%)
Jul 07, 2006	13.77	13.79	13.44	13.48	3,873,200	-0.29(-2.11%)
Jul 06, 2006	13.65	13.77	13.63	13.77	4,433,883	+0.12(+0.91%)
Jul 05, 2006	13.77	13.78	13.61	13.65	3,854,692	-0.20(-1.46%)
Jul 03, 2006	13.82	13.89	13.80	13.85	1,553,406	+0.04(+0.30%)
Jun 30, 2006	13.84	13.85	13.72	13.81	4,190,252	-0.03(-0.19%)
Jun 29, 2006	13.52	13.84	13.47	13.84	6,156,282	+0.37(+2.78%)
Jun 28, 2006	13.51	13.54	13.32	13.46	2,815,549	-0.04(-0.29%)
Jun 27, 2006	13.43	13.63	13.43	13.50	4,390,193	-0.08(-0.56%)
Jun 26, 2006	13.58	13.65	13.49	13.58	3,539,460	+0.03(+0.24%)
Jun 23, 2006	13.36	13.65	13.36	13.55	4,910,220	+0.15(+1.09%)
Jun 22, 2006	13.35	13.42	13.29	13.40	3,378,052	+0.07(+0.51%)
Jun 21, 2006	13.27	13.37	13.26	13.33	4,350,751	+0.06(+0.48%)
Jun 20, 2006	13.42	13.43	13.23	13.27	4,653,544	-0.08(-0.62%)
Jun 19, 2006	13.53	13.61	13.26	13.35	4,435,400	-0.14(-1.03%)
Jun 16, 2006	13.52	13.58	13.39	13.49	5,422,359	-0.10(-0.72%)
Jun 15, 2006	13.40	13.63	13.39	13.59	5,519,447	+0.19(+1.39%)
Jun 14, 2006	13.26	13.42	13.16	13.40	7,003,071	+0.30(+2.28%)
Jun 13, 2006	12.91	13.19	12.86	13.10	7,209,383	+0.08(+0.65%)
Jun 12, 2006	13.22	13.28	13.01	13.02	4,057,970	-0.19(-1.45%)
Jun 09, 2006	13.14	13.25	13.04	13.21	6,628,676	+0.25(+1.95%)
Jun 08, 2006	13.31	13.31	12.59	12.96	9,177,537	-0.21(-1.58%)
Jun 07, 2006	13.31	13.37	13.16	13.16	5,969,085	-0.12(-0.93%)
Jun 06, 2006	13.30	13.42	13.16	13.29	5,096,811	-0.02(-0.12%)
Jun 05, 2006	13.61	13.66	13.29	13.30	4,034,912	-0.34(-2.51%)
Jun 02, 2006	13.74	13.78	13.55	13.65	4,452,997	-0.11(-0.79%)
Jun 01, 2006	13.65	13.76	13.53	13.76	4,537,038	+0.16(+1.15%)
May 31, 2006	13.39	13.62	13.35	13.60	7,803,743	+0.27(+2.01%)
May 30, 2006	13.55	13.79	13.31	13.33	4,801,906	-0.27(-2.00%)
May 26, 2006	13.37	13.63	13.36	13.60	5,042,502	+0.29(+2.15%)
May 25, 2006	13.39	13.43	13.29	13.32	5,393,536	+0.04(+0.31%)
May 24, 2006	13.18	13.36	13.12	13.27	8,631,114	+0.09(+0.71%)
May 23, 2006	13.18	13.41	13.14	13.18	8,589,548	+0.07(+0.55%)
May 22, 2006	12.99	13.23	12.98	13.11	6,711,807	-0.07(-0.51%)
May 19, 2006	13.35	13.35	12.98	13.18	9,098,349	-0.11(-0.79%)
May 18, 2006	13.66	13.66	13.28	13.28	5,734,557	-0.34(-2.53%)
May 17, 2006	13.91	14.00	13.56	13.63	6,807,682	-0.34(-2.41%)
May 16, 2006	14.08	14.13	13.96	13.96	2,868,037	-0.06(-0.41%)
May 15, 2006	14.04	14.10	13.88	14.02	3,330,418	+0.01(+0.05%)
May 12, 2006	14.23	14.24	13.98	14.01	4,078,298	-0.18(-1.29%)
May 11, 2006	14.34	14.44	14.19	14.20	6,262,776	-0.09(-0.66%)
May 10, 2006	14.32	14.42	14.20	14.29	3,814,037	-0.11(-0.77%)
May 09, 2006	14.35	14.40	14.26	14.40	3,517,009	+0.05(+0.36%)
May 08, 2006	14.46	14.55	14.30	14.35	5,279,457	-0.07(-0.46%)
May 05, 2006	14.28	14.52	14.28	14.41	5,530,369	+0.13(+0.90%)
May 04, 2006	14.33	14.48	14.19	14.29	8,235,480	+0.02(+0.13%)
May 03, 2006	14.26	14.34	14.21	14.27	4,254,573	+0.01(+0.06%)
May 02, 2006	14.28	14.90	14.19	14.26	8,703,626	+0.18(+1.30%)
May 01, 2006	13.99	14.20	13.98	14.08	3,562,519	+0.08(+0.55%)
Apr 28, 2006	13.97	14.05	13.91	14.00	3,013,062	+0.04(+0.31%)
Apr 27, 2006	13.88	14.06	13.71	13.96	4,077,388	-0.07(-0.52%)
Apr 26, 2006	14.05	14.16	13.97	14.03	3,752,750	+0.03(+0.19%)
Apr 25, 2006	14.12	14.15	13.92	14.00	3,395,649	-0.15(-1.09%)
Apr 24, 2006	14.22	14.27	14.15	14.16	2,933,571	-0.06(-0.43%)
Apr 21, 2006	14.26	14.29	14.16	14.22	5,897,179	+0.10(+0.74%)
Apr 20, 2006	14.07	14.23	14.03	14.12	4,749,115	+0.09(+0.61%)
Apr 19, 2006	13.68	14.07	13.68	14.03	6,065,566	+0.29(+2.12%)
Apr 18, 2006	13.32	13.75	13.23	13.74	6,356,223	+0.40(+2.98%)
Apr 17, 2006	13.39	13.50	13.32	13.34	3,613,793	-0.05(-0.41%)
Apr 13, 2006	13.40	13.46	13.32	13.39	4,670,534	-0.01(-0.07%)
Apr 12, 2006	13.39	13.50	13.36	13.40	3,756,088	+0.03(+0.25%)
Apr 11, 2006	13.37	13.44	13.33	13.37	7,853,500	-0.02(-0.15%)
Apr 10, 2006	13.46	13.49	13.36	13.39	4,273,991	-0.06(-0.43%)
Apr 07, 2006	13.69	13.76	13.42	13.45	4,168,408	-0.20(-1.44%)
Apr 06, 2006	13.69	13.74	13.63	13.65	4,247,292	-0.02(-0.13%)
Apr 05, 2006	13.68	13.79	13.64	13.66	4,163,250	-0.04(-0.28%)
Apr 04, 2006	13.77	13.81	13.65	13.70	5,706,948	-0.08(-0.55%)

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.