Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.75	28.75	27.09	27.30	5,223,678	+0.07(+0.26%)
Apr 27, 2007	27.47	27.57	27.18	27.23	1,194,600	-0.34(-1.22%)
Apr 26, 2007	27.28	27.70	27.28	27.57	1,899,800	+0.27(+0.97%)
Apr 25, 2007	27.50	27.54	27.24	27.30	991,600	-0.15(-0.55%)
Apr 24, 2007	27.50	27.68	27.37	27.45	1,136,200	+0.01(+0.05%)
Apr 23, 2007	27.54	27.54	27.29	27.44	1,076,800	-0.04(-0.15%)
Apr 20, 2007	27.50	27.53	27.12	27.48	2,232,400	-0.02(-0.07%)
Apr 19, 2007	27.54	27.70	27.30	27.50	1,293,000	-0.14(-0.49%)
Apr 18, 2007	28.07	28.07	27.56	27.64	2,236,186	-0.44(-1.58%)
Apr 17, 2007	28.50	28.54	27.71	28.08	3,397,400	-0.38(-1.32%)
Apr 16, 2007	28.84	28.90	28.34	28.45	1,820,696	-0.29(-0.99%)
Apr 13, 2007	28.50	28.75	28.45	28.74	2,450,092	+0.27(+0.95%)
Apr 12, 2007	28.00	28.59	27.77	28.47	3,561,600	+0.23(+0.81%)
Apr 11, 2007	28.11	28.29	27.91	28.24	1,139,036	+0.20(+0.71%)
Apr 10, 2007	27.93	28.46	27.93	28.04	2,265,600	+0.05(+0.20%)
Apr 09, 2007	27.84	28.14	27.70	27.98	1,707,800	+0.00(+0.00%)
Apr 05, 2007	27.09	28.02	27.09	27.98	2,429,400	+0.89(+3.30%)
Apr 04, 2007	26.75	27.12	26.56	27.09	1,887,600	+0.36(+1.33%)
Apr 03, 2007	26.36	26.75	26.34	26.73	1,647,000	+0.42(+1.60%)
Apr 02, 2007	26.45	26.61	26.25	26.32	1,149,800	-0.34(-1.29%)
Mar 30, 2007	26.39	26.79	26.36	26.66	1,749,400	+0.32(+1.21%)
Mar 29, 2007	26.55	26.65	26.23	26.34	755,800	-0.13(-0.49%)
Mar 28, 2007	26.61	26.62	26.36	26.47	1,478,200	-0.23(-0.88%)
Mar 27, 2007	26.62	26.73	26.50	26.70	1,041,400	+0.08(+0.32%)
Mar 26, 2007	26.72	26.80	26.59	26.62	1,469,200	-0.03(-0.11%)
Mar 23, 2007	26.64	26.73	26.60	26.65	1,190,400	-0.04(-0.15%)
Mar 22, 2007	26.23	26.81	26.23	26.69	1,541,000	+0.01(+0.04%)
Mar 21, 2007	26.38	26.76	26.19	26.68	2,420,000	+0.30(+1.16%)
Mar 20, 2007	26.53	26.67	26.31	26.38	2,406,200	-0.11(-0.40%)
Mar 19, 2007	26.41	26.48	26.35	26.48	1,455,258	+0.10(+0.38%)
Mar 16, 2007	26.30	26.54	26.21	26.38	1,350,800	+0.18(+0.71%)
Mar 15, 2007	26.09	26.42	26.06	26.20	2,677,200	+0.14(+0.52%)
Mar 14, 2007	25.95	26.23	25.68	26.06	2,245,400	+0.01(+0.06%)
Mar 13, 2007	25.77	26.80	25.98	26.05	4,626,200	+0.28(+1.07%)
Mar 12, 2007	25.54	26.06	25.38	25.77	5,245,600	-0.73(-2.75%)
Mar 09, 2007	26.82	26.86	26.41	26.50	1,233,400	-0.27(-0.99%)
Mar 08, 2007	26.80	27.03	26.73	26.77	669,800	+0.02(+0.06%)
Mar 07, 2007	26.80	26.93	26.68	26.75	1,088,600	-0.11(-0.41%)
Mar 06, 2007	26.66	26.91	26.48	26.86	1,791,400	+0.38(+1.44%)
Mar 05, 2007	26.57	26.66	26.36	26.48	2,503,600	-0.12(-0.47%)
Mar 02, 2007	27.25	27.25	26.50	26.61	3,387,200	-0.61(-2.26%)
Mar 01, 2007	27.25	27.70	26.88	27.22	3,032,422	-0.03(-0.11%)
Feb 28, 2007	27.30	27.54	26.51	27.25	2,883,800	-0.23(-0.82%)
Feb 27, 2007	28.34	28.34	27.46	27.48	1,720,400	-0.90(-3.17%)
Feb 26, 2007	28.46	28.55	28.36	28.38	891,906	-0.02(-0.07%)
Feb 23, 2007	28.54	28.56	28.35	28.39	1,205,200	-0.14(-0.51%)
Feb 22, 2007	28.40	28.70	28.35	28.54	2,253,200	-0.24(-0.83%)
Feb 21, 2007	28.95	29.03	28.77	28.78	1,667,200	-0.25(-0.88%)
Feb 20, 2007	28.93	29.23	28.90	29.04	1,345,800	-0.01(-0.03%)
Feb 16, 2007	29.25	29.39	28.97	29.05	2,679,600	-0.22(-0.77%)
Feb 15, 2007	28.62	29.37	28.62	29.27	1,971,800	+0.54(+1.90%)
Feb 14, 2007	29.00	29.20	28.52	28.73	3,319,520	+0.45(+1.57%)
Feb 13, 2007	28.12	28.50	27.61	28.28	2,390,274	+0.23(+0.82%)
Feb 12, 2007	27.64	28.20	27.63	28.05	2,138,868	+0.53(+1.93%)
Feb 09, 2007	27.43	27.55	27.25	27.52	915,400	+0.07(+0.26%)
Feb 08, 2007	27.50	27.66	27.35	27.45	1,271,400	-0.09(-0.33%)
Feb 07, 2007	27.59	27.64	27.32	27.54	1,183,400	+0.04(+0.15%)
Feb 06, 2007	27.62	28.13	27.36	27.50	2,226,400	-0.02(-0.05%)
Feb 05, 2007	27.05	27.60	27.00	27.52	2,096,800	+0.51(+1.89%)
Feb 02, 2007	27.50	27.50	26.85	27.00	3,234,400	-0.44(-1.60%)
Feb 01, 2007	27.39	27.50	27.13	27.45	1,303,800	+0.14(+0.53%)
Jan 31, 2007	26.66	27.38	26.51	27.30	3,201,000	+0.52(+1.94%)
Jan 30, 2007	26.19	26.93	26.18	26.78	2,818,400	+0.60(+2.27%)
Jan 29, 2007	25.90	26.25	25.82	26.18	1,982,400	+0.29(+1.10%)
Jan 26, 2007	26.00	26.09	25.82	25.90	1,059,200	-0.10(-0.38%)
Jan 25, 2007	26.21	26.25	25.91	26.00	854,000	-0.13(-0.50%)
Jan 24, 2007	26.25	26.32	25.95	26.13	1,883,000	-0.14(-0.55%)
Jan 23, 2007	26.62	26.70	26.21	26.27	2,687,600	-0.37(-1.39%)
Jan 22, 2007	26.82	26.91	26.57	26.64	1,266,800	-0.23(-0.84%)
Jan 19, 2007	26.52	26.88	26.50	26.87	1,063,200	+0.35(+1.30%)
Jan 18, 2007	26.52	26.67	26.48	26.52	936,400	+0.02(+0.08%)
Jan 17, 2007	26.75	26.75	26.44	26.50	1,990,200	-0.25(-0.92%)
Jan 16, 2007	26.85	26.95	26.66	26.75	1,104,200	-0.18(-0.65%)
Jan 12, 2007	26.39	26.95	26.38	26.93	1,352,200	+0.53(+2.01%)
Jan 11, 2007	26.25	26.42	26.14	26.39	3,046,200	+0.23(+0.88%)
Jan 10, 2007	26.45	26.50	26.14	26.16	2,146,400	-0.38(-1.43%)
Jan 09, 2007	27.06	27.25	26.31	26.55	2,668,200	-0.69(-2.55%)
Jan 08, 2007	27.40	27.41	26.95	27.24	1,017,200	-0.19(-0.67%)
Jan 05, 2007	27.50	27.62	27.23	27.43	985,200	-0.32(-1.15%)
Jan 04, 2007	27.71	27.88	27.50	27.75	1,056,200	+0.03(+0.11%)
Jan 03, 2007	28.35	28.55	27.62	27.71	1,406,600	-0.73(-2.55%)
Dec 29, 2006	28.25	28.44	28.23	28.44	564,200	+0.09(+0.30%)
Dec 28, 2006	28.34	28.48	28.30	28.36	445,200	-0.01(-0.04%)
Dec 27, 2006	28.50	28.50	28.25	28.36	651,600	+0.06(+0.23%)
Dec 26, 2006	28.11	28.38	28.08	28.30	535,800	+0.12(+0.44%)
Dec 22, 2006	28.05	28.25	27.99	28.18	1,088,400	+0.07(+0.27%)
Dec 21, 2006	27.77	28.18	27.76	28.10	679,600	+0.32(+1.13%)
Dec 20, 2006	27.48	27.84	27.30	27.79	1,115,800	+0.23(+0.82%)
Dec 19, 2006	27.64	27.73	27.47	27.56	675,600	-0.21(-0.76%)
Dec 18, 2006	27.32	27.77	27.25	27.77	807,800	+0.41(+1.50%)
Dec 15, 2006	27.79	27.79	27.36	27.36	859,400	-0.35(-1.26%)
Dec 14, 2006	27.70	27.79	27.55	27.71	1,111,000	-0.02(-0.05%)
Dec 13, 2006	28.00	28.11	27.68	27.73	657,800	-0.15(-0.54%)
Dec 12, 2006	27.88	28.13	27.72	27.88	778,400	-0.10(-0.36%)
Dec 11, 2006	28.11	28.23	27.88	27.98	1,465,200	+0.01(+0.02%)
Dec 08, 2006	28.00	28.13	27.66	27.97	1,332,000	+0.17(+0.61%)
Dec 07, 2006	27.95	28.73	27.68	27.80	2,434,800	+0.07(+0.23%)
Dec 06, 2006	26.85	27.77	26.82	27.73	2,040,600	+0.85(+3.16%)
Dec 05, 2006	27.13	27.13	26.50	26.89	2,227,000	-0.34(-1.27%)
Dec 04, 2006	27.20	27.46	27.10	27.23	1,537,000	+0.16(+0.57%)
Dec 01, 2006	27.13	27.39	26.86	27.07	2,338,200	+0.47(+1.77%)
Nov 30, 2006	26.13	26.65	25.93	26.61	2,033,000	+0.48(+1.82%)
Nov 29, 2006	25.89	26.16	25.52	26.13	1,512,200	+0.18(+0.71%)
Nov 28, 2006	26.32	26.68	25.93	25.95	2,986,800	-0.41(-1.54%)
Nov 27, 2006	26.73	26.73	26.30	26.35	1,604,600	-0.25(-0.94%)
Nov 24, 2006	26.50	26.68	26.50	26.60	345,600	+0.06(+0.23%)
Nov 22, 2006	26.45	26.59	26.30	26.54	1,640,400	+0.16(+0.63%)
Nov 21, 2006	26.40	26.65	26.32	26.38	2,049,400	-0.11(-0.40%)
Nov 20, 2006	26.50	26.74	26.43	26.48	2,772,000	-0.14(-0.53%)
Nov 17, 2006	25.91	26.86	25.89	26.62	3,503,000	+0.07(+0.28%)
Nov 16, 2006	27.34	27.39	26.48	26.55	4,287,200	-1.35(-4.84%)
Nov 15, 2006	27.55	28.07	27.35	27.89	1,718,800	+0.54(+1.99%)
Nov 14, 2006	27.25	27.56	27.18	27.35	2,116,200	+0.23(+0.83%)
Nov 13, 2006	26.35	27.28	26.35	27.12	1,766,400	+0.85(+3.24%)
Nov 10, 2006	26.36	26.43	26.14	26.27	2,724,800	-0.03(-0.10%)
Nov 09, 2006	26.50	26.56	26.27	26.30	2,215,200	-0.18(-0.68%)
Nov 08, 2006	26.95	26.99	26.27	26.48	3,494,600	-0.47(-1.74%)
Nov 07, 2006	27.20	27.25	26.92	26.95	1,752,800	-0.25(-0.92%)
Nov 06, 2006	27.07	27.23	27.02	27.20	1,665,000	+0.12(+0.46%)
Nov 03, 2006	27.57	27.75	27.04	27.07	1,080,200	-0.46(-1.65%)
Nov 02, 2006	27.65	27.66	27.18	27.53	2,202,000	-0.13(-0.49%)
Nov 01, 2006	28.30	28.45	27.10	27.66	2,410,200	-0.15(-0.54%)
Oct 31, 2006	28.39	28.45	27.73	27.82	1,646,600	-0.58(-2.06%)
Oct 30, 2006	28.20	28.57	28.06	28.40	915,400	+0.17(+0.60%)
Oct 27, 2006	28.09	28.36	28.00	28.23	626,200	-0.09(-0.34%)
Oct 26, 2006	28.35	28.43	28.09	28.32	703,000	+0.07(+0.27%)
Oct 25, 2006	28.86	28.88	28.00	28.25	861,600	-0.61(-2.11%)
Oct 24, 2006	28.82	29.08	28.66	28.86	1,252,600	+0.04(+0.12%)
Oct 23, 2006	28.41	28.95	28.36	28.82	803,600	+0.22(+0.77%)
Oct 20, 2006	28.18	28.65	28.08	28.61	417,400	+0.28(+0.99%)
Oct 19, 2006	28.20	29.43	27.95	28.32	1,960,400	+0.18(+0.62%)
Oct 18, 2006	28.20	28.41	28.10	28.15	674,800	+0.05(+0.18%)
Oct 17, 2006	28.34	28.34	27.71	28.10	715,000	-0.34(-1.20%)
Oct 16, 2006	28.20	28.44	28.12	28.44	598,000	+0.25(+0.87%)
Oct 13, 2006	28.20	28.30	28.04	28.20	671,600	-0.02(-0.09%)
Oct 12, 2006	28.01	28.24	27.88	28.22	1,680,600	+0.03(+0.11%)
Oct 11, 2006	28.18	28.30	27.99	28.19	1,384,000	+0.01(+0.04%)
Oct 10, 2006	28.65	28.74	28.12	28.18	1,160,800	-0.53(-1.85%)
Oct 09, 2006	29.25	29.25	28.70	28.71	755,800	-0.54(-1.83%)
Oct 06, 2006	29.68	29.68	29.07	29.25	1,043,400	-0.43(-1.47%)
Oct 05, 2006	29.14	29.75	29.04	29.68	1,124,400	+0.47(+1.61%)
Oct 04, 2006	28.60	29.24	28.50	29.21	1,051,200	+0.64(+2.26%)
Oct 03, 2006	28.91	28.92	28.36	28.57	1,071,600	-0.16(-0.56%)
Oct 02, 2006	28.48	29.06	28.48	28.73	1,144,800	-0.21(-0.73%)
Sep 29, 2006	28.87	29.28	28.70	28.93	1,301,800	+0.10(+0.35%)
Sep 28, 2006	28.85	29.00	28.50	28.84	869,800	-0.01(-0.03%)
Sep 27, 2006	29.20	29.20	28.81	28.84	810,000	-0.35(-1.18%)
Sep 26, 2006	28.74	29.31	28.61	29.19	1,099,200	+0.45(+1.57%)
Sep 25, 2006	28.68	28.80	28.21	28.74	811,000	+0.25(+0.88%)
Sep 22, 2006	28.39	28.67	28.32	28.49	785,000	-0.06(-0.21%)
Sep 21, 2006	28.93	28.93	28.40	28.55	798,000	-0.39(-1.36%)
Sep 20, 2006	28.75	29.22	28.65	28.95	711,600	+0.21(+0.75%)
Sep 19, 2006	28.31	28.82	28.29	28.73	698,600	+0.41(+1.43%)
Sep 18, 2006	28.41	28.64	28.11	28.32	1,304,800	-0.25(-0.87%)
Sep 15, 2006	29.18	29.23	28.57	28.57	1,244,800	-0.48(-1.64%)
Sep 14, 2006	29.26	29.41	28.93	29.05	1,306,200	-0.27(-0.92%)
Sep 13, 2006	29.30	29.60	29.20	29.32	1,190,000	+0.04(+0.12%)
Sep 12, 2006	28.35	29.35	28.35	29.29	1,529,200	+0.82(+2.88%)
Sep 11, 2006	28.14	28.53	27.88	28.46	659,000	+0.30(+1.08%)
Sep 08, 2006	27.95	28.41	27.89	28.16	598,200	+0.23(+0.82%)
Sep 07, 2006	27.88	27.95	27.45	27.93	2,354,800	-0.07(-0.27%)
Sep 06, 2006	28.38	28.48	27.98	28.00	1,727,800	-0.67(-2.32%)
Sep 05, 2006	28.80	28.80	28.42	28.67	1,044,000	-0.25(-0.86%)
Sep 01, 2006	29.11	29.24	28.85	28.92	673,600	-0.26(-0.89%)
Aug 31, 2006	29.11	29.25	28.96	29.18	826,800	+0.02(+0.07%)
Aug 30, 2006	29.24	29.41	29.12	29.16	608,800	-0.20(-0.66%)
Aug 29, 2006	29.44	29.45	29.12	29.36	1,348,800	-0.04(-0.14%)
Aug 28, 2006	28.91	29.46	28.80	29.39	1,683,000	+0.57(+1.96%)
Aug 25, 2006	28.57	28.88	28.45	28.83	902,200	+0.14(+0.49%)
Aug 24, 2006	28.30	28.69	28.20	28.69	742,200	+0.30(+1.04%)
Aug 23, 2006	28.40	28.46	28.05	28.39	852,600	+0.03(+0.11%)
Aug 22, 2006	28.05	28.47	28.05	28.36	1,186,200	+0.31(+1.12%)
Aug 21, 2006	27.79	28.11	27.79	28.05	858,200	+0.25(+0.90%)
Aug 18, 2006	27.80	27.97	27.64	27.80	756,800	+0.00(+0.02%)
Aug 17, 2006	27.94	28.05	27.79	27.80	1,329,600	-0.14(-0.50%)
Aug 16, 2006	27.72	27.95	27.72	27.93	1,130,400	+0.31(+1.14%)
Aug 15, 2006	27.96	28.00	27.47	27.62	1,349,800	-0.29(-1.02%)
Aug 14, 2006	28.05	28.16	27.79	27.91	1,051,000	-0.12(-0.43%)
Aug 11, 2006	28.37	28.45	27.75	28.02	940,000	-0.29(-1.02%)
Aug 10, 2006	27.70	28.35	27.68	28.32	1,702,600	+0.62(+2.22%)
Aug 09, 2006	27.90	27.95	27.56	27.70	1,050,200	-0.19(-0.68%)
Aug 08, 2006	27.88	28.14	27.80	27.89	791,600	+0.12(+0.43%)
Aug 07, 2006	27.87	27.87	27.39	27.77	1,033,600	-0.18(-0.63%)
Aug 04, 2006	27.80	28.25	27.61	27.95	1,303,800	+0.45(+1.62%)
Aug 03, 2006	27.12	27.94	27.09	27.50	2,226,800	+0.34(+1.25%)
Aug 02, 2006	27.50	28.99	26.62	27.16	7,062,800	+2.66(+10.83%)
Aug 01, 2006	25.00	25.00	24.45	24.50	1,111,200	-0.51(-2.02%)
Jul 31, 2006	25.02	25.12	24.86	25.01	639,800	-0.07(-0.30%)
Jul 28, 2006	25.18	25.21	24.84	25.09	1,090,200	+0.04(+0.16%)
Jul 27, 2006	25.80	26.08	24.87	25.05	2,117,400	-0.72(-2.81%)
Jul 26, 2006	26.27	26.30	25.54	25.77	1,144,000	-0.52(-1.98%)
Jul 25, 2006	25.95	26.38	25.74	26.29	1,022,000	+0.38(+1.49%)
Jul 24, 2006	25.59	26.39	25.55	25.91	1,605,200	+0.41(+1.59%)
Jul 21, 2006	25.53	25.56	25.11	25.50	719,800	+0.01(+0.04%)
Jul 20, 2006	25.36	25.72	25.27	25.49	790,200	+0.06(+0.24%)
Jul 19, 2006	24.65	25.57	24.65	25.43	1,497,600	+0.83(+3.37%)
Jul 18, 2006	24.77	24.80	24.07	24.60	1,123,600	-0.16(-0.67%)
Jul 17, 2006	24.79	25.25	24.70	24.77	2,411,000	+0.36(+1.45%)
Jul 14, 2006	24.16	24.43	24.01	24.41	1,191,400	+0.25(+1.03%)
Jul 13, 2006	24.33	24.46	24.02	24.16	664,400	-0.15(-0.62%)
Jul 12, 2006	24.30	24.65	24.25	24.31	1,090,200	+0.09(+0.39%)
Jul 11, 2006	24.37	24.40	24.11	24.21	1,326,200	-0.23(-0.96%)
Jul 10, 2006	24.64	24.73	24.36	24.45	876,400	-0.23(-0.91%)
Jul 07, 2006	25.08	25.09	24.58	24.68	620,600	-0.42(-1.67%)
Jul 06, 2006	24.95	25.43	24.95	25.09	754,000	+0.00(+0.00%)
Jul 05, 2006	24.98	25.16	24.82	25.09	1,089,000	+0.11(+0.42%)
Jul 03, 2006	25.05	25.05	24.73	24.99	499,000	+0.14(+0.56%)
Jun 30, 2006	24.27	25.37	24.25	24.85	2,600,400	+0.65(+2.69%)
Jun 29, 2006	23.95	24.30	23.92	24.20	1,712,600	+0.30(+1.26%)
Jun 28, 2006	24.03	24.16	23.66	23.90	991,800	-0.10(-0.40%)
Jun 27, 2006	23.79	24.46	23.79	24.00	644,400	-0.27(-1.11%)
Jun 26, 2006	24.32	24.40	24.18	24.27	1,406,800	-0.13(-0.55%)
Jun 23, 2006	24.77	24.77	24.34	24.40	1,570,200	-0.42(-1.69%)
Jun 22, 2006	24.96	25.07	24.63	24.82	1,041,200	-0.20(-0.80%)
Jun 21, 2006	23.91	25.11	23.89	25.02	2,044,200	+1.16(+4.84%)
Jun 20, 2006	24.00	24.12	23.77	23.86	909,600	-0.11(-0.44%)
Jun 19, 2006	24.45	24.58	23.84	23.97	1,402,600	-0.48(-1.94%)
Jun 16, 2006	24.52	24.75	24.30	24.45	1,085,200	-0.09(-0.39%)
Jun 15, 2006	24.15	24.62	24.01	24.54	2,483,600	+0.43(+1.80%)
Jun 14, 2006	23.82	24.11	23.66	24.11	1,661,600	+0.30(+1.28%)
Jun 13, 2006	23.61	24.07	23.35	23.80	2,205,800	+0.00(+0.02%)
Jun 12, 2006	24.51	24.60	23.73	23.80	1,177,000	-0.71(-2.90%)
Jun 09, 2006	24.39	24.90	24.32	24.50	1,920,600	+0.05(+0.22%)
Jun 08, 2006	24.98	25.00	23.88	24.45	3,677,200	-0.64(-2.53%)
Jun 07, 2006	25.09	25.44	24.93	25.09	1,199,000	-0.07(-0.28%)
Jun 06, 2006	25.57	25.57	24.82	25.16	1,712,400	-0.44(-1.72%)
Jun 05, 2006	26.25	26.25	25.54	25.59	1,830,200	-0.76(-2.87%)
Jun 02, 2006	26.46	26.63	26.32	26.35	1,759,600	-0.00(-0.02%)
Jun 01, 2006	26.48	26.63	25.39	26.36	4,734,600	-0.12(-0.47%)
May 31, 2006	25.65	26.50	25.62	26.48	3,025,000	+0.81(+3.16%)
May 30, 2006	25.64	25.99	25.29	25.67	991,600	+0.03(+0.10%)
May 26, 2006	25.65	25.85	25.48	25.64	756,000	+0.02(+0.06%)
May 25, 2006	25.21	25.80	25.21	25.63	1,311,800	+0.41(+1.65%)
May 24, 2006	25.61	25.71	24.95	25.21	1,857,200	-0.40(-1.56%)
May 23, 2006	25.73	25.90	25.38	25.61	1,719,200	-0.03(-0.12%)
May 22, 2006	25.82	25.86	25.58	25.64	1,294,000	-0.18(-0.70%)
May 19, 2006	26.30	26.33	25.70	25.82	808,200	-0.41(-1.56%)
May 18, 2006	26.23	26.54	26.07	26.23	1,052,600	+0.09(+0.34%)
May 17, 2006	26.26	26.36	25.95	26.14	763,600	-0.11(-0.42%)
May 16, 2006	26.00	26.50	25.93	26.25	1,321,000	+0.28(+1.08%)
May 15, 2006	25.88	26.10	25.61	25.98	1,614,000	-0.12(-0.48%)
May 12, 2006	26.25	26.25	25.90	26.10	959,600	-0.05(-0.21%)
May 11, 2006	26.43	26.50	26.00	26.16	1,376,200	-0.35(-1.32%)
May 10, 2006	26.51	26.90	26.40	26.50	870,800	-0.08(-0.30%)
May 09, 2006	26.89	27.02	26.51	26.59	2,052,000	-0.20(-0.77%)
May 08, 2006	26.66	27.14	26.59	26.79	1,730,600	+0.12(+0.47%)
May 05, 2006	26.23	26.71	25.45	26.66	7,345,800	+1.19(+4.67%)
May 04, 2006	27.04	27.11	24.83	25.48	9,273,000	-1.64(-6.07%)
May 03, 2006	27.38	27.80	26.75	27.12	3,512,600	-0.29(-1.06%)
May 02, 2006	27.80	28.04	27.32	27.41	1,282,200	-0.57(-2.02%)

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.