Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	21.45	21.62	21.22	21.58	2,468,885	+0.17(+0.80%)
Mar 29, 2007	21.78	21.81	21.25	21.40	3,618,938	-0.20(-0.93%)
Mar 28, 2007	21.63	21.74	21.52	21.61	1,868,322	-0.21(-0.97%)
Mar 27, 2007	21.91	22.01	21.68	21.82	1,679,288	-0.21(-0.96%)
Mar 26, 2007	21.78	22.07	21.61	22.03	2,629,740	+0.19(+0.89%)
Mar 23, 2007	21.65	21.87	21.60	21.83	2,643,536	+0.22(+1.01%)
Mar 22, 2007	21.40	21.66	21.24	21.62	2,930,609	+0.18(+0.86%)
Mar 21, 2007	21.12	21.46	21.01	21.43	1,809,028	+0.29(+1.37%)
Mar 20, 2007	20.94	21.15	20.75	21.14	1,651,990	+0.22(+1.06%)
Mar 19, 2007	20.59	20.95	20.59	20.92	2,199,131	+0.36(+1.74%)
Mar 16, 2007	20.73	20.73	20.53	20.56	2,414,876	-0.12(-0.56%)
Mar 15, 2007	20.41	20.87	20.38	20.68	1,915,286	+0.31(+1.50%)
Mar 14, 2007	20.36	20.46	20.03	20.37	3,488,610	+0.05(+0.25%)
Mar 13, 2007	20.81	20.81	20.31	20.32	3,828,225	-0.49(-2.36%)
Mar 12, 2007	20.70	20.95	20.53	20.81	2,192,086	+0.21(+1.01%)
Mar 09, 2007	20.56	20.81	20.55	20.60	2,495,303	+0.12(+0.60%)
Mar 08, 2007	20.11	20.54	20.07	20.48	2,217,623	+0.45(+2.23%)
Mar 07, 2007	20.03	20.23	19.98	20.04	1,501,995	+0.01(+0.07%)
Mar 06, 2007	19.81	20.14	19.73	20.02	2,092,579	+0.30(+1.50%)
Mar 05, 2007	19.81	20.07	19.73	19.73	1,960,200	-0.22(-1.09%)
Mar 02, 2007	20.10	20.21	19.90	19.94	2,133,086	-0.20(-0.98%)
Mar 01, 2007	19.83	20.16	19.62	20.14	3,493,715	+0.02(+0.08%)
Feb 28, 2007	20.09	20.28	19.89	20.12	1,908,535	+0.06(+0.31%)
Feb 27, 2007	20.47	20.55	19.73	20.06	2,900,082	-0.59(-2.87%)
Feb 26, 2007	20.98	21.06	20.60	20.66	2,764,197	+0.00(+0.02%)
Feb 23, 2007	20.71	20.71	20.58	20.65	1,084,301	-0.02(-0.12%)
Feb 22, 2007	20.81	20.89	20.61	20.68	1,678,994	+0.02(+0.08%)
Feb 21, 2007	20.28	20.69	20.24	20.66	2,285,135	+0.31(+1.51%)
Feb 20, 2007	20.16	20.38	20.03	20.35	1,956,087	+0.07(+0.35%)
Feb 16, 2007	20.20	20.41	20.17	20.28	1,226,664	-0.06(-0.28%)
Feb 15, 2007	20.27	20.45	20.23	20.34	1,098,391	-0.02(-0.08%)
Feb 14, 2007	20.25	20.45	20.25	20.36	1,324,225	+0.12(+0.57%)
Feb 13, 2007	20.03	20.29	20.02	20.24	1,450,865	+0.30(+1.49%)
Feb 12, 2007	19.97	20.08	19.90	19.94	1,381,434	-0.02(-0.10%)
Feb 09, 2007	19.85	20.04	19.85	19.96	1,460,901	+0.11(+0.55%)
Feb 08, 2007	19.92	19.98	19.82	19.85	1,929,669	-0.15(-0.73%)
Feb 07, 2007	19.99	20.13	19.95	20.00	2,367,030	-0.00(-0.02%)
Feb 06, 2007	19.95	20.13	19.94	20.00	2,118,410	+0.09(+0.44%)
Feb 05, 2007	20.00	20.05	19.62	19.92	1,771,750	-0.13(-0.66%)
Feb 02, 2007	20.17	20.17	19.96	20.05	1,506,398	-0.19(-0.94%)
Feb 01, 2007	19.98	20.28	19.88	20.24	1,993,366	+0.29(+1.45%)
Jan 31, 2007	19.79	20.03	19.73	19.95	1,665,785	+0.20(+1.00%)
Jan 30, 2007	19.86	19.91	19.60	19.75	2,526,124	-0.10(-0.50%)
Jan 29, 2007	20.15	20.15	19.70	19.85	3,879,887	-0.33(-1.65%)
Jan 26, 2007	19.67	20.27	19.67	20.19	5,860,044	-0.91(-4.33%)
Jan 25, 2007	21.35	21.45	20.94	21.10	4,038,100	-0.29(-1.34%)
Jan 24, 2007	21.43	21.54	21.30	21.38	2,367,617	-0.01(-0.06%)
Jan 23, 2007	21.21	21.51	21.21	21.40	2,350,299	+0.13(+0.61%)
Jan 22, 2007	21.15	21.37	21.15	21.27	2,858,107	-0.07(-0.34%)
Jan 19, 2007	21.11	21.36	21.10	21.34	1,963,132	+0.21(+1.00%)
Jan 18, 2007	21.12	21.28	21.06	21.13	2,662,615	-0.02(-0.11%)
Jan 17, 2007	20.99	21.23	20.97	21.15	2,025,067	+0.12(+0.55%)
Jan 16, 2007	20.92	21.13	20.81	21.04	1,702,477	+0.07(+0.32%)
Jan 12, 2007	20.70	21.01	20.70	20.97	3,023,658	+0.22(+1.07%)
Jan 11, 2007	20.40	20.79	20.36	20.75	2,952,624	+0.34(+1.69%)
Jan 10, 2007	20.28	20.42	20.19	20.40	3,199,483	+0.07(+0.37%)
Jan 09, 2007	20.37	20.38	20.24	20.33	1,617,059	+0.00(+0.02%)
Jan 08, 2007	20.28	20.36	20.12	20.32	2,126,629	+0.04(+0.20%)
Jan 05, 2007	20.34	20.34	20.22	20.28	2,165,668	-0.07(-0.37%)
Jan 04, 2007	20.42	20.44	20.26	20.36	1,959,903	-0.10(-0.48%)
Jan 03, 2007	20.27	20.50	20.23	20.46	2,382,000	+0.25(+1.25%)
Dec 29, 2006	20.26	20.42	20.19	20.21	1,345,544	-0.06(-0.29%)
Dec 28, 2006	20.23	20.41	20.18	20.26	947,516	-0.10(-0.47%)
Dec 27, 2006	20.24	20.38	20.21	20.36	911,118	+0.20(+1.00%)
Dec 26, 2006	20.06	20.34	20.06	20.16	933,720	+0.06(+0.29%)
Dec 22, 2006	20.10	20.19	20.06	20.10	1,206,410	+0.02(+0.10%)
Dec 21, 2006	19.99	20.27	19.99	20.08	2,606,257	-0.09(-0.46%)
Dec 20, 2006	20.10	20.25	20.05	20.17	1,859,516	+0.11(+0.53%)
Dec 19, 2006	19.90	20.13	19.81	20.07	1,583,010	+0.16(+0.82%)
Dec 18, 2006	20.07	20.07	19.85	19.90	736,468	-0.10(-0.48%)
Dec 15, 2006	19.94	20.10	19.93	20.00	1,133,615	+0.09(+0.43%)
Dec 14, 2006	19.88	20.02	19.81	19.91	2,246,095	-0.06(-0.29%)
Dec 13, 2006	19.96	20.13	19.93	19.97	2,111,071	+0.06(+0.33%)
Dec 12, 2006	20.10	20.11	19.85	19.91	1,489,961	-0.28(-1.38%)
Dec 11, 2006	20.30	20.36	20.16	20.19	1,035,869	-0.13(-0.64%)
Dec 08, 2006	20.20	20.37	20.19	20.31	897,322	+0.05(+0.24%)
Dec 07, 2006	20.38	20.44	20.21	20.27	845,955	-0.05(-0.23%)
Dec 06, 2006	20.28	20.42	20.28	20.31	1,418,339	-0.03(-0.13%)
Dec 05, 2006	20.08	20.40	20.07	20.34	1,933,779	+0.20(+1.02%)
Dec 04, 2006	19.72	20.14	19.72	20.14	2,694,904	+0.42(+2.11%)
Dec 01, 2006	19.92	20.18	19.67	19.72	3,166,020	-0.51(-2.51%)
Nov 30, 2006	20.10	20.28	20.10	20.23	1,969,883	+0.10(+0.47%)
Nov 29, 2006	20.09	20.31	20.04	20.13	1,575,378	+0.07(+0.34%)
Nov 28, 2006	20.03	20.27	19.95	20.07	2,266,936	-0.00(-0.02%)
Nov 27, 2006	20.44	20.44	20.06	20.07	1,656,099	-0.46(-2.22%)
Nov 24, 2006	20.51	20.65	20.39	20.53	332,276	-0.01(-0.07%)
Nov 22, 2006	20.44	20.61	20.40	20.54	1,122,460	+0.21(+1.02%)
Nov 21, 2006	20.44	20.47	20.25	20.33	1,210,520	-0.11(-0.53%)
Nov 20, 2006	20.44	20.54	20.41	20.44	853,880	-0.06(-0.28%)
Nov 17, 2006	20.57	20.60	20.36	20.50	2,890,395	-0.15(-0.73%)
Nov 16, 2006	20.70	20.72	20.57	20.65	1,988,376	+0.03(+0.17%)
Nov 15, 2006	20.30	20.65	20.26	20.61	2,105,201	+0.19(+0.93%)
Nov 14, 2006	20.53	20.53	20.22	20.42	1,454,443	-0.15(-0.75%)
Nov 13, 2006	20.37	20.58	20.36	20.58	1,776,153	+0.23(+1.12%)
Nov 10, 2006	20.43	20.44	20.22	20.35	993,307	-0.05(-0.25%)
Nov 09, 2006	20.43	20.52	20.37	20.40	1,278,619	-0.01(-0.07%)
Nov 08, 2006	20.36	20.60	20.34	20.41	1,462,075	+0.02(+0.12%)
Nov 07, 2006	20.43	20.61	20.39	20.39	1,371,081	-0.04(-0.18%)
Nov 06, 2006	20.34	20.49	20.32	20.43	1,230,186	+0.16(+0.81%)
Nov 03, 2006	20.45	20.51	20.20	20.26	1,862,157	-0.30(-1.47%)
Nov 02, 2006	20.39	20.61	20.31	20.57	2,730,127	+0.12(+0.58%)
Nov 01, 2006	20.73	20.75	20.39	20.45	3,655,336	-0.31(-1.48%)
Oct 31, 2006	20.70	20.81	20.65	20.75	2,781,789	-0.11(-0.51%)
Oct 30, 2006	20.29	20.88	20.29	20.86	3,490,665	+0.48(+2.34%)
Oct 27, 2006	19.75	20.46	19.45	20.38	5,146,471	+0.68(+3.46%)
Oct 26, 2006	19.68	19.72	19.50	19.70	1,371,374	+0.11(+0.54%)
Oct 25, 2006	19.59	19.67	19.45	19.60	1,045,849	-0.01(-0.05%)
Oct 24, 2006	19.43	19.68	19.42	19.61	1,254,549	+0.17(+0.86%)
Oct 23, 2006	19.34	19.55	19.34	19.44	986,849	-0.03(-0.16%)
Oct 20, 2006	19.44	19.47	19.23	19.47	1,025,302	+0.03(+0.16%)
Oct 19, 2006	19.33	19.50	19.27	19.44	925,795	+0.11(+0.55%)
Oct 18, 2006	19.38	19.57	19.27	19.33	1,389,867	+0.09(+0.46%)
Oct 17, 2006	19.35	19.44	19.14	19.25	1,150,052	-0.24(-1.21%)
Oct 16, 2006	19.29	19.52	19.29	19.48	1,025,889	+0.16(+0.85%)
Oct 13, 2006	19.15	19.41	19.15	19.32	1,182,047	+0.14(+0.71%)
Oct 12, 2006	19.20	19.28	19.15	19.18	1,658,447	+0.01(+0.07%)
Oct 11, 2006	19.21	19.25	18.99	19.17	1,338,792	-0.13(-0.69%)
Oct 10, 2006	19.02	19.46	19.00	19.30	2,329,458	+0.39(+2.05%)
Oct 09, 2006	18.84	18.97	18.84	18.91	928,437	-0.03(-0.16%)
Oct 06, 2006	18.62	18.96	18.58	18.94	1,316,484	+0.27(+1.44%)
Oct 05, 2006	18.52	18.73	18.46	18.67	1,797,874	+0.04(+0.22%)
Oct 04, 2006	18.40	18.63	18.40	18.63	1,204,062	+0.15(+0.83%)
Oct 03, 2006	18.40	18.56	18.38	18.48	968,944	+0.01(+0.07%)
Oct 02, 2006	18.36	18.47	18.27	18.46	1,492,309	+0.06(+0.33%)
Sep 29, 2006	18.62	18.63	18.37	18.40	1,325,877	-0.13(-0.70%)
Sep 28, 2006	18.44	18.59	18.38	18.53	1,319,419	+0.09(+0.46%)
Sep 27, 2006	18.45	18.54	18.34	18.45	1,744,452	+0.00(+0.00%)
Sep 26, 2006	18.30	18.48	18.27	18.45	1,878,008	+0.18(+1.01%)
Sep 25, 2006	18.12	18.31	18.04	18.26	1,322,648	+0.21(+1.17%)
Sep 22, 2006	18.15	18.23	17.99	18.05	1,275,977	-0.13(-0.69%)
Sep 21, 2006	18.41	18.46	18.09	18.18	1,912,645	-0.23(-1.26%)
Sep 20, 2006	18.23	18.52	18.23	18.41	2,030,644	+0.27(+1.46%)
Sep 19, 2006	18.13	18.19	17.97	18.14	1,215,216	-0.01(-0.07%)
Sep 18, 2006	18.12	18.23	18.05	18.16	1,723,611	-0.08(-0.43%)
Sep 15, 2006	18.31	18.40	18.19	18.24	1,406,598	-0.00(-0.02%)
Sep 14, 2006	18.06	18.28	17.99	18.24	2,259,011	+0.12(+0.68%)
Sep 13, 2006	17.89	18.23	17.88	18.12	1,884,172	+0.08(+0.43%)
Sep 12, 2006	17.63	18.05	17.53	18.04	1,878,302	+0.50(+2.84%)
Sep 11, 2006	17.72	17.78	17.36	17.54	1,608,841	-0.21(-1.17%)
Sep 08, 2006	17.61	17.79	17.54	17.75	1,236,350	+0.19(+1.11%)
Sep 07, 2006	17.68	17.68	17.52	17.56	1,688,094	-0.18(-1.00%)
Sep 06, 2006	17.77	17.84	17.68	17.73	1,709,815	-0.13(-0.71%)
Sep 05, 2006	18.05	18.06	17.79	17.86	2,125,161	-0.17(-0.95%)
Sep 01, 2006	17.96	18.05	17.83	18.03	1,043,794	+0.16(+0.90%)
Aug 31, 2006	17.72	17.88	17.68	17.87	1,620,582	+0.15(+0.85%)
Aug 30, 2006	17.60	17.73	17.51	17.72	1,333,215	+0.15(+0.85%)
Aug 29, 2006	17.44	17.59	17.33	17.57	1,417,752	+0.20(+1.14%)
Aug 28, 2006	17.34	17.42	17.29	17.37	1,603,557	-0.01(-0.06%)
Aug 25, 2006	17.20	17.38	17.19	17.38	1,681,343	+0.16(+0.95%)
Aug 24, 2006	17.30	17.31	17.11	17.22	2,342,080	-0.11(-0.65%)
Aug 23, 2006	17.44	17.50	17.23	17.33	946,342	-0.02(-0.14%)
Aug 22, 2006	17.30	17.42	17.20	17.35	883,233	+0.06(+0.33%)
Aug 21, 2006	17.38	17.40	17.22	17.30	1,276,270	-0.09(-0.49%)
Aug 18, 2006	17.41	17.41	17.17	17.38	1,636,726	-0.03(-0.18%)
Aug 17, 2006	17.58	17.63	17.41	17.41	2,029,763	-0.22(-1.24%)
Aug 16, 2006	17.44	17.68	17.42	17.63	1,143,008	+0.20(+1.15%)
Aug 15, 2006	17.31	17.44	17.21	17.43	1,057,884	+0.28(+1.61%)
Aug 14, 2006	17.25	17.40	17.13	17.15	1,297,698	-0.01(-0.04%)
Aug 11, 2006	17.23	17.28	17.09	17.16	1,004,168	-0.06(-0.38%)
Aug 10, 2006	17.10	17.32	17.09	17.22	1,717,153	+0.12(+0.72%)
Aug 09, 2006	17.48	17.53	17.10	17.10	2,547,551	-0.28(-1.59%)
Aug 08, 2006	17.51	17.60	17.34	17.38	2,425,443	+0.02(+0.14%)
Aug 07, 2006	17.32	17.47	17.12	17.35	2,289,244	+0.03(+0.20%)
Aug 04, 2006	17.26	17.46	17.22	17.32	3,141,657	+0.25(+1.46%)
Aug 03, 2006	16.87	17.11	16.84	17.07	2,250,205	+0.20(+1.21%)
Aug 02, 2006	16.76	16.96	16.67	16.87	2,672,008	+0.11(+0.65%)
Aug 01, 2006	16.82	16.91	16.60	16.76	2,485,910	-0.15(-0.89%)
Jul 31, 2006	16.95	16.99	16.85	16.91	2,097,863	-0.13(-0.74%)
Jul 28, 2006	16.86	17.18	16.61	17.03	4,816,836	-0.11(-0.62%)
Jul 27, 2006	17.75	17.75	17.00	17.14	4,321,944	-0.64(-3.58%)
Jul 26, 2006	17.81	17.94	17.65	17.78	1,896,794	-0.03(-0.17%)
Jul 25, 2006	17.85	17.90	17.51	17.81	2,279,851	-0.10(-0.53%)
Jul 24, 2006	17.49	17.95	17.42	17.90	1,670,482	+0.41(+2.34%)
Jul 21, 2006	17.80	17.80	17.31	17.49	1,898,849	-0.19(-1.08%)
Jul 20, 2006	17.90	18.01	17.68	17.68	1,211,694	-0.24(-1.35%)
Jul 19, 2006	17.61	17.99	17.60	17.93	2,033,579	+0.41(+2.33%)
Jul 18, 2006	17.50	17.55	17.29	17.52	1,411,294	+0.05(+0.31%)
Jul 17, 2006	17.50	17.67	17.43	17.46	1,611,482	-0.08(-0.47%)
Jul 14, 2006	17.57	17.65	17.27	17.55	1,566,572	-0.02(-0.12%)
Jul 13, 2006	17.84	17.84	17.44	17.57	2,473,582	-0.27(-1.51%)
Jul 12, 2006	18.16	18.16	17.72	17.83	1,936,421	-0.37(-2.04%)
Jul 11, 2006	18.30	18.30	18.03	18.21	1,230,480	-0.09(-0.50%)
Jul 10, 2006	18.18	18.39	18.12	18.30	1,249,853	+0.20(+1.13%)
Jul 07, 2006	18.23	18.27	18.04	18.09	1,011,506	-0.15(-0.84%)
Jul 06, 2006	18.43	18.46	18.19	18.25	1,836,327	-0.14(-0.78%)
Jul 05, 2006	18.50	18.58	18.34	18.39	1,594,751	-0.16(-0.88%)
Jul 03, 2006	18.42	18.57	18.38	18.55	639,896	+0.16(+0.85%)
Jun 30, 2006	18.26	18.41	18.14	18.40	1,354,937	+0.18(+0.97%)
Jun 29, 2006	17.83	18.22	17.79	18.22	2,315,075	+0.48(+2.69%)
Jun 28, 2006	17.82	17.92	17.62	17.74	1,552,776	+0.01(+0.06%)
Jun 27, 2006	18.10	18.10	17.69	17.73	1,509,040	-0.37(-2.03%)
Jun 26, 2006	17.94	18.12	17.92	18.10	830,397	+0.20(+1.12%)
Jun 23, 2006	17.77	18.07	17.72	17.90	1,238,699	+0.08(+0.46%)
Jun 22, 2006	17.79	17.90	17.71	17.82	1,345,544	+0.00(+0.00%)
Jun 21, 2006	17.56	17.95	17.53	17.82	1,692,203	+0.26(+1.48%)
Jun 20, 2006	17.57	17.65	17.41	17.56	1,752,964	+0.04(+0.25%)
Jun 19, 2006	17.85	17.85	17.40	17.51	1,836,033	-0.33(-1.87%)
Jun 16, 2006	17.96	18.12	17.78	17.85	2,502,348	-0.22(-1.24%)
Jun 15, 2006	17.55	18.12	17.55	18.07	2,830,221	+0.58(+3.33%)
Jun 14, 2006	17.40	17.57	17.34	17.49	1,744,158	+0.07(+0.41%)
Jun 13, 2006	17.37	17.77	17.25	17.42	2,833,744	-0.23(-1.29%)
Jun 12, 2006	17.93	17.97	17.63	17.65	2,331,806	-0.33(-1.82%)
Jun 09, 2006	18.17	18.28	17.88	17.97	2,209,111	-0.15(-0.85%)
Jun 08, 2006	18.25	18.25	17.73	18.13	3,864,916	-0.12(-0.65%)
Jun 07, 2006	18.41	18.42	18.18	18.25	3,052,130	-0.22(-1.22%)
Jun 06, 2006	18.91	18.99	18.00	18.47	6,854,819	-0.62(-3.25%)
Jun 05, 2006	19.61	19.61	19.04	19.09	2,683,456	-0.51(-2.62%)
Jun 02, 2006	19.42	19.69	19.36	19.61	3,891,041	+0.35(+1.82%)
Jun 01, 2006	19.17	19.26	18.96	19.26	3,365,621	+0.05(+0.25%)
May 31, 2006	18.96	19.37	18.93	19.21	2,828,754	+0.30(+1.59%)
May 30, 2006	19.15	19.21	18.82	18.91	2,905,365	-0.42(-2.19%)
May 26, 2006	19.18	19.40	19.16	19.33	2,410,766	+0.20(+1.07%)
May 25, 2006	18.64	19.18	18.62	19.13	4,978,572	+0.61(+3.27%)
May 24, 2006	18.42	18.62	18.28	18.52	2,809,968	+0.06(+0.33%)
May 23, 2006	18.64	18.75	18.45	18.46	2,345,602	-0.09(-0.46%)
May 22, 2006	18.70	18.70	18.17	18.54	2,692,849	-0.23(-1.22%)
May 19, 2006	18.74	18.91	18.57	18.77	2,352,647	+0.15(+0.82%)
May 18, 2006	18.79	18.90	18.61	18.62	1,032,934	-0.14(-0.74%)
May 17, 2006	19.08	19.08	18.57	18.76	2,413,114	-0.33(-1.71%)
May 16, 2006	19.19	19.26	18.91	19.08	1,341,728	-0.10(-0.50%)
May 15, 2006	19.31	19.31	18.98	19.18	1,901,197	-0.13(-0.65%)
May 12, 2006	19.28	19.34	19.16	19.31	2,238,464	-0.03(-0.18%)
May 11, 2006	19.38	19.42	19.20	19.34	1,890,043	-0.07(-0.35%)
May 10, 2006	19.66	19.66	19.31	19.41	1,988,082	-0.30(-1.54%)
May 09, 2006	19.69	19.76	19.56	19.71	1,902,958	-0.04(-0.22%)
May 08, 2006	19.35	19.81	19.21	19.76	2,969,061	+0.41(+2.10%)
May 05, 2006	19.19	19.35	19.18	19.35	1,559,527	+0.15(+0.80%)
May 04, 2006	19.07	19.31	19.06	19.20	2,179,464	+0.07(+0.36%)
May 03, 2006	18.88	19.19	18.77	19.13	2,693,142	+0.25(+1.34%)
May 02, 2006	18.95	19.01	18.78	18.88	2,272,807	-0.03(-0.16%)
May 01, 2006	18.59	19.11	18.57	18.91	5,096,277	+0.39(+2.12%)
Apr 28, 2006	18.40	18.62	18.27	18.52	3,108,488	-0.14(-0.73%)
Apr 27, 2006	18.43	18.65	18.15	18.65	3,308,676	+0.13(+0.68%)
Apr 26, 2006	18.71	18.78	18.43	18.53	2,094,927	-0.10(-0.55%)
Apr 25, 2006	18.49	18.66	18.41	18.63	1,698,954	+0.12(+0.64%)
Apr 24, 2006	18.50	18.53	18.33	18.51	1,955,500	+0.01(+0.06%)
Apr 21, 2006	18.43	18.69	18.36	18.50	2,713,983	+0.12(+0.63%)
Apr 20, 2006	18.22	18.44	18.18	18.38	2,047,962	+0.18(+0.97%)
Apr 19, 2006	17.92	18.22	17.88	18.21	1,988,963	+0.27(+1.50%)
Apr 18, 2006	17.45	17.99	17.42	17.94	2,649,113	+0.49(+2.81%)
Apr 17, 2006	17.40	17.45	17.28	17.45	1,698,367	+0.05(+0.27%)
Apr 13, 2006	17.34	17.44	17.20	17.40	1,034,108	+0.06(+0.35%)
Apr 12, 2006	17.18	17.36	17.03	17.34	2,123,106	+0.19(+1.11%)
Apr 11, 2006	17.35	17.43	17.15	17.15	2,491,781	-0.08(-0.46%)
Apr 10, 2006	17.17	17.23	17.03	17.22	1,974,873	+0.13(+0.74%)
Apr 07, 2006	17.19	17.31	17.04	17.10	2,351,473	-0.00(-0.02%)
Apr 06, 2006	17.45	17.45	17.08	17.10	3,323,940	-0.34(-1.95%)
Apr 05, 2006	17.53	17.55	17.34	17.44	2,006,281	-0.06(-0.37%)
Apr 04, 2006	17.53	17.60	17.46	17.51	2,249,324	-0.04(-0.23%)

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.