Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.48	22.60	21.67	21.79	2,596,819	-0.77(-3.42%)
Apr 27, 2007	22.77	22.98	22.49	22.57	1,606,914	-0.18(-0.78%)
Apr 26, 2007	22.99	23.05	22.72	22.74	1,336,036	-0.73(-3.12%)
Apr 25, 2007	22.98	23.55	22.94	23.48	1,208,863	+0.48(+2.08%)
Apr 24, 2007	23.72	23.72	22.95	23.00	1,267,596	-0.66(-2.77%)
Apr 23, 2007	23.54	23.84	23.41	23.65	1,008,162	+0.08(+0.36%)
Apr 20, 2007	23.75	23.86	23.50	23.57	1,534,165	+0.32(+1.36%)
Apr 19, 2007	23.82	23.82	23.23	23.25	1,895,154	-1.14(-4.68%)
Apr 18, 2007	24.30	24.55	23.96	24.39	1,249,204	+0.11(+0.44%)
Apr 17, 2007	24.89	24.92	24.25	24.29	1,555,261	-0.69(-2.75%)
Apr 16, 2007	24.61	25.04	24.48	24.97	1,890,313	+0.60(+2.47%)
Apr 13, 2007	24.03	24.49	23.94	24.37	1,765,965	+0.52(+2.17%)
Apr 12, 2007	23.29	23.89	23.16	23.85	1,213,281	+0.42(+1.81%)
Apr 11, 2007	23.92	24.25	23.22	23.43	1,705,577	-0.40(-1.68%)
Apr 10, 2007	23.77	24.07	23.68	23.83	1,060,717	+0.22(+0.91%)
Apr 09, 2007	24.07	24.10	23.52	23.61	1,074,674	-0.30(-1.26%)
Apr 05, 2007	24.10	24.22	23.81	23.92	1,106,859	-0.15(-0.61%)
Apr 04, 2007	23.34	24.12	23.23	24.06	1,971,048	+0.99(+4.28%)
Apr 03, 2007	23.08	23.48	22.89	23.07	1,385,781	+0.08(+0.34%)
Apr 02, 2007	22.74	23.02	22.39	23.00	1,232,903	+0.17(+0.74%)
Mar 30, 2007	22.99	23.00	22.66	22.83	630,420	+0.05(+0.24%)
Mar 29, 2007	22.80	23.02	22.51	22.77	938,326	+0.02(+0.10%)
Mar 28, 2007	22.88	22.99	22.65	22.75	1,459,880	+0.04(+0.17%)
Mar 27, 2007	23.05	23.22	22.68	22.71	1,083,882	-0.49(-2.13%)
Mar 26, 2007	23.00	23.26	22.70	23.21	1,656,118	+0.56(+2.49%)
Mar 23, 2007	22.64	22.76	22.30	22.64	1,220,640	-0.20(-0.88%)
Mar 22, 2007	23.04	23.19	22.63	22.84	1,817,683	+0.08(+0.34%)
Mar 21, 2007	22.19	22.78	22.14	22.77	1,615,001	+0.63(+2.86%)
Mar 20, 2007	22.43	22.67	22.06	22.13	1,762,688	+0.05(+0.24%)
Mar 19, 2007	21.79	22.13	21.50	22.08	1,865,215	+0.48(+2.21%)
Mar 16, 2007	21.15	21.69	21.10	21.60	1,527,591	+0.64(+3.05%)
Mar 15, 2007	20.83	21.43	20.83	20.96	1,060,143	+0.15(+0.74%)
Mar 14, 2007	20.19	20.91	20.10	20.81	2,086,287	+0.27(+1.31%)
Mar 13, 2007	21.63	21.72	20.48	20.54	1,523,204	-1.10(-5.06%)
Mar 12, 2007	21.32	21.79	21.27	21.63	1,241,964	+0.30(+1.41%)
Mar 09, 2007	21.59	21.61	21.06	21.33	1,157,717	-0.08(-0.36%)
Mar 08, 2007	21.86	22.01	21.28	21.41	1,175,971	+0.02(+0.07%)
Mar 07, 2007	21.49	21.93	21.25	21.39	1,857,125	-0.11(-0.50%)
Mar 06, 2007	20.91	21.59	20.85	21.50	1,622,872	+1.11(+5.45%)
Mar 05, 2007	20.18	21.26	20.06	20.39	2,820,020	-0.42(-2.00%)
Mar 02, 2007	21.25	21.97	20.64	20.81	3,481,248	-1.16(-5.27%)
Mar 01, 2007	22.86	23.30	21.89	21.96	3,210,431	-1.20(-5.16%)
Feb 28, 2007	22.43	23.33	22.03	23.16	2,613,228	+0.62(+2.74%)
Feb 27, 2007	23.84	24.09	22.03	22.54	3,275,065	-1.91(-7.82%)
Feb 26, 2007	24.37	24.56	24.01	24.46	2,066,396	+0.52(+2.16%)
Feb 23, 2007	23.22	24.11	23.14	23.94	4,111,448	+1.33(+5.87%)
Feb 22, 2007	22.80	22.95	22.23	22.61	1,676,519	+0.02(+0.07%)
Feb 21, 2007	21.90	22.90	21.62	22.60	2,077,921	+0.77(+3.54%)
Feb 20, 2007	21.60	21.84	21.37	21.82	1,167,285	-0.24(-1.08%)
Feb 16, 2007	21.81	22.15	21.69	22.06	833,212	+0.03(+0.14%)
Feb 15, 2007	21.98	22.09	21.73	22.03	748,749	+0.05(+0.25%)
Feb 14, 2007	21.86	22.11	21.59	21.98	1,180,212	+0.26(+1.21%)
Feb 13, 2007	21.60	21.94	21.52	21.72	1,061,811	+0.39(+1.84%)
Feb 12, 2007	21.31	21.70	21.09	21.32	1,649,628	-0.29(-1.32%)
Feb 09, 2007	22.21	22.37	21.53	21.61	1,760,484	-0.62(-2.81%)
Feb 08, 2007	21.92	22.31	21.78	22.23	1,168,752	+0.15(+0.70%)
Feb 07, 2007	22.03	22.32	21.79	22.08	1,251,825	-0.02(-0.07%)
Feb 06, 2007	22.68	22.70	21.99	22.09	1,428,571	-0.26(-1.17%)
Feb 05, 2007	22.08	22.47	21.95	22.36	1,328,464	+0.41(+1.88%)
Feb 02, 2007	21.80	22.09	21.33	21.94	1,929,916	-0.15(-0.68%)
Feb 01, 2007	22.14	22.33	21.99	22.09	1,376,591	+0.20(+0.92%)
Jan 31, 2007	21.51	22.00	21.41	21.89	1,917,273	+0.22(+1.03%)
Jan 30, 2007	21.47	21.91	21.47	21.67	1,022,558	+0.24(+1.12%)
Jan 29, 2007	21.50	21.94	21.33	21.43	2,002,324	-0.02(-0.11%)
Jan 26, 2007	21.16	21.57	20.98	21.45	1,739,438	+0.24(+1.13%)
Jan 25, 2007	21.60	21.60	20.95	21.22	2,328,798	-0.12(-0.58%)
Jan 24, 2007	20.71	21.55	20.58	21.34	2,104,155	+0.56(+2.71%)
Jan 23, 2007	19.83	20.79	19.77	20.78	1,912,104	+1.25(+6.40%)
Jan 22, 2007	19.44	19.67	19.17	19.53	1,157,742	+0.07(+0.36%)
Jan 19, 2007	19.40	19.68	19.17	19.46	969,789	+0.09(+0.48%)
Jan 18, 2007	19.73	19.86	19.29	19.36	1,711,709	-0.22(-1.10%)
Jan 17, 2007	19.12	19.74	19.12	19.58	1,550,613	+0.29(+1.48%)
Jan 16, 2007	19.35	19.48	18.91	19.29	1,606,592	+0.12(+0.60%)
Jan 12, 2007	18.45	19.28	18.45	19.18	1,586,993	+0.85(+4.63%)
Jan 11, 2007	18.17	18.65	18.06	18.33	1,521,188	+0.16(+0.89%)
Jan 10, 2007	17.91	18.25	17.83	18.17	1,936,910	+0.08(+0.43%)
Jan 09, 2007	18.45	18.45	17.94	18.09	2,236,097	-0.40(-2.17%)
Jan 08, 2007	18.47	18.58	18.02	18.49	1,697,968	+0.07(+0.38%)
Jan 05, 2007	18.05	18.59	17.75	18.42	2,190,906	-0.22(-1.16%)
Jan 04, 2007	18.87	19.11	18.59	18.64	1,572,728	-0.32(-1.67%)
Jan 03, 2007	19.29	19.70	18.77	18.95	1,440,630	-0.46(-2.38%)
Dec 29, 2006	19.27	19.48	19.06	19.42	628,767	+0.08(+0.44%)
Dec 28, 2006	19.29	19.48	19.19	19.33	504,754	+0.14(+0.72%)
Dec 27, 2006	19.07	19.25	19.05	19.19	463,296	+0.28(+1.47%)
Dec 26, 2006	18.99	19.40	18.75	18.92	497,379	+0.06(+0.33%)
Dec 22, 2006	18.64	18.88	18.44	18.85	722,555	+0.25(+1.37%)
Dec 21, 2006	19.13	19.20	18.55	18.60	1,631,958	-0.57(-2.98%)
Dec 20, 2006	19.43	19.43	19.07	19.17	1,245,966	-0.20(-1.04%)
Dec 19, 2006	18.84	19.43	18.82	19.37	1,202,479	+0.56(+2.99%)
Dec 18, 2006	18.98	19.15	18.75	18.81	2,034,148	-0.45(-2.32%)
Dec 15, 2006	19.98	19.99	19.03	19.26	2,679,777	-0.61(-3.07%)
Dec 14, 2006	19.68	20.00	19.68	19.87	1,146,032	+0.15(+0.74%)
Dec 13, 2006	19.62	19.83	19.45	19.72	999,191	-0.02(-0.12%)
Dec 12, 2006	19.63	19.90	19.44	19.74	1,141,943	+0.02(+0.08%)
Dec 11, 2006	19.41	19.76	19.41	19.73	898,921	+0.22(+1.11%)
Dec 08, 2006	19.74	19.75	19.22	19.51	1,650,803	-0.08(-0.43%)
Dec 07, 2006	19.30	19.90	18.87	19.60	2,081,829	+0.34(+1.76%)
Dec 06, 2006	19.36	19.73	19.18	19.26	1,469,450	-0.59(-2.99%)
Dec 05, 2006	20.11	20.11	19.39	19.85	1,516,217	-0.17(-0.85%)
Dec 04, 2006	19.62	20.03	19.47	20.02	1,240,598	+0.39(+1.96%)
Dec 01, 2006	20.07	20.11	19.41	19.63	1,512,262	-0.38(-1.89%)
Nov 30, 2006	19.40	20.10	19.36	20.01	2,671,298	+0.76(+3.93%)
Nov 29, 2006	18.75	19.27	18.75	19.26	1,959,728	+0.35(+1.88%)
Nov 28, 2006	18.65	19.02	18.46	18.90	2,438,103	+0.25(+1.37%)
Nov 27, 2006	18.74	18.77	18.36	18.65	1,702,490	+0.12(+0.62%)
Nov 24, 2006	18.52	18.99	18.43	18.53	1,044,099	+0.42(+2.30%)
Nov 22, 2006	18.09	18.45	17.91	18.11	1,218,278	+0.21(+1.16%)
Nov 21, 2006	17.36	18.06	17.36	17.91	1,384,008	+0.77(+4.50%)
Nov 20, 2006	17.56	17.80	17.08	17.13	1,300,957	-0.18(-1.03%)
Nov 17, 2006	17.00	17.52	16.98	17.31	1,413,245	+0.05(+0.31%)
Nov 16, 2006	18.04	18.08	17.18	17.26	1,613,453	-0.64(-3.58%)
Nov 15, 2006	17.36	18.19	17.32	17.90	1,920,252	+0.23(+1.31%)
Nov 14, 2006	17.74	17.82	17.34	17.67	1,202,175	+0.02(+0.09%)
Nov 13, 2006	17.40	17.80	17.23	17.65	1,409,001	+0.12(+0.66%)
Nov 10, 2006	17.83	17.88	17.36	17.54	1,338,954	-0.32(-1.77%)
Nov 09, 2006	17.67	17.87	17.43	17.85	2,914,750	+0.54(+3.12%)
Nov 08, 2006	17.09	17.39	16.88	17.31	1,342,452	+0.15(+0.90%)
Nov 07, 2006	17.13	17.50	16.93	17.16	1,186,578	-0.03(-0.18%)
Nov 06, 2006	17.37	17.55	17.10	17.19	949,166	-0.07(-0.40%)
Nov 03, 2006	17.04	17.51	16.76	17.26	1,323,166	-0.19(-1.10%)
Nov 02, 2006	17.24	17.63	17.19	17.45	1,410,962	+0.25(+1.43%)
Nov 01, 2006	17.31	17.54	17.15	17.20	2,290,734	+0.11(+0.63%)
Oct 31, 2006	16.68	17.11	16.59	17.10	1,269,074	+0.46(+2.74%)
Oct 30, 2006	16.83	17.04	16.61	16.64	1,014,696	-0.15(-0.87%)
Oct 27, 2006	16.83	17.09	16.68	16.79	933,813	-0.04(-0.23%)
Oct 26, 2006	17.00	17.20	16.61	16.83	1,385,368	-0.02(-0.14%)
Oct 25, 2006	16.39	16.89	16.30	16.85	1,630,552	+0.42(+2.58%)
Oct 24, 2006	15.84	16.58	15.68	16.42	2,085,193	+0.46(+2.90%)
Oct 23, 2006	15.39	16.01	15.29	15.96	1,482,929	+0.45(+2.88%)
Oct 20, 2006	15.75	15.95	15.48	15.51	1,441,981	-0.23(-1.47%)
Oct 19, 2006	15.30	15.85	15.30	15.75	1,739,815	+0.62(+4.13%)
Oct 18, 2006	15.11	15.38	14.97	15.12	1,496,728	+0.08(+0.51%)
Oct 17, 2006	15.04	15.15	14.67	15.04	1,083,115	+0.00(+0.00%)
Oct 16, 2006	15.27	15.51	14.92	15.04	2,041,893	-0.21(-1.37%)
Oct 13, 2006	15.20	15.38	15.05	15.25	1,088,057	+0.36(+2.44%)
Oct 12, 2006	14.40	14.89	14.30	14.89	1,085,180	+0.52(+3.65%)
Oct 11, 2006	14.49	14.71	14.29	14.36	1,008,459	-0.18(-1.22%)
Oct 10, 2006	14.13	14.87	13.96	14.54	1,174,366	+0.13(+0.91%)
Oct 09, 2006	14.81	14.91	14.28	14.41	1,158,298	-0.27(-1.84%)
Oct 06, 2006	14.46	14.96	14.30	14.68	1,613,980	-0.02(-0.10%)
Oct 05, 2006	14.36	14.77	14.28	14.70	1,608,725	+0.59(+4.21%)
Oct 04, 2006	13.96	14.19	13.50	14.10	2,675,655	+0.17(+1.22%)
Oct 03, 2006	14.70	14.70	13.91	13.93	1,610,192	-0.98(-6.57%)
Oct 02, 2006	15.34	15.57	14.91	14.91	841,560	-0.16(-1.07%)
Sep 29, 2006	15.04	15.35	14.78	15.07	842,550	-0.10(-0.66%)
Sep 28, 2006	15.27	15.46	15.12	15.17	1,012,202	-0.02(-0.10%)
Sep 27, 2006	14.95	15.27	14.81	15.19	2,093,723	+0.46(+3.14%)
Sep 26, 2006	14.31	14.89	14.29	14.73	1,200,565	+0.40(+2.80%)
Sep 25, 2006	14.51	14.57	13.94	14.33	2,198,217	-0.18(-1.22%)
Sep 22, 2006	14.64	14.80	14.40	14.50	1,779,003	+0.25(+1.79%)
Sep 21, 2006	14.23	14.61	14.01	14.25	1,321,064	-0.05(-0.32%)
Sep 20, 2006	14.40	14.49	14.01	14.30	1,434,117	+0.09(+0.65%)
Sep 19, 2006	15.04	15.04	14.08	14.20	2,581,824	-0.86(-5.69%)
Sep 18, 2006	14.99	15.25	14.75	15.06	1,257,080	+0.16(+1.09%)
Sep 15, 2006	14.93	15.13	14.50	14.90	2,032,389	+0.00(+0.00%)
Sep 14, 2006	16.01	16.12	14.83	14.90	1,962,600	-0.96(-6.08%)
Sep 13, 2006	15.88	16.19	15.66	15.86	1,184,544	+0.15(+0.98%)
Sep 12, 2006	15.65	15.93	15.35	15.71	2,117,023	+0.02(+0.10%)
Sep 11, 2006	16.16	16.33	15.62	15.69	2,947,392	-1.23(-7.29%)
Sep 08, 2006	17.16	17.26	16.83	16.93	2,065,812	-0.46(-2.62%)
Sep 07, 2006	17.62	17.82	17.37	17.38	1,752,262	-0.68(-3.76%)
Sep 06, 2006	17.74	18.28	17.71	18.06	1,904,316	+0.07(+0.39%)
Sep 05, 2006	17.98	18.20	17.79	17.99	2,317,050	+0.22(+1.26%)
Sep 01, 2006	17.51	17.89	17.08	17.77	1,686,756	+0.29(+1.63%)
Aug 31, 2006	16.66	17.59	16.59	17.48	2,646,113	+1.06(+6.48%)
Aug 30, 2006	16.83	16.84	16.39	16.42	1,157,374	+0.01(+0.05%)
Aug 29, 2006	16.18	16.49	15.71	16.41	1,091,525	+0.31(+1.92%)
Aug 28, 2006	16.64	16.67	16.05	16.10	664,840	-0.49(-2.98%)
Aug 25, 2006	16.50	16.78	16.38	16.59	481,815	+0.12(+0.70%)
Aug 24, 2006	16.82	17.01	16.29	16.48	1,200,298	-0.32(-1.93%)
Aug 23, 2006	17.09	17.12	16.66	16.80	1,268,391	+0.05(+0.32%)
Aug 22, 2006	16.36	16.75	16.31	16.75	1,114,173	+0.07(+0.42%)
Aug 21, 2006	15.90	16.71	15.90	16.68	1,952,881	+1.08(+6.92%)
Aug 18, 2006	15.98	16.20	15.54	15.60	1,976,737	-0.42(-2.60%)
Aug 17, 2006	16.22	16.29	15.75	16.02	969,548	-0.29(-1.75%)
Aug 16, 2006	16.25	16.46	16.16	16.30	962,166	+0.25(+1.59%)
Aug 15, 2006	15.74	16.06	15.62	16.05	1,028,599	+0.29(+1.86%)
Aug 14, 2006	16.15	16.19	15.68	15.75	824,693	-0.27(-1.69%)
Aug 11, 2006	16.32	16.47	15.75	16.02	1,256,358	-0.20(-1.24%)
Aug 10, 2006	16.48	16.62	16.05	16.22	1,421,944	-0.47(-2.82%)
Aug 09, 2006	16.29	16.86	16.23	16.69	1,815,330	+0.53(+3.29%)
Aug 08, 2006	16.21	16.39	15.97	16.16	1,689,571	-0.13(-0.80%)
Aug 07, 2006	15.81	16.35	15.78	16.29	1,807,682	+0.58(+3.68%)
Aug 04, 2006	15.79	16.07	15.61	15.71	2,065,407	+0.23(+1.49%)
Aug 03, 2006	15.92	16.08	15.24	15.48	2,585,374	-0.32(-2.05%)
Aug 02, 2006	15.08	15.91	15.08	15.81	3,578,991	+0.88(+5.89%)
Aug 01, 2006	14.58	14.93	14.34	14.93	1,707,446	+0.30(+2.06%)
Jul 31, 2006	14.33	14.68	14.16	14.63	1,304,976	+0.32(+2.21%)
Jul 28, 2006	13.90	14.38	13.78	14.31	1,413,294	+0.52(+3.75%)
Jul 27, 2006	14.15	14.16	13.72	13.79	2,233,015	+0.08(+0.56%)
Jul 26, 2006	13.39	13.77	13.06	13.72	1,160,399	+0.35(+2.66%)
Jul 25, 2006	12.96	13.45	12.74	13.36	1,716,248	+0.54(+4.21%)
Jul 24, 2006	12.55	12.93	12.24	12.82	1,563,368	+0.26(+2.09%)
Jul 21, 2006	12.78	12.91	12.33	12.56	1,592,251	-0.17(-1.33%)
Jul 20, 2006	13.32	13.32	12.71	12.73	1,346,759	-0.59(-4.40%)
Jul 19, 2006	13.11	13.50	13.01	13.32	1,788,877	+0.22(+1.65%)
Jul 18, 2006	13.39	13.53	12.75	13.10	1,372,562	-0.19(-1.45%)
Jul 17, 2006	13.65	13.76	13.27	13.29	1,049,827	-0.59(-4.28%)
Jul 14, 2006	13.97	14.16	13.75	13.89	1,147,576	+0.06(+0.45%)
Jul 13, 2006	14.30	14.31	13.69	13.82	1,502,615	-0.33(-2.34%)
Jul 12, 2006	14.17	14.69	14.09	14.16	1,905,034	+0.02(+0.11%)
Jul 11, 2006	13.82	14.16	13.70	14.14	1,458,976	+0.39(+2.86%)
Jul 10, 2006	13.82	14.03	13.64	13.75	843,244	-0.10(-0.72%)
Jul 07, 2006	14.13	14.30	13.82	13.85	887,994	-0.36(-2.55%)
Jul 06, 2006	14.12	14.36	13.96	14.21	963,339	+0.03(+0.22%)
Jul 05, 2006	14.28	14.34	13.85	14.18	1,466,037	-0.08(-0.60%)
Jul 03, 2006	14.15	14.39	14.03	14.26	1,013,989	+0.39(+2.78%)
Jun 30, 2006	13.77	14.01	13.57	13.88	1,965,254	+0.46(+3.39%)
Jun 29, 2006	13.10	13.49	12.84	13.42	1,674,487	+0.76(+6.03%)
Jun 28, 2006	12.88	12.88	12.59	12.66	929,870	-0.05(-0.42%)
Jun 27, 2006	13.27	13.34	12.71	12.71	1,203,218	-0.40(-3.06%)
Jun 26, 2006	13.14	13.25	12.84	13.11	1,186,581	+0.02(+0.18%)
Jun 23, 2006	12.72	13.21	12.57	13.09	1,535,524	+0.19(+1.50%)
Jun 22, 2006	13.14	13.19	12.74	12.90	1,368,708	-0.24(-1.82%)
Jun 21, 2006	12.74	13.30	12.59	13.14	1,784,953	+0.49(+3.84%)
Jun 20, 2006	12.50	12.95	12.48	12.65	1,670,109	+0.19(+1.48%)
Jun 19, 2006	12.81	12.84	12.35	12.47	1,242,691	-0.40(-3.12%)
Jun 16, 2006	12.81	13.07	12.74	12.87	1,855,217	-0.14(-1.07%)
Jun 15, 2006	12.79	13.01	12.62	13.01	2,708,699	+0.68(+5.51%)
Jun 14, 2006	12.24	12.57	11.95	12.33	2,599,546	+0.22(+1.78%)
Jun 13, 2006	12.23	12.59	11.96	12.11	4,072,768	-0.66(-5.14%)
Jun 12, 2006	13.49	13.65	12.76	12.77	1,888,632	-0.66(-4.94%)
Jun 09, 2006	13.72	13.76	13.09	13.43	2,725,680	-0.05(-0.40%)
Jun 08, 2006	13.55	13.58	12.64	13.49	4,894,906	-0.27(-1.95%)
Jun 07, 2006	13.90	14.40	13.64	13.75	2,449,708	-0.23(-1.67%)
Jun 06, 2006	14.54	14.63	13.89	13.99	2,603,208	-0.69(-4.73%)
Jun 05, 2006	14.85	15.37	14.63	14.68	3,282,704	+0.19(+1.33%)
Jun 02, 2006	14.77	14.95	14.39	14.49	1,723,180	-0.17(-1.16%)
Jun 01, 2006	14.31	14.77	14.25	14.66	2,650,330	-0.19(-1.25%)
May 31, 2006	14.54	15.00	14.28	14.84	2,848,562	+0.37(+2.56%)
May 30, 2006	14.73	15.04	14.46	14.47	2,246,670	-0.04(-0.27%)
May 26, 2006	14.63	14.66	14.14	14.51	1,179,964	+0.08(+0.53%)
May 25, 2006	14.16	14.62	14.12	14.43	1,784,193	+0.42(+2.97%)
May 24, 2006	14.09	14.54	13.72	14.02	2,751,340	-0.35(-2.47%)
May 23, 2006	14.87	15.14	14.28	14.37	2,408,071	-0.14(-0.96%)
May 22, 2006	14.37	14.58	13.93	14.51	2,536,394	-0.05(-0.37%)
May 19, 2006	14.51	14.73	13.96	14.57	4,247,230	-0.02(-0.11%)
May 18, 2006	15.04	15.24	14.37	14.58	2,773,162	-0.36(-2.43%)
May 17, 2006	15.23	15.78	14.73	14.94	3,278,030	-0.32(-2.12%)
May 16, 2006	15.85	16.16	14.92	15.27	3,449,896	-0.25(-1.59%)
May 15, 2006	15.39	15.61	14.92	15.51	4,911,570	-0.46(-2.85%)
May 12, 2006	16.76	16.86	15.59	15.97	3,158,414	-0.77(-4.61%)
May 11, 2006	17.67	17.68	16.64	16.74	2,933,712	-0.35(-2.03%)
May 10, 2006	17.40	17.79	16.89	17.09	3,261,160	-0.70(-3.95%)
May 09, 2006	17.05	17.93	17.00	17.79	2,695,372	+0.93(+5.49%)
May 08, 2006	16.79	16.97	16.48	16.86	2,363,937	-0.29(-1.66%)
May 05, 2006	17.48	17.60	16.86	17.15	2,660,663	-0.25(-1.42%)
May 04, 2006	17.34	17.92	17.28	17.40	2,950,525	-0.33(-1.87%)
May 03, 2006	18.61	18.77	17.28	17.73	5,361,192	-0.92(-4.92%)
May 02, 2006	18.84	18.89	17.21	18.65	7,302,416	-0.12(-0.62%)

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.