Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.47	24.67	24.23	24.29	3,398,148	-0.19(-0.76%)
Apr 27, 2007	24.46	24.71	24.02	24.47	5,882,460	-0.23(-0.94%)
Apr 26, 2007	24.90	25.11	24.53	24.70	4,544,095	-0.17(-0.69%)
Apr 25, 2007	24.99	25.22	24.76	24.88	5,348,098	-0.12(-0.48%)
Apr 24, 2007	25.59	25.62	24.85	25.00	7,500,648	-0.78(-3.04%)
Apr 23, 2007	25.84	25.97	25.68	25.78	2,319,421	-0.09(-0.35%)
Apr 20, 2007	26.06	26.08	25.61	25.87	3,185,925	+0.28(+1.11%)
Apr 19, 2007	25.23	25.60	24.92	25.59	5,522,337	+0.04(+0.15%)
Apr 18, 2007	25.63	25.86	25.34	25.55	5,235,103	-0.34(-1.33%)
Apr 17, 2007	26.19	26.19	25.49	25.89	4,286,888	-0.20(-0.77%)
Apr 16, 2007	26.17	26.24	25.90	26.09	3,752,318	+0.10(+0.37%)
Apr 13, 2007	26.16	26.29	25.83	26.00	2,904,268	-0.16(-0.60%)
Apr 12, 2007	25.65	26.36	25.53	26.15	4,130,304	+0.21(+0.81%)
Apr 11, 2007	26.48	26.54	25.74	25.94	5,650,009	-0.45(-1.70%)
Apr 10, 2007	25.22	26.89	25.23	26.39	14,861,824	+1.49(+5.97%)
Apr 09, 2007	24.90	25.11	24.63	24.91	5,176,677	+0.25(+1.03%)
Apr 05, 2007	24.41	24.80	24.35	24.65	2,876,469	+0.25(+1.04%)
Apr 04, 2007	24.68	24.73	24.32	24.40	7,713,025	-0.44(-1.78%)
Apr 03, 2007	24.59	25.05	24.59	24.84	6,002,767	+0.29(+1.19%)
Apr 02, 2007	24.50	24.67	24.27	24.55	8,715,896	+0.07(+0.31%)
Mar 30, 2007	24.58	24.88	24.23	24.47	8,085,054	-0.04(-0.15%)
Mar 29, 2007	24.74	24.96	24.29	24.51	6,003,302	-0.04(-0.15%)
Mar 28, 2007	24.66	24.66	24.21	24.55	7,154,180	-0.37(-1.50%)
Mar 27, 2007	25.41	25.41	24.81	24.92	5,759,075	-0.58(-2.29%)
Mar 26, 2007	25.86	25.86	25.26	25.50	4,566,712	-0.13(-0.52%)
Mar 23, 2007	26.06	26.47	25.53	25.64	4,127,528	-0.46(-1.75%)
Mar 22, 2007	25.79	26.23	25.65	26.09	3,609,074	+0.36(+1.39%)
Mar 21, 2007	24.97	25.93	24.77	25.74	5,701,182	+1.04(+4.21%)
Mar 20, 2007	24.49	24.73	24.44	24.70	4,819,236	+0.28(+1.13%)
Mar 19, 2007	24.17	24.66	24.17	24.42	5,605,178	+0.21(+0.86%)
Mar 16, 2007	24.71	24.73	24.08	24.21	3,783,445	-0.55(-2.20%)
Mar 15, 2007	24.44	25.15	24.44	24.76	2,030,898	+0.21(+0.85%)
Mar 14, 2007	24.39	24.65	23.90	24.55	5,805,378	+0.07(+0.31%)
Mar 13, 2007	25.44	25.44	24.47	24.47	4,067,819	-0.96(-3.79%)
Mar 12, 2007	25.34	25.50	25.18	25.44	2,184,661	-0.08(-0.32%)
Mar 09, 2007	25.65	25.65	25.17	25.52	3,430,286	+0.45(+1.79%)
Mar 08, 2007	24.88	25.18	24.85	25.07	3,230,221	+0.56(+2.29%)
Mar 07, 2007	24.66	24.94	24.40	24.51	3,332,595	-0.16(-0.67%)
Mar 06, 2007	24.27	24.78	24.14	24.67	5,348,640	+0.74(+3.09%)
Mar 05, 2007	23.23	24.41	23.22	23.93	6,382,157	-0.19(-0.77%)
Mar 02, 2007	24.81	24.86	24.12	24.12	4,662,529	-0.73(-2.95%)
Mar 01, 2007	24.51	24.97	23.69	24.85	10,912,976	-0.56(-2.21%)
Feb 28, 2007	26.21	26.21	25.26	25.41	6,363,286	-0.16(-0.64%)
Feb 27, 2007	26.44	26.44	24.21	25.58	10,338,634	-1.73(-6.32%)
Feb 26, 2007	27.64	27.70	27.05	27.30	2,811,154	-0.04(-0.16%)
Feb 23, 2007	27.97	28.02	27.22	27.35	3,561,031	-0.62(-2.22%)
Feb 22, 2007	28.21	28.40	27.80	27.97	4,061,128	-0.11(-0.40%)
Feb 21, 2007	27.20	28.19	27.14	28.08	4,735,864	+0.52(+1.90%)
Feb 20, 2007	27.81	27.81	27.23	27.56	2,717,544	+0.28(+1.04%)
Feb 16, 2007	27.51	27.51	27.11	27.27	1,570,012	-0.23(-0.84%)
Feb 15, 2007	27.63	27.72	27.30	27.51	2,276,062	-0.10(-0.38%)
Feb 14, 2007	26.81	27.75	26.69	27.61	3,957,969	+0.95(+3.56%)
Feb 13, 2007	26.54	26.83	26.42	26.66	3,216,696	+0.25(+0.93%)
Feb 12, 2007	26.77	26.77	26.24	26.42	3,150,870	-0.35(-1.31%)
Feb 09, 2007	27.30	27.54	26.75	26.77	2,966,589	-0.51(-1.86%)
Feb 08, 2007	27.15	27.37	26.80	27.27	2,235,380	-0.13(-0.46%)
Feb 07, 2007	27.39	27.59	27.07	27.40	2,585,193	+0.23(+0.85%)
Feb 06, 2007	26.98	27.23	26.71	27.17	1,714,273	+0.37(+1.37%)
Feb 05, 2007	27.27	27.27	26.79	26.80	1,587,944	-0.43(-1.56%)
Feb 02, 2007	27.20	27.23	26.61	27.23	2,576,361	+0.39(+1.45%)
Feb 01, 2007	26.65	27.10	26.62	26.84	3,413,291	+0.40(+1.53%)
Jan 31, 2007	26.12	26.52	25.89	26.44	4,108,234	+0.36(+1.38%)
Jan 30, 2007	25.46	26.33	25.39	26.08	3,647,615	+0.78(+3.10%)
Jan 29, 2007	25.62	25.87	25.28	25.29	5,085,410	-0.41(-1.60%)
Jan 26, 2007	25.97	26.11	25.45	25.71	5,290,159	-0.01(-0.03%)
Jan 25, 2007	26.71	26.84	25.61	25.71	3,719,076	-1.13(-4.20%)
Jan 24, 2007	26.85	27.18	26.61	26.84	3,871,367	+0.17(+0.64%)
Jan 23, 2007	26.27	26.74	26.05	26.67	2,812,291	+0.44(+1.68%)
Jan 22, 2007	26.15	26.23	25.70	26.23	2,368,266	+0.07(+0.29%)
Jan 19, 2007	26.01	26.19	25.62	26.15	1,974,157	+0.15(+0.57%)
Jan 18, 2007	26.00	26.20	25.72	26.00	3,300,210	-0.01(-0.06%)
Jan 17, 2007	25.29	26.12	25.15	26.02	3,654,172	+0.66(+2.59%)
Jan 16, 2007	25.03	25.38	24.91	25.36	2,228,020	+0.46(+1.83%)
Jan 12, 2007	24.64	24.93	24.47	24.91	2,704,697	+0.13(+0.51%)
Jan 11, 2007	24.47	25.01	24.26	24.78	3,459,192	+0.27(+1.10%)
Jan 10, 2007	23.94	24.58	23.70	24.51	3,980,968	+0.30(+1.23%)
Jan 09, 2007	24.94	25.18	24.14	24.21	4,964,969	-0.67(-2.70%)
Jan 08, 2007	24.88	24.97	24.38	24.88	3,046,348	+0.12(+0.48%)
Jan 05, 2007	25.11	25.12	24.54	24.76	2,844,007	-0.43(-1.69%)
Jan 04, 2007	25.42	25.48	25.12	25.19	2,269,906	-0.23(-0.91%)
Jan 03, 2007	25.41	25.65	25.18	25.42	4,358,483	+0.10(+0.41%)
Dec 29, 2006	25.12	25.38	25.06	25.32	1,922,100	+0.16(+0.65%)
Dec 28, 2006	24.97	25.32	24.84	25.15	1,921,431	+0.18(+0.72%)
Dec 27, 2006	24.29	24.99	24.21	24.97	2,234,309	+0.73(+3.02%)
Dec 26, 2006	23.93	24.36	23.93	24.24	1,813,703	+0.21(+0.87%)
Dec 22, 2006	24.42	24.43	23.91	24.03	3,031,226	-0.39(-1.59%)
Dec 21, 2006	24.56	24.63	24.17	24.42	2,161,777	-0.06(-0.24%)
Dec 20, 2006	24.78	24.97	24.44	24.48	3,365,248	-0.28(-1.12%)
Dec 19, 2006	25.07	25.07	24.32	24.76	3,263,676	-0.37(-1.46%)
Dec 18, 2006	25.13	25.40	25.03	25.12	3,170,937	+0.00(+0.00%)
Dec 15, 2006	24.85	25.18	24.62	25.12	3,146,046	+0.37(+1.51%)
Dec 14, 2006	24.65	24.76	24.47	24.75	2,249,699	+0.36(+1.47%)
Dec 13, 2006	24.29	24.61	24.20	24.39	2,212,229	+0.08(+0.34%)
Dec 12, 2006	24.36	24.41	23.93	24.31	3,287,898	+0.20(+0.84%)
Dec 11, 2006	23.92	24.15	23.92	24.11	2,236,183	+0.11(+0.47%)
Dec 08, 2006	24.19	24.35	23.90	23.99	3,556,749	-0.10(-0.40%)
Dec 07, 2006	24.29	24.61	24.02	24.09	2,137,555	-0.37(-1.53%)
Dec 06, 2006	24.51	24.62	24.17	24.47	2,478,804	-0.13(-0.52%)
Dec 05, 2006	24.36	24.70	24.24	24.59	3,723,091	+0.23(+0.95%)
Dec 04, 2006	24.11	24.40	24.10	24.36	2,774,152	+0.21(+0.87%)
Dec 01, 2006	23.96	24.54	23.91	24.15	1,899,484	-0.16(-0.68%)
Nov 30, 2006	24.18	24.52	23.84	24.32	2,405,201	+0.19(+0.77%)
Nov 29, 2006	23.65	24.19	23.65	24.13	2,143,979	+0.41(+1.73%)
Nov 28, 2006	23.69	23.74	23.58	23.72	2,644,343	+0.03(+0.13%)
Nov 27, 2006	24.14	24.14	23.55	23.69	4,440,918	-0.37(-1.52%)
Nov 24, 2006	24.02	24.13	23.96	24.05	1,297,682	-0.19(-0.80%)
Nov 22, 2006	24.00	24.40	23.99	24.25	3,370,199	-0.04(-0.15%)
Nov 21, 2006	24.06	24.33	23.93	24.29	3,946,308	+0.29(+1.21%)
Nov 20, 2006	23.84	24.10	23.84	23.99	2,937,416	+0.03(+0.12%)
Nov 17, 2006	23.87	23.96	23.67	23.96	2,227,886	+0.03(+0.12%)
Nov 16, 2006	24.32	24.51	23.87	23.93	4,175,680	-0.24(-0.99%)
Nov 15, 2006	23.84	24.21	23.61	24.17	3,441,393	+0.35(+1.47%)
Nov 14, 2006	23.73	23.87	23.59	23.82	2,871,307	+0.34(+1.43%)
Nov 13, 2006	23.43	23.53	23.13	23.49	2,026,884	+0.16(+0.67%)
Nov 10, 2006	23.30	23.53	23.02	23.33	3,644,537	+0.19(+0.81%)
Nov 09, 2006	23.32	23.38	22.99	23.14	4,164,707	+0.16(+0.72%)
Nov 08, 2006	22.77	23.05	22.65	22.98	3,311,184	+0.04(+0.20%)
Nov 07, 2006	23.13	23.46	22.86	22.93	5,023,985	-0.14(-0.61%)
Nov 06, 2006	22.83	23.15	22.62	23.08	3,769,929	+0.40(+1.75%)
Nov 03, 2006	22.76	22.87	22.46	22.68	2,842,268	-0.04(-0.20%)
Nov 02, 2006	22.79	22.87	22.51	22.72	2,911,722	-0.11(-0.49%)
Nov 01, 2006	23.16	23.39	22.75	22.84	3,959,422	-0.13(-0.59%)
Oct 31, 2006	22.37	23.08	22.37	22.97	5,088,488	+0.59(+2.64%)
Oct 30, 2006	23.05	23.14	22.33	22.38	8,051,732	-0.45(-1.96%)
Oct 27, 2006	23.05	24.20	22.74	22.83	12,621,254	-1.08(-4.53%)
Oct 26, 2006	24.55	24.56	23.66	23.91	6,271,350	-0.64(-2.59%)
Oct 25, 2006	24.29	24.55	24.17	24.55	2,853,509	+0.26(+1.08%)
Oct 24, 2006	23.99	24.29	23.84	24.29	3,560,228	+0.24(+0.99%)
Oct 23, 2006	24.15	24.24	23.91	24.05	3,422,792	-0.10(-0.43%)
Oct 20, 2006	24.08	24.37	23.92	24.15	5,003,376	-0.10(-0.43%)
Oct 19, 2006	24.03	24.41	23.80	24.26	7,446,182	-0.04(-0.15%)
Oct 18, 2006	24.29	24.61	24.14	24.29	3,599,572	+0.10(+0.40%)
Oct 17, 2006	24.44	24.44	23.95	24.20	3,785,452	-0.41(-1.67%)
Oct 16, 2006	24.47	24.74	24.30	24.61	2,514,000	+0.28(+1.14%)
Oct 13, 2006	24.11	24.66	24.02	24.33	5,950,977	+0.28(+1.18%)
Oct 12, 2006	23.27	24.05	23.24	24.05	5,477,511	+0.96(+4.14%)
Oct 11, 2006	23.19	23.38	22.92	23.09	3,143,905	-0.19(-0.80%)
Oct 10, 2006	22.96	23.58	22.90	23.28	4,542,490	+0.22(+0.97%)
Oct 09, 2006	23.14	23.35	22.90	23.05	2,966,723	-0.24(-1.03%)
Oct 06, 2006	23.11	23.44	22.96	23.29	2,366,660	-0.05(-0.22%)
Oct 05, 2006	23.14	23.46	22.96	23.34	5,104,680	+0.28(+1.23%)
Oct 04, 2006	22.23	23.09	22.22	23.06	3,963,571	+0.64(+2.87%)
Oct 03, 2006	22.38	22.51	22.09	22.42	3,149,391	+0.05(+0.23%)
Oct 02, 2006	22.42	22.77	22.31	22.37	2,940,360	-0.11(-0.50%)
Sep 29, 2006	22.50	22.59	22.37	22.48	1,874,058	-0.02(-0.10%)
Sep 28, 2006	22.49	22.64	22.30	22.50	2,792,753	+0.12(+0.53%)
Sep 27, 2006	22.25	22.65	22.23	22.38	4,086,554	-0.10(-0.47%)
Sep 26, 2006	22.27	22.67	22.10	22.48	3,592,078	+0.23(+1.04%)
Sep 25, 2006	21.72	22.28	21.42	22.25	4,190,802	+0.54(+2.48%)
Sep 22, 2006	21.74	21.83	21.45	21.72	3,576,421	-0.29(-1.32%)
Sep 21, 2006	22.61	22.72	21.92	22.01	4,892,972	-0.60(-2.64%)
Sep 20, 2006	22.45	22.79	22.40	22.60	3,988,194	+0.33(+1.48%)
Sep 19, 2006	22.87	22.94	22.07	22.28	6,132,040	-0.59(-2.58%)
Sep 18, 2006	22.23	23.02	22.16	22.87	4,584,510	+0.74(+3.34%)
Sep 15, 2006	22.10	22.16	21.96	22.13	3,841,390	+0.27(+1.23%)
Sep 14, 2006	21.71	21.98	21.41	21.86	2,542,905	-0.02(-0.07%)
Sep 13, 2006	21.43	21.93	21.43	21.87	4,610,338	+0.34(+1.56%)
Sep 12, 2006	20.77	21.54	20.77	21.54	5,001,637	+0.60(+2.86%)
Sep 11, 2006	20.76	21.15	20.68	20.94	5,386,512	-0.22(-1.02%)
Sep 08, 2006	21.72	21.77	21.07	21.15	9,168,753	-0.43(-1.97%)
Sep 07, 2006	21.30	21.83	21.12	21.58	3,458,657	-0.04(-0.17%)
Sep 06, 2006	22.31	22.37	21.59	21.62	3,203,456	-0.78(-3.47%)
Sep 05, 2006	22.60	22.76	22.31	22.40	2,872,645	+0.22(+1.01%)
Sep 01, 2006	21.73	22.19	21.42	22.17	2,771,475	+0.58(+2.70%)
Aug 31, 2006	21.82	21.96	21.57	21.59	2,588,004	-0.23(-1.06%)
Aug 30, 2006	21.64	21.89	21.40	21.82	2,323,302	+0.30(+1.39%)
Aug 29, 2006	21.43	21.59	21.19	21.52	1,841,539	+0.09(+0.42%)
Aug 28, 2006	21.07	21.58	21.04	21.43	2,063,685	+0.13(+0.63%)
Aug 25, 2006	21.04	21.34	20.86	21.30	2,424,606	+0.31(+1.50%)
Aug 24, 2006	21.30	21.31	20.67	20.98	3,564,511	-0.02(-0.11%)
Aug 23, 2006	21.67	21.90	20.94	21.01	3,268,360	-0.73(-3.37%)
Aug 22, 2006	21.52	21.89	21.44	21.74	2,672,580	-0.08(-0.38%)
Aug 21, 2006	21.96	21.96	21.54	21.82	1,684,832	-0.14(-0.65%)
Aug 18, 2006	21.67	22.04	21.40	21.96	3,767,520	+0.28(+1.31%)
Aug 17, 2006	21.70	21.75	21.37	21.68	4,254,904	+0.08(+0.38%)
Aug 16, 2006	21.32	21.71	21.09	21.60	4,539,947	+0.63(+2.99%)
Aug 15, 2006	20.77	21.15	20.52	20.97	5,411,135	+0.56(+2.75%)
Aug 14, 2006	21.36	21.36	20.37	20.41	3,641,726	-0.46(-2.19%)
Aug 11, 2006	20.76	21.11	20.68	20.86	3,280,003	+0.10(+0.50%)
Aug 10, 2006	20.69	20.96	20.53	20.76	5,563,426	-0.21(-1.00%)
Aug 09, 2006	21.45	21.82	20.92	20.97	4,343,896	-0.45(-2.09%)
Aug 08, 2006	21.67	21.86	21.24	21.42	3,787,460	-0.25(-1.17%)
Aug 07, 2006	21.52	21.78	21.42	21.67	1,913,669	-0.13(-0.62%)
Aug 04, 2006	22.04	22.60	21.54	21.80	3,675,182	+0.03(+0.14%)
Aug 03, 2006	21.00	22.01	20.95	21.77	3,549,522	+0.40(+1.89%)
Aug 02, 2006	20.89	21.51	20.89	21.37	2,665,889	+0.44(+2.11%)
Aug 01, 2006	21.11	21.12	20.64	20.93	3,121,824	-0.23(-1.09%)
Jul 31, 2006	21.80	21.80	21.11	21.16	2,918,145	-0.64(-2.95%)
Jul 28, 2006	21.42	21.86	21.36	21.80	3,321,220	+0.55(+2.60%)
Jul 27, 2006	22.03	22.19	21.13	21.25	3,847,145	-0.43(-1.97%)
Jul 26, 2006	21.67	21.95	21.31	21.68	5,003,376	-0.66(-2.94%)
Jul 25, 2006	22.36	22.38	21.80	22.34	4,079,729	-0.02(-0.10%)
Jul 24, 2006	21.37	22.37	21.27	22.36	3,374,348	+11.67(+109.23%)
Jul 21, 2006	10.80	10.80	10.54	10.69	4,227,738	-0.09(-0.83%)
Jul 20, 2006	11.04	11.12	10.75	10.78	4,813,347	-0.23(-2.12%)
Jul 19, 2006	10.47	11.02	10.46	11.01	5,855,561	+0.61(+5.82%)
Jul 18, 2006	10.14	10.42	9.996	10.40	6,344,551	+0.22(+2.18%)
Jul 17, 2006	10.23	10.30	10.09	10.18	3,628,210	-0.13(-1.27%)
Jul 14, 2006	10.70	10.71	10.16	10.31	7,489,809	-0.25(-2.37%)
Jul 13, 2006	10.74	10.89	10.56	10.56	5,834,953	-0.36(-3.33%)
Jul 12, 2006	11.01	11.18	10.85	10.93	4,644,195	-0.09(-0.78%)
Jul 11, 2006	10.79	11.04	10.65	11.01	4,405,990	+0.12(+1.10%)
Jul 10, 2006	11.15	11.19	10.81	10.89	4,122,285	-0.14(-1.25%)
Jul 07, 2006	11.31	11.31	10.97	11.03	4,507,963	-0.30(-2.65%)
Jul 06, 2006	11.21	11.52	11.21	11.33	6,977,534	+0.28(+2.54%)
Jul 05, 2006	11.25	11.26	10.84	11.05	7,531,294	-0.25(-2.21%)
Jul 03, 2006	10.89	11.36	10.70	11.30	5,333,116	+0.66(+6.20%)
Jun 30, 2006	10.60	10.70	10.53	10.64	5,370,587	+0.07(+0.69%)
Jun 29, 2006	10.11	10.57	10.07	10.57	8,448,517	+0.49(+4.89%)
Jun 28, 2006	10.00	10.15	9.873	10.08	5,304,210	+0.05(+0.54%)
Jun 27, 2006	10.35	10.45	9.968	10.02	6,157,199	-0.28(-2.74%)
Jun 26, 2006	10.34	10.40	10.22	10.30	2,703,225	+0.01(+0.07%)
Jun 23, 2006	10.38	10.48	10.13	10.30	4,679,257	-0.07(-0.72%)
Jun 22, 2006	10.38	10.40	10.02	10.37	6,215,278	+0.05(+0.49%)
Jun 21, 2006	9.864	10.36	9.864	10.32	7,496,232	+0.45(+4.54%)
Jun 20, 2006	9.834	10.03	9.714	9.873	10,053,591	+0.25(+2.58%)
Jun 19, 2006	10.20	10.24	9.576	9.625	7,705,531	-0.45(-4.45%)
Jun 16, 2006	10.36	10.37	9.910	10.07	7,788,502	-0.13(-1.32%)
Jun 15, 2006	9.602	10.27	9.552	10.21	16,156,993	+0.95(+10.29%)
Jun 14, 2006	8.993	9.329	8.922	9.255	14,920,736	+0.35(+3.90%)
Jun 13, 2006	9.075	9.399	8.881	8.907	14,544,157	-0.27(-2.95%)
Jun 12, 2006	9.645	9.694	9.115	9.178	11,193,228	-0.47(-4.84%)
Jun 09, 2006	10.02	10.07	9.602	9.645	7,567,158	-0.27(-2.73%)
Jun 08, 2006	9.905	9.940	9.621	9.916	13,271,233	-0.17(-1.70%)
Jun 07, 2006	10.42	10.50	10.09	10.09	8,873,539	-0.37(-3.57%)
Jun 06, 2006	10.65	10.74	10.42	10.46	7,456,620	-0.37(-3.45%)
Jun 05, 2006	11.30	11.31	10.82	10.84	3,330,053	-0.43(-3.81%)
Jun 02, 2006	11.21	11.32	11.10	11.26	6,461,512	+0.26(+2.39%)
Jun 01, 2006	10.81	11.06	10.43	11.00	6,686,067	+0.36(+3.37%)
May 31, 2006	10.87	10.93	10.58	10.64	4,713,515	-0.11(-1.01%)
May 30, 2006	11.17	11.17	10.71	10.75	5,315,184	-0.56(-4.92%)
May 26, 2006	11.26	11.39	11.08	11.31	5,544,557	+0.17(+1.56%)
May 25, 2006	10.92	11.19	10.69	11.13	5,826,923	+0.38(+3.53%)
May 24, 2006	11.04	11.07	10.51	10.75	9,367,079	-0.28(-2.56%)
May 23, 2006	11.31	11.50	11.04	11.04	6,411,998	-0.08(-0.74%)
May 22, 2006	11.58	11.58	10.88	11.12	8,071,939	-0.47(-4.05%)
May 19, 2006	11.80	11.82	11.36	11.59	7,972,910	-0.00(-0.03%)
May 18, 2006	11.86	11.90	11.59	11.59	6,034,884	-0.16(-1.37%)
May 17, 2006	12.26	12.26	11.65	11.75	6,820,426	-0.55(-4.49%)
May 16, 2006	12.56	12.61	12.21	12.31	4,251,558	-0.13(-1.02%)
May 15, 2006	12.51	12.64	12.28	12.43	4,030,215	-0.37(-2.90%)
May 12, 2006	13.27	13.27	12.50	12.80	5,698,453	-0.57(-4.23%)
May 11, 2006	13.42	13.47	13.32	13.37	5,174,670	+0.01(+0.08%)
May 10, 2006	13.39	13.47	13.21	13.36	4,297,861	-0.01(-0.11%)
May 09, 2006	13.42	13.43	13.30	13.37	4,208,467	-0.02(-0.15%)
May 08, 2006	13.18	13.45	13.13	13.39	10,036,462	+0.30(+2.28%)
May 05, 2006	12.97	13.20	12.97	13.10	4,256,376	-0.04(-0.28%)
May 04, 2006	13.07	13.20	12.97	13.13	7,704,996	+0.12(+0.92%)
May 03, 2006	13.08	13.11	12.94	13.01	3,131,994	-0.04(-0.34%)
May 02, 2006	12.81	13.06	12.74	13.06	3,765,513	+0.28(+2.18%)

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.