Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.46	23.54	23.02	23.05	13,771,739	-0.41(-1.74%)
Mar 29, 2007	23.39	23.51	23.13	23.46	8,047,568	+0.65(+2.87%)
Mar 28, 2007	22.99	22.99	22.60	22.80	6,440,720	-0.22(-0.95%)
Mar 27, 2007	23.06	23.17	22.90	23.02	4,516,592	-0.16(-0.68%)
Mar 26, 2007	23.32	23.32	22.88	23.18	4,829,429	+0.01(+0.05%)
Mar 23, 2007	23.03	23.24	23.03	23.17	3,243,023	+0.20(+0.87%)
Mar 22, 2007	23.21	23.21	22.86	22.97	5,202,701	-0.30(-1.31%)
Mar 21, 2007	22.81	23.40	22.28	23.27	9,406,234	+0.54(+2.37%)
Mar 20, 2007	22.53	22.76	22.49	22.73	6,929,085	+0.20(+0.89%)
Mar 19, 2007	22.38	22.59	22.26	22.53	9,899,708	+0.70(+3.22%)
Mar 16, 2007	22.08	22.16	21.83	21.83	7,126,386	-0.22(-0.99%)
Mar 15, 2007	21.89	22.18	21.87	22.05	6,286,523	+0.05(+0.24%)
Mar 14, 2007	21.66	22.00	21.22	22.00	12,932,988	+0.48(+2.25%)
Mar 13, 2007	22.46	22.35	21.39	21.51	18,396,092	-0.95(-4.22%)
Mar 12, 2007	22.35	22.60	22.20	22.46	8,571,037	+0.35(+1.59%)
Mar 09, 2007	22.39	22.39	21.90	22.11	7,039,489	-0.08(-0.35%)
Mar 08, 2007	22.14	22.34	22.09	22.19	7,333,063	+0.72(+3.34%)
Mar 07, 2007	21.59	21.75	21.39	21.47	6,075,891	-0.25(-1.13%)
Mar 06, 2007	21.47	21.91	21.34	21.72	10,316,529	+1.09(+5.29%)
Mar 05, 2007	20.34	21.04	20.20	20.62	17,247,836	-0.78(-3.63%)
Mar 02, 2007	21.55	21.97	21.40	21.40	12,439,736	-0.35(-1.61%)
Mar 01, 2007	21.32	21.84	21.04	21.75	13,652,919	-0.55(-2.46%)
Feb 28, 2007	22.05	22.47	21.83	22.30	24,356,002	+0.92(+4.32%)
Feb 27, 2007	22.55	22.62	20.83	21.38	39,577,504	-2.35(-9.90%)
Feb 26, 2007	23.89	23.91	23.64	23.73	4,055,196	+0.01(+0.04%)
Feb 23, 2007	24.12	24.17	23.69	23.72	6,380,730	-0.59(-2.41%)
Feb 22, 2007	24.30	24.42	24.12	24.30	5,024,064	+0.00(+0.01%)
Feb 21, 2007	24.01	24.36	23.99	24.30	6,071,892	+0.18(+0.77%)
Feb 20, 2007	23.94	24.18	23.85	24.12	4,651,681	+0.06(+0.25%)
Feb 16, 2007	23.89	24.06	23.83	24.06	3,743,385	+0.16(+0.66%)
Feb 15, 2007	23.94	23.98	23.81	23.90	3,606,963	+0.01(+0.05%)
Feb 14, 2007	23.67	24.00	23.64	23.89	4,974,143	+0.03(+0.14%)
Feb 13, 2007	23.51	23.85	23.50	23.85	4,758,659	+0.06(+0.24%)
Feb 12, 2007	23.96	24.05	23.63	23.80	5,333,240	+0.09(+0.36%)
Feb 09, 2007	24.14	24.14	23.55	23.71	7,328,130	-0.40(-1.65%)
Feb 08, 2007	23.99	24.19	23.89	24.11	5,855,927	+0.25(+1.03%)
Feb 07, 2007	23.95	23.99	23.74	23.87	5,265,358	+0.14(+0.57%)
Feb 06, 2007	23.54	23.81	23.40	23.73	8,814,997	+0.43(+1.83%)
Feb 05, 2007	23.36	23.44	23.12	23.30	9,394,458	-0.09(-0.38%)
Feb 02, 2007	23.50	23.53	23.34	23.39	7,708,068	-0.09(-0.37%)
Feb 01, 2007	23.46	23.58	23.26	23.48	8,279,530	+0.12(+0.50%)
Jan 31, 2007	23.31	23.63	23.03	23.36	17,401,588	-0.66(-2.74%)
Jan 30, 2007	23.69	24.05	23.63	24.02	9,864,159	+0.71(+3.04%)
Jan 29, 2007	23.63	23.72	23.19	23.31	12,267,764	-0.43(-1.80%)
Jan 26, 2007	23.64	23.81	23.14	23.74	12,122,455	+0.19(+0.81%)
Jan 25, 2007	24.24	24.38	23.48	23.55	15,707,199	-1.32(-5.29%)
Jan 24, 2007	24.53	24.87	24.39	24.87	8,278,641	+0.36(+1.47%)
Jan 23, 2007	24.08	24.51	23.97	24.51	9,546,877	+0.43(+1.78%)
Jan 22, 2007	24.34	24.34	23.93	24.08	8,025,793	+0.15(+0.61%)
Jan 19, 2007	23.63	23.94	23.56	23.93	7,567,202	+0.35(+1.48%)
Jan 18, 2007	24.08	24.08	23.46	23.58	10,173,441	-0.33(-1.36%)
Jan 17, 2007	24.02	24.08	23.65	23.91	8,528,822	-0.26(-1.06%)
Jan 16, 2007	24.18	24.28	23.85	24.17	12,820,118	+0.45(+1.89%)
Jan 12, 2007	23.40	23.72	23.30	23.72	9,428,674	+0.54(+2.33%)
Jan 11, 2007	22.73	23.59	22.71	23.18	15,883,171	+0.19(+0.83%)
Jan 10, 2007	22.98	23.11	22.10	22.99	27,842,096	-0.46(-1.97%)
Jan 09, 2007	24.00	24.08	23.06	23.45	19,251,950	-1.09(-4.45%)
Jan 08, 2007	24.21	24.67	24.10	24.54	12,247,323	+0.70(+2.93%)
Jan 05, 2007	24.84	24.84	23.71	23.84	21,596,900	-1.43(-5.65%)
Jan 04, 2007	25.28	25.35	24.92	25.27	14,905,998	-0.92(-3.52%)
Jan 03, 2007	25.99	26.56	25.67	26.19	16,519,066	+1.11(+4.44%)
Dec 29, 2006	25.20	25.26	25.00	25.08	5,540,424	-0.21(-0.85%)
Dec 28, 2006	25.29	25.41	24.98	25.29	6,508,265	+0.10(+0.38%)
Dec 27, 2006	24.73	25.25	24.48	25.20	8,948,309	+0.97(+4.01%)
Dec 26, 2006	23.56	24.34	23.49	24.23	5,803,047	+0.87(+3.72%)
Dec 22, 2006	23.35	23.40	23.16	23.36	3,855,367	+0.28(+1.23%)
Dec 21, 2006	23.24	23.30	22.96	23.07	5,439,107	-0.30(-1.27%)
Dec 20, 2006	23.32	23.52	23.21	23.37	5,856,816	+0.43(+1.89%)
Dec 19, 2006	22.73	22.95	22.52	22.94	5,584,861	-0.07(-0.32%)
Dec 18, 2006	23.12	23.26	22.93	23.01	7,452,999	+0.28(+1.24%)
Dec 15, 2006	22.76	22.84	22.68	22.73	5,393,337	+0.14(+0.60%)
Dec 14, 2006	22.29	22.64	22.26	22.59	5,477,767	+0.55(+2.51%)
Dec 13, 2006	22.07	22.08	21.92	22.04	4,077,553	-0.08(-0.36%)
Dec 12, 2006	22.22	22.22	21.96	22.12	3,979,346	-0.10(-0.47%)
Dec 11, 2006	22.08	22.32	21.94	22.22	7,452,554	+0.43(+1.96%)
Dec 08, 2006	21.76	21.84	21.64	21.79	3,507,424	+0.03(+0.13%)
Dec 07, 2006	21.96	22.07	21.74	21.77	9,346,466	-0.24(-1.10%)
Dec 06, 2006	22.02	22.10	21.96	22.01	4,516,147	-0.09(-0.41%)
Dec 05, 2006	21.81	22.11	21.77	22.10	6,670,905	+0.62(+2.88%)
Dec 04, 2006	21.30	21.50	21.24	21.48	3,932,243	+0.29(+1.38%)
Dec 01, 2006	21.02	21.31	20.96	21.19	8,143,107	-0.25(-1.16%)
Nov 30, 2006	21.41	21.47	21.20	21.43	3,424,771	+0.07(+0.32%)
Nov 29, 2006	21.13	21.37	21.12	21.37	6,411,392	+0.67(+3.23%)
Nov 28, 2006	20.53	20.87	20.39	20.70	9,891,265	-0.42(-1.99%)
Nov 27, 2006	21.55	21.56	21.06	21.12	8,065,342	-0.52(-2.38%)
Nov 24, 2006	21.55	21.72	21.43	21.64	2,556,024	+0.05(+0.24%)
Nov 22, 2006	21.56	21.58	21.44	21.58	4,855,647	+0.46(+2.20%)
Nov 21, 2006	21.05	21.12	21.00	21.12	4,458,379	+0.08(+0.37%)
Nov 20, 2006	20.98	21.09	20.91	21.04	3,979,791	+0.00(+0.02%)
Nov 17, 2006	21.00	21.05	20.88	21.04	4,612,132	+0.13(+0.62%)
Nov 16, 2006	21.15	21.15	20.88	20.91	4,721,003	+0.02(+0.11%)
Nov 15, 2006	20.85	20.95	20.77	20.88	4,709,893	+0.24(+1.14%)
Nov 14, 2006	20.57	20.66	20.50	20.65	4,695,673	+0.11(+0.55%)
Nov 13, 2006	20.26	20.56	20.26	20.53	4,301,072	+0.35(+1.73%)
Nov 10, 2006	20.17	20.22	20.11	20.19	3,838,036	+0.04(+0.20%)
Nov 09, 2006	20.06	20.28	20.06	20.15	6,503,821	+0.34(+1.73%)
Nov 08, 2006	19.69	19.85	19.61	19.80	3,556,749	-0.03(-0.14%)
Nov 07, 2006	19.90	19.99	19.81	19.83	4,010,452	-0.12(-0.62%)
Nov 06, 2006	19.74	19.99	19.70	19.95	4,549,920	+0.39(+2.01%)
Nov 03, 2006	19.53	19.59	19.44	19.56	2,997,730	+0.09(+0.49%)
Nov 02, 2006	19.26	19.47	19.25	19.47	4,492,596	+0.23(+1.22%)
Nov 01, 2006	19.46	19.47	19.18	19.23	5,823,933	-0.03(-0.15%)
Oct 31, 2006	19.21	19.29	19.14	19.26	2,437,822	+0.30(+1.59%)
Oct 30, 2006	19.03	19.03	18.79	18.96	3,196,364	-0.05(-0.24%)
Oct 27, 2006	19.13	19.15	18.96	19.00	4,770,328	-0.39(-2.03%)
Oct 26, 2006	19.32	19.44	19.29	19.40	3,231,914	+0.13(+0.68%)
Oct 25, 2006	19.22	19.32	19.17	19.27	3,074,606	+0.05(+0.26%)
Oct 24, 2006	19.16	19.23	19.08	19.22	2,814,649	+0.09(+0.47%)
Oct 23, 2006	19.13	19.16	18.94	19.13	2,248,075	+0.01(+0.05%)
Oct 20, 2006	19.15	19.19	19.08	19.12	2,205,415	+0.01(+0.06%)
Oct 19, 2006	19.04	19.13	19.01	19.11	1,847,252	+0.04(+0.21%)
Oct 18, 2006	19.02	19.18	18.97	19.07	1,919,684	+0.19(+1.01%)
Oct 17, 2006	18.99	19.01	18.73	18.88	2,474,705	-0.15(-0.80%)
Oct 16, 2006	18.98	19.09	18.91	19.03	2,276,070	+0.10(+0.55%)
Oct 13, 2006	18.88	18.98	18.85	18.93	2,388,941	-0.02(-0.12%)
Oct 12, 2006	18.79	19.00	18.70	18.95	3,192,364	+0.36(+1.94%)
Oct 11, 2006	18.53	18.66	18.50	18.59	1,524,194	+0.08(+0.43%)
Oct 10, 2006	18.45	18.53	18.41	18.51	1,589,516	+0.18(+0.97%)
Oct 09, 2006	18.47	18.47	18.21	18.33	1,821,034	-0.15(-0.81%)
Oct 06, 2006	18.46	18.52	18.34	18.48	1,585,961	-0.17(-0.94%)
Oct 05, 2006	18.57	18.68	18.52	18.66	1,510,418	+0.04(+0.22%)
Oct 04, 2006	18.30	18.62	18.25	18.62	1,711,274	+0.27(+1.50%)
Oct 03, 2006	18.32	18.42	18.21	18.34	2,938,628	+0.02(+0.13%)
Oct 02, 2006	18.35	18.43	18.27	18.32	2,044,108	+0.01(+0.05%)
Sep 29, 2006	18.32	18.37	18.25	18.31	2,066,327	-0.05(-0.27%)
Sep 28, 2006	18.39	18.44	18.29	18.36	1,966,343	+0.07(+0.39%)
Sep 27, 2006	18.29	18.32	18.21	18.28	2,318,286	+0.11(+0.62%)
Sep 26, 2006	18.15	18.18	17.95	18.17	2,229,411	-0.23(-1.22%)
Sep 25, 2006	18.26	18.41	18.08	18.40	1,945,014	+0.24(+1.30%)
Sep 22, 2006	18.28	18.28	18.05	18.16	2,423,157	-0.07(-0.37%)
Sep 21, 2006	18.48	18.48	18.21	18.23	2,151,646	-0.09(-0.49%)
Sep 20, 2006	18.26	18.35	18.22	18.32	2,769,323	+0.43(+2.39%)
Sep 19, 2006	18.17	18.17	17.78	17.89	2,333,394	-0.23(-1.25%)
Sep 18, 2006	18.05	18.17	17.97	18.12	1,793,927	+0.22(+1.23%)
Sep 15, 2006	17.89	17.95	17.81	17.90	1,456,205	+0.06(+0.35%)
Sep 14, 2006	17.90	17.90	17.76	17.83	1,543,746	-0.20(-1.10%)
Sep 13, 2006	17.83	18.06	17.82	18.03	2,119,207	+0.20(+1.12%)
Sep 12, 2006	17.70	17.85	17.65	17.83	2,216,969	+0.32(+1.82%)
Sep 11, 2006	17.67	17.67	17.40	17.51	3,368,336	-0.31(-1.74%)
Sep 08, 2006	17.77	17.83	17.74	17.82	982,949	+0.09(+0.51%)
Sep 07, 2006	17.67	17.82	17.60	17.73	2,222,746	-0.07(-0.38%)
Sep 06, 2006	17.91	17.98	17.76	17.80	1,882,802	-0.35(-1.91%)
Sep 05, 2006	18.15	18.16	18.04	18.15	2,241,409	+0.14(+0.79%)
Sep 01, 2006	17.90	18.01	17.89	18.01	1,621,067	+0.18(+0.98%)
Aug 31, 2006	17.92	17.92	17.78	17.83	1,111,817	-0.06(-0.31%)
Aug 30, 2006	17.98	17.98	17.80	17.89	1,186,027	+0.09(+0.48%)
Aug 29, 2006	17.76	18.06	17.66	17.80	1,985,896	+0.17(+0.96%)
Aug 28, 2006	17.57	17.66	17.54	17.63	1,623,733	-0.01(-0.04%)
Aug 25, 2006	17.58	17.72	17.58	17.64	1,857,472	-0.04(-0.25%)
Aug 24, 2006	17.70	17.71	17.60	17.68	1,661,505	-0.05(-0.27%)
Aug 23, 2006	17.87	17.92	17.63	17.73	2,464,040	-0.25(-1.39%)
Aug 22, 2006	17.89	18.03	17.89	17.98	1,399,770	+0.12(+0.69%)
Aug 21, 2006	17.81	17.88	17.78	17.86	1,371,330	-0.24(-1.31%)
Aug 18, 2006	18.09	18.12	17.94	18.09	1,889,023	-0.05(-0.27%)
Aug 17, 2006	18.47	18.47	18.05	18.14	2,218,747	-0.32(-1.74%)
Aug 16, 2006	18.50	18.52	18.37	18.46	2,100,544	+0.09(+0.49%)
Aug 15, 2006	18.23	18.39	18.16	18.37	2,010,336	+0.32(+1.74%)
Aug 14, 2006	18.12	18.22	18.02	18.06	1,414,434	+0.06(+0.34%)
Aug 11, 2006	17.95	18.01	17.88	18.00	1,098,486	-0.00(-0.01%)
Aug 10, 2006	17.98	18.00	17.87	18.00	1,807,258	+0.16(+0.87%)
Aug 09, 2006	17.99	18.08	17.83	17.85	2,599,129	+0.21(+1.21%)
Aug 08, 2006	17.57	17.76	17.57	17.63	1,848,141	+0.02(+0.14%)
Aug 07, 2006	17.58	17.64	17.49	17.61	1,455,761	+0.12(+0.69%)
Aug 04, 2006	17.72	17.80	17.44	17.49	1,692,611	-0.15(-0.83%)
Aug 03, 2006	17.28	17.72	17.28	17.63	1,185,138	+0.05(+0.29%)
Aug 02, 2006	17.55	17.69	17.53	17.58	1,431,320	+0.23(+1.32%)
Aug 01, 2006	17.31	17.55	17.30	17.35	4,633,017	-0.35(-1.97%)
Jul 31, 2006	17.55	17.75	17.54	17.70	1,742,380	-0.16(-0.88%)
Jul 28, 2006	17.72	17.94	17.70	17.86	2,703,556	+0.21(+1.21%)
Jul 27, 2006	17.70	17.74	17.53	17.64	2,086,768	+0.27(+1.55%)
Jul 26, 2006	17.33	17.47	17.28	17.37	2,087,657	-0.12(-0.67%)
Jul 25, 2006	17.37	17.58	17.30	17.49	3,223,915	-0.09(-0.50%)
Jul 24, 2006	17.28	17.60	17.28	17.58	2,424,935	+0.54(+3.18%)
Jul 21, 2006	17.28	17.29	16.93	17.04	1,784,151	-0.07(-0.42%)
Jul 20, 2006	17.42	17.45	17.06	17.11	1,954,345	-0.25(-1.44%)
Jul 19, 2006	16.78	17.40	16.77	17.36	4,836,984	+0.68(+4.09%)
Jul 18, 2006	16.73	16.82	16.51	16.68	1,985,007	+0.15(+0.90%)
Jul 17, 2006	16.65	16.76	16.45	16.53	3,270,574	-0.24(-1.42%)
Jul 14, 2006	16.73	16.80	16.55	16.77	2,817,315	+0.02(+0.11%)
Jul 13, 2006	16.96	17.01	16.70	16.75	5,511,539	-0.56(-3.23%)
Jul 12, 2006	17.51	17.51	17.26	17.31	1,667,281	-0.22(-1.25%)
Jul 11, 2006	17.46	17.54	17.26	17.52	1,877,025	+0.04(+0.26%)
Jul 10, 2006	17.55	17.64	17.37	17.48	2,939,073	+0.26(+1.53%)
Jul 07, 2006	17.43	17.47	17.14	17.22	2,126,762	-0.33(-1.89%)
Jul 06, 2006	17.45	17.57	17.42	17.55	1,472,647	+0.46(+2.67%)
Jul 05, 2006	17.12	17.19	16.93	17.09	2,957,736	-0.46(-2.64%)
Jul 03, 2006	17.47	17.62	17.43	17.55	5,142,267	+0.27(+1.56%)
Jun 30, 2006	17.40	17.42	17.20	17.28	3,673,619	-0.09(-0.52%)
Jun 29, 2006	16.75	17.37	16.74	17.37	5,098,274	+0.75(+4.54%)
Jun 28, 2006	16.41	16.62	16.39	16.62	2,044,997	+0.39(+2.41%)
Jun 27, 2006	16.38	16.54	16.17	16.23	2,054,773	-0.06(-0.39%)
Jun 26, 2006	16.25	16.31	16.20	16.29	803,423	+0.04(+0.22%)
Jun 23, 2006	16.09	16.27	15.99	16.25	804,312	+0.15(+0.95%)
Jun 22, 2006	16.08	16.11	15.87	16.10	3,209,251	-0.05(-0.29%)
Jun 21, 2006	15.80	16.26	15.79	16.15	2,798,207	+0.46(+2.96%)
Jun 20, 2006	15.69	15.90	15.62	15.69	1,546,857	+0.01(+0.07%)
Jun 19, 2006	15.98	16.05	15.55	15.67	3,416,328	-0.32(-1.98%)
Jun 16, 2006	16.06	16.08	15.91	15.99	3,901,137	+0.01(+0.08%)
Jun 15, 2006	15.53	16.06	15.51	15.98	3,899,360	+0.70(+4.57%)
Jun 14, 2006	14.97	15.28	14.92	15.28	5,057,392	+0.45(+3.02%)
Jun 13, 2006	14.97	15.19	14.67	14.83	5,681,734	-0.58(-3.78%)
Jun 12, 2006	15.77	15.85	15.15	15.41	2,492,479	-0.36(-2.25%)
Jun 09, 2006	15.98	16.08	15.73	15.77	4,463,267	-0.23(-1.43%)
Jun 08, 2006	15.98	16.14	15.42	16.00	8,691,018	-0.49(-2.95%)
Jun 07, 2006	16.66	16.90	16.49	16.49	4,567,694	-0.19(-1.13%)
Jun 06, 2006	16.83	16.86	16.33	16.68	4,657,902	+0.36(+2.21%)
Jun 05, 2006	16.96	16.97	16.27	16.32	4,368,172	-0.53(-3.14%)
Jun 02, 2006	16.74	16.90	16.65	16.84	2,338,727	+0.19(+1.16%)
Jun 01, 2006	16.36	16.74	16.28	16.65	2,905,300	+0.16(+0.98%)
May 31, 2006	16.37	16.54	16.34	16.49	1,931,682	+0.29(+1.76%)
May 30, 2006	16.72	16.72	16.19	16.20	3,538,530	-0.64(-3.79%)
May 26, 2006	16.84	16.90	16.65	16.84	2,496,479	-0.09(-0.54%)
May 25, 2006	16.43	16.95	16.43	16.93	2,597,351	+0.48(+2.94%)
May 24, 2006	16.67	16.81	15.95	16.45	4,984,959	-0.23(-1.35%)
May 23, 2006	16.77	17.08	16.65	16.68	4,613,909	+0.25(+1.55%)
May 22, 2006	16.38	16.54	16.09	16.42	10,126,338	-1.17(-6.63%)
May 19, 2006	17.48	17.66	17.13	17.59	2,886,193	+0.35(+2.04%)
May 18, 2006	17.35	17.57	17.23	17.24	3,296,347	-0.15(-0.88%)
May 17, 2006	17.85	17.99	17.32	17.39	5,165,374	-0.56(-3.15%)
May 16, 2006	17.74	17.99	17.67	17.95	2,828,869	+0.13(+0.73%)
May 15, 2006	17.73	17.96	17.56	17.82	5,133,824	-0.29(-1.62%)
May 12, 2006	18.27	18.43	17.97	18.12	4,752,997	-0.14(-0.76%)
May 11, 2006	18.68	18.70	18.23	18.25	2,508,921	-0.29(-1.55%)
May 10, 2006	18.60	18.62	18.44	18.54	2,722,219	-0.24(-1.26%)
May 09, 2006	18.65	18.84	18.60	18.78	3,263,908	-0.06(-0.33%)
May 08, 2006	18.78	18.88	18.62	18.84	3,001,285	+0.38(+2.04%)
May 05, 2006	18.41	18.48	18.34	18.47	1,888,578	+0.17(+0.93%)
May 04, 2006	18.23	18.30	18.18	18.30	1,735,270	+0.25(+1.40%)
May 03, 2006	18.22	18.23	17.95	18.04	2,302,733	-0.12(-0.67%)
May 02, 2006	17.99	18.18	17.96	18.16	3,196,364	+0.41(+2.31%)
May 01, 2006	17.77	17.90	17.72	17.76	2,518,253	+0.07(+0.38%)
Apr 28, 2006	17.55	17.73	17.44	17.69	2,148,980	+0.46(+2.68%)
Apr 27, 2006	17.34	17.36	16.99	17.23	4,144,208	-0.39(-2.22%)
Apr 26, 2006	17.62	17.69	17.60	17.62	2,621,347	+0.15(+0.84%)
Apr 25, 2006	17.55	17.67	17.44	17.47	3,592,299	-0.45(-2.54%)
Apr 24, 2006	18.00	18.00	17.90	17.93	2,907,967	-0.45(-2.44%)
Apr 21, 2006	18.32	18.45	18.31	18.37	2,841,755	+0.10(+0.54%)
Apr 20, 2006	18.36	18.39	18.12	18.28	3,145,705	-0.01(-0.06%)
Apr 19, 2006	18.16	18.29	17.96	18.29	3,050,610	+0.19(+1.06%)
Apr 18, 2006	17.91	18.10	17.86	18.10	5,563,087	+0.62(+3.55%)
Apr 17, 2006	17.32	17.48	17.31	17.47	3,601,631	+0.23(+1.30%)
Apr 13, 2006	17.13	17.27	17.14	17.25	992,725	+0.12(+0.72%)
Apr 12, 2006	17.13	17.13	17.08	17.13	2,168,088	-0.03(-0.17%)
Apr 11, 2006	17.44	17.49	17.13	17.15	2,065,883	-0.32(-1.80%)
Apr 10, 2006	17.42	17.48	17.35	17.47	1,765,488	+0.19(+1.11%)
Apr 07, 2006	17.55	17.57	17.22	17.28	3,002,618	-0.24(-1.37%)
Apr 06, 2006	17.58	17.58	17.41	17.52	2,265,406	+0.14(+0.78%)
Apr 05, 2006	17.27	17.60	17.24	17.38	1,537,081	+0.11(+0.65%)
Apr 04, 2006	17.13	17.59	17.10	17.27	1,377,996	+0.23(+1.37%)

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.