Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	37.08	37.08	36.51	36.55	2,196,708	-0.46(-1.25%)
Apr 27, 2007	36.64	37.22	36.55	37.02	2,914,816	+0.36(+0.97%)
Apr 26, 2007	36.20	36.90	36.20	36.66	3,245,929	-0.15(-0.41%)
Apr 25, 2007	36.75	36.88	36.40	36.81	3,564,177	+0.21(+0.56%)
Apr 24, 2007	36.91	37.00	36.50	36.60	3,271,793	-0.17(-0.47%)
Apr 23, 2007	36.97	37.24	36.77	36.77	3,317,401	-0.04(-0.12%)
Apr 20, 2007	36.98	37.32	36.60	36.82	5,522,357	+0.26(+0.72%)
Apr 19, 2007	37.59	37.59	36.33	36.55	6,683,169	-0.32(-0.87%)
Apr 18, 2007	37.76	37.76	35.98	36.87	7,846,777	-1.28(-3.36%)
Apr 17, 2007	37.96	38.16	37.62	38.16	2,530,901	+0.38(+1.00%)
Apr 16, 2007	37.40	37.78	37.27	37.78	2,404,988	+0.54(+1.45%)
Apr 13, 2007	37.51	37.51	36.72	37.24	3,743,200	+0.31(+0.85%)
Apr 12, 2007	37.24	37.25	36.78	36.92	3,388,638	-0.27(-0.73%)
Apr 11, 2007	37.69	37.69	37.04	37.19	2,270,919	-0.42(-1.12%)
Apr 10, 2007	37.52	37.71	37.39	37.61	2,109,927	+0.22(+0.59%)
Apr 09, 2007	37.40	37.56	37.27	37.39	1,749,592	+0.12(+0.32%)
Apr 05, 2007	37.35	37.40	36.99	37.27	2,291,427	-0.08(-0.21%)
Apr 04, 2007	37.23	37.43	37.16	37.35	1,337,601	+0.16(+0.44%)
Apr 03, 2007	37.04	37.29	36.99	37.19	1,647,682	+0.31(+0.85%)
Apr 02, 2007	36.72	36.95	36.50	36.87	1,273,030	+0.11(+0.31%)
Mar 30, 2007	36.73	37.10	36.36	36.76	2,091,818	+0.03(+0.08%)
Mar 29, 2007	36.92	37.07	36.46	36.73	2,395,128	+0.15(+0.41%)
Mar 28, 2007	36.83	36.89	36.33	36.58	3,041,152	-0.49(-1.33%)
Mar 27, 2007	37.10	37.22	36.49	37.07	2,865,547	-0.29(-0.78%)
Mar 26, 2007	37.54	37.72	36.94	37.37	2,302,015	-0.30(-0.79%)
Mar 23, 2007	37.37	37.77	37.30	37.66	1,988,926	+0.15(+0.40%)
Mar 22, 2007	37.43	37.66	37.24	37.51	2,707,910	+0.04(+0.11%)
Mar 21, 2007	36.44	37.64	36.40	37.47	3,386,467	+1.00(+2.73%)
Mar 20, 2007	36.44	36.58	36.35	36.47	3,676,868	-0.05(-0.14%)
Mar 19, 2007	36.26	36.62	36.26	36.52	4,037,511	+0.61(+1.71%)
Mar 16, 2007	35.63	36.09	35.63	35.91	3,964,798	+0.34(+0.96%)
Mar 15, 2007	35.26	35.78	35.01	35.57	2,912,431	+0.31(+0.87%)
Mar 14, 2007	35.76	36.08	34.72	35.26	5,360,768	-0.10(-0.28%)
Mar 13, 2007	36.32	36.15	35.27	35.36	3,363,586	-0.95(-2.63%)
Mar 12, 2007	36.09	36.52	35.90	36.32	2,066,271	+0.07(+0.20%)
Mar 09, 2007	36.77	36.82	36.10	36.25	2,513,635	-0.19(-0.51%)
Mar 08, 2007	36.41	36.71	36.10	36.43	3,016,728	+0.26(+0.71%)
Mar 07, 2007	35.88	36.50	35.84	36.18	2,458,469	+0.18(+0.49%)
Mar 06, 2007	36.12	36.24	35.76	36.00	4,217,186	+0.23(+0.64%)
Mar 05, 2007	35.83	36.57	35.72	35.77	2,942,611	-0.49(-1.36%)
Mar 02, 2007	37.32	37.32	36.23	36.26	2,560,239	-0.45(-1.22%)
Mar 01, 2007	36.19	36.88	36.14	36.71	4,748,646	-0.08(-0.21%)
Feb 28, 2007	36.61	37.29	36.48	36.79	4,485,577	+0.18(+0.49%)
Feb 27, 2007	37.03	37.09	36.20	36.61	3,796,773	-0.86(-2.30%)
Feb 26, 2007	37.58	37.79	37.34	37.47	1,832,782	-0.12(-0.32%)
Feb 23, 2007	37.65	37.71	37.35	37.59	1,626,907	-0.06(-0.17%)
Feb 22, 2007	37.97	38.22	37.47	37.66	2,058,831	-0.41(-1.07%)
Feb 21, 2007	37.80	38.09	37.44	38.06	1,582,129	+0.06(+0.17%)
Feb 20, 2007	37.48	38.11	37.41	38.00	2,371,158	+0.56(+1.50%)
Feb 16, 2007	37.66	37.86	37.30	37.44	2,412,287	-0.38(-1.00%)
Feb 15, 2007	37.45	37.90	37.45	37.81	2,624,810	+0.22(+0.59%)
Feb 14, 2007	37.08	37.71	37.06	37.59	2,474,466	+0.58(+1.58%)
Feb 13, 2007	37.04	37.44	36.97	37.01	3,486,302	+0.21(+0.56%)
Feb 12, 2007	36.51	36.87	36.51	36.80	2,594,921	+0.24(+0.64%)
Feb 09, 2007	37.04	37.12	36.40	36.57	2,255,352	-0.30(-0.81%)
Feb 08, 2007	37.05	37.14	36.82	36.87	2,080,869	-0.18(-0.48%)
Feb 07, 2007	37.04	37.11	36.90	37.04	1,867,505	+0.07(+0.19%)
Feb 06, 2007	36.87	36.99	36.83	36.97	4,060,672	+0.13(+0.35%)
Feb 05, 2007	36.55	36.91	36.46	36.84	3,078,491	+0.17(+0.47%)
Feb 02, 2007	36.78	36.81	36.45	36.67	3,437,141	-0.23(-0.62%)
Feb 01, 2007	36.26	36.97	36.20	36.90	4,631,283	+0.58(+1.59%)
Jan 31, 2007	35.17	36.47	34.57	36.33	6,601,540	+0.60(+1.67%)
Jan 30, 2007	34.42	36.30	34.07	35.73	9,721,582	+2.31(+6.91%)
Jan 29, 2007	33.30	33.53	33.20	33.42	4,944,873	-0.03(-0.09%)
Jan 26, 2007	33.55	33.62	33.27	33.45	6,181,969	-0.09(-0.28%)
Jan 25, 2007	33.85	34.10	33.38	33.54	3,303,788	-0.25(-0.74%)
Jan 24, 2007	33.79	33.95	33.62	33.79	2,815,575	-0.03(-0.08%)
Jan 23, 2007	33.48	33.88	33.48	33.82	3,740,905	+0.30(+0.89%)
Jan 22, 2007	33.71	33.87	33.09	33.52	6,759,739	-0.31(-0.91%)
Jan 19, 2007	33.80	33.99	33.73	33.82	2,992,584	+0.05(+0.15%)
Jan 18, 2007	34.46	34.46	33.72	33.77	2,380,282	-0.12(-0.36%)
Jan 17, 2007	34.12	34.41	33.76	33.90	5,450,632	-0.12(-0.36%)
Jan 16, 2007	33.91	34.02	33.49	34.02	4,299,304	+0.14(+0.42%)
Jan 12, 2007	33.68	33.88	33.40	33.87	2,114,278	+0.05(+0.15%)
Jan 11, 2007	33.33	33.87	33.25	33.82	3,290,312	+0.48(+1.45%)
Jan 10, 2007	32.93	33.39	32.79	33.34	3,828,497	+0.20(+0.60%)
Jan 09, 2007	33.06	33.16	32.79	33.14	2,375,089	+0.25(+0.76%)
Jan 08, 2007	32.84	33.01	32.61	32.89	2,572,451	+0.12(+0.37%)
Jan 05, 2007	32.74	32.97	32.54	32.77	3,281,188	-0.12(-0.37%)
Jan 04, 2007	32.49	32.97	32.49	32.89	3,500,448	+0.20(+0.61%)
Jan 03, 2007	33.03	33.47	32.55	32.69	3,230,233	-0.21(-0.65%)
Dec 29, 2006	33.04	33.06	32.86	32.91	1,827,639	-0.25(-0.75%)
Dec 28, 2006	33.09	33.30	33.07	33.15	2,244,683	-0.06(-0.17%)
Dec 27, 2006	32.87	33.29	32.87	33.21	2,401,198	+0.26(+0.80%)
Dec 26, 2006	32.84	33.03	32.81	32.95	1,735,976	+0.11(+0.33%)
Dec 22, 2006	32.98	33.09	32.72	32.84	2,703,699	-0.10(-0.30%)
Dec 21, 2006	33.24	33.32	32.78	32.94	3,638,855	-0.30(-0.90%)
Dec 20, 2006	33.22	33.59	33.11	33.24	3,138,009	-0.22(-0.66%)
Dec 19, 2006	33.33	33.56	33.12	33.46	3,728,974	-0.19(-0.57%)
Dec 18, 2006	33.48	33.65	33.38	33.65	4,555,061	+0.31(+0.94%)
Dec 15, 2006	33.79	33.79	32.85	33.34	11,975,109	-0.80(-2.34%)
Dec 14, 2006	33.18	34.26	33.09	34.14	5,864,167	+0.90(+2.72%)
Dec 13, 2006	33.49	33.66	32.93	33.23	2,709,735	-0.13(-0.38%)
Dec 12, 2006	33.14	33.45	33.02	33.36	2,611,194	+0.07(+0.21%)
Dec 11, 2006	33.80	33.84	33.21	33.29	2,425,622	-0.57(-1.68%)
Dec 08, 2006	33.65	34.01	33.62	33.86	2,002,542	+0.17(+0.51%)
Dec 07, 2006	33.84	34.05	33.66	33.69	2,159,618	-0.05(-0.15%)
Dec 06, 2006	33.99	34.19	33.62	33.74	4,692,485	-0.07(-0.21%)
Dec 05, 2006	33.56	34.06	33.53	33.81	3,146,852	+0.14(+0.40%)
Dec 04, 2006	33.27	33.86	32.96	33.67	4,538,638	+0.31(+0.94%)
Dec 01, 2006	33.18	33.73	33.05	33.36	3,511,819	-0.26(-0.78%)
Nov 30, 2006	33.46	33.87	33.35	33.62	2,320,063	+0.08(+0.23%)
Nov 29, 2006	33.40	33.60	33.26	33.55	1,920,565	+0.27(+0.81%)
Nov 28, 2006	33.28	33.37	33.02	33.28	3,175,628	-0.15(-0.45%)
Nov 27, 2006	33.64	33.68	33.28	33.43	3,570,354	-0.33(-0.99%)
Nov 24, 2006	33.65	34.09	33.53	33.76	1,255,063	-0.13(-0.38%)
Nov 22, 2006	33.53	33.90	33.43	33.89	2,636,741	+0.41(+1.21%)
Nov 21, 2006	33.06	33.66	32.94	33.48	5,267,869	+0.36(+1.08%)
Nov 20, 2006	34.09	34.09	33.09	33.13	2,692,329	-0.41(-1.21%)
Nov 17, 2006	33.48	33.66	33.35	33.53	3,455,670	-0.11(-0.34%)
Nov 16, 2006	33.83	33.83	33.45	33.65	2,651,621	+0.00(+0.00%)
Nov 15, 2006	33.56	33.82	33.41	33.65	3,923,950	+0.17(+0.51%)
Nov 14, 2006	33.52	33.54	33.15	33.48	2,377,475	-0.04(-0.13%)
Nov 13, 2006	33.38	33.73	33.29	33.52	2,087,046	+0.15(+0.45%)
Nov 10, 2006	33.49	33.58	33.13	33.37	3,217,600	-0.12(-0.36%)
Nov 09, 2006	34.05	34.12	33.45	33.49	3,669,596	-0.65(-1.90%)
Nov 08, 2006	33.86	34.25	33.75	34.14	2,150,213	+0.20(+0.59%)
Nov 07, 2006	33.76	34.05	33.62	33.94	4,437,851	+0.35(+1.04%)
Nov 06, 2006	33.28	33.62	33.17	33.59	3,833,831	+0.28(+0.83%)
Nov 03, 2006	33.77	33.86	33.25	33.31	2,093,503	-0.28(-0.83%)
Nov 02, 2006	33.84	33.94	33.50	33.59	4,185,743	-0.43(-1.28%)
Nov 01, 2006	34.19	34.24	33.83	34.02	4,680,273	-0.12(-0.35%)
Oct 31, 2006	34.12	34.37	33.90	34.15	6,034,859	+0.00(+0.00%)
Oct 30, 2006	33.30	34.16	33.20	34.15	5,671,156	+0.64(+1.91%)
Oct 27, 2006	33.54	33.65	33.13	33.50	2,987,951	-0.34(-1.01%)
Oct 26, 2006	33.48	33.92	33.15	33.85	4,207,220	+0.58(+1.73%)
Oct 25, 2006	33.57	33.57	33.13	33.27	3,760,557	-0.19(-0.55%)
Oct 24, 2006	33.48	33.65	33.41	33.45	3,777,963	-0.03(-0.09%)
Oct 23, 2006	33.00	33.58	32.96	33.48	3,993,153	+0.47(+1.42%)
Oct 20, 2006	32.95	33.13	32.59	33.01	6,099,571	-0.18(-0.54%)
Oct 19, 2006	33.02	33.57	32.84	33.19	6,260,998	-0.45(-1.33%)
Oct 18, 2006	34.04	34.86	33.41	33.64	10,991,384	-1.62(-4.61%)
Oct 17, 2006	35.19	35.46	34.89	35.26	3,787,930	-0.35(-0.98%)
Oct 16, 2006	34.86	35.70	34.82	35.61	4,198,657	+0.60(+1.71%)
Oct 13, 2006	34.72	35.09	34.64	35.01	2,963,527	+0.16(+0.45%)
Oct 12, 2006	34.59	35.06	34.59	34.86	3,699,496	+0.28(+0.80%)
Oct 11, 2006	34.35	34.67	34.27	34.58	2,219,978	+0.24(+0.68%)
Oct 10, 2006	33.90	34.56	33.90	34.34	5,376,937	+0.38(+1.11%)
Oct 09, 2006	33.98	34.12	33.75	33.97	3,323,861	-0.05(-0.15%)
Oct 06, 2006	33.74	34.31	33.57	34.02	5,824,863	+0.21(+0.61%)
Oct 05, 2006	32.77	33.98	32.75	33.81	5,831,461	+1.00(+3.04%)
Oct 04, 2006	32.40	32.88	32.24	32.81	3,012,095	+0.41(+1.28%)
Oct 03, 2006	32.20	32.66	31.75	32.40	4,224,205	+0.20(+0.62%)
Oct 02, 2006	31.92	32.39	31.57	32.20	3,234,584	+0.21(+0.67%)
Sep 29, 2006	32.16	32.22	31.94	31.99	2,445,134	-0.33(-1.01%)
Sep 28, 2006	32.38	32.55	32.10	32.31	3,644,049	+0.05(+0.15%)
Sep 27, 2006	32.14	32.48	32.07	32.26	3,825,409	-0.05(-0.15%)
Sep 26, 2006	31.57	32.32	31.57	32.31	4,257,192	+0.57(+1.80%)
Sep 25, 2006	31.52	31.79	31.08	31.74	3,638,715	+0.35(+1.11%)
Sep 22, 2006	31.46	31.58	30.97	31.40	3,455,108	+0.08(+0.25%)
Sep 21, 2006	31.84	32.02	31.12	31.32	3,257,886	-0.58(-1.83%)
Sep 20, 2006	31.94	31.96	31.57	31.90	3,113,303	+0.17(+0.54%)
Sep 19, 2006	31.35	31.79	31.25	31.73	4,470,978	+0.42(+1.34%)
Sep 18, 2006	31.00	31.44	30.60	31.31	7,036,833	+0.30(+0.96%)
Sep 15, 2006	31.88	31.88	30.93	31.01	8,754,842	-0.81(-2.55%)
Sep 14, 2006	31.27	31.92	31.15	31.82	4,052,250	+0.56(+1.78%)
Sep 13, 2006	31.15	31.39	31.06	31.27	4,059,689	+0.14(+0.43%)
Sep 12, 2006	31.35	31.39	31.07	31.13	3,908,369	-0.08(-0.25%)
Sep 11, 2006	31.32	31.46	30.91	31.21	3,516,732	-0.11(-0.34%)
Sep 08, 2006	31.25	31.57	31.13	31.32	5,258,043	+0.32(+1.03%)
Sep 07, 2006	30.74	31.20	30.69	31.00	3,897,981	+0.09(+0.30%)
Sep 06, 2006	31.27	31.28	30.78	30.90	3,801,265	-0.53(-1.70%)
Sep 05, 2006	31.47	31.70	31.21	31.44	2,346,874	-0.03(-0.09%)
Sep 01, 2006	31.42	31.59	31.30	31.47	1,446,249	+0.19(+0.62%)
Aug 31, 2006	31.37	31.52	31.17	31.27	2,498,475	+0.04(+0.11%)
Aug 30, 2006	31.28	31.45	31.15	31.24	1,672,248	-0.04(-0.14%)
Aug 29, 2006	31.15	31.35	30.93	31.28	3,088,458	+0.14(+0.43%)
Aug 28, 2006	30.99	31.39	30.99	31.15	1,728,396	+0.14(+0.46%)
Aug 25, 2006	30.95	31.15	30.60	31.00	1,988,645	-0.13(-0.41%)
Aug 24, 2006	31.69	31.69	31.00	31.13	1,583,533	-0.28(-0.88%)
Aug 23, 2006	31.48	31.71	31.25	31.41	1,951,728	-0.07(-0.23%)
Aug 22, 2006	31.55	31.89	31.47	31.48	1,373,817	-0.12(-0.38%)
Aug 21, 2006	31.97	31.97	31.50	31.60	2,093,503	-0.44(-1.38%)
Aug 18, 2006	32.31	32.41	31.92	32.04	2,063,323	-0.19(-0.57%)
Aug 17, 2006	32.20	32.36	32.01	32.23	1,982,188	-0.10(-0.31%)
Aug 16, 2006	32.20	32.46	31.87	32.33	1,904,843	+0.34(+1.07%)
Aug 15, 2006	31.81	32.02	31.66	31.99	1,473,902	+0.53(+1.68%)
Aug 14, 2006	31.77	32.16	31.40	31.46	1,738,222	-0.09(-0.27%)
Aug 11, 2006	31.77	31.91	31.52	31.54	2,256,194	-0.23(-0.72%)
Aug 10, 2006	31.37	31.86	31.07	31.77	2,194,430	+0.42(+1.34%)
Aug 09, 2006	32.59	32.59	31.33	31.35	2,716,894	-0.82(-2.55%)
Aug 08, 2006	33.05	33.20	32.12	32.17	2,963,807	-0.84(-2.55%)
Aug 07, 2006	33.14	33.25	32.83	33.01	2,126,490	-0.13(-0.39%)
Aug 04, 2006	33.53	33.73	32.56	33.14	4,107,135	+0.09(+0.26%)
Aug 03, 2006	32.27	33.21	32.23	33.06	2,800,836	+0.66(+2.05%)
Aug 02, 2006	32.11	32.58	31.90	32.39	2,480,929	+0.35(+1.09%)
Aug 01, 2006	32.38	32.41	31.89	32.04	2,158,495	-0.53(-1.64%)
Jul 31, 2006	32.56	32.69	32.41	32.58	2,258,159	+0.06(+0.18%)
Jul 28, 2006	32.49	32.66	32.26	32.52	3,092,949	+0.16(+0.48%)
Jul 27, 2006	31.87	32.46	31.84	32.36	4,712,277	+0.75(+2.37%)
Jul 26, 2006	31.70	31.79	31.22	31.62	3,947,813	-0.11(-0.36%)
Jul 25, 2006	31.59	31.99	31.27	31.73	3,847,167	+0.43(+1.39%)
Jul 24, 2006	30.90	31.48	30.89	31.30	2,875,093	+0.42(+1.36%)
Jul 21, 2006	31.37	31.40	30.28	30.88	4,844,648	-0.26(-0.85%)
Jul 20, 2006	32.49	32.77	30.89	31.14	4,239,786	-0.40(-1.26%)
Jul 19, 2006	30.66	31.73	30.66	31.54	3,701,882	+0.98(+3.19%)
Jul 18, 2006	30.85	31.14	30.08	30.56	4,401,916	-0.31(-1.02%)
Jul 17, 2006	31.42	31.66	30.77	30.88	3,131,411	-0.61(-1.92%)
Jul 14, 2006	31.55	31.65	31.18	31.48	4,516,740	-0.25(-0.79%)
Jul 13, 2006	31.94	32.10	31.59	31.73	2,640,953	-0.48(-1.50%)
Jul 12, 2006	32.95	33.18	32.19	32.21	2,562,485	-0.28(-0.85%)
Jul 11, 2006	32.58	32.63	32.06	32.49	3,464,654	-0.09(-0.28%)
Jul 10, 2006	32.56	32.66	32.40	32.58	3,231,356	+0.14(+0.42%)
Jul 07, 2006	33.03	33.28	32.37	32.45	4,688,976	-0.65(-1.96%)
Jul 06, 2006	33.48	33.70	32.89	33.10	2,684,889	-0.31(-0.94%)
Jul 05, 2006	33.85	33.86	33.27	33.41	2,639,830	-0.43(-1.28%)
Jul 03, 2006	34.16	34.19	33.72	33.85	1,261,941	+0.01(+0.02%)
Jun 30, 2006	34.12	34.12	33.70	33.84	3,446,967	-0.11(-0.31%)
Jun 29, 2006	33.58	34.05	33.27	33.95	3,286,382	+0.61(+1.84%)
Jun 28, 2006	33.39	33.58	32.99	33.33	3,365,411	-0.19(-0.55%)
Jun 27, 2006	33.90	34.17	33.45	33.52	2,904,571	-0.41(-1.22%)
Jun 26, 2006	33.87	34.15	33.71	33.93	2,167,479	+0.06(+0.19%)
Jun 23, 2006	33.60	34.25	33.55	33.87	3,142,922	+0.03(+0.08%)
Jun 22, 2006	34.15	34.19	33.43	33.84	2,916,502	-0.31(-0.90%)
Jun 21, 2006	33.85	34.30	33.68	34.15	4,242,173	+0.24(+0.69%)
Jun 20, 2006	33.65	34.19	33.53	33.91	3,048,171	+0.12(+0.36%)
Jun 19, 2006	34.35	34.54	33.53	33.79	3,421,279	-0.57(-1.66%)
Jun 16, 2006	34.60	34.85	34.21	34.36	4,314,043	-0.53(-1.51%)
Jun 15, 2006	33.84	34.96	33.76	34.89	4,127,629	+1.19(+3.53%)
Jun 14, 2006	33.72	33.95	33.12	33.70	4,603,630	-0.07(-0.21%)
Jun 13, 2006	33.88	34.52	33.66	33.77	3,102,354	-0.31(-0.90%)
Jun 12, 2006	34.69	35.04	34.00	34.07	3,044,381	-0.63(-1.81%)
Jun 09, 2006	34.44	35.01	34.32	34.70	3,375,798	+0.49(+1.44%)
Jun 08, 2006	34.62	34.73	33.35	34.21	5,823,460	-0.38(-1.11%)
Jun 07, 2006	35.04	35.18	34.40	34.59	4,295,233	-0.45(-1.28%)
Jun 06, 2006	35.19	35.63	34.79	35.04	4,939,399	-0.04(-0.12%)
Jun 05, 2006	35.51	35.83	34.86	35.09	3,740,765	-0.58(-1.64%)
Jun 02, 2006	35.90	36.19	35.41	35.67	2,065,569	-0.26(-0.71%)
Jun 01, 2006	35.48	36.08	35.43	35.93	2,975,879	+0.56(+1.57%)
May 31, 2006	35.05	35.49	34.79	35.37	4,294,250	+0.26(+0.75%)
May 30, 2006	35.67	35.83	35.04	35.11	3,413,418	-0.70(-1.95%)
May 26, 2006	36.13	36.19	35.62	35.80	1,858,942	+17.86(+99.54%)
May 25, 2006	17.94	18.06	17.72	17.94	2,672,396	+0.24(+1.34%)
May 24, 2006	17.61	17.90	17.45	17.71	4,833,839	+0.02(+0.10%)
May 23, 2006	17.77	17.82	17.66	17.69	4,415,251	+0.11(+0.62%)
May 22, 2006	17.76	17.85	17.44	17.58	4,676,904	-0.22(-1.24%)
May 19, 2006	17.79	17.92	17.62	17.80	4,438,272	+0.12(+0.68%)
May 18, 2006	17.71	18.04	17.68	17.68	3,386,607	-0.17(-0.96%)
May 17, 2006	18.28	18.35	17.62	17.85	5,181,680	-0.47(-2.58%)
May 16, 2006	18.22	18.44	18.21	18.32	2,698,224	+0.09(+0.52%)
May 15, 2006	18.20	18.40	18.06	18.23	3,344,776	-0.08(-0.42%)
May 12, 2006	18.82	18.82	18.30	18.31	3,601,376	-0.51(-2.73%)
May 11, 2006	18.81	19.05	18.74	18.82	2,328,204	-0.04(-0.19%)
May 10, 2006	18.87	18.97	18.78	18.86	1,989,347	-0.03(-0.17%)
May 09, 2006	18.94	18.99	18.84	18.89	1,493,554	-0.09(-0.50%)
May 08, 2006	18.85	19.07	18.85	18.98	2,406,813	+0.13(+0.68%)
May 05, 2006	18.63	18.88	18.61	18.85	3,348,426	+0.32(+1.75%)
May 04, 2006	18.65	18.82	18.50	18.53	4,022,491	-0.06(-0.34%)
May 03, 2006	18.37	18.67	18.30	18.59	3,883,804	+0.26(+1.40%)
May 02, 2006	18.29	18.50	18.26	18.34	2,444,713	+0.04(+0.24%)

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.