Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.87	24.87	24.41	24.43	3,247,754	-0.35(-1.41%)
Apr 27, 2007	24.77	24.99	24.72	24.78	2,844,715	-0.10(-0.41%)
Apr 26, 2007	25.34	25.34	24.53	24.88	4,230,334	+0.16(+0.66%)
Apr 25, 2007	24.82	24.92	24.25	24.72	7,633,264	-0.73(-2.87%)
Apr 24, 2007	25.52	25.62	25.30	25.45	1,790,628	-0.12(-0.46%)
Apr 23, 2007	25.36	25.61	25.36	25.56	1,612,156	+0.21(+0.82%)
Apr 20, 2007	25.23	25.36	25.20	25.36	2,654,483	+0.44(+1.77%)
Apr 19, 2007	25.23	25.23	24.62	24.92	1,751,141	+0.05(+0.20%)
Apr 18, 2007	24.90	24.94	24.73	24.86	1,877,123	-0.12(-0.47%)
Apr 17, 2007	24.81	25.02	24.68	24.98	1,935,217	+0.16(+0.65%)
Apr 16, 2007	24.51	24.82	24.51	24.82	1,242,435	+0.36(+1.45%)
Apr 13, 2007	24.43	24.54	24.30	24.46	1,323,459	+0.03(+0.12%)
Apr 12, 2007	24.21	24.44	24.07	24.43	1,652,932	+0.21(+0.88%)
Apr 11, 2007	24.52	24.55	24.14	24.22	2,749,766	-0.35(-1.40%)
Apr 10, 2007	24.74	24.80	24.55	24.56	1,994,708	-0.18(-0.72%)
Apr 09, 2007	24.96	24.97	24.69	24.74	1,476,515	-0.21(-0.83%)
Apr 05, 2007	25.03	25.08	24.85	24.95	1,486,083	-0.04(-0.16%)
Apr 04, 2007	24.94	25.13	24.85	24.99	1,690,150	+0.08(+0.31%)
Apr 03, 2007	24.82	25.00	24.74	24.92	2,186,575	+0.24(+0.99%)
Apr 02, 2007	24.84	24.91	24.63	24.67	3,744,363	-0.11(-0.43%)
Mar 30, 2007	24.73	25.12	24.54	24.78	3,478,231	+0.03(+0.10%)
Mar 29, 2007	24.70	24.84	24.56	24.75	4,072,134	+0.21(+0.85%)
Mar 28, 2007	24.52	24.72	24.42	24.54	3,288,136	-0.16(-0.66%)
Mar 27, 2007	24.67	24.77	24.46	24.71	3,128,576	-0.06(-0.23%)
Mar 26, 2007	24.85	24.86	24.44	24.76	1,623,156	-0.02(-0.06%)
Mar 23, 2007	24.75	24.85	24.63	24.78	1,477,021	+0.06(+0.23%)
Mar 22, 2007	25.17	25.17	24.66	24.72	2,770,056	-0.03(-0.10%)
Mar 21, 2007	24.34	24.84	24.24	24.75	1,664,949	+0.41(+1.67%)
Mar 20, 2007	24.28	24.44	24.22	24.34	2,263,992	+0.03(+0.10%)
Mar 19, 2007	24.19	24.45	24.19	24.32	2,517,713	+0.20(+0.84%)
Mar 16, 2007	24.33	24.48	24.05	24.11	2,489,347	-0.12(-0.50%)
Mar 15, 2007	24.01	24.27	23.96	24.23	2,175,938	+0.22(+0.93%)
Mar 14, 2007	23.73	24.04	23.39	24.01	4,328,631	+0.17(+0.72%)
Mar 13, 2007	24.46	24.40	23.79	23.84	2,372,139	-0.62(-2.55%)
Mar 12, 2007	24.18	24.51	24.12	24.46	1,625,748	+0.26(+1.07%)
Mar 09, 2007	24.32	24.44	24.09	24.20	1,701,195	-0.02(-0.08%)
Mar 08, 2007	24.17	24.39	24.07	24.22	2,957,195	+0.30(+1.27%)
Mar 07, 2007	23.86	24.07	23.85	23.92	2,494,666	-0.04(-0.17%)
Mar 06, 2007	23.82	23.98	23.63	23.96	2,545,292	+0.25(+1.07%)
Mar 05, 2007	23.85	24.04	23.69	23.71	3,079,919	-0.24(-1.02%)
Mar 02, 2007	24.32	24.38	23.95	23.95	2,520,077	-0.46(-1.87%)
Mar 01, 2007	24.01	24.49	23.83	24.41	2,905,710	+0.15(+0.61%)
Feb 28, 2007	24.14	24.45	24.03	24.26	5,244,235	+0.12(+0.48%)
Feb 27, 2007	24.73	24.79	23.93	24.14	3,228,646	-0.74(-2.98%)
Feb 26, 2007	25.16	25.20	24.83	24.88	2,130,024	-0.18(-0.73%)
Feb 23, 2007	25.36	25.38	25.04	25.07	2,792,513	-0.29(-1.14%)
Feb 22, 2007	25.77	25.80	25.33	25.36	2,390,262	-0.32(-1.27%)
Feb 21, 2007	25.39	25.82	25.39	25.68	2,577,204	-0.01(-0.04%)
Feb 20, 2007	25.38	25.71	25.31	25.69	1,486,674	+0.29(+1.14%)
Feb 16, 2007	25.49	25.53	25.33	25.40	1,777,232	-0.20(-0.79%)
Feb 15, 2007	25.61	25.79	25.44	25.61	2,120,387	-0.07(-0.28%)
Feb 14, 2007	25.68	25.72	25.52	25.68	2,402,264	+0.09(+0.34%)
Feb 13, 2007	25.69	25.75	25.52	25.59	1,455,433	+0.00(+0.00%)
Feb 12, 2007	25.56	25.65	25.45	25.59	1,429,141	+0.09(+0.34%)
Feb 09, 2007	25.76	25.83	25.38	25.50	1,758,125	-0.18(-0.69%)
Feb 08, 2007	25.74	25.74	25.54	25.68	1,157,900	-0.06(-0.24%)
Feb 07, 2007	25.55	25.78	25.46	25.74	1,863,907	+0.15(+0.58%)
Feb 06, 2007	25.75	25.76	25.45	25.60	2,217,305	-0.11(-0.41%)
Feb 05, 2007	25.52	25.81	25.42	25.70	2,107,780	+0.18(+0.72%)
Feb 02, 2007	25.74	25.85	25.41	25.52	3,305,078	-0.18(-0.69%)
Feb 01, 2007	25.28	25.76	25.24	25.70	3,413,815	+0.52(+2.06%)
Jan 31, 2007	24.27	25.38	24.22	25.18	4,076,092	+0.82(+3.35%)
Jan 30, 2007	24.32	24.43	24.22	24.36	2,353,622	+0.15(+0.63%)
Jan 29, 2007	23.92	24.37	23.92	24.21	2,174,559	+0.11(+0.46%)
Jan 26, 2007	24.23	24.36	24.02	24.10	2,339,045	-0.16(-0.67%)
Jan 25, 2007	24.69	24.74	24.21	24.26	2,807,287	-0.44(-1.79%)
Jan 24, 2007	24.70	24.78	24.52	24.70	2,681,805	+0.05(+0.21%)
Jan 23, 2007	24.50	24.73	24.50	24.65	2,772,223	+0.14(+0.56%)
Jan 22, 2007	24.79	24.80	24.37	24.51	1,591,669	-0.30(-1.21%)
Jan 19, 2007	24.64	24.85	24.59	24.81	1,994,314	+0.23(+0.93%)
Jan 18, 2007	24.74	24.84	24.50	24.59	1,705,725	-0.03(-0.10%)
Jan 17, 2007	24.63	24.77	24.49	24.61	2,627,436	-0.15(-0.59%)
Jan 16, 2007	24.67	24.81	24.51	24.76	2,559,672	-0.17(-0.69%)
Jan 12, 2007	24.84	25.06	24.77	24.93	1,396,453	+0.09(+0.37%)
Jan 11, 2007	24.72	24.88	24.67	24.84	1,482,340	+0.20(+0.80%)
Jan 10, 2007	24.54	24.69	24.49	24.64	1,914,928	-0.08(-0.31%)
Jan 09, 2007	24.66	24.81	24.56	24.72	1,360,601	+0.12(+0.50%)
Jan 08, 2007	24.45	24.67	24.30	24.60	1,675,586	+0.03(+0.10%)
Jan 05, 2007	24.87	24.87	24.47	24.57	1,177,205	-0.31(-1.24%)
Jan 04, 2007	24.82	24.98	24.55	24.88	1,729,167	+0.11(+0.43%)
Jan 03, 2007	24.95	25.19	24.64	24.77	1,948,219	-0.11(-0.45%)
Dec 29, 2006	24.93	24.99	24.81	24.88	778,105	-0.07(-0.26%)
Dec 28, 2006	25.03	25.09	24.87	24.95	542,901	-0.15(-0.59%)
Dec 27, 2006	24.87	25.10	24.79	25.10	850,400	+0.30(+1.21%)
Dec 26, 2006	24.62	24.86	24.62	24.80	766,089	+0.07(+0.29%)
Dec 22, 2006	24.79	24.91	24.69	24.73	997,354	-0.08(-0.33%)
Dec 21, 2006	24.51	25.40	24.51	24.81	1,183,902	-0.15(-0.61%)
Dec 20, 2006	25.00	25.23	24.87	24.96	1,507,752	-0.09(-0.34%)
Dec 19, 2006	25.01	25.08	24.91	25.05	1,738,032	+0.04(+0.14%)
Dec 18, 2006	25.13	25.29	24.95	25.01	1,786,491	-0.13(-0.52%)
Dec 15, 2006	25.19	25.20	24.98	25.14	2,367,608	+0.13(+0.51%)
Dec 14, 2006	24.66	25.25	24.66	25.02	805,684	+0.09(+0.35%)
Dec 13, 2006	25.08	25.14	24.91	24.93	889,404	-0.03(-0.12%)
Dec 12, 2006	25.22	25.24	24.88	24.96	1,717,348	-0.20(-0.79%)
Dec 11, 2006	25.10	25.29	24.96	25.16	1,610,186	-0.05(-0.18%)
Dec 08, 2006	25.20	25.38	25.11	25.20	842,324	-0.05(-0.20%)
Dec 07, 2006	25.41	25.53	25.23	25.26	792,485	-0.08(-0.30%)
Dec 06, 2006	25.38	25.41	25.26	25.33	1,609,792	-0.02(-0.06%)
Dec 05, 2006	25.56	25.56	25.29	25.35	1,871,590	-0.06(-0.24%)
Dec 04, 2006	25.07	25.46	24.98	25.41	1,242,014	+0.46(+1.85%)
Dec 01, 2006	25.12	25.59	24.81	24.95	3,114,195	-0.59(-2.31%)
Nov 30, 2006	25.29	25.66	25.28	25.53	1,762,261	+0.24(+0.96%)
Nov 29, 2006	24.87	25.38	24.86	25.29	1,449,443	+0.47(+1.90%)
Nov 28, 2006	24.93	25.03	24.76	24.82	1,625,354	-0.38(-1.51%)
Nov 27, 2006	25.73	25.75	25.10	25.20	2,043,167	-0.64(-2.48%)
Nov 24, 2006	25.81	25.95	25.76	25.84	548,613	-0.05(-0.20%)
Nov 22, 2006	25.75	26.05	25.64	25.89	1,689,572	+0.25(+0.99%)
Nov 21, 2006	25.31	25.64	25.28	25.64	892,162	+0.26(+1.04%)
Nov 20, 2006	25.41	25.50	25.31	25.37	1,308,005	-0.04(-0.14%)
Nov 17, 2006	25.41	25.53	25.32	25.41	1,641,310	-0.09(-0.36%)
Nov 16, 2006	25.63	25.64	25.45	25.50	1,763,640	-0.10(-0.38%)
Nov 15, 2006	25.43	25.71	25.38	25.60	1,910,397	+0.09(+0.36%)
Nov 14, 2006	25.36	25.51	25.19	25.50	2,513,577	+0.16(+0.64%)
Nov 13, 2006	25.17	25.48	25.17	25.34	2,617,587	+0.05(+0.18%)
Nov 10, 2006	25.13	25.31	24.98	25.30	2,066,412	+0.33(+1.32%)
Nov 09, 2006	24.87	25.06	24.81	24.97	3,550,526	+0.17(+0.68%)
Nov 08, 2006	24.38	24.86	24.24	24.80	2,277,978	+0.37(+1.52%)
Nov 07, 2006	24.07	24.47	23.95	24.43	1,986,828	+0.36(+1.48%)
Nov 06, 2006	24.01	24.17	23.92	24.07	2,309,890	+0.07(+0.27%)
Nov 03, 2006	24.22	24.30	23.91	24.01	1,614,323	-0.11(-0.46%)
Nov 02, 2006	24.09	24.17	24.06	24.12	3,185,702	+0.01(+0.02%)
Nov 01, 2006	24.19	24.36	24.06	24.11	2,992,850	+0.00(+0.00%)
Oct 31, 2006	24.24	24.36	23.97	24.11	3,320,246	-0.15(-0.61%)
Oct 30, 2006	24.32	24.47	24.17	24.26	2,125,115	-0.09(-0.37%)
Oct 27, 2006	24.34	24.48	24.29	24.35	2,696,185	-0.12(-0.48%)
Oct 26, 2006	24.30	24.52	24.29	24.47	4,626,281	+0.26(+1.07%)
Oct 25, 2006	24.56	24.67	24.05	24.21	11,370,981	-1.63(-6.31%)
Oct 24, 2006	25.89	25.96	25.71	25.84	3,606,470	-0.06(-0.24%)
Oct 23, 2006	25.74	25.98	25.65	25.90	1,921,034	+0.14(+0.53%)
Oct 20, 2006	25.99	26.14	25.66	25.76	2,859,883	+0.04(+0.16%)
Oct 19, 2006	25.73	25.80	25.49	25.72	2,288,221	-0.06(-0.24%)
Oct 18, 2006	25.84	26.12	25.62	25.78	2,921,934	+0.01(+0.02%)
Oct 17, 2006	25.69	25.83	25.54	25.78	2,649,893	-0.01(-0.02%)
Oct 16, 2006	25.23	25.79	25.20	25.78	1,827,662	+0.45(+1.76%)
Oct 13, 2006	25.22	25.38	25.10	25.34	1,412,409	+0.11(+0.44%)
Oct 12, 2006	24.70	25.22	24.69	25.22	1,877,303	+0.60(+2.43%)
Oct 11, 2006	24.50	24.73	24.37	24.63	1,857,998	+0.02(+0.08%)
Oct 10, 2006	24.80	24.85	24.56	24.61	2,148,162	-0.24(-0.98%)
Oct 09, 2006	24.51	24.87	24.40	24.85	1,772,111	+0.35(+1.41%)
Oct 06, 2006	24.30	24.62	24.12	24.50	2,436,554	+0.07(+0.27%)
Oct 05, 2006	23.86	24.45	23.81	24.44	2,529,336	+0.58(+2.43%)
Oct 04, 2006	23.88	23.98	23.77	23.86	4,932,205	-0.07(-0.28%)
Oct 03, 2006	23.96	24.21	23.78	23.93	1,773,884	-0.10(-0.42%)
Oct 02, 2006	24.21	24.21	23.84	24.03	2,034,697	-0.06(-0.23%)
Sep 29, 2006	24.24	24.33	24.03	24.08	1,357,252	-0.22(-0.90%)
Sep 28, 2006	24.32	24.49	24.13	24.30	1,557,787	-0.07(-0.27%)
Sep 27, 2006	24.12	24.52	24.11	24.37	2,085,520	+0.25(+1.03%)
Sep 26, 2006	23.93	24.17	23.89	24.12	2,016,574	+0.20(+0.85%)
Sep 25, 2006	23.72	23.99	23.52	23.92	1,650,372	+0.28(+1.18%)
Sep 22, 2006	23.89	23.92	23.47	23.64	1,913,352	-0.25(-1.06%)
Sep 21, 2006	24.11	24.24	23.80	23.89	1,820,570	-0.36(-1.47%)
Sep 20, 2006	24.14	24.38	24.10	24.25	1,144,701	+0.14(+0.59%)
Sep 19, 2006	24.42	24.46	23.99	24.10	1,835,935	-0.35(-1.43%)
Sep 18, 2006	24.42	24.59	24.21	24.45	1,351,343	+0.24(+0.99%)
Sep 15, 2006	24.32	24.60	24.21	24.21	1,571,970	+0.06(+0.25%)
Sep 14, 2006	24.11	24.30	24.05	24.15	1,289,488	-0.07(-0.29%)
Sep 13, 2006	24.08	24.27	24.05	24.22	1,454,959	+0.14(+0.59%)
Sep 12, 2006	24.04	24.19	23.96	24.08	3,415,194	+0.09(+0.38%)
Sep 11, 2006	24.06	24.18	23.91	23.99	2,724,158	-0.08(-0.34%)
Sep 08, 2006	24.40	24.40	24.05	24.07	1,560,742	+0.12(+0.49%)
Sep 07, 2006	24.34	24.34	23.90	23.96	1,955,704	-0.39(-1.58%)
Sep 06, 2006	24.48	24.56	24.33	24.34	1,291,655	-0.33(-1.34%)
Sep 05, 2006	24.84	24.85	24.49	24.67	1,176,811	-0.08(-0.31%)
Sep 01, 2006	24.87	24.91	24.68	24.75	1,539,270	+0.07(+0.27%)
Aug 31, 2006	24.42	24.72	24.36	24.68	1,657,266	+0.31(+1.29%)
Aug 30, 2006	24.44	24.54	24.28	24.37	1,261,516	+0.08(+0.33%)
Aug 29, 2006	24.16	24.34	23.93	24.29	1,530,799	+0.08(+0.31%)
Aug 28, 2006	23.97	24.32	23.93	24.21	857,492	+0.24(+1.02%)
Aug 25, 2006	24.01	24.18	23.79	23.97	698,719	-0.13(-0.53%)
Aug 24, 2006	24.26	24.26	23.84	24.09	878,767	-0.08(-0.34%)
Aug 23, 2006	24.36	24.48	24.03	24.17	1,022,765	-0.11(-0.44%)
Aug 22, 2006	24.18	24.42	24.18	24.28	945,349	+0.01(+0.04%)
Aug 21, 2006	24.42	24.52	24.22	24.27	782,439	-0.21(-0.85%)
Aug 18, 2006	24.64	24.69	24.34	24.48	815,927	-0.14(-0.58%)
Aug 17, 2006	24.57	24.67	24.41	24.62	1,350,949	+0.05(+0.21%)
Aug 16, 2006	24.08	24.60	24.02	24.57	2,376,472	+0.67(+2.80%)
Aug 15, 2006	23.58	23.92	23.48	23.90	1,723,454	+0.64(+2.75%)
Aug 14, 2006	23.43	23.87	23.20	23.26	2,491,908	+0.00(+0.00%)
Aug 11, 2006	23.30	23.43	23.20	23.26	1,432,305	-0.13(-0.54%)
Aug 10, 2006	23.13	23.41	23.03	23.39	1,241,226	+0.18(+0.79%)
Aug 09, 2006	23.72	23.83	23.17	23.20	1,150,611	-0.39(-1.64%)
Aug 08, 2006	24.19	24.21	23.52	23.59	1,574,137	-0.48(-1.98%)
Aug 07, 2006	24.09	24.18	23.90	24.07	972,730	-0.05(-0.21%)
Aug 04, 2006	24.39	24.61	23.86	24.12	1,520,950	-0.02(-0.08%)
Aug 03, 2006	23.88	24.31	23.88	24.14	2,415,279	+0.11(+0.44%)
Aug 02, 2006	23.72	24.17	23.72	24.03	2,010,270	+0.34(+1.44%)
Aug 01, 2006	23.78	23.96	23.64	23.69	1,947,628	-0.24(-1.00%)
Jul 31, 2006	23.95	24.06	23.78	23.93	2,220,260	-0.09(-0.38%)
Jul 28, 2006	23.76	24.08	23.68	24.02	2,007,906	+0.45(+1.90%)
Jul 27, 2006	23.71	23.98	23.49	23.57	1,875,136	+0.05(+0.22%)
Jul 26, 2006	23.73	23.86	23.33	23.52	3,176,247	+0.02(+0.06%)
Jul 25, 2006	23.43	23.73	23.32	23.51	1,587,138	-0.13(-0.54%)
Jul 24, 2006	23.17	23.75	23.17	23.64	2,040,803	+0.49(+2.13%)
Jul 21, 2006	23.56	23.60	22.99	23.14	2,435,766	-0.26(-1.13%)
Jul 20, 2006	24.15	24.44	23.39	23.41	2,236,019	-0.75(-3.09%)
Jul 19, 2006	23.25	24.31	23.25	24.15	2,347,318	+0.90(+3.86%)
Jul 18, 2006	23.27	23.40	22.90	23.26	2,002,194	+0.08(+0.33%)
Jul 17, 2006	23.32	23.47	23.12	23.18	1,956,886	-0.11(-0.48%)
Jul 14, 2006	23.85	23.89	23.15	23.29	2,383,170	-0.70(-2.92%)
Jul 13, 2006	24.11	24.35	23.83	23.99	2,560,657	-0.20(-0.82%)
Jul 12, 2006	24.61	24.67	24.14	24.19	948,895	-0.43(-1.73%)
Jul 11, 2006	24.49	24.65	24.19	24.62	1,940,142	+0.05(+0.19%)
Jul 10, 2006	24.76	24.79	24.44	24.57	1,976,388	-0.18(-0.74%)
Jul 07, 2006	25.03	25.11	24.63	24.75	1,612,353	-0.32(-1.30%)
Jul 06, 2006	25.25	25.50	24.96	25.08	1,856,028	-0.07(-0.26%)
Jul 05, 2006	25.08	25.20	24.83	25.14	2,219,866	-0.02(-0.08%)
Jul 03, 2006	25.15	25.27	25.01	25.16	397,720	+0.07(+0.28%)
Jun 30, 2006	24.95	25.11	24.85	25.09	1,861,347	+0.15(+0.61%)
Jun 29, 2006	24.23	24.98	24.23	24.94	1,972,645	+0.87(+3.63%)
Jun 28, 2006	24.04	24.11	23.74	24.07	894,329	+0.13(+0.55%)
Jun 27, 2006	23.87	24.14	23.87	23.94	1,853,861	-0.01(-0.04%)
Jun 26, 2006	23.80	24.00	23.67	23.95	1,300,914	+0.12(+0.49%)
Jun 23, 2006	23.83	24.10	23.66	23.83	1,315,885	-0.13(-0.55%)
Jun 22, 2006	23.77	24.01	23.56	23.96	2,225,579	+0.07(+0.28%)
Jun 21, 2006	23.22	23.97	23.22	23.89	2,157,815	+0.64(+2.75%)
Jun 20, 2006	23.22	23.43	23.04	23.26	1,607,625	+0.00(+0.02%)
Jun 19, 2006	23.35	23.44	23.11	23.25	1,710,650	-0.04(-0.17%)
Jun 16, 2006	23.25	23.42	23.08	23.29	1,779,990	-0.09(-0.37%)
Jun 15, 2006	23.04	23.38	22.98	23.38	2,482,846	+0.48(+2.08%)
Jun 14, 2006	22.92	23.19	22.63	22.90	2,832,895	-0.06(-0.27%)
Jun 13, 2006	22.81	23.25	22.45	22.96	2,467,678	+0.11(+0.49%)
Jun 12, 2006	23.35	23.40	22.85	22.85	1,176,811	-0.43(-1.83%)
Jun 09, 2006	23.25	23.55	23.20	23.28	1,472,097	+0.03(+0.13%)
Jun 08, 2006	23.53	23.61	22.67	23.25	4,540,000	-0.43(-1.80%)
Jun 07, 2006	23.93	24.05	23.65	23.67	2,089,657	-0.21(-0.87%)
Jun 06, 2006	24.37	24.46	23.72	23.88	3,051,159	-0.45(-1.84%)
Jun 05, 2006	24.93	25.04	24.29	24.33	1,467,566	-0.63(-2.52%)
Jun 02, 2006	24.96	25.00	24.60	24.96	1,317,658	+0.05(+0.20%)
Jun 01, 2006	24.77	24.94	24.61	24.91	1,752,412	+0.11(+0.45%)
May 31, 2006	24.66	24.88	24.48	24.79	3,178,808	+0.15(+0.60%)
May 30, 2006	24.82	24.84	24.53	24.65	2,947,149	-0.18(-0.74%)
May 26, 2006	24.63	24.86	24.41	24.83	1,570,197	+0.16(+0.66%)
May 25, 2006	24.64	24.70	24.11	24.67	2,911,888	+0.13(+0.52%)
May 24, 2006	24.29	24.61	24.14	24.54	3,415,194	+0.28(+1.15%)
May 23, 2006	24.34	24.63	24.25	24.26	1,629,294	+0.01(+0.04%)
May 22, 2006	24.52	24.71	24.04	24.25	2,432,811	-0.46(-1.85%)
May 19, 2006	24.66	24.81	24.38	24.71	2,414,294	+0.17(+0.68%)
May 18, 2006	24.70	25.12	24.52	24.54	2,250,794	-0.17(-0.68%)
May 17, 2006	25.19	25.37	24.52	24.71	1,808,751	-0.71(-2.78%)
May 16, 2006	25.35	25.60	25.34	25.41	1,158,097	+0.11(+0.44%)
May 15, 2006	25.34	25.46	25.13	25.30	1,348,585	-0.19(-0.74%)
May 12, 2006	25.79	25.88	25.45	25.49	2,390,656	-0.55(-2.11%)
May 11, 2006	26.22	26.31	25.95	26.04	1,596,791	-0.15(-0.56%)
May 10, 2006	26.09	26.36	25.95	26.18	1,945,067	+0.29(+1.12%)
May 09, 2006	25.77	26.01	25.71	25.89	1,038,721	+0.05(+0.20%)
May 08, 2006	25.74	25.94	25.66	25.84	1,376,754	+0.16(+0.63%)
May 05, 2006	25.59	25.75	25.53	25.68	2,365,638	+0.19(+0.76%)
May 04, 2006	25.67	25.74	25.45	25.49	1,741,971	-0.06(-0.22%)
May 03, 2006	25.46	25.76	25.40	25.54	2,068,185	+0.04(+0.14%)
May 02, 2006	25.33	25.62	25.23	25.51	2,098,127	+0.18(+0.70%)

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.