Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.62	28.72	28.21	28.36	1,971,603	-0.26(-0.91%)
Apr 27, 2007	28.82	29.18	28.33	28.62	3,744,719	+0.72(+2.58%)
Apr 26, 2007	27.80	27.90	27.44	27.90	1,043,399	-0.01(-0.05%)
Apr 25, 2007	27.89	28.02	27.50	27.91	1,013,851	+0.03(+0.10%)
Apr 24, 2007	27.87	27.98	27.65	27.89	727,146	+0.10(+0.35%)
Apr 23, 2007	27.72	27.98	27.62	27.79	681,967	+0.05(+0.17%)
Apr 20, 2007	27.59	27.98	27.35	27.74	935,055	+0.37(+1.37%)
Apr 19, 2007	27.10	27.47	26.81	27.37	1,043,399	+0.10(+0.38%)
Apr 18, 2007	27.51	27.60	27.26	27.27	880,455	-0.30(-1.08%)
Apr 17, 2007	27.62	27.76	27.41	27.56	972,954	-0.01(-0.03%)
Apr 16, 2007	27.34	27.60	27.21	27.57	781,104	+0.33(+1.20%)
Apr 13, 2007	27.19	27.28	27.07	27.25	528,658	+0.10(+0.36%)
Apr 12, 2007	26.71	27.23	26.56	27.15	892,232	+0.38(+1.41%)
Apr 11, 2007	26.70	26.80	26.51	26.77	740,850	+0.01(+0.03%)
Apr 10, 2007	26.97	27.00	26.75	26.76	703,807	-0.16(-0.61%)
Apr 09, 2007	27.09	27.21	26.91	26.92	1,524,952	-0.14(-0.53%)
Apr 05, 2007	26.58	27.22	26.58	27.07	968,458	+0.51(+1.92%)
Apr 04, 2007	26.71	26.71	26.48	26.56	731,000	-0.20(-0.75%)
Apr 03, 2007	26.90	26.95	26.70	26.76	571,054	-0.06(-0.23%)
Apr 02, 2007	26.74	26.92	26.56	26.82	1,104,423	+0.08(+0.30%)
Mar 30, 2007	26.83	26.90	26.53	26.74	799,090	-0.10(-0.38%)
Mar 29, 2007	26.58	26.89	26.25	26.84	1,502,684	+0.37(+1.41%)
Mar 28, 2007	26.63	26.71	26.41	26.47	841,914	-0.19(-0.72%)
Mar 27, 2007	26.93	26.93	26.60	26.66	911,930	-0.38(-1.42%)
Mar 26, 2007	27.11	27.16	26.95	27.05	1,171,656	-0.06(-0.22%)
Mar 23, 2007	27.40	27.40	27.09	27.11	1,018,561	-0.29(-1.06%)
Mar 22, 2007	27.66	27.66	27.20	27.40	1,475,919	-0.26(-0.93%)
Mar 21, 2007	27.86	27.94	27.32	27.65	1,056,032	-0.21(-0.74%)
Mar 20, 2007	27.44	27.95	27.32	27.86	1,060,957	+0.24(+0.86%)
Mar 19, 2007	27.09	27.70	27.09	27.62	1,636,079	+0.83(+3.10%)
Mar 16, 2007	26.81	27.01	26.59	26.79	647,708	-0.01(-0.05%)
Mar 15, 2007	26.41	26.90	26.41	26.80	614,306	+0.33(+1.25%)
Mar 14, 2007	26.40	26.56	26.18	26.47	941,907	+0.14(+0.51%)
Mar 13, 2007	26.84	26.74	26.30	26.34	1,363,506	-0.51(-1.90%)
Mar 12, 2007	26.72	27.11	26.66	26.84	1,381,707	-0.34(-1.24%)
Mar 09, 2007	27.38	27.46	27.16	27.18	490,331	-0.10(-0.38%)
Mar 08, 2007	27.46	27.53	27.10	27.28	979,164	-0.02(-0.09%)
Mar 07, 2007	27.30	27.47	26.98	27.31	829,709	-0.07(-0.26%)
Mar 06, 2007	26.92	27.41	26.86	27.38	1,328,177	+0.50(+1.84%)
Mar 05, 2007	27.18	27.20	26.75	26.88	1,745,066	+0.39(+1.48%)
Mar 02, 2007	26.47	26.69	26.30	26.49	1,336,528	+0.03(+0.12%)
Mar 01, 2007	26.98	26.98	25.85	26.46	2,137,517	-0.57(-2.09%)
Feb 28, 2007	26.92	27.22	26.65	27.02	1,269,937	+0.14(+0.54%)
Feb 27, 2007	27.20	27.20	26.83	26.88	1,181,077	-0.65(-2.38%)
Feb 26, 2007	27.56	27.60	27.39	27.53	674,383	-0.03(-0.12%)
Feb 23, 2007	27.72	27.83	27.25	27.56	737,424	-0.19(-0.69%)
Feb 22, 2007	27.40	28.07	27.40	27.76	1,311,476	+0.30(+1.11%)
Feb 21, 2007	27.37	27.67	27.32	27.45	1,067,809	+0.08(+0.29%)
Feb 20, 2007	27.09	27.54	26.77	27.37	2,054,895	+0.11(+0.39%)
Feb 16, 2007	28.13	28.26	26.46	27.27	5,408,848	-0.85(-3.01%)
Feb 15, 2007	28.07	28.33	28.04	28.11	936,768	+0.04(+0.13%)
Feb 14, 2007	27.96	28.08	27.83	28.07	662,275	+0.10(+0.35%)
Feb 13, 2007	28.10	28.14	27.84	27.98	678,237	-0.14(-0.48%)
Feb 12, 2007	27.97	28.20	27.88	28.11	1,049,180	+0.21(+0.77%)
Feb 09, 2007	27.77	27.96	27.71	27.90	699,097	+0.11(+0.39%)
Feb 08, 2007	27.87	27.87	27.68	27.79	252,445	-0.08(-0.30%)
Feb 07, 2007	27.80	27.88	27.59	27.87	440,013	+0.15(+0.54%)
Feb 06, 2007	27.90	27.90	27.64	27.72	674,687	-0.17(-0.62%)
Feb 05, 2007	27.55	28.33	27.44	27.90	2,463,648	+0.90(+3.32%)
Feb 02, 2007	27.09	27.09	26.94	27.00	371,281	-0.09(-0.33%)
Feb 01, 2007	27.09	27.22	26.89	27.09	868,678	+0.03(+0.12%)
Jan 31, 2007	26.64	27.09	26.55	27.06	1,022,844	+0.38(+1.42%)
Jan 30, 2007	26.84	26.91	26.60	26.68	538,294	-0.07(-0.26%)
Jan 29, 2007	26.71	26.88	26.60	26.75	290,987	+0.07(+0.25%)
Jan 26, 2007	26.65	26.75	26.49	26.68	859,043	+0.02(+0.07%)
Jan 25, 2007	27.01	27.02	26.42	26.66	1,055,604	-0.44(-1.62%)
Jan 24, 2007	26.85	27.18	26.63	27.10	977,451	+0.25(+0.92%)
Jan 23, 2007	26.88	27.01	26.66	26.85	1,268,224	-0.14(-0.52%)
Jan 22, 2007	27.16	27.23	26.84	26.99	1,510,820	+0.41(+1.55%)
Jan 19, 2007	26.08	26.68	26.05	26.58	933,985	+0.48(+1.84%)
Jan 18, 2007	26.25	26.25	26.05	26.10	556,280	-0.17(-0.66%)
Jan 17, 2007	26.43	26.50	26.18	26.28	768,043	-0.05(-0.19%)
Jan 16, 2007	26.39	26.49	26.24	26.33	493,543	+0.09(+0.36%)
Jan 12, 2007	26.39	26.41	26.09	26.23	347,514	-0.11(-0.43%)
Jan 11, 2007	26.08	26.38	26.01	26.35	890,090	+0.38(+1.46%)
Jan 10, 2007	25.69	26.05	25.46	25.97	504,677	+0.20(+0.78%)
Jan 09, 2007	25.80	25.86	25.65	25.77	536,366	-0.01(-0.05%)
Jan 08, 2007	25.77	25.91	25.65	25.78	735,497	+0.01(+0.05%)
Jan 05, 2007	25.26	25.93	25.26	25.77	1,099,927	-0.24(-0.92%)
Jan 04, 2007	26.07	26.07	25.79	26.00	686,464	-0.06(-0.23%)
Jan 03, 2007	26.20	26.29	25.84	26.07	1,144,677	+0.18(+0.69%)
Dec 29, 2006	25.78	26.01	25.76	25.89	420,957	+0.06(+0.22%)
Dec 28, 2006	25.78	25.89	25.72	25.83	420,100	+0.03(+0.11%)
Dec 27, 2006	25.91	26.13	25.66	25.80	350,726	-0.06(-0.22%)
Dec 26, 2006	25.78	25.89	25.66	25.86	390,980	-0.04(-0.14%)
Dec 22, 2006	25.49	26.00	25.35	25.90	706,805	+0.41(+1.59%)
Dec 21, 2006	25.71	25.85	25.45	25.49	317,323	-0.22(-0.87%)
Dec 20, 2006	25.41	25.82	25.39	25.71	656,487	+0.28(+1.12%)
Dec 19, 2006	25.18	25.50	25.16	25.43	612,379	+0.20(+0.80%)
Dec 18, 2006	25.12	25.26	25.08	25.23	546,430	+0.07(+0.30%)
Dec 15, 2006	25.21	25.37	25.13	25.15	1,139,967	-0.05(-0.20%)
Dec 14, 2006	25.40	25.71	25.16	25.21	922,422	-0.19(-0.75%)
Dec 13, 2006	25.69	25.97	25.26	25.40	2,387,636	-0.77(-2.93%)
Dec 12, 2006	25.94	26.21	25.79	26.16	1,167,802	+0.25(+0.97%)
Dec 11, 2006	25.83	26.03	25.77	25.91	520,950	+0.05(+0.20%)
Dec 08, 2006	25.83	25.95	25.54	25.86	746,417	-0.05(-0.18%)
Dec 07, 2006	25.79	26.06	25.73	25.91	650,063	+0.21(+0.82%)
Dec 06, 2006	25.55	25.83	25.52	25.70	545,145	+0.14(+0.57%)
Dec 05, 2006	25.64	25.73	25.41	25.55	926,062	-0.03(-0.11%)
Dec 04, 2006	25.55	25.85	25.55	25.58	1,126,477	+0.03(+0.11%)
Dec 01, 2006	25.64	25.98	25.38	25.55	1,396,695	-0.23(-0.91%)
Nov 30, 2006	24.97	25.92	24.96	25.78	2,536,448	+0.81(+3.25%)
Nov 29, 2006	24.83	25.00	24.69	24.97	1,425,387	+0.37(+1.50%)
Nov 28, 2006	24.28	24.66	23.91	24.60	1,498,829	+0.23(+0.94%)
Nov 27, 2006	24.35	24.50	24.32	24.37	1,043,827	-0.04(-0.17%)
Nov 24, 2006	24.52	24.57	24.39	24.42	407,039	-0.14(-0.59%)
Nov 22, 2006	24.02	24.78	24.01	24.56	1,487,053	+0.75(+3.14%)
Nov 21, 2006	24.06	24.07	23.79	23.81	1,015,350	-0.26(-1.07%)
Nov 20, 2006	24.46	24.46	24.02	24.07	1,181,934	-0.32(-1.30%)
Nov 17, 2006	24.79	24.79	24.24	24.39	1,480,415	+0.08(+0.35%)
Nov 16, 2006	24.13	24.60	24.10	24.30	1,338,455	+0.29(+1.21%)
Nov 15, 2006	23.92	24.28	23.85	24.01	1,597,966	+0.07(+0.29%)
Nov 14, 2006	23.94	24.01	23.81	23.94	1,666,484	+0.01(+0.06%)
Nov 13, 2006	23.95	24.09	23.87	23.93	896,942	+0.03(+0.14%)
Nov 10, 2006	24.03	24.06	23.79	23.90	1,782,751	-0.06(-0.25%)
Nov 09, 2006	24.26	24.37	23.91	23.96	1,413,182	-0.28(-1.16%)
Nov 08, 2006	24.91	24.92	24.22	24.24	1,899,445	-0.72(-2.90%)
Nov 07, 2006	24.86	25.20	24.85	24.96	1,305,694	+0.10(+0.39%)
Nov 06, 2006	24.64	25.00	24.55	24.86	985,159	+0.29(+1.20%)
Nov 03, 2006	24.78	24.92	24.53	24.57	876,387	-0.12(-0.49%)
Nov 02, 2006	24.29	24.71	24.22	24.69	1,421,533	+0.35(+1.46%)
Nov 01, 2006	24.88	25.00	24.34	24.34	1,591,757	-0.39(-1.59%)
Oct 31, 2006	25.09	25.12	24.65	24.73	946,618	-0.33(-1.30%)
Oct 30, 2006	25.37	25.53	25.04	25.06	1,391,984	-0.31(-1.23%)
Oct 27, 2006	25.03	25.78	24.86	25.37	2,918,650	+0.69(+2.78%)
Oct 26, 2006	25.23	25.23	24.66	24.68	1,826,003	-0.55(-2.17%)
Oct 25, 2006	25.49	25.50	25.14	25.23	928,846	-0.23(-0.90%)
Oct 24, 2006	25.51	25.75	25.45	25.46	976,808	-0.17(-0.66%)
Oct 23, 2006	25.59	25.73	25.39	25.63	864,824	-0.06(-0.22%)
Oct 20, 2006	25.43	25.80	25.15	25.68	1,833,497	+0.19(+0.75%)
Oct 19, 2006	25.60	25.83	25.45	25.49	1,540,797	-0.11(-0.44%)
Oct 18, 2006	25.56	25.97	25.56	25.60	1,382,563	+0.06(+0.24%)
Oct 17, 2006	26.18	26.18	25.05	25.54	4,283,870	-1.24(-4.62%)
Oct 16, 2006	26.99	27.12	26.70	26.78	704,450	-0.14(-0.50%)
Oct 13, 2006	27.09	27.16	26.91	26.91	854,333	-0.22(-0.81%)
Oct 12, 2006	27.28	27.29	27.04	27.13	2,792,748	+0.51(+1.91%)
Oct 11, 2006	26.54	26.81	26.48	26.63	1,037,832	-0.03(-0.12%)
Oct 10, 2006	26.84	26.85	26.45	26.66	1,402,904	-0.27(-1.01%)
Oct 09, 2006	27.29	27.29	26.91	26.93	1,238,247	-0.43(-1.55%)
Oct 06, 2006	27.92	27.95	27.35	27.35	495,684	-0.57(-2.02%)
Oct 05, 2006	27.65	27.93	27.58	27.92	686,678	+0.27(+0.98%)
Oct 04, 2006	27.38	27.66	27.30	27.65	1,230,539	+0.13(+0.46%)
Oct 03, 2006	27.72	27.75	27.46	27.52	781,318	-0.27(-0.97%)
Oct 02, 2006	28.04	28.04	27.65	27.79	770,826	-0.20(-0.70%)
Sep 29, 2006	28.12	28.26	27.98	27.99	759,692	-0.07(-0.23%)
Sep 28, 2006	27.98	28.15	27.95	28.05	980,020	+0.06(+0.22%)
Sep 27, 2006	27.81	28.09	27.67	27.99	1,611,028	+0.12(+0.42%)
Sep 26, 2006	27.44	27.93	27.44	27.88	1,442,944	+0.49(+1.77%)
Sep 25, 2006	27.25	27.52	27.21	27.39	1,340,168	+0.17(+0.62%)
Sep 22, 2006	27.20	27.28	27.06	27.22	698,454	-0.08(-0.29%)
Sep 21, 2006	27.37	27.57	27.27	27.30	1,498,401	-0.06(-0.22%)
Sep 20, 2006	27.32	27.62	27.27	27.36	2,421,466	+0.39(+1.45%)
Sep 19, 2006	26.92	27.13	26.86	26.97	1,099,284	+0.02(+0.09%)
Sep 18, 2006	27.02	27.07	26.91	26.95	1,384,918	-0.05(-0.17%)
Sep 15, 2006	26.99	27.09	26.79	26.99	1,149,174	+0.09(+0.33%)
Sep 14, 2006	27.08	27.11	26.82	26.91	467,206	-0.18(-0.67%)
Sep 13, 2006	27.26	27.39	27.05	27.09	671,475	-0.16(-0.58%)
Sep 12, 2006	27.22	27.39	27.22	27.25	628,437	-0.08(-0.31%)
Sep 11, 2006	26.63	27.44	26.63	27.33	956,681	+0.65(+2.43%)
Sep 08, 2006	26.85	26.94	26.67	26.68	722,650	-0.20(-0.73%)
Sep 07, 2006	26.75	26.99	26.75	26.88	568,698	-0.04(-0.16%)
Sep 06, 2006	27.23	27.32	26.89	26.92	929,060	-0.71(-2.55%)
Sep 05, 2006	27.51	27.95	27.40	27.62	2,406,264	+0.92(+3.45%)
Sep 01, 2006	26.47	26.72	26.37	26.70	549,214	+0.26(+0.99%)
Aug 31, 2006	26.52	26.70	26.32	26.44	842,342	-0.32(-1.19%)
Aug 30, 2006	26.76	27.04	26.70	26.76	1,206,558	+0.05(+0.17%)
Aug 29, 2006	26.33	26.77	26.29	26.71	1,112,131	+0.39(+1.47%)
Aug 28, 2006	26.39	26.71	26.14	26.33	1,700,315	-0.48(-1.79%)
Aug 25, 2006	26.42	26.97	26.35	26.81	1,334,600	-0.33(-1.20%)
Aug 24, 2006	27.52	27.52	27.12	27.13	750,485	-0.37(-1.36%)
Aug 23, 2006	27.57	27.69	27.42	27.51	736,781	-0.08(-0.30%)
Aug 22, 2006	27.20	27.63	27.20	27.59	994,580	+0.40(+1.46%)
Aug 21, 2006	27.19	27.39	27.12	27.20	468,277	-0.07(-0.27%)
Aug 18, 2006	27.63	27.63	27.24	27.27	744,704	-0.42(-1.50%)
Aug 17, 2006	27.33	27.69	27.21	27.69	761,833	+0.39(+1.44%)
Aug 16, 2006	27.20	27.37	27.19	27.29	598,461	+0.21(+0.76%)
Aug 15, 2006	27.19	27.21	26.90	27.09	913,001	-0.09(-0.34%)
Aug 14, 2006	27.37	27.71	27.13	27.18	1,119,411	-0.09(-0.34%)
Aug 11, 2006	27.19	27.32	27.04	27.27	1,057,531	+0.01(+0.03%)
Aug 10, 2006	26.85	27.27	26.69	27.27	704,021	+0.36(+1.34%)
Aug 09, 2006	27.13	27.27	26.89	26.91	757,551	-0.19(-0.71%)
Aug 08, 2006	27.28	27.46	27.09	27.10	629,936	-0.19(-0.70%)
Aug 07, 2006	27.25	27.48	27.04	27.29	873,175	-0.08(-0.29%)
Aug 04, 2006	27.20	27.45	27.20	27.37	1,063,741	+0.37(+1.37%)
Aug 03, 2006	27.06	27.08	26.85	27.00	1,040,402	-0.06(-0.22%)
Aug 02, 2006	26.71	27.23	26.71	27.06	1,964,537	+0.42(+1.56%)
Aug 01, 2006	26.15	26.67	26.13	26.64	1,473,349	+0.49(+1.88%)
Jul 31, 2006	26.22	27.00	26.06	26.15	2,767,910	-0.14(-0.52%)
Jul 28, 2006	25.39	26.44	25.17	26.29	5,549,738	+2.10(+8.67%)
Jul 27, 2006	24.47	24.51	24.10	24.19	924,563	-0.31(-1.26%)
Jul 26, 2006	24.52	24.58	24.38	24.50	893,944	-0.01(-0.06%)
Jul 25, 2006	24.46	24.75	24.42	24.51	1,176,367	+0.05(+0.19%)
Jul 24, 2006	24.25	24.59	24.29	24.47	901,653	+0.22(+0.91%)
Jul 21, 2006	24.34	24.39	24.14	24.25	742,134	+0.01(+0.06%)
Jul 20, 2006	23.89	24.86	23.85	24.23	1,995,584	+0.31(+1.31%)
Jul 19, 2006	23.69	24.19	23.82	23.92	922,636	+0.24(+1.01%)
Jul 18, 2006	23.89	24.00	23.61	23.68	1,123,694	-0.33(-1.38%)
Jul 17, 2006	23.92	24.17	23.89	24.01	1,053,035	+0.10(+0.43%)
Jul 14, 2006	23.92	24.03	23.82	23.91	1,096,929	-0.01(-0.04%)
Jul 13, 2006	23.81	24.11	23.80	23.92	1,206,772	+0.02(+0.10%)
Jul 12, 2006	23.81	23.96	23.81	23.90	940,836	+0.03(+0.14%)
Jul 11, 2006	23.63	23.96	23.61	23.87	1,562,851	+0.21(+0.89%)
Jul 10, 2006	23.67	23.77	23.55	23.66	1,583,406	+0.05(+0.22%)
Jul 07, 2006	23.50	23.83	23.50	23.60	954,112	+0.06(+0.26%)
Jul 06, 2006	23.37	23.77	23.37	23.54	967,601	+0.14(+0.58%)
Jul 05, 2006	23.45	23.52	23.36	23.41	987,300	-0.11(-0.46%)
Jul 03, 2006	23.45	23.61	23.39	23.52	630,365	+0.04(+0.18%)
Jun 30, 2006	22.87	23.57	22.87	23.47	2,694,682	+0.64(+2.80%)
Jun 29, 2006	22.79	22.89	22.67	22.83	1,132,258	+0.11(+0.49%)
Jun 28, 2006	22.82	22.88	22.45	22.72	1,274,647	-0.10(-0.45%)
Jun 27, 2006	22.72	22.94	22.72	22.82	1,185,788	+0.08(+0.35%)
Jun 26, 2006	22.61	22.97	22.52	22.74	1,156,668	+0.11(+0.47%)
Jun 23, 2006	22.72	22.77	22.54	22.64	1,802,235	-0.14(-0.59%)
Jun 22, 2006	22.95	22.95	22.71	22.77	708,090	-0.24(-1.06%)
Jun 21, 2006	23.03	23.09	22.93	23.02	680,254	-0.02(-0.10%)
Jun 20, 2006	22.96	23.07	22.93	23.04	1,317,685	+0.01(+0.04%)
Jun 19, 2006	23.05	23.12	22.95	23.03	1,664,557	-0.07(-0.30%)
Jun 16, 2006	23.27	23.44	23.03	23.10	1,105,280	-0.08(-0.36%)
Jun 15, 2006	23.11	23.23	22.88	23.18	1,056,460	+0.09(+0.38%)
Jun 14, 2006	23.16	23.16	22.81	23.09	1,180,649	-0.11(-0.48%)
Jun 13, 2006	23.47	23.56	23.13	23.21	1,165,233	-0.31(-1.31%)
Jun 12, 2006	23.63	23.70	23.38	23.52	809,154	-0.12(-0.49%)
Jun 09, 2006	23.88	23.94	23.63	23.63	679,826	-0.28(-1.17%)
Jun 08, 2006	23.80	24.08	23.70	23.91	876,173	+0.02(+0.08%)
Jun 07, 2006	23.77	24.07	23.74	23.89	814,506	+0.13(+0.53%)
Jun 06, 2006	23.83	23.91	23.68	23.77	1,024,557	-0.07(-0.27%)
Jun 05, 2006	24.13	24.13	23.79	23.83	796,306	-0.29(-1.22%)
Jun 02, 2006	24.05	24.22	23.94	24.13	1,222,616	+0.07(+0.31%)
Jun 01, 2006	23.72	24.10	23.72	24.05	1,004,216	+0.35(+1.46%)
May 31, 2006	23.79	23.90	23.54	23.71	1,810,158	+0.04(+0.16%)
May 30, 2006	23.78	23.94	23.63	23.67	1,360,723	-0.21(-0.90%)
May 26, 2006	23.93	24.03	23.78	23.88	731,428	-0.01(-0.04%)
May 25, 2006	24.05	24.15	23.85	23.89	886,879	-0.17(-0.72%)
May 24, 2006	23.98	24.11	23.58	24.07	1,852,981	+0.00(+0.02%)
May 23, 2006	24.66	24.70	24.03	24.06	882,382	-0.62(-2.52%)
May 22, 2006	24.37	24.74	24.23	24.68	1,327,963	+0.22(+0.92%)
May 19, 2006	24.59	24.59	24.31	24.46	1,135,898	-0.11(-0.46%)
May 18, 2006	24.52	24.69	24.36	24.57	842,770	+0.10(+0.40%)
May 17, 2006	24.36	24.59	24.32	24.47	1,134,186	+0.00(+0.00%)
May 16, 2006	24.51	24.62	24.41	24.47	1,006,785	-0.08(-0.32%)
May 15, 2006	24.24	24.61	24.23	24.55	949,615	+0.22(+0.90%)
May 12, 2006	24.26	24.52	24.10	24.33	813,222	-0.01(-0.04%)
May 11, 2006	24.33	24.51	24.19	24.34	955,825	-0.02(-0.08%)
May 10, 2006	24.22	24.53	24.21	24.36	1,142,964	+0.12(+0.48%)
May 09, 2006	24.18	24.32	24.07	24.24	1,161,164	+0.02(+0.10%)
May 08, 2006	24.09	24.33	24.08	24.22	804,443	+0.08(+0.33%)
May 05, 2006	23.89	24.23	23.77	24.14	1,037,190	+0.28(+1.15%)
May 04, 2006	23.55	24.17	23.55	23.87	1,942,269	+0.36(+1.53%)
May 03, 2006	23.71	23.81	23.48	23.51	1,213,409	-0.25(-1.04%)
May 02, 2006	23.73	24.08	23.62	23.75	1,661,559	+0.20(+0.85%)

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.