Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.59	19.59	19.17	19.46	306,954	-0.04(-0.21%)
Apr 27, 2007	19.49	19.57	19.35	19.50	264,000	-0.11(-0.56%)
Apr 26, 2007	19.30	19.61	19.30	19.61	523,209	+0.12(+0.62%)
Apr 25, 2007	19.47	19.49	19.32	19.49	848,316	+0.01(+0.05%)
Apr 24, 2007	19.45	19.48	19.26	19.48	510,429	-0.01(-0.05%)
Apr 23, 2007	19.44	19.52	19.31	19.49	553,060	+0.10(+0.52%)
Apr 20, 2007	19.42	19.44	19.29	19.39	465,345	+0.15(+0.78%)
Apr 19, 2007	19.11	19.25	19.02	19.24	400,300	-0.03(-0.16%)
Apr 18, 2007	19.43	19.43	19.06	19.27	374,980	+0.03(+0.16%)
Apr 17, 2007	19.30	19.31	19.17	19.24	472,200	-0.02(-0.10%)
Apr 16, 2007	19.13	19.27	19.13	19.26	563,100	+0.26(+1.37%)
Apr 13, 2007	18.97	19.00	18.92	19.00	362,825	+0.08(+0.42%)
Apr 12, 2007	18.78	18.95	18.63	18.92	272,700	+0.11(+0.58%)
Apr 11, 2007	18.97	18.97	18.69	18.81	320,700	-0.11(-0.58%)
Apr 10, 2007	19.00	19.00	18.85	18.92	350,100	-0.03(-0.16%)
Apr 09, 2007	18.77	18.98	18.77	18.95	376,200	+0.10(+0.53%)
Apr 05, 2007	18.80	18.92	18.79	18.85	317,300	-0.05(-0.26%)
Apr 04, 2007	18.95	18.97	18.84	18.90	483,800	+0.00(+0.00%)
Apr 03, 2007	18.84	18.99	18.84	18.90	564,700	+0.16(+0.85%)
Apr 02, 2007	18.63	18.75	18.62	18.74	366,200	+0.05(+0.27%)
Mar 30, 2007	18.64	18.80	18.58	18.69	238,800	-0.01(-0.05%)
Mar 29, 2007	18.82	18.87	18.60	18.70	232,700	-0.07(-0.37%)
Mar 28, 2007	18.75	18.81	18.63	18.77	251,600	-0.08(-0.42%)
Mar 27, 2007	18.90	18.94	18.71	18.85	405,200	-0.12(-0.63%)
Mar 26, 2007	18.85	19.23	18.76	18.97	299,500	-0.04(-0.21%)
Mar 23, 2007	19.23	19.23	18.86	19.01	378,500	+0.11(+0.58%)
Mar 22, 2007	18.96	18.96	18.82	18.90	322,200	-0.02(-0.11%)
Mar 21, 2007	18.64	18.96	18.58	18.92	572,000	+0.20(+1.07%)
Mar 20, 2007	18.58	18.76	18.51	18.72	353,200	+0.24(+1.30%)
Mar 19, 2007	18.33	18.80	18.33	18.48	395,100	+0.18(+0.98%)
Mar 16, 2007	18.31	18.40	18.22	18.30	221,400	-0.01(-0.05%)
Mar 15, 2007	18.20	18.33	18.20	18.31	241,700	+0.04(+0.22%)
Mar 14, 2007	18.18	18.27	17.94	18.27	520,700	+0.17(+0.94%)
Mar 13, 2007	18.50	18.55	18.08	18.10	385,100	-0.40(-2.16%)
Mar 12, 2007	18.37	18.52	18.32	18.50	300,200	+0.11(+0.60%)
Mar 09, 2007	18.42	18.59	18.30	18.39	352,500	+0.09(+0.49%)
Mar 08, 2007	18.40	18.45	18.28	18.30	417,400	+0.08(+0.44%)
Mar 07, 2007	18.25	18.36	18.16	18.22	359,100	+0.00(+0.00%)
Mar 06, 2007	17.95	18.27	17.92	18.22	443,900	+0.38(+2.13%)
Mar 05, 2007	17.87	18.10	17.55	17.84	783,100	-0.26(-1.44%)
Mar 02, 2007	18.40	18.46	18.10	18.10	489,200	-0.39(-2.11%)
Mar 01, 2007	18.30	18.58	18.00	18.49	1,621,495	-0.16(-0.86%)
Feb 28, 2007	18.50	18.69	18.33	18.65	544,200	+0.10(+0.54%)
Feb 27, 2007	18.97	19.16	18.39	18.55	831,200	-0.76(-3.94%)
Feb 26, 2007	19.46	19.46	19.22	19.31	506,014	-0.06(-0.31%)
Feb 23, 2007	19.37	19.39	19.22	19.37	351,900	+0.02(+0.10%)
Feb 22, 2007	19.37	19.39	19.22	19.35	389,000	+0.03(+0.16%)
Feb 21, 2007	19.47	19.47	18.89	19.32	560,500	+0.04(+0.21%)
Feb 20, 2007	19.15	19.30	19.00	19.28	538,200	+0.15(+0.78%)
Feb 16, 2007	19.18	19.20	18.95	19.13	345,800	-0.05(-0.26%)
Feb 15, 2007	19.24	19.24	19.16	19.18	399,900	+0.02(+0.10%)
Feb 14, 2007	19.18	19.25	19.04	19.16	911,798	+0.03(+0.16%)
Feb 13, 2007	19.04	19.14	19.00	19.13	1,178,845	+0.14(+0.74%)
Feb 12, 2007	19.07	19.07	18.88	18.99	309,273	-0.06(-0.31%)
Feb 09, 2007	19.19	19.25	18.93	19.05	635,800	-0.12(-0.63%)
Feb 08, 2007	19.24	19.24	19.07	19.17	362,700	-0.05(-0.26%)
Feb 07, 2007	19.19	19.23	19.13	19.22	506,200	+0.03(+0.16%)
Feb 06, 2007	19.09	19.20	19.08	19.19	656,600	+0.07(+0.37%)
Feb 05, 2007	19.13	19.13	18.95	19.12	397,500	+0.00(+0.00%)
Feb 02, 2007	19.14	19.30	18.98	19.12	965,000	+0.07(+0.37%)
Feb 01, 2007	18.93	19.05	18.85	19.05	1,302,300	+0.23(+1.22%)
Jan 31, 2007	18.59	18.97	18.53	18.82	977,200	+0.19(+1.02%)
Jan 30, 2007	18.51	18.66	18.50	18.63	1,272,500	+0.14(+0.76%)
Jan 29, 2007	18.46	18.55	18.40	18.49	915,000	+0.21(+1.15%)
Jan 26, 2007	18.30	18.30	18.10	18.28	282,100	+0.08(+0.44%)
Jan 25, 2007	18.48	18.50	18.13	18.20	379,700	-0.22(-1.19%)
Jan 24, 2007	18.42	18.45	18.33	18.42	634,300	+0.06(+0.33%)
Jan 23, 2007	18.13	18.40	18.08	18.36	580,500	+0.21(+1.16%)
Jan 22, 2007	18.18	18.19	18.01	18.15	361,500	-0.03(-0.17%)
Jan 19, 2007	18.06	18.20	17.93	18.18	184,300	+0.19(+1.06%)
Jan 18, 2007	18.19	18.20	17.99	17.99	309,200	-0.17(-0.94%)
Jan 17, 2007	18.14	18.30	18.09	18.16	599,500	+0.07(+0.39%)
Jan 16, 2007	18.19	18.23	18.09	18.09	464,500	-0.02(-0.11%)
Jan 12, 2007	18.08	18.14	18.02	18.11	322,100	+0.07(+0.39%)
Jan 11, 2007	18.20	18.20	17.96	18.04	486,100	+0.01(+0.06%)
Jan 10, 2007	17.96	18.03	17.87	18.03	407,200	-0.02(-0.11%)
Jan 09, 2007	17.99	18.10	17.81	18.05	480,600	+0.07(+0.39%)
Jan 08, 2007	18.00	18.02	17.82	17.98	452,500	-0.02(-0.11%)
Jan 05, 2007	18.27	18.27	17.93	18.00	490,000	-0.26(-1.42%)
Jan 04, 2007	18.33	18.33	18.09	18.26	328,400	-0.02(-0.11%)
Jan 03, 2007	18.53	18.53	18.12	18.28	666,200	-0.13(-0.71%)
Dec 29, 2006	18.54	18.60	18.41	18.41	462,200	-0.12(-0.65%)
Dec 28, 2006	18.57	18.58	18.45	18.53	175,900	-0.05(-0.27%)
Dec 27, 2006	18.50	18.58	18.44	18.58	415,300	+0.11(+0.60%)
Dec 26, 2006	18.27	18.47	18.24	18.47	153,400	+0.18(+0.98%)
Dec 22, 2006	18.33	18.35	18.21	18.29	301,400	-0.04(-0.22%)
Dec 21, 2006	18.46	18.47	18.26	18.33	314,100	-0.09(-0.49%)
Dec 20, 2006	18.44	18.47	18.32	18.42	313,300	+0.10(+0.55%)
Dec 19, 2006	18.32	18.35	18.15	18.32	236,300	-0.02(-0.11%)
Dec 18, 2006	18.50	18.53	18.30	18.34	434,500	-0.15(-0.81%)
Dec 15, 2006	18.59	18.60	18.42	18.49	345,800	-0.11(-0.59%)
Dec 14, 2006	18.62	18.69	18.55	18.60	313,600	+0.00(+0.00%)
Dec 13, 2006	18.50	18.66	18.50	18.60	358,900	+0.10(+0.54%)
Dec 12, 2006	18.59	18.61	18.37	18.50	287,300	-0.09(-0.48%)
Dec 11, 2006	18.60	18.61	18.51	18.59	267,900	+0.08(+0.43%)
Dec 08, 2006	18.55	18.62	18.45	18.51	400,800	-0.05(-0.27%)
Dec 07, 2006	18.62	18.70	18.54	18.56	372,600	-0.09(-0.48%)
Dec 06, 2006	18.66	18.66	18.49	18.65	323,800	-0.01(-0.05%)
Dec 05, 2006	18.49	18.66	18.48	18.66	899,700	+0.25(+1.36%)
Dec 04, 2006	18.20	18.43	18.15	18.41	369,600	+0.24(+1.32%)
Dec 01, 2006	18.05	18.26	17.95	18.17	424,000	-0.10(-0.55%)
Nov 30, 2006	18.21	18.33	18.18	18.27	397,700	+0.04(+0.22%)
Nov 29, 2006	18.19	18.27	18.11	18.23	582,400	+0.19(+1.05%)
Nov 28, 2006	17.91	18.04	17.82	18.04	327,100	+0.04(+0.22%)
Nov 27, 2006	18.32	18.32	17.91	18.00	489,700	-0.34(-1.85%)
Nov 24, 2006	18.18	18.37	18.16	18.34	209,800	+0.04(+0.22%)
Nov 22, 2006	18.26	18.32	18.18	18.30	243,400	-0.03(-0.16%)
Nov 21, 2006	18.25	18.33	18.17	18.33	471,900	+0.10(+0.55%)
Nov 20, 2006	18.18	18.26	18.13	18.23	261,100	-0.07(-0.38%)
Nov 17, 2006	18.37	18.37	18.12	18.30	373,100	+0.00(+0.00%)
Nov 16, 2006	18.39	18.39	18.21	18.30	419,900	+0.00(+0.00%)
Nov 15, 2006	18.19	18.33	18.16	18.30	510,500	+0.11(+0.60%)
Nov 14, 2006	18.14	18.19	17.87	18.19	630,500	+0.14(+0.78%)
Nov 13, 2006	17.90	18.05	17.85	18.05	399,100	+0.10(+0.56%)
Nov 10, 2006	17.72	17.95	17.72	17.95	301,700	+0.23(+1.30%)
Nov 09, 2006	17.80	17.93	17.66	17.72	355,600	-0.13(-0.73%)
Nov 08, 2006	17.84	17.87	17.61	17.85	267,100	+0.08(+0.45%)
Nov 07, 2006	17.84	17.90	17.64	17.77	295,800	+0.05(+0.28%)
Nov 06, 2006	17.74	17.82	17.64	17.72	642,000	+0.06(+0.34%)
Nov 03, 2006	17.74	17.75	17.51	17.66	737,500	+0.10(+0.57%)
Nov 02, 2006	17.90	17.90	17.55	17.56	319,500	-0.34(-1.90%)
Nov 01, 2006	17.90	18.04	17.64	17.90	511,500	+0.29(+1.65%)
Oct 31, 2006	18.10	18.10	17.61	17.61	620,100	-0.38(-2.11%)
Oct 30, 2006	17.89	17.99	17.77	17.99	322,600	+0.09(+0.50%)
Oct 27, 2006	18.18	18.18	17.83	17.90	519,800	-0.20(-1.10%)
Oct 26, 2006	17.99	18.10	17.83	18.10	489,900	+0.20(+1.12%)
Oct 25, 2006	17.90	17.91	17.75	17.90	416,000	+0.06(+0.34%)
Oct 24, 2006	17.78	17.84	17.69	17.84	432,600	+0.06(+0.34%)
Oct 23, 2006	17.94	17.94	17.70	17.78	562,300	-0.03(-0.17%)
Oct 20, 2006	17.99	17.99	17.70	17.81	382,400	-0.12(-0.67%)
Oct 19, 2006	17.96	17.96	17.72	17.93	291,100	+0.07(+0.39%)
Oct 18, 2006	17.97	17.99	17.71	17.86	697,400	-0.01(-0.06%)
Oct 17, 2006	17.90	17.90	17.71	17.87	616,200	-0.11(-0.61%)
Oct 16, 2006	17.75	17.98	17.69	17.98	961,000	+0.29(+1.64%)
Oct 13, 2006	17.53	17.69	17.50	17.69	546,000	+0.17(+0.97%)
Oct 12, 2006	17.26	17.58	17.25	17.52	464,100	+0.27(+1.57%)
Oct 11, 2006	17.30	17.34	17.14	17.25	439,800	-0.02(-0.12%)
Oct 10, 2006	17.24	17.27	17.11	17.27	412,200	+0.10(+0.58%)
Oct 09, 2006	17.19	17.20	17.02	17.17	292,300	+0.02(+0.12%)
Oct 06, 2006	17.05	17.19	17.01	17.15	271,000	+0.08(+0.47%)
Oct 05, 2006	16.98	17.18	16.92	17.07	652,800	+0.13(+0.77%)
Oct 04, 2006	16.63	16.97	16.63	16.94	462,900	+0.27(+1.62%)
Oct 03, 2006	16.70	16.82	16.62	16.67	936,800	-0.14(-0.83%)
Oct 02, 2006	16.98	16.99	16.72	16.81	458,100	-0.10(-0.59%)
Sep 29, 2006	16.87	17.00	16.87	16.91	234,800	-0.08(-0.47%)
Sep 28, 2006	17.08	17.10	16.91	16.99	216,800	-0.07(-0.41%)
Sep 27, 2006	16.98	17.07	16.90	17.06	440,700	+0.13(+0.77%)
Sep 26, 2006	16.99	16.99	16.79	16.93	361,300	+0.10(+0.59%)
Sep 25, 2006	16.84	16.95	16.55	16.83	318,300	+0.13(+0.78%)
Sep 22, 2006	17.04	17.04	16.59	16.70	300,400	-0.27(-1.59%)
Sep 21, 2006	17.24	17.24	16.82	16.97	331,300	-0.17(-0.99%)
Sep 20, 2006	16.89	17.15	16.85	17.14	424,500	+0.27(+1.60%)
Sep 19, 2006	16.90	16.93	16.62	16.87	335,600	-0.10(-0.59%)
Sep 18, 2006	16.95	17.02	16.90	16.97	329,000	+0.01(+0.06%)
Sep 15, 2006	16.83	17.09	16.83	16.96	425,700	+0.05(+0.30%)
Sep 14, 2006	17.09	17.09	16.89	16.91	329,100	-0.09(-0.53%)
Sep 13, 2006	16.78	17.03	16.75	17.00	751,400	+0.25(+1.49%)
Sep 12, 2006	16.50	16.80	16.50	16.75	378,700	+0.26(+1.58%)
Sep 11, 2006	16.58	16.60	16.41	16.49	319,300	-0.16(-0.96%)
Sep 08, 2006	16.51	16.75	16.51	16.65	426,000	-0.01(-0.06%)
Sep 07, 2006	16.83	16.83	16.63	16.66	469,500	-0.25(-1.48%)
Sep 06, 2006	17.21	17.23	16.87	16.91	623,500	-0.36(-2.08%)
Sep 05, 2006	17.23	17.29	17.06	17.27	778,200	+0.12(+0.70%)
Sep 01, 2006	17.04	17.20	16.96	17.15	673,200	+0.19(+1.12%)
Aug 31, 2006	16.98	17.07	16.95	16.96	946,400	+0.01(+0.06%)
Aug 30, 2006	16.96	17.04	16.84	16.95	365,200	+0.02(+0.12%)
Aug 29, 2006	17.10	17.10	16.65	16.93	383,100	+0.12(+0.71%)
Aug 28, 2006	16.65	16.81	16.55	16.81	297,600	+0.24(+1.45%)
Aug 25, 2006	16.61	16.62	16.44	16.57	320,800	+0.04(+0.24%)
Aug 24, 2006	16.65	16.65	16.38	16.53	377,000	+0.03(+0.18%)
Aug 23, 2006	16.80	16.82	16.47	16.50	581,200	-0.27(-1.61%)
Aug 22, 2006	16.66	16.77	16.63	16.77	537,300	+0.11(+0.66%)
Aug 21, 2006	16.82	16.82	16.60	16.66	200,500	-0.20(-1.19%)
Aug 18, 2006	16.96	16.98	16.76	16.86	280,100	-0.10(-0.59%)
Aug 17, 2006	16.90	17.07	16.81	16.96	812,200	+0.09(+0.53%)
Aug 16, 2006	16.74	16.87	16.62	16.87	507,600	+0.27(+1.63%)
Aug 15, 2006	16.24	16.60	16.24	16.60	442,200	+0.38(+2.34%)
Aug 14, 2006	16.30	16.49	16.15	16.22	274,100	-0.06(-0.37%)
Aug 11, 2006	16.25	16.28	16.15	16.28	261,400	-0.08(-0.49%)
Aug 10, 2006	16.05	16.36	16.00	16.36	320,900	+0.17(+1.05%)
Aug 09, 2006	16.47	16.47	16.09	16.19	251,000	-0.06(-0.37%)
Aug 08, 2006	16.59	16.59	16.21	16.25	259,800	-0.25(-1.52%)
Aug 07, 2006	16.65	16.65	16.36	16.50	230,800	-0.16(-0.96%)
Aug 04, 2006	16.70	16.78	16.42	16.66	540,800	+0.19(+1.15%)
Aug 03, 2006	16.39	16.55	16.27	16.47	262,500	+0.02(+0.12%)
Aug 02, 2006	16.22	16.53	16.22	16.45	682,800	+0.39(+2.43%)
Aug 01, 2006	16.15	16.20	16.00	16.06	350,400	-0.23(-1.41%)
Jul 31, 2006	16.23	16.29	16.07	16.29	227,600	+0.06(+0.37%)
Jul 28, 2006	15.80	16.23	15.80	16.23	397,500	+0.45(+2.85%)
Jul 27, 2006	15.99	16.03	15.76	15.78	257,400	-0.05(-0.32%)
Jul 26, 2006	15.95	15.96	15.73	15.83	290,500	-0.17(-1.06%)
Jul 25, 2006	16.07	16.08	15.83	16.00	485,200	-0.04(-0.25%)
Jul 24, 2006	15.80	16.04	15.76	16.04	626,700	+0.39(+2.49%)
Jul 21, 2006	15.76	15.84	15.58	15.65	710,600	-0.23(-1.45%)
Jul 20, 2006	16.34	16.35	15.86	15.88	287,400	-0.39(-2.40%)
Jul 19, 2006	15.70	16.27	15.70	16.27	730,400	+0.61(+3.90%)
Jul 18, 2006	15.54	15.66	15.37	15.66	480,300	+0.24(+1.56%)
Jul 17, 2006	15.70	15.71	15.40	15.42	517,300	-0.27(-1.72%)
Jul 14, 2006	15.77	15.82	15.51	15.69	557,700	-0.16(-1.01%)
Jul 13, 2006	16.30	16.30	15.80	15.85	607,000	-0.42(-2.58%)
Jul 12, 2006	16.45	16.52	16.21	16.27	457,400	-0.23(-1.39%)
Jul 11, 2006	16.32	16.50	16.25	16.50	232,600	+0.10(+0.61%)
Jul 10, 2006	16.45	16.53	16.33	16.40	561,700	-0.08(-0.49%)
Jul 07, 2006	16.69	16.71	16.41	16.48	390,300	-0.21(-1.26%)
Jul 06, 2006	16.63	16.74	16.55	16.69	320,500	+0.13(+0.79%)
Jul 05, 2006	16.70	16.71	16.42	16.56	354,300	-0.14(-0.84%)
Jul 03, 2006	16.75	16.77	16.64	16.70	187,700	+0.03(+0.18%)
Jun 30, 2006	16.64	16.74	16.43	16.67	567,700	+0.27(+1.65%)
Jun 29, 2006	16.11	16.50	16.11	16.40	366,600	+0.48(+3.02%)
Jun 28, 2006	16.20	16.20	15.82	15.92	231,800	-0.14(-0.87%)
Jun 27, 2006	16.33	16.42	16.06	16.06	269,500	-0.29(-1.77%)
Jun 26, 2006	16.29	16.36	16.25	16.35	245,700	+0.07(+0.43%)
Jun 23, 2006	16.07	16.36	16.05	16.28	151,700	+0.07(+0.43%)
Jun 22, 2006	16.40	16.40	16.05	16.21	221,800	-0.19(-1.16%)
Jun 21, 2006	16.01	16.40	16.00	16.40	439,200	+0.47(+2.95%)
Jun 20, 2006	15.96	16.00	15.84	15.93	309,700	+0.09(+0.57%)
Jun 19, 2006	16.10	16.20	15.81	15.84	495,500	-0.30(-1.86%)
Jun 16, 2006	16.51	16.51	16.06	16.14	277,200	-0.29(-1.77%)
Jun 15, 2006	16.00	16.49	15.99	16.43	577,000	+0.64(+4.05%)
Jun 14, 2006	15.61	15.86	15.61	15.79	496,100	+0.10(+0.64%)
Jun 13, 2006	16.02	16.18	15.66	15.69	1,302,400	-0.35(-2.18%)
Jun 12, 2006	16.51	16.61	16.04	16.04	936,000	-0.53(-3.20%)
Jun 09, 2006	16.70	16.89	16.55	16.57	360,800	-0.06(-0.36%)
Jun 08, 2006	16.64	16.76	16.13	16.63	1,049,800	-0.19(-1.13%)
Jun 07, 2006	16.96	17.16	16.82	16.82	383,300	-0.14(-0.83%)
Jun 06, 2006	17.21	17.25	16.81	16.96	495,400	-0.29(-1.68%)
Jun 05, 2006	17.71	17.75	17.20	17.25	367,400	-0.46(-2.60%)
Jun 02, 2006	17.73	17.75	17.50	17.71	322,800	+0.12(+0.68%)
Jun 01, 2006	17.24	17.59	17.19	17.59	770,900	+0.42(+2.45%)
May 31, 2006	17.12	17.26	17.05	17.17	713,000	+0.19(+1.12%)
May 30, 2006	17.40	17.41	16.98	16.98	292,100	-0.39(-2.25%)
May 26, 2006	17.24	17.45	17.14	17.37	518,600	+0.15(+0.87%)
May 25, 2006	17.01	17.22	16.95	17.22	426,500	+0.36(+2.14%)
May 24, 2006	16.85	17.00	16.47	16.86	855,300	-0.13(-0.77%)
May 23, 2006	17.20	17.30	16.90	16.99	657,700	+0.07(+0.41%)
May 22, 2006	17.10	17.14	16.63	16.92	1,057,200	-0.30(-1.74%)
May 19, 2006	17.21	17.25	16.90	17.22	958,200	+0.03(+0.17%)
May 18, 2006	17.47	17.49	17.14	17.19	521,400	-0.13(-0.75%)
May 17, 2006	17.77	17.77	17.28	17.32	1,008,200	-0.40(-2.26%)
May 16, 2006	17.54	17.85	17.54	17.72	713,200	-0.04(-0.23%)
May 15, 2006	18.01	18.01	17.56	17.76	1,128,000	-0.31(-1.72%)
May 12, 2006	18.30	18.30	18.05	18.07	895,100	-0.28(-1.53%)
May 11, 2006	18.74	18.75	18.33	18.35	892,200	-0.46(-2.45%)
May 10, 2006	19.01	19.01	18.70	18.81	606,900	-0.11(-0.58%)
May 09, 2006	18.95	18.99	18.70	18.92	967,200	+0.09(+0.48%)
May 08, 2006	18.88	18.88	18.69	18.83	799,500	+0.01(+0.05%)
May 05, 2006	18.88	18.88	18.71	18.82	528,600	+0.16(+0.86%)
May 04, 2006	18.60	18.67	18.54	18.66	515,500	+0.15(+0.81%)
May 03, 2006	18.54	18.97	18.36	18.51	491,700	+0.01(+0.05%)
May 02, 2006	18.32	18.52	18.23	18.50	1,114,700	+0.28(+1.54%)

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.