Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.42	16.47	16.20	16.20	1,060,792	-0.20(-1.24%)
Apr 27, 2007	16.53	16.53	16.34	16.40	644,729	-0.15(-0.91%)
Apr 26, 2007	16.49	16.57	16.34	16.55	1,330,270	+0.13(+0.80%)
Apr 25, 2007	16.19	16.48	16.13	16.42	2,195,258	+0.31(+1.91%)
Apr 24, 2007	16.24	16.24	16.00	16.11	1,989,061	-0.08(-0.48%)
Apr 23, 2007	16.30	16.32	16.15	16.19	1,601,735	-0.11(-0.68%)
Apr 20, 2007	16.61	16.61	16.09	16.30	2,663,597	-0.31(-1.85%)
Apr 19, 2007	16.57	16.62	16.41	16.61	1,023,496	+0.05(+0.28%)
Apr 18, 2007	16.52	16.64	16.36	16.57	1,326,601	-0.03(-0.20%)
Apr 17, 2007	16.45	16.68	16.38	16.60	1,333,632	+0.19(+1.16%)
Apr 16, 2007	16.58	16.67	16.32	16.41	3,367,632	-0.16(-0.95%)
Apr 13, 2007	16.66	16.66	16.53	16.57	1,066,906	-0.08(-0.47%)
Apr 12, 2007	16.59	16.66	16.49	16.64	739,956	+0.02(+0.12%)
Apr 11, 2007	16.49	16.65	16.43	16.62	1,195,760	+0.10(+0.63%)
Apr 10, 2007	16.41	16.58	16.41	16.52	1,202,791	+0.15(+0.92%)
Apr 09, 2007	16.34	16.45	16.25	16.37	1,016,159	+0.11(+0.68%)
Apr 05, 2007	16.29	16.40	16.22	16.26	826,623	-0.07(-0.40%)
Apr 04, 2007	16.38	16.48	16.28	16.32	1,117,194	+0.01(+0.04%)
Apr 03, 2007	16.09	16.41	16.09	16.32	1,480,982	+0.33(+2.09%)
Apr 02, 2007	16.07	16.19	15.93	15.98	2,160,255	+0.02(+0.12%)
Mar 30, 2007	16.11	16.13	15.90	15.96	1,670,518	-0.15(-0.93%)
Mar 29, 2007	16.40	16.47	16.09	16.11	1,267,142	-0.23(-1.40%)
Mar 28, 2007	16.36	16.41	16.29	16.34	958,228	-0.07(-0.40%)
Mar 27, 2007	16.38	16.41	16.22	16.41	897,546	-0.05(-0.28%)
Mar 26, 2007	16.52	16.52	16.26	16.45	693,947	-0.03(-0.16%)
Mar 23, 2007	16.44	16.50	16.30	16.48	653,747	+0.08(+0.48%)
Mar 22, 2007	16.42	16.45	16.24	16.40	858,110	+0.01(+0.08%)
Mar 21, 2007	16.13	16.39	16.02	16.39	1,159,075	+0.24(+1.50%)
Mar 20, 2007	16.04	16.15	15.94	16.15	916,499	+0.12(+0.78%)
Mar 19, 2007	15.90	16.03	15.83	16.02	1,218,076	+0.26(+1.66%)
Mar 16, 2007	15.88	15.89	15.74	15.76	1,005,001	-0.12(-0.74%)
Mar 15, 2007	16.02	16.02	15.68	15.88	2,096,058	+0.08(+0.54%)
Mar 14, 2007	16.03	16.12	15.56	15.79	2,120,055	-0.17(-1.07%)
Mar 13, 2007	16.50	16.43	15.96	15.96	1,195,913	-0.54(-3.25%)
Mar 12, 2007	16.36	16.72	16.32	16.50	4,446,156	-0.15(-0.90%)
Mar 09, 2007	16.50	16.74	16.50	16.65	2,122,501	+0.30(+1.84%)
Mar 08, 2007	16.54	16.55	16.32	16.35	943,554	-0.07(-0.40%)
Mar 07, 2007	16.55	16.64	16.36	16.41	1,655,691	+0.21(+1.29%)
Mar 06, 2007	16.02	16.22	15.94	16.21	2,559,046	+0.26(+1.60%)
Mar 05, 2007	16.11	16.26	15.92	15.95	1,281,204	-0.28(-1.73%)
Mar 02, 2007	16.34	16.36	16.15	16.23	1,438,794	-0.13(-0.80%)
Mar 01, 2007	15.89	16.36	15.49	16.36	1,963,946	+0.33(+2.08%)
Feb 28, 2007	16.41	16.49	15.88	16.03	2,648,159	-0.37(-2.27%)
Feb 27, 2007	16.49	16.62	16.15	16.40	1,173,444	-0.34(-2.03%)
Feb 26, 2007	16.64	16.90	16.60	16.74	1,934,952	+0.17(+1.03%)
Feb 23, 2007	16.63	16.64	16.42	16.57	1,334,244	-0.05(-0.28%)
Feb 22, 2007	16.75	16.79	16.54	16.62	1,006,682	-0.10(-0.59%)
Feb 21, 2007	16.61	16.74	16.42	16.72	2,835,708	+0.10(+0.63%)
Feb 20, 2007	16.24	16.90	16.19	16.61	1,946,416	+0.37(+2.30%)
Feb 16, 2007	15.76	16.53	15.76	16.24	2,596,648	+0.68(+4.37%)
Feb 15, 2007	15.51	15.59	15.47	15.56	587,562	+0.03(+0.17%)
Feb 14, 2007	15.39	15.56	15.35	15.53	1,042,585	+0.18(+1.15%)
Feb 13, 2007	15.24	15.39	15.23	15.35	815,770	+0.18(+1.16%)
Feb 12, 2007	15.07	15.18	15.03	15.18	828,408	+0.16(+1.05%)
Feb 09, 2007	15.03	15.09	14.96	15.02	871,255	-0.02(-0.13%)
Feb 08, 2007	15.05	15.08	14.73	15.04	976,876	-0.21(-1.37%)
Feb 07, 2007	15.31	15.40	15.16	15.25	531,771	-0.01(-0.04%)
Feb 06, 2007	15.21	15.27	15.15	15.26	943,096	+0.09(+0.56%)
Feb 05, 2007	15.23	15.30	15.12	15.17	740,873	-0.10(-0.69%)
Feb 02, 2007	15.39	15.39	15.07	15.28	1,219,299	+0.03(+0.21%)
Feb 01, 2007	15.01	15.35	14.98	15.24	1,027,164	+0.30(+2.01%)
Jan 31, 2007	14.94	15.06	14.84	14.94	499,978	+0.01(+0.09%)
Jan 30, 2007	14.88	14.99	14.86	14.93	419,272	+0.07(+0.44%)
Jan 29, 2007	14.75	14.93	14.75	14.86	575,028	+0.14(+0.98%)
Jan 26, 2007	14.84	14.85	14.65	14.72	744,083	-0.08(-0.53%)
Jan 25, 2007	15.00	15.04	14.77	14.80	825,858	-0.20(-1.35%)
Jan 24, 2007	14.58	15.08	14.58	15.00	1,476,855	+0.45(+3.10%)
Jan 23, 2007	14.95	15.01	14.52	14.55	2,727,794	-0.02(-0.14%)
Jan 22, 2007	14.73	14.75	14.56	14.57	602,389	-0.10(-0.67%)
Jan 19, 2007	14.60	14.78	14.60	14.67	657,263	+0.03(+0.22%)
Jan 18, 2007	15.05	15.05	14.42	14.64	393,593	-0.10(-0.67%)
Jan 17, 2007	14.61	14.78	14.57	14.73	483,929	+0.07(+0.49%)
Jan 16, 2007	14.80	14.82	14.62	14.66	508,538	-0.12(-0.80%)
Jan 12, 2007	14.72	14.87	14.72	14.78	1,054,066	+0.07(+0.44%)
Jan 11, 2007	14.65	14.86	14.65	14.71	691,196	+0.11(+0.76%)
Jan 10, 2007	14.55	14.65	14.49	14.60	477,050	+0.01(+0.09%)
Jan 09, 2007	14.62	14.65	14.46	14.59	412,241	-0.03(-0.22%)
Jan 08, 2007	14.61	14.67	14.48	14.62	783,365	+0.05(+0.36%)
Jan 05, 2007	14.74	14.85	14.52	14.57	788,104	-0.16(-1.07%)
Jan 04, 2007	14.88	14.88	14.69	14.73	703,271	-0.15(-1.01%)
Jan 03, 2007	14.58	14.93	14.58	14.88	1,391,716	+0.42(+2.90%)
Dec 29, 2006	14.65	14.67	14.45	14.46	347,279	-0.22(-1.47%)
Dec 28, 2006	14.73	14.79	14.57	14.67	468,643	-0.10(-0.66%)
Dec 27, 2006	14.62	14.80	14.62	14.77	481,483	+0.21(+1.44%)
Dec 26, 2006	14.46	14.65	14.43	14.56	549,502	+0.12(+0.86%)
Dec 22, 2006	14.51	14.54	14.41	14.44	241,505	-0.05(-0.36%)
Dec 21, 2006	14.60	14.64	14.39	14.49	643,659	-0.08(-0.54%)
Dec 20, 2006	14.54	14.64	14.52	14.57	366,997	-0.01(-0.09%)
Dec 19, 2006	14.59	14.65	14.49	14.58	488,820	-0.01(-0.05%)
Dec 18, 2006	14.75	14.76	14.53	14.59	872,631	-0.16(-1.06%)
Dec 15, 2006	14.85	14.88	14.69	14.75	898,157	-0.10(-0.66%)
Dec 14, 2006	14.64	14.88	14.59	14.84	937,593	+0.20(+1.39%)
Dec 13, 2006	14.60	14.71	14.56	14.64	768,080	-0.01(-0.09%)
Dec 12, 2006	14.69	14.73	14.60	14.65	758,909	-0.03(-0.18%)
Dec 11, 2006	14.64	14.75	14.56	14.68	1,284,414	+0.10(+0.67%)
Dec 08, 2006	14.76	14.77	14.48	14.58	2,122,960	-0.34(-2.28%)
Dec 07, 2006	15.05	15.11	14.81	14.92	861,931	-0.07(-0.44%)
Dec 06, 2006	14.98	14.99	14.84	14.99	824,330	+0.01(+0.09%)
Dec 05, 2006	14.86	15.01	14.84	14.98	1,028,998	+0.12(+0.84%)
Dec 04, 2006	14.66	14.91	14.65	14.85	759,521	+0.23(+1.57%)
Dec 01, 2006	14.62	14.78	14.48	14.62	735,064	-0.13(-0.89%)
Nov 30, 2006	14.75	14.82	14.63	14.75	823,413	+0.02(+0.13%)
Nov 29, 2006	14.82	14.89	14.58	14.73	602,389	-0.03(-0.18%)
Nov 28, 2006	14.78	14.88	14.65	14.76	629,444	-0.11(-0.75%)
Nov 27, 2006	15.01	15.01	14.84	14.87	567,080	-0.13(-0.87%)
Nov 24, 2006	14.92	15.08	14.92	15.00	567,691	+0.03(+0.17%)
Nov 22, 2006	14.88	15.00	14.82	14.98	715,041	+0.12(+0.84%)
Nov 21, 2006	14.87	14.94	14.81	14.85	800,943	+0.00(+0.00%)
Nov 20, 2006	14.92	15.03	14.79	14.85	1,151,739	-0.10(-0.66%)
Nov 17, 2006	15.09	15.09	14.88	14.95	538,038	-0.14(-0.91%)
Nov 16, 2006	15.12	15.19	15.04	15.09	716,875	-0.07(-0.43%)
Nov 15, 2006	15.30	15.30	15.03	15.15	810,420	-0.16(-1.07%)
Nov 14, 2006	15.21	15.35	15.13	15.32	474,299	+0.12(+0.82%)
Nov 13, 2006	15.02	15.23	14.98	15.19	383,963	+0.11(+0.74%)
Nov 10, 2006	14.96	15.11	14.85	15.08	474,757	+0.12(+0.83%)
Nov 09, 2006	15.13	15.17	14.95	14.96	448,008	-0.13(-0.87%)
Nov 08, 2006	14.78	15.10	14.78	15.09	742,248	+0.24(+1.63%)
Nov 07, 2006	14.82	14.99	14.82	14.84	713,359	+0.02(+0.13%)
Nov 06, 2006	14.87	14.89	14.80	14.82	642,130	+0.04(+0.27%)
Nov 03, 2006	14.99	15.04	14.77	14.79	528,256	-0.14(-0.92%)
Nov 02, 2006	14.80	14.96	14.67	14.92	694,864	+0.05(+0.31%)
Nov 01, 2006	15.06	15.18	14.86	14.88	1,117,500	-0.15(-1.00%)
Oct 31, 2006	14.86	15.07	14.85	15.03	2,273,671	+0.22(+1.46%)
Oct 30, 2006	14.68	14.84	14.66	14.81	809,809	+0.14(+0.94%)
Oct 27, 2006	14.60	14.83	14.48	14.67	2,069,767	+0.03(+0.18%)
Oct 26, 2006	14.43	14.65	14.39	14.65	1,512,163	+0.23(+1.59%)
Oct 25, 2006	14.43	14.49	14.35	14.42	908,857	-0.01(-0.05%)
Oct 24, 2006	14.45	14.53	14.37	14.43	742,248	-0.09(-0.59%)
Oct 23, 2006	14.56	14.64	14.41	14.51	524,740	-0.05(-0.31%)
Oct 20, 2006	14.65	14.69	14.51	14.56	1,019,369	-0.10(-0.67%)
Oct 19, 2006	14.65	14.73	14.56	14.65	1,225,566	+0.03(+0.18%)
Oct 18, 2006	14.81	14.82	14.24	14.63	2,136,410	-0.09(-0.58%)
Oct 17, 2006	14.91	14.91	14.60	14.71	1,989,825	-0.20(-1.32%)
Oct 16, 2006	15.11	15.12	14.81	14.91	1,476,243	-0.26(-1.72%)
Oct 13, 2006	15.20	15.34	15.12	15.17	1,304,590	-0.03(-0.22%)
Oct 12, 2006	15.21	15.32	15.11	15.20	1,405,320	+0.03(+0.17%)
Oct 11, 2006	15.30	15.51	14.92	15.18	1,086,776	-0.33(-2.11%)
Oct 10, 2006	15.68	15.85	15.46	15.51	716,875	-0.15(-0.96%)
Oct 09, 2006	15.44	15.81	15.40	15.66	845,270	+0.15(+0.97%)
Oct 06, 2006	15.34	15.51	15.24	15.51	588,785	+0.10(+0.64%)
Oct 05, 2006	15.25	15.41	15.25	15.41	770,220	+0.13(+0.86%)
Oct 04, 2006	15.07	15.30	15.03	15.28	436,086	+0.21(+1.39%)
Oct 03, 2006	15.15	15.18	15.05	15.07	568,761	-0.16(-1.07%)
Oct 02, 2006	15.15	15.37	15.10	15.23	390,230	+0.05(+0.34%)
Sep 29, 2006	15.41	15.41	15.17	15.18	844,659	-0.24(-1.53%)
Sep 28, 2006	15.43	15.44	15.24	15.41	948,751	-0.07(-0.42%)
Sep 27, 2006	15.16	15.49	15.14	15.48	1,781,488	+0.33(+2.20%)
Sep 26, 2006	15.03	15.16	14.93	15.15	1,061,556	+0.12(+0.78%)
Sep 25, 2006	15.03	15.09	14.81	15.03	1,328,435	+0.05(+0.31%)
Sep 22, 2006	15.05	15.05	14.85	14.98	883,025	-0.07(-0.48%)
Sep 21, 2006	15.09	15.15	14.97	15.05	837,628	-0.05(-0.35%)
Sep 20, 2006	15.05	15.21	15.00	15.11	927,199	+0.06(+0.39%)
Sep 19, 2006	15.00	15.05	14.73	15.05	1,141,956	+0.07(+0.48%)
Sep 18, 2006	15.09	15.16	14.91	14.98	1,125,907	-0.18(-1.17%)
Sep 15, 2006	15.05	15.15	14.81	15.15	3,080,118	+0.22(+1.45%)
Sep 14, 2006	14.84	14.96	14.71	14.94	877,064	+0.10(+0.66%)
Sep 13, 2006	14.80	14.90	14.71	14.84	1,092,891	-0.10(-0.66%)
Sep 12, 2006	14.60	14.97	14.58	14.94	968,928	+0.34(+2.33%)
Sep 11, 2006	14.59	14.67	14.45	14.60	1,438,947	+0.03(+0.18%)
Sep 08, 2006	14.39	14.66	14.39	14.57	1,191,021	+0.10(+0.72%)
Sep 07, 2006	14.56	14.64	14.30	14.46	2,952,334	-0.58(-3.87%)
Sep 06, 2006	15.25	15.26	14.92	15.05	844,201	-0.24(-1.54%)
Sep 05, 2006	15.24	15.33	15.18	15.28	770,067	+0.06(+0.39%)
Sep 01, 2006	15.20	15.28	15.20	15.22	669,185	+0.09(+0.56%)
Aug 31, 2006	14.94	15.20	14.92	15.14	1,151,739	+0.25(+1.67%)
Aug 30, 2006	14.94	14.98	14.85	14.89	360,883	-0.03(-0.22%)
Aug 29, 2006	14.85	14.94	14.73	14.92	348,196	+0.12(+0.84%)
Aug 28, 2006	14.62	14.82	14.60	14.80	347,890	+0.14(+0.94%)
Aug 25, 2006	14.69	14.79	14.60	14.66	234,780	-0.03(-0.18%)
Aug 24, 2006	14.79	14.85	14.62	14.69	425,692	-0.07(-0.44%)
Aug 23, 2006	14.92	14.96	14.65	14.75	313,193	-0.11(-0.75%)
Aug 22, 2006	14.83	14.91	14.79	14.86	481,789	+0.02(+0.13%)
Aug 21, 2006	14.82	14.90	14.77	14.84	315,944	-0.01(-0.09%)
Aug 18, 2006	14.90	15.06	14.82	14.86	387,479	-0.06(-0.39%)
Aug 17, 2006	14.89	15.16	14.89	14.92	972,902	+0.05(+0.35%)
Aug 16, 2006	15.01	15.09	14.81	14.86	1,169,469	-0.10(-0.70%)
Aug 15, 2006	14.71	15.00	14.70	14.97	669,491	+0.39(+2.65%)
Aug 14, 2006	14.60	14.84	14.52	14.58	565,399	+0.09(+0.63%)
Aug 11, 2006	14.61	14.71	14.46	14.49	1,120,404	-0.10(-0.72%)
Aug 10, 2006	14.69	14.77	14.55	14.60	1,225,566	-0.09(-0.62%)
Aug 09, 2006	14.84	14.94	14.67	14.69	571,054	-0.09(-0.62%)
Aug 08, 2006	14.92	14.96	14.72	14.78	873,548	-0.14(-0.96%)
Aug 07, 2006	14.79	14.94	14.75	14.92	712,289	+0.13(+0.88%)
Aug 04, 2006	15.09	15.10	14.67	14.79	517,862	-0.13(-0.88%)
Aug 03, 2006	14.82	14.99	14.71	14.92	528,714	+0.09(+0.62%)
Aug 02, 2006	14.92	15.03	14.76	14.83	538,191	-0.06(-0.39%)
Aug 01, 2006	14.94	14.94	14.63	14.89	910,233	-0.11(-0.74%)
Jul 31, 2006	14.98	15.01	14.79	15.00	957,922	-0.05(-0.30%)
Jul 28, 2006	15.04	15.14	14.99	15.05	682,178	+0.05(+0.35%)
Jul 27, 2006	15.18	15.32	14.96	14.99	770,067	-0.09(-0.56%)
Jul 26, 2006	15.32	15.32	15.03	15.08	1,848,437	-0.24(-1.54%)
Jul 25, 2006	14.87	15.36	14.86	15.32	1,374,138	+0.46(+3.08%)
Jul 24, 2006	14.92	15.04	14.84	14.86	935,453	+0.03(+0.18%)
Jul 21, 2006	14.92	14.96	14.62	14.83	1,459,429	-0.08(-0.57%)
Jul 20, 2006	15.13	15.59	14.89	14.92	2,149,250	-0.13(-0.87%)
Jul 19, 2006	14.72	15.26	14.59	15.05	4,809,484	+1.30(+9.47%)
Jul 18, 2006	13.99	14.29	13.64	13.75	986,811	-0.19(-1.36%)
Jul 17, 2006	13.90	14.08	13.84	13.94	458,708	+0.07(+0.52%)
Jul 14, 2006	13.80	13.97	13.74	13.86	752,031	+0.01(+0.05%)
Jul 13, 2006	14.14	14.22	13.80	13.86	1,355,184	-0.27(-1.90%)
Jul 12, 2006	14.33	14.38	14.09	14.12	517,097	-0.22(-1.51%)
Jul 11, 2006	14.40	14.46	14.18	14.34	752,642	-0.11(-0.77%)
Jul 10, 2006	14.40	14.54	14.40	14.45	399,249	+0.09(+0.64%)
Jul 07, 2006	14.39	14.54	14.32	14.36	353,546	-0.08(-0.54%)
Jul 06, 2006	14.55	14.69	14.34	14.44	640,296	-0.16(-1.08%)
Jul 05, 2006	14.66	14.71	14.34	14.60	913,901	-0.07(-0.45%)
Jul 03, 2006	14.41	14.68	14.18	14.66	398,332	+0.26(+1.77%)
Jun 30, 2006	14.45	14.56	14.23	14.41	1,336,231	-0.01(-0.05%)
Jun 29, 2006	14.11	14.41	14.11	14.41	631,278	+0.42(+2.99%)
Jun 28, 2006	14.06	14.10	13.78	13.99	645,799	+0.01(+0.09%)
Jun 27, 2006	14.11	14.29	13.94	13.98	692,877	-0.09(-0.65%)
Jun 26, 2006	14.22	14.33	14.00	14.07	479,954	-0.09(-0.65%)
Jun 23, 2006	14.06	14.19	13.97	14.16	576,404	+0.03(+0.23%)
Jun 22, 2006	14.09	14.14	13.94	14.13	624,094	+0.01(+0.09%)
Jun 21, 2006	13.67	14.19	13.61	14.12	624,094	+0.41(+2.96%)
Jun 20, 2006	13.78	13.78	13.61	13.71	1,068,434	-0.12(-0.90%)
Jun 19, 2006	13.78	13.94	13.61	13.84	735,981	+0.06(+0.43%)
Jun 16, 2006	13.93	14.03	13.68	13.78	564,023	-0.11(-0.80%)
Jun 15, 2006	13.59	14.05	13.59	13.89	1,064,613	+0.54(+4.07%)
Jun 14, 2006	13.44	13.54	13.21	13.35	684,165	-0.07(-0.49%)
Jun 13, 2006	13.72	13.73	13.41	13.41	867,740	-0.47(-3.39%)
Jun 12, 2006	14.23	14.23	13.80	13.88	1,927,003	+0.16(+1.19%)
Jun 09, 2006	13.80	13.91	13.71	13.72	412,088	-0.03(-0.24%)
Jun 08, 2006	13.56	13.80	13.27	13.75	781,378	+0.18(+1.35%)
Jun 07, 2006	13.74	13.78	13.53	13.57	540,178	-0.17(-1.24%)
Jun 06, 2006	14.14	14.20	13.71	13.74	686,305	-0.33(-2.37%)
Jun 05, 2006	14.39	14.41	14.02	14.07	500,131	-0.35(-2.41%)
Jun 02, 2006	14.33	14.49	14.18	14.42	544,764	+0.16(+1.15%)
Jun 01, 2006	13.94	14.30	13.61	14.26	851,996	+0.32(+2.30%)
May 31, 2006	13.72	13.95	13.58	13.94	508,385	+0.24(+1.77%)
May 30, 2006	13.92	13.92	13.67	13.69	453,511	-0.23(-1.64%)
May 26, 2006	13.88	14.00	13.82	13.92	347,585	+0.13(+0.95%)
May 25, 2006	13.80	13.90	13.69	13.79	613,394	+0.10(+0.76%)
May 24, 2006	13.72	13.72	13.48	13.69	696,546	-0.01(-0.09%)
May 23, 2006	14.07	14.12	13.67	13.70	475,522	-0.25(-1.78%)
May 22, 2006	13.92	14.11	13.70	13.95	572,124	+0.02(+0.14%)
May 19, 2006	14.11	14.11	13.82	13.93	946,458	-0.06(-0.42%)
May 18, 2006	14.19	14.26	13.98	13.99	628,527	-0.14(-0.97%)
May 17, 2006	14.21	14.29	14.03	14.12	561,272	-0.19(-1.33%)
May 16, 2006	14.39	14.51	14.24	14.31	348,808	+0.03(+0.18%)
May 15, 2006	14.39	14.40	14.03	14.29	451,983	-0.10(-0.68%)
May 12, 2006	14.56	14.56	14.36	14.39	364,398	-0.19(-1.30%)
May 11, 2006	14.65	14.73	14.51	14.58	394,205	-0.04(-0.27%)
May 10, 2006	14.81	14.81	14.56	14.62	344,375	-0.18(-1.24%)
May 09, 2006	14.78	14.87	14.69	14.80	360,119	+0.01(+0.09%)
May 08, 2006	14.86	14.90	14.60	14.79	574,723	-0.14(-0.92%)
May 05, 2006	14.79	14.97	14.72	14.92	430,278	+0.15(+1.02%)
May 04, 2006	14.73	14.90	14.69	14.77	262,752	+0.07(+0.45%)
May 03, 2006	14.81	14.89	14.67	14.71	280,788	-0.08(-0.53%)
May 02, 2006	14.67	14.82	14.63	14.79	766,399	+0.11(+0.76%)

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.