Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.76	12.86	12.65	12.66	882,215	-0.08(-0.61%)
Apr 27, 2007	12.63	12.77	12.50	12.74	766,434	+0.10(+0.76%)
Apr 26, 2007	12.37	12.66	12.34	12.64	921,067	+0.27(+2.22%)
Apr 25, 2007	11.72	12.48	11.65	12.37	1,106,524	+0.70(+5.99%)
Apr 24, 2007	11.80	11.87	11.67	11.67	622,938	-0.13(-1.11%)
Apr 23, 2007	11.82	11.91	11.75	11.80	206,955	-0.00(-0.03%)
Apr 20, 2007	11.96	11.96	11.76	11.81	557,924	+0.20(+1.73%)
Apr 19, 2007	11.62	11.71	11.51	11.61	316,778	-0.08(-0.66%)
Apr 18, 2007	11.67	11.78	11.62	11.68	405,622	-0.04(-0.33%)
Apr 17, 2007	11.81	11.83	11.67	11.72	770,319	-0.09(-0.78%)
Apr 16, 2007	11.64	11.86	11.63	11.81	478,147	+0.27(+2.31%)
Apr 13, 2007	11.52	11.57	11.46	11.55	745,194	+0.03(+0.27%)
Apr 12, 2007	11.44	11.57	11.37	11.52	331,024	+0.08(+0.67%)
Apr 11, 2007	11.57	11.64	11.41	11.44	644,695	-0.12(-1.07%)
Apr 10, 2007	11.54	11.70	11.49	11.56	211,617	+0.04(+0.33%)
Apr 09, 2007	11.56	11.57	11.47	11.52	307,454	-0.05(-0.40%)
Apr 05, 2007	11.72	11.73	11.52	11.57	391,117	-0.15(-1.28%)
Apr 04, 2007	11.76	11.79	11.69	11.72	369,100	-0.03(-0.30%)
Apr 03, 2007	11.58	11.76	11.54	11.76	490,579	+0.22(+1.91%)
Apr 02, 2007	11.62	11.66	11.49	11.54	490,061	-0.08(-0.73%)
Mar 30, 2007	11.74	11.84	11.54	11.62	468,045	-0.09(-0.76%)
Mar 29, 2007	11.79	11.83	11.54	11.71	459,497	+0.02(+0.17%)
Mar 28, 2007	11.74	11.78	11.63	11.69	1,298,197	-0.09(-0.75%)
Mar 27, 2007	11.78	11.88	11.70	11.78	865,896	+0.02(+0.16%)
Mar 26, 2007	11.76	11.81	11.65	11.76	968,209	+0.06(+0.49%)
Mar 23, 2007	11.58	11.70	11.55	11.70	692,613	+0.12(+1.07%)
Mar 22, 2007	11.53	11.63	11.48	11.58	745,712	+0.10(+0.84%)
Mar 21, 2007	11.27	11.56	11.25	11.48	495,242	+0.21(+1.88%)
Mar 20, 2007	11.17	11.27	11.09	11.27	546,268	+0.10(+0.93%)
Mar 19, 2007	11.16	11.22	11.10	11.17	464,937	+0.06(+0.56%)
Mar 16, 2007	11.08	11.15	11.07	11.10	1,402,064	+0.03(+0.24%)
Mar 15, 2007	10.99	11.13	10.96	11.08	842,844	+0.12(+1.13%)
Mar 14, 2007	10.81	11.01	10.76	10.95	731,207	+0.15(+1.39%)
Mar 13, 2007	11.18	11.20	10.78	10.80	782,234	-0.38(-3.38%)
Mar 12, 2007	11.22	11.34	11.08	11.18	1,142,528	-0.10(-0.86%)
Mar 09, 2007	11.36	11.39	11.26	11.28	1,116,367	-0.01(-0.10%)
Mar 08, 2007	11.10	11.32	11.05	11.29	1,348,188	+0.32(+2.89%)
Mar 07, 2007	11.03	11.14	10.93	10.97	881,956	-0.08(-0.73%)
Mar 06, 2007	11.08	11.18	10.94	11.05	957,589	+0.10(+0.92%)
Mar 05, 2007	11.16	11.18	10.85	10.95	1,148,226	-0.25(-2.21%)
Mar 02, 2007	11.47	11.49	11.20	11.20	1,110,927	-0.34(-2.91%)
Mar 01, 2007	11.49	11.68	11.26	11.54	1,634,434	+0.03(+0.27%)
Feb 28, 2007	11.52	11.64	11.26	11.51	1,911,552	+0.08(+0.68%)
Feb 27, 2007	11.97	11.97	11.39	11.43	1,752,256	-0.48(-4.05%)
Feb 26, 2007	11.99	12.02	11.82	11.91	337,500	-0.03(-0.26%)
Feb 23, 2007	12.04	12.06	11.91	11.94	728,099	-0.08(-0.71%)
Feb 22, 2007	12.18	12.20	11.97	12.03	1,318,919	-0.14(-1.11%)
Feb 21, 2007	12.12	12.41	12.08	12.16	888,431	+0.12(+1.03%)
Feb 20, 2007	11.91	12.07	11.81	12.04	1,279,289	+0.07(+0.61%)
Feb 16, 2007	12.07	12.11	11.94	11.96	1,202,361	-0.11(-0.93%)
Feb 15, 2007	12.19	12.19	11.93	12.08	802,178	-0.16(-1.32%)
Feb 14, 2007	12.25	12.32	12.08	12.24	690,800	-0.05(-0.44%)
Feb 13, 2007	12.16	12.34	12.12	12.29	624,650	+0.17(+1.43%)
Feb 12, 2007	12.24	12.33	12.06	12.12	600,942	-0.17(-1.35%)
Feb 09, 2007	12.39	12.47	12.20	12.28	695,463	-0.10(-0.81%)
Feb 08, 2007	12.32	12.39	12.12	12.39	613,613	+0.07(+0.56%)
Feb 07, 2007	12.81	12.81	12.12	12.32	1,760,285	-0.44(-3.42%)
Feb 06, 2007	12.16	12.78	11.39	12.75	2,686,534	-0.04(-0.33%)
Feb 05, 2007	12.95	12.95	12.71	12.79	373,244	-0.15(-1.16%)
Feb 02, 2007	12.96	12.97	12.81	12.95	459,497	+0.03(+0.24%)
Feb 01, 2007	12.62	12.97	12.61	12.91	499,127	+0.34(+2.70%)
Jan 31, 2007	12.48	12.65	12.36	12.57	741,568	+0.11(+0.90%)
Jan 30, 2007	12.34	12.61	12.34	12.46	329,988	+0.14(+1.10%)
Jan 29, 2007	12.25	12.45	12.21	12.33	445,769	+0.07(+0.60%)
Jan 26, 2007	12.30	12.36	12.17	12.25	503,530	-0.05(-0.41%)
Jan 25, 2007	12.39	12.42	12.24	12.30	977,792	-0.10(-0.81%)
Jan 24, 2007	12.16	12.41	12.11	12.40	606,620	+0.29(+2.39%)
Jan 23, 2007	11.87	12.23	11.86	12.12	929,615	+0.25(+2.12%)
Jan 22, 2007	11.95	11.99	11.83	11.86	966,136	-0.08(-0.68%)
Jan 19, 2007	11.74	11.98	11.73	11.95	486,176	+0.22(+1.88%)
Jan 18, 2007	11.99	12.08	11.71	11.73	527,101	-0.26(-2.19%)
Jan 17, 2007	11.80	12.03	11.80	11.99	658,941	+0.12(+1.01%)
Jan 16, 2007	12.00	12.08	11.77	11.87	553,003	-0.11(-0.90%)
Jan 12, 2007	11.87	12.04	11.82	11.98	416,241	+0.07(+0.55%)
Jan 11, 2007	11.78	12.01	11.77	11.91	760,476	+0.17(+1.45%)
Jan 10, 2007	11.80	11.88	11.73	11.74	768,247	-0.10(-0.88%)
Jan 09, 2007	12.07	12.07	11.75	11.84	903,972	-0.20(-1.64%)
Jan 08, 2007	12.20	12.20	12.03	12.04	690,282	+0.13(+1.10%)
Jan 05, 2007	12.12	12.12	11.83	11.91	563,105	-0.25(-2.09%)
Jan 04, 2007	12.01	12.17	11.95	12.17	975,461	+0.15(+1.29%)
Jan 03, 2007	12.32	12.35	11.76	12.01	992,297	-0.23(-1.86%)
Dec 29, 2006	12.25	12.33	12.17	12.24	625,269	+0.03(+0.22%)
Dec 28, 2006	12.15	12.34	12.11	12.21	590,301	+0.06(+0.51%)
Dec 27, 2006	11.87	12.15	11.78	12.15	481,514	+0.37(+3.18%)
Dec 26, 2006	11.91	11.93	11.72	11.78	1,057,570	-0.11(-0.91%)
Dec 22, 2006	12.16	12.17	11.88	11.88	648,580	-0.32(-2.60%)
Dec 21, 2006	12.27	12.39	12.15	12.20	557,665	-0.06(-0.47%)
Dec 20, 2006	12.45	12.47	12.26	12.26	548,081	-0.19(-1.55%)
Dec 19, 2006	12.44	12.57	12.36	12.45	766,175	-0.03(-0.28%)
Dec 18, 2006	12.88	12.89	12.46	12.49	505,344	-0.39(-3.06%)
Dec 15, 2006	12.95	13.08	12.84	12.88	641,069	-0.07(-0.54%)
Dec 14, 2006	12.98	13.20	12.91	12.95	597,295	+0.02(+0.12%)
Dec 13, 2006	12.79	12.97	12.77	12.93	506,639	+0.19(+1.52%)
Dec 12, 2006	13.05	13.07	12.70	12.74	1,142,787	-0.35(-2.66%)
Dec 11, 2006	13.17	13.20	13.06	13.09	481,255	-0.13(-0.96%)
Dec 08, 2006	13.24	13.35	13.04	13.22	553,780	-0.05(-0.35%)
Dec 07, 2006	13.30	13.45	13.21	13.26	445,251	-0.05(-0.35%)
Dec 06, 2006	13.58	13.59	13.23	13.31	688,469	+0.07(+0.52%)
Dec 05, 2006	13.28	13.30	12.98	13.24	906,562	+0.03(+0.21%)
Dec 04, 2006	12.89	13.31	12.89	13.21	809,690	+0.29(+2.24%)
Dec 01, 2006	12.80	13.24	12.68	12.92	1,481,582	-0.24(-1.85%)
Nov 30, 2006	13.24	13.42	13.13	13.17	842,844	-0.05(-0.35%)
Nov 29, 2006	13.03	13.24	12.95	13.21	1,034,258	+0.19(+1.42%)
Nov 28, 2006	13.09	13.20	12.97	13.03	924,694	-0.06(-0.47%)
Nov 27, 2006	13.43	13.49	13.05	13.09	738,719	-0.44(-3.25%)
Nov 24, 2006	13.42	13.59	13.41	13.53	196,594	+0.02(+0.11%)
Nov 22, 2006	13.46	13.57	13.41	13.51	392,930	+0.05(+0.34%)
Nov 21, 2006	13.35	13.50	13.27	13.47	504,566	+0.11(+0.81%)
Nov 20, 2006	13.50	13.57	13.32	13.36	675,259	+0.00(+0.00%)
Nov 17, 2006	13.38	13.56	13.24	13.36	619,311	-0.05(-0.40%)
Nov 16, 2006	13.76	13.84	13.36	13.41	688,210	-0.29(-2.14%)
Nov 15, 2006	13.71	13.83	13.59	13.71	653,243	+0.03(+0.25%)
Nov 14, 2006	13.43	13.70	13.34	13.67	734,056	+0.27(+1.99%)
Nov 13, 2006	13.15	13.44	13.14	13.40	860,198	+0.25(+1.91%)
Nov 10, 2006	13.34	13.37	13.03	13.15	800,624	-0.22(-1.62%)
Nov 09, 2006	13.47	13.64	13.33	13.37	476,593	-0.07(-0.55%)
Nov 08, 2006	13.35	13.50	13.15	13.44	585,639	-0.00(-0.03%)
Nov 07, 2006	13.52	13.78	13.41	13.45	508,711	-0.09(-0.68%)
Nov 06, 2006	13.45	13.59	13.32	13.54	576,573	+0.14(+1.04%)
Nov 03, 2006	13.49	13.60	13.25	13.40	1,058,865	-0.03(-0.20%)
Nov 02, 2006	13.59	13.66	13.39	13.43	934,018	-0.16(-1.17%)
Nov 01, 2006	14.15	14.16	13.57	13.59	1,397,401	-0.57(-4.04%)
Oct 31, 2006	14.41	14.52	14.08	14.16	886,100	-0.18(-1.24%)
Oct 30, 2006	14.11	14.36	14.03	14.33	815,388	+0.17(+1.17%)
Oct 27, 2006	14.21	14.36	14.13	14.17	1,095,645	-0.12(-0.86%)
Oct 26, 2006	14.56	14.58	13.94	14.29	2,246,462	-0.25(-1.75%)
Oct 25, 2006	14.59	14.72	14.32	14.55	1,110,409	+0.05(+0.37%)
Oct 24, 2006	14.48	14.57	14.29	14.49	1,012,760	+0.22(+1.51%)
Oct 23, 2006	14.23	14.32	14.12	14.28	468,822	-0.05(-0.32%)
Oct 20, 2006	14.77	14.77	14.23	14.32	377,648	-0.36(-2.45%)
Oct 19, 2006	14.40	14.71	14.28	14.68	491,357	+0.24(+1.63%)
Oct 18, 2006	14.65	14.72	14.37	14.45	487,730	-0.12(-0.80%)
Oct 17, 2006	14.57	14.59	14.42	14.56	340,608	-0.03(-0.24%)
Oct 16, 2006	14.29	14.61	14.16	14.60	559,219	+0.31(+2.19%)
Oct 13, 2006	14.25	14.48	14.22	14.28	392,412	+0.05(+0.35%)
Oct 12, 2006	13.81	14.25	13.79	14.23	388,785	+0.48(+3.48%)
Oct 11, 2006	13.83	13.89	13.67	13.76	602,993	-0.21(-1.52%)
Oct 10, 2006	13.62	14.01	13.53	13.97	552,744	+0.41(+3.02%)
Oct 09, 2006	13.44	13.76	13.30	13.56	402,254	+0.10(+0.77%)
Oct 06, 2006	13.55	13.57	13.28	13.45	638,997	-0.17(-1.27%)
Oct 05, 2006	13.27	13.76	13.20	13.63	1,012,242	+0.37(+2.77%)
Oct 04, 2006	13.07	13.28	12.96	13.26	915,628	+0.19(+1.45%)
Oct 03, 2006	13.45	13.45	13.01	13.07	1,123,101	-0.37(-2.78%)
Oct 02, 2006	13.58	13.58	13.35	13.45	627,341	-0.13(-0.97%)
Sep 29, 2006	13.61	13.83	13.55	13.58	806,840	-0.00(-0.03%)
Sep 28, 2006	13.71	13.80	13.54	13.58	407,953	-0.14(-1.04%)
Sep 27, 2006	13.51	13.86	13.51	13.72	394,225	+0.14(+1.02%)
Sep 26, 2006	13.37	13.68	13.19	13.59	628,118	+0.21(+1.59%)
Sep 25, 2006	13.39	13.50	13.02	13.37	720,587	+0.01(+0.09%)
Sep 22, 2006	13.50	13.61	13.26	13.36	694,686	-0.20(-1.51%)
Sep 21, 2006	13.67	13.90	13.49	13.57	639,774	-0.03(-0.23%)
Sep 20, 2006	13.36	13.82	13.36	13.60	1,047,727	+0.15(+1.09%)
Sep 19, 2006	13.63	13.68	13.15	13.45	820,568	-0.18(-1.33%)
Sep 18, 2006	13.50	13.78	13.28	13.63	1,046,432	+0.32(+2.44%)
Sep 15, 2006	13.30	13.54	13.15	13.31	1,269,187	+0.08(+0.64%)
Sep 14, 2006	13.34	13.46	13.06	13.22	648,580	-0.17(-1.30%)
Sep 13, 2006	13.04	13.49	13.04	13.40	807,876	+0.36(+2.72%)
Sep 12, 2006	12.78	13.09	12.76	13.04	1,282,656	+0.08(+0.63%)
Sep 11, 2006	13.46	13.46	12.89	12.96	1,227,486	-0.64(-4.68%)
Sep 08, 2006	13.63	13.76	12.93	13.60	2,219,265	-0.03(-0.26%)
Sep 07, 2006	14.74	14.81	13.55	13.63	3,286,678	-1.24(-8.33%)
Sep 06, 2006	15.28	15.32	14.86	14.87	999,550	-0.33(-2.18%)
Sep 05, 2006	14.84	15.29	14.82	15.20	792,335	+0.43(+2.90%)
Sep 01, 2006	14.81	14.92	14.29	14.78	1,216,348	-0.02(-0.13%)
Aug 31, 2006	15.15	15.16	14.79	14.79	885,064	-0.36(-2.37%)
Aug 30, 2006	14.95	15.40	14.94	15.15	704,010	+0.14(+0.95%)
Aug 29, 2006	14.69	15.01	14.59	15.01	1,148,226	+0.32(+2.21%)
Aug 28, 2006	14.71	14.84	14.66	14.69	1,205,728	+0.05(+0.34%)
Aug 25, 2006	14.79	15.03	14.61	14.64	910,189	-0.22(-1.46%)
Aug 24, 2006	15.13	15.15	14.65	14.85	614,131	-0.21(-1.38%)
Aug 23, 2006	15.35	15.40	14.91	15.06	850,096	-0.21(-1.37%)
Aug 22, 2006	15.44	15.54	15.13	15.27	934,277	-0.06(-0.40%)
Aug 21, 2006	15.53	15.53	15.06	15.33	873,408	-0.11(-0.72%)
Aug 18, 2006	15.35	15.44	15.25	15.44	963,546	+0.21(+1.37%)
Aug 17, 2006	15.53	15.58	15.06	15.23	1,081,140	-0.21(-1.35%)
Aug 16, 2006	15.15	15.54	15.06	15.44	2,265,889	+0.57(+3.82%)
Aug 15, 2006	14.73	14.88	14.56	14.88	2,473,362	+0.62(+4.36%)
Aug 14, 2006	13.98	14.37	13.98	14.25	1,025,193	+0.37(+2.67%)
Aug 11, 2006	14.20	14.28	13.84	13.88	834,814	-0.32(-2.23%)
Aug 10, 2006	14.07	14.20	13.85	14.20	846,988	+0.13(+0.93%)
Aug 09, 2006	14.36	14.48	13.93	14.07	1,109,632	-0.12(-0.87%)
Aug 08, 2006	13.99	14.32	13.98	14.19	1,030,114	+0.23(+1.63%)
Aug 07, 2006	14.04	14.11	13.82	13.96	1,297,938	-0.25(-1.77%)
Aug 04, 2006	14.53	14.59	13.86	14.22	1,660,823	-0.07(-0.46%)
Aug 03, 2006	14.04	14.36	13.98	14.28	1,675,587	+0.19(+1.34%)
Aug 02, 2006	14.07	14.23	13.94	14.09	1,111,446	+0.08(+0.55%)
Aug 01, 2006	14.06	14.06	13.55	14.01	1,038,143	-0.17(-1.20%)
Jul 31, 2006	13.88	14.23	13.84	14.18	1,020,012	+0.48(+3.49%)
Jul 28, 2006	13.26	13.77	13.26	13.71	678,368	+0.54(+4.14%)
Jul 27, 2006	13.74	13.94	13.12	13.16	716,184	-0.48(-3.51%)
Jul 26, 2006	13.45	13.89	13.07	13.64	1,156,515	+0.17(+1.23%)
Jul 25, 2006	13.28	13.59	13.13	13.47	1,274,627	+1.29(+10.62%)
Jul 24, 2006	11.91	12.24	11.89	12.18	614,131	+0.36(+3.00%)
Jul 21, 2006	12.13	12.13	11.72	11.83	767,988	-0.30(-2.51%)
Jul 20, 2006	12.51	12.52	12.01	12.13	746,230	-0.36(-2.90%)
Jul 19, 2006	12.19	12.60	12.11	12.49	558,960	+0.30(+2.47%)
Jul 18, 2006	11.87	12.25	11.87	12.19	634,075	+0.38(+3.20%)
Jul 17, 2006	11.93	12.00	11.75	11.81	656,351	-0.17(-1.39%)
Jul 14, 2006	12.14	12.15	11.71	11.98	493,688	-0.19(-1.59%)
Jul 13, 2006	12.37	12.37	11.97	12.17	971,058	-0.24(-1.93%)
Jul 12, 2006	12.95	12.97	12.37	12.41	507,416	-0.52(-4.03%)
Jul 11, 2006	12.91	12.95	12.65	12.93	527,878	+0.02(+0.15%)
Jul 10, 2006	12.74	12.98	12.74	12.91	555,593	+0.19(+1.49%)
Jul 07, 2006	12.89	12.93	12.65	12.72	486,953	-0.22(-1.70%)
Jul 06, 2006	12.95	13.18	12.84	12.95	498,350	+0.16(+1.27%)
Jul 05, 2006	12.79	12.85	12.66	12.78	443,697	-0.08(-0.66%)
Jul 03, 2006	12.78	12.87	12.74	12.87	416,241	+0.12(+0.91%)
Jun 30, 2006	12.79	12.86	12.61	12.75	726,545	-0.03(-0.27%)
Jun 29, 2006	12.20	12.79	12.20	12.79	585,121	+0.62(+5.11%)
Jun 28, 2006	12.20	12.34	12.02	12.17	709,968	-0.02(-0.13%)
Jun 27, 2006	12.27	12.52	12.14	12.18	654,538	-0.11(-0.91%)
Jun 26, 2006	11.99	12.35	11.90	12.29	855,795	+0.43(+3.65%)
Jun 23, 2006	11.76	12.04	11.70	11.86	411,579	-0.02(-0.16%)
Jun 22, 2006	11.87	11.93	11.67	11.88	472,189	+0.01(+0.06%)
Jun 21, 2006	11.56	12.01	11.56	11.87	772,391	+0.27(+2.33%)
Jun 20, 2006	11.59	11.91	11.56	11.60	492,134	-0.03(-0.27%)
Jun 19, 2006	11.91	11.91	11.51	11.63	734,574	-0.13(-1.12%)
Jun 16, 2006	11.98	12.05	11.66	11.76	1,554,107	-0.22(-1.80%)
Jun 15, 2006	11.44	12.05	11.42	11.98	622,938	+0.68(+6.01%)
Jun 14, 2006	11.30	11.47	11.13	11.30	575,019	-0.02(-0.17%)
Jun 13, 2006	11.48	11.70	11.23	11.32	570,098	-0.16(-1.38%)
Jun 12, 2006	12.01	12.01	11.48	11.48	594,705	-0.51(-4.25%)
Jun 09, 2006	12.12	12.34	11.85	11.99	635,889	-0.11(-0.89%)
Jun 08, 2006	12.06	12.13	11.64	12.10	648,580	+0.00(+0.03%)
Jun 07, 2006	12.38	12.63	12.04	12.09	670,856	-0.26(-2.13%)
Jun 06, 2006	12.41	12.48	11.93	12.35	996,183	-0.04(-0.31%)
Jun 05, 2006	12.72	12.80	12.28	12.39	1,058,606	-0.33(-2.61%)
Jun 02, 2006	12.70	12.86	12.63	12.72	561,809	+0.12(+0.95%)
Jun 01, 2006	12.66	12.66	12.36	12.61	767,211	+0.00(+0.00%)
May 31, 2006	12.51	12.71	12.32	12.61	853,982	+0.24(+1.90%)
May 30, 2006	13.06	13.08	12.35	12.37	614,390	-0.67(-5.12%)
May 26, 2006	13.19	13.22	12.96	13.04	468,822	-0.07(-0.56%)
May 25, 2006	12.60	13.11	12.60	13.11	1,015,091	+0.69(+5.56%)
May 24, 2006	12.49	12.88	12.10	12.42	1,423,821	-0.07(-0.56%)
May 23, 2006	12.71	12.95	12.45	12.49	675,518	-0.06(-0.46%)
May 22, 2006	12.96	12.98	12.32	12.55	1,460,343	-0.51(-3.93%)
May 19, 2006	12.89	13.22	12.74	13.06	784,047	+0.17(+1.32%)
May 18, 2006	13.16	13.33	12.86	12.89	1,435,995	-0.27(-2.05%)
May 17, 2006	13.82	14.28	13.03	13.16	1,439,362	-0.18(-1.33%)
May 16, 2006	13.32	13.42	13.00	13.34	624,233	+0.02(+0.17%)
May 15, 2006	13.53	13.57	13.05	13.32	790,522	-0.39(-2.87%)
May 12, 2006	14.46	14.46	13.64	13.71	742,345	-0.75(-5.15%)
May 11, 2006	15.09	15.15	14.45	14.45	618,016	-0.59(-3.95%)
May 10, 2006	15.05	15.29	14.93	15.05	1,065,599	+0.00(+0.00%)
May 09, 2006	14.88	15.08	14.67	15.05	1,511,369	+0.20(+1.38%)
May 08, 2006	14.71	14.85	14.67	14.84	641,846	+0.18(+1.21%)
May 05, 2006	14.54	14.81	14.50	14.67	363,920	+0.23(+1.58%)
May 04, 2006	14.46	14.50	14.24	14.44	488,507	+0.02(+0.13%)
May 03, 2006	14.52	14.52	14.30	14.42	406,658	-0.10(-0.66%)
May 02, 2006	14.55	14.56	14.31	14.52	614,390	+0.12(+0.80%)

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.