Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	26.60	26.71	26.19	26.53	2,931,992	-0.10(-0.37%)
Mar 29, 2007	26.56	26.66	26.31	26.63	2,347,132	+0.17(+0.65%)
Mar 28, 2007	26.43	26.68	26.39	26.46	2,813,035	-0.02(-0.08%)
Mar 27, 2007	26.53	26.58	26.31	26.48	2,721,814	+0.02(+0.06%)
Mar 26, 2007	26.20	26.49	26.05	26.46	3,429,066	+0.26(+1.01%)
Mar 23, 2007	26.01	26.21	25.93	26.20	1,455,111	+0.10(+0.38%)
Mar 22, 2007	26.04	26.15	25.91	26.10	2,478,812	+0.02(+0.08%)
Mar 21, 2007	25.83	26.13	25.68	26.08	2,397,729	+0.23(+0.88%)
Mar 20, 2007	25.51	25.88	25.40	25.85	2,174,102	+0.36(+1.43%)
Mar 19, 2007	25.44	25.60	25.26	25.49	2,043,814	+0.23(+0.91%)
Mar 16, 2007	25.41	25.44	25.16	25.26	3,183,115	-0.09(-0.37%)
Mar 15, 2007	25.20	25.44	25.05	25.35	3,020,880	+0.16(+0.64%)
Mar 14, 2007	25.04	25.28	24.84	25.19	3,379,414	+0.23(+0.92%)
Mar 13, 2007	25.20	25.30	24.91	24.96	2,668,698	-0.23(-0.93%)
Mar 12, 2007	25.06	25.27	24.99	25.20	3,307,245	+0.05(+0.19%)
Mar 09, 2007	25.20	25.25	25.03	25.15	1,664,881	-0.02(-0.08%)
Mar 08, 2007	25.01	25.19	24.93	25.17	2,685,441	+0.23(+0.94%)
Mar 07, 2007	25.01	25.12	24.87	24.94	2,877,890	-0.09(-0.37%)
Mar 06, 2007	24.80	25.10	24.66	25.03	2,417,551	+0.32(+1.28%)
Mar 05, 2007	24.91	24.95	24.67	24.71	3,175,997	-0.27(-1.08%)
Mar 02, 2007	25.25	25.27	24.97	24.98	2,471,629	-0.31(-1.23%)
Mar 01, 2007	25.02	25.39	24.94	25.29	2,595,303	+0.05(+0.21%)
Feb 28, 2007	25.29	25.43	25.11	25.24	3,623,055	-0.02(-0.08%)
Feb 27, 2007	25.70	25.74	24.94	25.26	3,473,137	-0.58(-2.25%)
Feb 26, 2007	25.82	26.01	25.64	25.85	3,374,826	+0.21(+0.83%)
Feb 23, 2007	25.82	25.92	25.59	25.63	4,989,255	-0.11(-0.42%)
Feb 22, 2007	25.51	25.76	25.46	25.74	3,801,456	+0.41(+1.62%)
Feb 21, 2007	25.33	25.44	25.27	25.33	2,209,321	-0.13(-0.51%)
Feb 20, 2007	25.29	25.49	25.28	25.46	2,090,194	+0.15(+0.57%)
Feb 16, 2007	25.21	25.37	25.09	25.32	1,958,559	+0.07(+0.29%)
Feb 15, 2007	25.36	25.36	25.20	25.24	2,148,891	-0.12(-0.47%)
Feb 14, 2007	25.28	25.45	25.27	25.36	1,863,833	+0.05(+0.18%)
Feb 13, 2007	25.20	25.32	25.10	25.32	2,352,709	+0.16(+0.62%)
Feb 12, 2007	25.18	25.22	25.05	25.16	2,050,665	-0.32(-1.24%)
Feb 09, 2007	25.42	25.59	25.32	25.48	2,696,603	+0.05(+0.20%)
Feb 08, 2007	25.40	25.54	25.38	25.42	1,317,702	+0.01(+0.02%)
Feb 07, 2007	25.33	25.48	25.24	25.42	1,759,566	+0.09(+0.37%)
Feb 06, 2007	25.27	25.40	25.24	25.33	2,562,658	+0.05(+0.21%)
Feb 05, 2007	25.19	25.33	25.10	25.27	1,987,811	+0.09(+0.37%)
Feb 02, 2007	25.20	25.22	25.10	25.18	1,427,783	+0.03(+0.12%)
Feb 01, 2007	25.15	25.25	25.06	25.15	2,496,263	+0.06(+0.25%)
Jan 31, 2007	24.90	25.14	24.78	25.09	2,536,292	+0.18(+0.73%)
Jan 30, 2007	24.96	24.96	24.72	24.91	2,468,935	-0.01(-0.02%)
Jan 29, 2007	24.94	24.98	24.80	24.91	1,990,698	-0.08(-0.33%)
Jan 26, 2007	24.96	25.02	24.78	24.99	1,897,167	+0.04(+0.15%)
Jan 25, 2007	25.27	25.29	24.95	24.96	1,989,543	-0.26(-1.03%)
Jan 24, 2007	25.12	25.29	25.09	25.22	1,737,049	+0.10(+0.41%)
Jan 23, 2007	25.06	25.22	25.00	25.11	2,546,877	+0.04(+0.17%)
Jan 22, 2007	24.89	25.16	24.86	25.07	3,823,972	+0.27(+1.07%)
Jan 19, 2007	24.86	24.94	24.75	24.81	3,376,527	+0.06(+0.23%)
Jan 18, 2007	24.46	24.81	24.46	24.75	2,004,362	+0.02(+0.06%)
Jan 17, 2007	24.77	24.78	24.58	24.73	2,328,447	+0.04(+0.15%)
Jan 16, 2007	24.70	24.92	24.62	24.70	1,773,615	+0.09(+0.36%)
Jan 12, 2007	24.72	24.79	24.52	24.61	2,196,619	-0.20(-0.82%)
Jan 11, 2007	24.84	25.04	24.70	24.81	1,842,512	-0.03(-0.13%)
Jan 10, 2007	24.73	24.96	24.71	24.84	2,753,760	+0.06(+0.23%)
Jan 09, 2007	24.79	24.87	24.60	24.79	3,708,888	+0.07(+0.29%)
Jan 08, 2007	24.76	24.82	24.59	24.71	2,461,045	-0.04(-0.15%)
Jan 05, 2007	25.09	25.10	24.59	24.75	2,246,271	-0.35(-1.41%)
Jan 04, 2007	25.09	25.24	24.97	25.10	2,886,358	-0.04(-0.17%)
Jan 03, 2007	25.00	25.31	25.00	25.14	2,780,318	+0.17(+0.67%)
Dec 29, 2006	25.00	25.10	24.89	24.98	1,887,737	-0.04(-0.15%)
Dec 28, 2006	25.00	25.10	24.97	25.01	1,710,491	-0.03(-0.10%)
Dec 27, 2006	24.94	25.07	24.93	25.04	1,010,167	+0.14(+0.56%)
Dec 26, 2006	24.82	24.95	24.73	24.90	1,065,978	+0.08(+0.33%)
Dec 22, 2006	24.84	24.99	24.75	24.82	1,196,843	-0.02(-0.08%)
Dec 21, 2006	24.93	24.94	24.71	24.84	1,704,718	-0.06(-0.23%)
Dec 20, 2006	25.10	25.12	24.89	24.89	1,711,454	-0.24(-0.97%)
Dec 19, 2006	25.09	25.17	24.94	25.14	2,624,049	+0.08(+0.33%)
Dec 18, 2006	25.41	25.44	24.95	25.06	2,930,429	-0.23(-0.92%)
Dec 15, 2006	25.59	25.61	25.25	25.29	4,197,517	-0.24(-0.94%)
Dec 14, 2006	25.26	25.53	25.25	25.53	2,274,561	+0.27(+1.07%)
Dec 13, 2006	25.31	25.39	25.12	25.26	2,589,986	-0.03(-0.10%)
Dec 12, 2006	24.99	25.35	24.96	25.28	3,748,340	+0.35(+1.40%)
Dec 11, 2006	24.83	24.98	24.83	24.94	1,652,564	+0.08(+0.33%)
Dec 08, 2006	25.00	25.06	24.81	24.85	1,636,783	-0.11(-0.44%)
Dec 07, 2006	25.06	25.16	24.92	24.96	2,447,958	-0.09(-0.37%)
Dec 06, 2006	25.10	25.16	24.97	25.06	1,317,509	-0.09(-0.37%)
Dec 05, 2006	25.12	25.19	25.06	25.15	1,346,954	+0.00(+0.00%)
Dec 04, 2006	25.09	25.19	25.04	25.15	1,385,252	+0.09(+0.37%)
Dec 01, 2006	25.13	25.18	24.89	25.06	1,698,175	+0.00(+0.00%)
Nov 30, 2006	24.99	25.08	24.92	25.06	1,726,849	+0.02(+0.08%)
Nov 29, 2006	24.91	25.07	24.89	25.04	3,871,123	+0.16(+0.63%)
Nov 28, 2006	24.66	24.96	24.64	24.88	3,516,630	+0.19(+0.76%)
Nov 27, 2006	24.89	24.92	24.59	24.69	1,650,639	-0.17(-0.69%)
Nov 24, 2006	24.76	24.93	24.76	24.86	459,954	+0.03(+0.13%)
Nov 22, 2006	24.82	24.94	24.81	24.83	1,538,056	-0.02(-0.06%)
Nov 21, 2006	24.87	24.93	24.79	24.85	1,349,648	-0.02(-0.08%)
Nov 20, 2006	25.08	25.08	24.80	24.87	1,209,738	-0.07(-0.27%)
Nov 17, 2006	24.84	25.00	24.81	24.94	2,334,605	+0.04(+0.17%)
Nov 16, 2006	24.89	25.05	24.87	24.89	2,034,961	+0.10(+0.40%)
Nov 15, 2006	24.85	24.97	24.77	24.80	1,792,282	-0.14(-0.54%)
Nov 14, 2006	24.67	24.99	24.67	24.93	2,782,051	+0.21(+0.84%)
Nov 13, 2006	24.87	24.98	24.72	24.72	2,339,032	-0.37(-1.49%)
Nov 10, 2006	25.02	25.13	24.95	25.10	1,731,661	+0.14(+0.56%)
Nov 09, 2006	24.98	25.04	24.88	24.96	1,489,174	-0.03(-0.10%)
Nov 08, 2006	24.79	25.02	24.78	24.98	3,644,802	+0.20(+0.82%)
Nov 07, 2006	24.88	24.99	24.76	24.78	2,203,547	-0.12(-0.50%)
Nov 06, 2006	24.94	25.00	24.83	24.91	3,558,777	-0.05(-0.19%)
Nov 03, 2006	25.19	25.31	24.67	24.95	3,529,332	-0.39(-1.56%)
Nov 02, 2006	25.28	25.35	25.04	25.35	2,408,698	+0.06(+0.25%)
Nov 01, 2006	25.19	25.40	25.15	25.28	2,494,531	+0.16(+0.64%)
Oct 31, 2006	25.21	25.23	25.07	25.12	1,410,078	-0.04(-0.14%)
Oct 30, 2006	25.13	25.26	25.06	25.16	1,587,324	+0.10(+0.39%)
Oct 27, 2006	25.14	25.15	25.03	25.06	1,558,071	-0.06(-0.25%)
Oct 26, 2006	25.31	25.31	25.01	25.12	1,898,130	+0.07(+0.27%)
Oct 25, 2006	24.79	25.14	24.79	25.06	2,503,768	+0.17(+0.67%)
Oct 24, 2006	24.75	24.89	24.68	24.89	2,971,806	-0.02(-0.08%)
Oct 23, 2006	24.78	24.99	24.68	24.91	1,842,897	+0.03(+0.10%)
Oct 20, 2006	24.78	24.88	24.71	24.88	2,237,803	+0.22(+0.88%)
Oct 19, 2006	24.53	24.74	24.53	24.67	1,631,202	-0.04(-0.15%)
Oct 18, 2006	24.38	24.80	24.38	24.70	2,089,809	+0.23(+0.93%)
Oct 17, 2006	24.38	24.54	24.35	24.47	1,674,503	+0.12(+0.51%)
Oct 16, 2006	24.24	24.36	24.16	24.35	1,526,125	+0.06(+0.26%)
Oct 13, 2006	24.35	24.40	24.18	24.29	1,420,662	-0.03(-0.11%)
Oct 12, 2006	24.17	24.36	24.07	24.31	2,267,633	+0.13(+0.54%)
Oct 11, 2006	24.06	24.44	24.06	24.18	2,918,305	+0.07(+0.28%)
Oct 10, 2006	24.08	24.17	24.04	24.12	1,242,646	-0.01(-0.02%)
Oct 09, 2006	24.06	24.16	24.01	24.12	1,174,327	-0.01(-0.02%)
Oct 06, 2006	24.19	24.27	24.06	24.13	2,573,820	-0.16(-0.64%)
Oct 05, 2006	24.42	24.48	24.22	24.28	2,787,632	-0.10(-0.40%)
Oct 04, 2006	24.22	24.39	24.19	24.38	3,305,321	+0.16(+0.64%)
Oct 03, 2006	24.15	24.23	23.92	24.22	3,489,110	+0.14(+0.58%)
Oct 02, 2006	24.04	24.25	24.04	24.08	2,390,608	+0.08(+0.32%)
Sep 29, 2006	24.29	24.29	24.01	24.01	1,846,746	-0.26(-1.07%)
Sep 28, 2006	24.35	24.40	24.11	24.27	2,623,665	-0.03(-0.11%)
Sep 27, 2006	24.16	24.33	24.08	24.29	2,492,606	+0.16(+0.65%)
Sep 26, 2006	24.09	24.23	24.00	24.14	1,333,098	+0.03(+0.13%)
Sep 25, 2006	23.97	24.21	23.94	24.11	3,342,849	+0.19(+0.80%)
Sep 22, 2006	23.95	24.01	23.90	23.91	2,392,148	-0.07(-0.28%)
Sep 21, 2006	23.90	23.98	23.88	23.98	3,635,372	-0.09(-0.37%)
Sep 20, 2006	23.89	24.18	23.82	24.07	3,811,656	+0.27(+1.14%)
Sep 19, 2006	23.80	23.90	23.73	23.80	1,551,913	+0.05(+0.20%)
Sep 18, 2006	23.81	23.85	23.64	23.75	2,306,123	-0.01(-0.04%)
Sep 15, 2006	23.73	23.94	23.67	23.76	2,621,932	+0.16(+0.66%)
Sep 14, 2006	23.61	23.82	23.56	23.61	1,135,260	-0.06(-0.24%)
Sep 13, 2006	23.60	23.68	23.35	23.66	1,751,868	+0.12(+0.51%)
Sep 12, 2006	23.56	23.56	23.39	23.54	1,971,068	+0.03(+0.13%)
Sep 11, 2006	23.56	23.69	23.48	23.51	1,560,766	-0.02(-0.09%)
Sep 08, 2006	23.59	23.63	23.50	23.53	1,064,053	+0.06(+0.27%)
Sep 07, 2006	23.58	23.61	23.43	23.47	1,999,935	-0.09(-0.40%)
Sep 06, 2006	23.65	23.69	23.49	23.56	2,960,644	-0.11(-0.46%)
Sep 05, 2006	23.80	23.80	23.57	23.67	2,385,797	-0.18(-0.74%)
Sep 01, 2006	23.98	23.98	23.80	23.85	1,442,601	-0.16(-0.65%)
Aug 31, 2006	23.75	24.04	23.75	24.01	1,221,092	+0.23(+0.98%)
Aug 30, 2006	23.84	23.85	23.65	23.77	1,702,216	-0.02(-0.09%)
Aug 29, 2006	23.79	23.88	23.68	23.79	2,482,599	-0.08(-0.33%)
Aug 28, 2006	23.63	23.90	23.57	23.87	1,842,704	+0.29(+1.21%)
Aug 25, 2006	23.55	23.67	23.54	23.59	1,385,252	+0.03(+0.11%)
Aug 24, 2006	23.54	23.60	23.47	23.56	1,983,385	+0.10(+0.42%)
Aug 23, 2006	23.72	23.80	23.39	23.46	2,165,827	-0.32(-1.33%)
Aug 22, 2006	23.63	23.78	23.54	23.78	1,407,383	+0.18(+0.77%)
Aug 21, 2006	23.49	23.74	23.46	23.60	1,731,083	+0.04(+0.15%)
Aug 18, 2006	23.46	23.66	23.41	23.56	1,830,387	+0.15(+0.64%)
Aug 17, 2006	23.43	23.46	23.23	23.41	2,104,243	-0.03(-0.11%)
Aug 16, 2006	23.58	23.69	23.42	23.43	1,950,668	-0.13(-0.55%)
Aug 15, 2006	23.75	23.75	23.53	23.56	1,782,660	+0.03(+0.13%)
Aug 14, 2006	23.46	23.80	23.37	23.53	4,104,756	-0.27(-1.11%)
Aug 11, 2006	23.70	23.88	23.65	23.80	2,172,755	+0.02(+0.07%)
Aug 10, 2006	23.70	23.83	23.56	23.78	1,684,703	+0.07(+0.29%)
Aug 09, 2006	23.90	24.02	23.70	23.72	2,044,776	-0.19(-0.80%)
Aug 08, 2006	23.66	23.94	23.64	23.91	3,270,295	+0.25(+1.08%)
Aug 07, 2006	23.98	24.26	23.60	23.65	2,795,330	-0.59(-2.42%)
Aug 04, 2006	24.16	24.33	24.03	24.24	2,826,699	+0.20(+0.84%)
Aug 03, 2006	24.42	24.45	23.91	24.04	4,933,252	-0.29(-1.18%)
Aug 02, 2006	24.28	24.43	24.20	24.32	2,332,103	-0.02(-0.06%)
Aug 01, 2006	24.28	24.39	24.18	24.34	3,001,058	-0.02(-0.06%)
Jul 31, 2006	24.54	24.54	24.28	24.35	1,654,104	-0.06(-0.26%)
Jul 28, 2006	24.32	24.56	24.21	24.42	2,265,323	+0.19(+0.79%)
Jul 27, 2006	24.52	24.66	24.22	24.22	2,276,678	-0.30(-1.21%)
Jul 26, 2006	24.37	24.55	24.33	24.52	1,817,108	+0.11(+0.47%)
Jul 25, 2006	24.29	24.42	24.26	24.41	1,939,699	+0.01(+0.04%)
Jul 24, 2006	24.27	24.42	24.19	24.40	2,847,098	+0.08(+0.32%)
Jul 21, 2006	24.41	24.42	24.21	24.32	3,040,703	+0.13(+0.54%)
Jul 20, 2006	24.03	24.28	23.96	24.19	1,587,708	+0.12(+0.52%)
Jul 19, 2006	23.84	24.16	23.82	24.06	1,870,417	+0.28(+1.16%)
Jul 18, 2006	23.55	23.84	23.54	23.79	1,824,037	+0.23(+0.97%)
Jul 17, 2006	23.50	23.74	23.50	23.56	1,908,714	+0.07(+0.29%)
Jul 14, 2006	23.50	23.65	23.40	23.49	1,926,997	+0.01(+0.02%)
Jul 13, 2006	23.51	23.71	23.44	23.49	1,991,853	-0.07(-0.29%)
Jul 12, 2006	23.62	23.67	23.51	23.55	2,382,525	-0.12(-0.50%)
Jul 11, 2006	23.64	23.74	23.50	23.67	1,391,410	+0.06(+0.26%)
Jul 10, 2006	23.41	23.61	23.33	23.61	2,151,586	+0.18(+0.75%)
Jul 07, 2006	23.08	23.54	23.05	23.43	2,831,510	+0.34(+1.46%)
Jul 06, 2006	23.20	23.23	22.99	23.10	1,587,516	-0.09(-0.38%)
Jul 05, 2006	23.21	23.35	23.11	23.19	1,985,117	-0.16(-0.69%)
Jul 03, 2006	23.20	23.36	22.99	23.35	992,077	+0.25(+1.10%)
Jun 30, 2006	23.12	23.23	22.95	23.09	1,715,495	+0.03(+0.11%)
Jun 29, 2006	22.83	23.11	22.73	23.07	2,746,640	+0.36(+1.58%)
Jun 28, 2006	22.53	22.74	22.53	22.71	3,171,761	+0.24(+1.06%)
Jun 27, 2006	22.56	22.82	22.44	22.47	1,601,757	-0.12(-0.53%)
Jun 26, 2006	22.55	22.76	22.49	22.59	1,095,807	-0.01(-0.05%)
Jun 23, 2006	22.54	22.78	22.49	22.60	1,395,066	+0.01(+0.02%)
Jun 22, 2006	22.53	22.64	22.37	22.59	1,993,200	-0.01(-0.05%)
Jun 21, 2006	22.71	22.79	22.56	22.60	1,792,667	-0.12(-0.53%)
Jun 20, 2006	22.77	22.82	22.62	22.72	1,798,633	-0.06(-0.27%)
Jun 19, 2006	22.98	23.05	22.61	22.79	1,862,719	-0.20(-0.86%)
Jun 16, 2006	23.09	23.22	22.85	22.98	2,151,971	-0.06(-0.27%)
Jun 15, 2006	22.93	23.11	22.69	23.05	1,997,818	+0.23(+1.00%)
Jun 14, 2006	22.97	23.02	22.64	22.82	2,558,039	-0.20(-0.88%)
Jun 13, 2006	23.14	23.35	22.94	23.02	3,364,210	-0.28(-1.18%)
Jun 12, 2006	23.33	23.38	23.12	23.29	2,677,358	+0.11(+0.49%)
Jun 09, 2006	22.94	23.27	22.89	23.18	2,272,252	+0.09(+0.38%)
Jun 08, 2006	22.86	23.15	22.79	23.09	3,536,453	+0.25(+1.11%)
Jun 07, 2006	22.77	22.92	22.72	22.84	2,276,870	-0.04(-0.18%)
Jun 06, 2006	23.01	23.01	22.62	22.88	2,220,675	-0.01(-0.02%)
Jun 05, 2006	22.99	23.03	22.85	22.88	3,556,852	-0.21(-0.92%)
Jun 02, 2006	22.96	23.10	22.80	23.10	1,819,225	+0.19(+0.82%)
Jun 01, 2006	22.95	22.98	22.76	22.91	2,489,527	-0.01(-0.02%)
May 31, 2006	22.70	23.11	22.58	22.92	2,899,252	+0.21(+0.94%)
May 30, 2006	22.73	22.88	22.65	22.70	4,452,705	-0.19(-0.84%)
May 26, 2006	22.71	22.90	22.58	22.89	3,458,511	+0.20(+0.89%)
May 25, 2006	22.46	22.69	22.37	22.69	4,764,666	+0.28(+1.23%)
May 24, 2006	22.05	22.47	21.92	22.42	4,728,293	+0.46(+2.11%)
May 23, 2006	22.24	22.35	21.90	21.95	3,633,640	-0.37(-1.68%)
May 22, 2006	21.80	22.42	21.80	22.33	5,501,748	+0.43(+1.95%)
May 19, 2006	21.75	22.03	21.58	21.90	4,249,671	+0.32(+1.49%)
May 18, 2006	21.52	21.75	21.51	21.58	3,276,261	+0.07(+0.31%)
May 17, 2006	21.69	21.82	21.39	21.51	2,795,137	-0.31(-1.43%)
May 16, 2006	21.89	21.94	21.80	21.82	1,755,524	-0.07(-0.31%)
May 15, 2006	21.78	22.09	21.75	21.89	3,560,701	+0.17(+0.77%)
May 12, 2006	22.00	22.05	21.71	21.73	3,966,193	-0.37(-1.69%)
May 11, 2006	22.45	22.48	22.05	22.10	2,935,433	-0.60(-2.63%)
May 10, 2006	22.35	22.70	22.31	22.70	3,447,156	+0.35(+1.56%)
May 09, 2006	22.35	22.37	22.27	22.35	1,696,058	-0.04(-0.16%)
May 08, 2006	22.34	22.55	22.34	22.39	2,319,402	-0.02(-0.09%)
May 05, 2006	22.20	22.46	22.20	22.41	2,021,105	+0.28(+1.27%)
May 04, 2006	22.10	22.18	22.03	22.13	2,038,425	+0.12(+0.57%)
May 03, 2006	22.21	22.32	21.98	22.00	2,657,728	-0.27(-1.21%)
May 02, 2006	22.38	22.50	22.21	22.27	2,837,668	-0.03(-0.14%)
May 01, 2006	22.60	22.60	22.16	22.30	2,786,669	-0.10(-0.46%)
Apr 28, 2006	22.20	22.50	22.02	22.41	3,089,008	+0.20(+0.91%)
Apr 27, 2006	21.82	22.36	21.77	22.20	2,601,340	+0.29(+1.33%)
Apr 26, 2006	22.06	22.09	21.84	21.91	1,634,859	-0.07(-0.31%)
Apr 25, 2006	22.33	22.33	21.91	21.98	1,778,041	-0.39(-1.74%)
Apr 24, 2006	22.18	22.40	22.08	22.37	1,894,281	+0.20(+0.89%)
Apr 21, 2006	22.40	22.45	22.07	22.17	1,729,544	-0.11(-0.49%)
Apr 20, 2006	22.08	22.44	22.06	22.28	2,117,137	+0.24(+1.11%)
Apr 19, 2006	21.98	22.16	21.88	22.04	1,657,953	+0.03(+0.12%)
Apr 18, 2006	21.81	22.13	21.79	22.01	2,627,321	+0.20(+0.91%)
Apr 17, 2006	21.75	21.81	21.63	21.81	1,758,796	+0.05(+0.24%)
Apr 13, 2006	21.86	21.92	21.72	21.76	1,736,087	-0.10(-0.45%)
Apr 12, 2006	21.75	21.90	21.75	21.86	2,749,719	+0.11(+0.50%)
Apr 11, 2006	21.90	22.00	21.69	21.75	1,836,931	-0.19(-0.85%)
Apr 10, 2006	22.01	22.17	21.87	21.94	1,967,411	-0.09(-0.40%)
Apr 07, 2006	22.24	22.29	21.94	22.03	3,599,769	-0.43(-1.92%)
Apr 06, 2006	22.71	22.77	22.40	22.46	2,151,201	-0.24(-1.08%)
Apr 05, 2006	22.60	22.79	22.42	22.70	4,477,531	+0.16(+0.71%)
Apr 04, 2006	22.47	22.60	22.32	22.54	5,178,240	+0.01(+0.05%)

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.