Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.92	34.44	33.54	33.63	848,371	-0.63(-1.84%)
Apr 27, 2007	34.40	34.58	33.62	34.26	1,233,862	-0.81(-2.31%)
Apr 26, 2007	35.34	35.78	35.05	35.07	554,407	-0.23(-0.66%)
Apr 25, 2007	34.99	35.49	34.59	35.30	886,834	+0.37(+1.06%)
Apr 24, 2007	34.84	35.29	34.62	34.93	807,709	+0.08(+0.22%)
Apr 23, 2007	34.95	35.26	34.75	34.86	748,197	+0.03(+0.10%)
Apr 20, 2007	34.41	34.95	34.38	34.82	905,940	+0.48(+1.40%)
Apr 19, 2007	33.63	34.39	33.32	34.34	973,127	+0.54(+1.60%)
Apr 18, 2007	33.74	34.04	33.70	33.80	744,019	-0.06(-0.18%)
Apr 17, 2007	33.96	33.96	33.76	33.86	458,071	-0.10(-0.30%)
Apr 16, 2007	33.72	34.14	33.57	33.96	380,098	+0.30(+0.90%)
Apr 13, 2007	33.76	33.79	33.26	33.66	376,892	-0.10(-0.31%)
Apr 12, 2007	33.35	33.86	33.22	33.76	678,580	+0.32(+0.94%)
Apr 11, 2007	33.75	33.83	33.44	33.45	691,114	-0.30(-0.89%)
Apr 10, 2007	33.52	33.92	33.39	33.75	322,092	+0.19(+0.57%)
Apr 09, 2007	33.07	33.63	33.00	33.56	763,986	+0.59(+1.79%)
Apr 05, 2007	32.72	33.05	32.59	32.97	655,698	+0.12(+0.38%)
Apr 04, 2007	33.13	33.15	32.59	32.85	881,892	-0.31(-0.93%)
Apr 03, 2007	32.95	33.25	32.87	33.15	723,761	+0.32(+0.98%)
Apr 02, 2007	32.81	32.87	32.54	32.83	651,618	+0.03(+0.10%)
Mar 30, 2007	32.96	33.20	32.43	32.80	1,036,380	-0.08(-0.25%)
Mar 29, 2007	33.16	33.31	32.62	32.88	851,577	-0.17(-0.52%)
Mar 28, 2007	33.17	33.26	32.87	33.05	420,906	-0.28(-0.84%)
Mar 27, 2007	33.63	33.63	33.28	33.33	458,362	-0.38(-1.14%)
Mar 26, 2007	33.90	33.96	33.27	33.72	704,960	-0.25(-0.73%)
Mar 23, 2007	33.64	34.11	33.48	33.96	474,540	+0.34(+1.02%)
Mar 22, 2007	33.04	33.65	33.03	33.62	1,047,602	+0.63(+1.91%)
Mar 21, 2007	32.32	33.06	32.16	32.99	503,397	+0.77(+2.39%)
Mar 20, 2007	31.97	32.26	31.94	32.22	882,038	+0.18(+0.56%)
Mar 19, 2007	32.08	32.19	31.84	32.04	637,043	+0.09(+0.28%)
Mar 16, 2007	31.93	32.04	31.58	31.95	741,104	-0.03(-0.09%)
Mar 15, 2007	31.41	32.04	31.40	31.98	412,307	+0.51(+1.64%)
Mar 14, 2007	31.29	31.55	30.83	31.47	716,619	+0.12(+0.39%)
Mar 13, 2007	32.21	32.16	31.18	31.34	931,299	-0.86(-2.68%)
Mar 12, 2007	32.10	32.26	32.04	32.21	397,004	-0.04(-0.13%)
Mar 09, 2007	32.24	32.39	32.01	32.25	363,192	+0.27(+0.86%)
Mar 08, 2007	32.01	32.25	31.91	31.97	596,964	+0.13(+0.41%)
Mar 07, 2007	31.54	32.02	31.49	31.84	719,243	+0.21(+0.67%)
Mar 06, 2007	31.26	31.84	31.26	31.63	1,113,770	+0.71(+2.31%)
Mar 05, 2007	30.88	31.14	30.61	30.92	1,073,253	-0.20(-0.64%)
Mar 02, 2007	31.63	31.67	31.06	31.12	1,722,685	-0.62(-1.95%)
Mar 01, 2007	31.51	31.95	31.12	31.73	1,131,973	+0.07(+0.22%)
Feb 28, 2007	31.77	31.95	31.48	31.67	966,860	-0.16(-0.50%)
Feb 27, 2007	32.52	32.66	31.56	31.82	1,273,650	-0.93(-2.83%)
Feb 26, 2007	33.11	33.17	32.59	32.75	1,521,268	-0.22(-0.67%)
Feb 23, 2007	33.04	33.10	32.70	32.97	713,413	-0.13(-0.39%)
Feb 22, 2007	33.18	33.52	32.93	33.10	823,303	-0.08(-0.23%)
Feb 21, 2007	33.04	33.23	32.96	33.17	530,505	-0.02(-0.06%)
Feb 20, 2007	32.71	33.31	32.62	33.20	677,706	+0.47(+1.43%)
Feb 16, 2007	32.94	32.97	32.34	32.73	770,107	-0.07(-0.21%)
Feb 15, 2007	32.93	33.02	32.69	32.80	596,818	-0.07(-0.21%)
Feb 14, 2007	32.69	32.93	32.63	32.87	748,158	+0.30(+0.91%)
Feb 13, 2007	31.97	32.57	31.97	32.57	571,505	+0.69(+2.15%)
Feb 12, 2007	31.91	32.08	31.73	31.88	513,933	-0.02(-0.06%)
Feb 09, 2007	32.35	32.41	31.80	31.91	665,609	-0.40(-1.23%)
Feb 08, 2007	32.47	32.60	32.23	32.30	939,898	-0.30(-0.93%)
Feb 07, 2007	32.46	32.66	32.35	32.61	431,983	+0.22(+0.68%)
Feb 06, 2007	32.21	32.39	32.09	32.39	718,514	+0.18(+0.55%)
Feb 05, 2007	32.47	32.47	32.04	32.21	961,031	-0.30(-0.91%)
Feb 02, 2007	32.03	32.54	31.99	32.50	908,563	+0.59(+1.85%)
Feb 01, 2007	31.44	31.97	31.44	31.91	1,196,697	+0.62(+2.00%)
Jan 31, 2007	30.90	31.43	30.76	31.29	516,514	+0.39(+1.27%)
Jan 30, 2007	30.80	31.03	30.66	30.90	580,495	+0.27(+0.87%)
Jan 29, 2007	30.88	31.25	30.57	30.63	1,300,029	-0.25(-0.80%)
Jan 26, 2007	30.53	31.01	30.46	30.88	1,747,607	+0.58(+1.93%)
Jan 25, 2007	0.0069	30.78	29.01	30.29	5,050,878	-1.50(-4.71%)
Jan 24, 2007	31.73	31.94	31.56	31.79	673,188	+0.23(+0.72%)
Jan 23, 2007	31.14	31.75	31.02	31.56	1,009,563	+0.42(+1.34%)
Jan 22, 2007	31.14	31.27	30.91	31.14	635,877	+0.10(+0.33%)
Jan 19, 2007	30.92	31.21	30.57	31.04	457,925	+0.43(+1.39%)
Jan 18, 2007	30.93	31.16	30.60	30.62	575,248	-0.32(-1.02%)
Jan 17, 2007	31.22	31.32	30.81	30.93	390,591	-0.32(-1.03%)
Jan 16, 2007	31.18	31.48	31.12	31.25	601,336	+0.24(+0.77%)
Jan 12, 2007	30.28	31.02	30.28	31.01	849,391	+0.73(+2.42%)
Jan 11, 2007	29.98	30.35	29.95	30.28	586,908	+0.45(+1.52%)
Jan 10, 2007	29.61	29.89	29.61	29.83	729,007	+0.14(+0.46%)
Jan 09, 2007	29.57	29.74	29.28	29.69	476,143	+0.15(+0.51%)
Jan 08, 2007	29.33	29.89	29.24	29.54	986,827	+0.17(+0.58%)
Jan 05, 2007	30.01	30.28	29.30	29.37	835,983	-0.64(-2.15%)
Jan 04, 2007	29.85	30.09	29.65	30.01	453,553	+0.10(+0.32%)
Jan 03, 2007	29.94	30.30	29.57	29.92	891,657	+0.19(+0.62%)
Dec 29, 2006	29.97	30.16	29.61	29.73	306,789	-0.34(-1.12%)
Dec 28, 2006	30.19	30.39	30.05	30.07	278,806	-0.17(-0.57%)
Dec 27, 2006	29.85	30.32	29.81	30.24	260,297	+0.56(+1.90%)
Dec 26, 2006	29.33	29.71	29.17	29.68	426,882	+0.32(+1.08%)
Dec 22, 2006	29.74	29.74	29.32	29.36	323,404	-0.40(-1.34%)
Dec 21, 2006	29.78	30.27	29.63	29.76	737,023	-0.01(-0.05%)
Dec 20, 2006	29.57	30.05	29.40	29.77	902,442	-0.31(-1.03%)
Dec 19, 2006	30.12	30.18	29.92	30.08	499,753	-0.16(-0.52%)
Dec 18, 2006	30.86	30.92	30.08	30.24	509,081	-0.62(-2.00%)
Dec 15, 2006	31.30	31.43	30.78	30.86	577,289	-0.40(-1.30%)
Dec 14, 2006	30.73	31.50	30.65	31.26	496,110	+0.54(+1.74%)
Dec 13, 2006	30.98	31.10	30.65	30.73	423,967	-0.25(-0.80%)
Dec 12, 2006	31.17	31.32	30.84	30.97	464,483	-0.20(-0.64%)
Dec 11, 2006	31.15	31.43	30.91	31.17	1,622,559	-0.01(-0.04%)
Dec 08, 2006	31.43	31.46	31.10	31.18	522,781	-0.31(-0.98%)
Dec 07, 2006	31.47	31.62	31.32	31.49	918,911	+0.03(+0.09%)
Dec 06, 2006	31.56	31.61	31.29	31.47	561,403	-0.13(-0.41%)
Dec 05, 2006	31.58	31.73	31.44	31.60	730,173	-0.01(-0.02%)
Dec 04, 2006	31.47	31.69	31.31	31.60	709,040	+0.14(+0.46%)
Dec 01, 2006	31.03	31.80	31.01	31.46	886,847	-0.23(-0.71%)
Nov 30, 2006	31.32	31.69	31.32	31.69	896,029	+0.29(+0.92%)
Nov 29, 2006	31.39	31.61	31.00	31.40	947,185	+0.04(+0.13%)
Nov 28, 2006	31.06	31.45	30.90	31.36	888,159	+0.26(+0.84%)
Nov 27, 2006	31.73	31.73	31.05	31.10	2,393,104	-0.66(-2.07%)
Nov 24, 2006	32.13	32.19	31.60	31.75	699,859	-0.49(-1.53%)
Nov 22, 2006	31.91	32.33	31.69	32.25	637,043	+0.34(+1.08%)
Nov 21, 2006	31.84	32.07	31.62	31.91	586,033	+0.14(+0.43%)
Nov 20, 2006	31.29	31.79	31.12	31.77	913,810	+0.37(+1.18%)
Nov 17, 2006	31.86	31.86	31.27	31.40	678,143	-0.16(-0.52%)
Nov 16, 2006	31.82	32.01	31.54	31.56	975,022	+0.00(+0.00%)
Nov 15, 2006	31.34	31.66	31.27	31.56	751,306	+0.26(+0.83%)
Nov 14, 2006	31.07	31.35	30.75	31.30	1,382,083	+0.29(+0.93%)
Nov 13, 2006	30.66	31.08	30.45	31.01	747,954	+0.21(+0.67%)
Nov 10, 2006	30.46	30.82	30.22	30.81	576,997	+0.33(+1.08%)
Nov 09, 2006	30.58	30.68	30.38	30.48	810,332	-0.08(-0.27%)
Nov 08, 2006	30.07	30.69	29.81	30.56	715,016	+0.32(+1.04%)
Nov 07, 2006	30.02	30.53	29.89	30.25	811,498	+0.19(+0.64%)
Nov 06, 2006	29.69	30.14	29.67	30.05	1,028,947	+0.54(+1.81%)
Nov 03, 2006	29.26	29.55	28.92	29.52	705,397	+0.32(+1.10%)
Nov 02, 2006	28.65	29.36	28.60	29.20	818,348	+0.21(+0.71%)
Nov 01, 2006	29.89	29.92	28.77	28.99	1,585,103	-0.91(-3.03%)
Oct 31, 2006	29.92	30.09	29.47	29.89	728,862	-0.19(-0.64%)
Oct 30, 2006	30.05	30.18	29.63	30.09	1,137,817	-0.20(-0.66%)
Oct 27, 2006	30.85	30.99	30.21	30.29	730,173	-0.75(-2.41%)
Oct 26, 2006	29.96	31.13	29.07	31.03	1,776,464	+1.07(+3.57%)
Oct 25, 2006	30.25	30.53	29.88	29.96	1,193,491	-0.22(-0.73%)
Oct 24, 2006	29.75	30.22	29.59	30.18	857,407	+0.33(+1.10%)
Oct 23, 2006	29.98	30.28	29.68	29.85	863,383	-0.20(-0.66%)
Oct 20, 2006	30.26	30.26	29.66	30.05	1,118,288	-0.13(-0.43%)
Oct 19, 2006	29.61	30.20	29.51	30.18	1,391,993	+0.58(+1.97%)
Oct 18, 2006	29.76	30.27	29.40	29.60	1,081,123	-0.09(-0.30%)
Oct 17, 2006	29.98	30.03	29.28	29.69	877,665	-0.61(-2.02%)
Oct 16, 2006	29.70	30.30	29.64	30.30	878,394	+0.67(+2.27%)
Oct 13, 2006	29.30	29.68	29.30	29.63	769,670	+0.38(+1.29%)
Oct 12, 2006	29.07	29.30	28.99	29.25	687,908	+0.26(+0.90%)
Oct 11, 2006	29.16	29.16	28.64	28.99	870,961	-0.25(-0.84%)
Oct 10, 2006	29.30	29.79	29.03	29.24	1,166,966	+0.01(+0.02%)
Oct 09, 2006	28.45	29.33	28.40	29.23	886,847	+0.62(+2.18%)
Oct 06, 2006	28.82	28.83	28.21	28.61	839,918	-0.34(-1.16%)
Oct 05, 2006	28.19	29.04	28.05	28.94	775,499	+0.71(+2.53%)
Oct 04, 2006	28.12	28.24	27.84	28.23	1,026,761	+0.06(+0.22%)
Oct 03, 2006	28.06	28.52	27.79	28.17	830,445	+0.08(+0.27%)
Oct 02, 2006	28.35	28.45	27.93	28.09	542,893	-0.30(-1.04%)
Sep 29, 2006	28.74	29.67	28.38	28.39	1,932,847	+0.04(+0.15%)
Sep 28, 2006	26.68	28.40	26.55	28.34	2,235,847	+1.84(+6.94%)
Sep 27, 2006	26.35	26.81	26.35	26.51	668,232	+0.04(+0.16%)
Sep 26, 2006	25.62	26.63	25.59	26.46	937,566	+1.11(+4.38%)
Sep 25, 2006	25.54	25.54	24.87	25.35	800,713	-0.09(-0.35%)
Sep 22, 2006	25.65	25.76	25.17	25.44	580,495	-0.28(-1.09%)
Sep 21, 2006	25.43	26.09	25.43	25.72	1,022,971	+0.35(+1.38%)
Sep 20, 2006	25.28	25.89	25.20	25.37	461,131	+0.24(+0.96%)
Sep 19, 2006	25.74	25.85	24.88	25.13	866,735	-0.60(-2.35%)
Sep 18, 2006	25.61	25.97	25.28	25.74	718,805	+0.42(+1.65%)
Sep 15, 2006	25.59	25.69	25.05	25.32	991,928	+0.10(+0.41%)
Sep 14, 2006	25.48	25.95	25.09	25.22	780,017	-0.27(-1.05%)
Sep 13, 2006	24.71	25.62	24.69	25.48	740,375	+0.68(+2.74%)
Sep 12, 2006	24.76	24.90	24.65	24.80	1,344,627	+0.09(+0.36%)
Sep 11, 2006	24.87	25.14	24.49	24.71	950,974	-0.29(-1.18%)
Sep 08, 2006	25.20	25.34	25.00	25.01	1,124,409	-0.17(-0.68%)
Sep 07, 2006	25.15	25.30	25.01	25.18	487,656	-0.07(-0.27%)
Sep 06, 2006	25.49	25.70	25.22	25.25	509,372	-0.47(-1.81%)
Sep 05, 2006	25.52	25.87	25.31	25.72	487,656	+0.08(+0.32%)
Sep 01, 2006	25.63	25.85	25.39	25.63	419,886	+0.17(+0.67%)
Aug 31, 2006	25.24	25.58	25.00	25.46	682,224	+0.23(+0.90%)
Aug 30, 2006	25.25	25.45	25.09	25.24	340,164	+0.08(+0.30%)
Aug 29, 2006	25.44	25.48	24.97	25.16	585,159	-0.21(-0.84%)
Aug 28, 2006	25.15	25.61	25.15	25.37	537,646	+0.22(+0.87%)
Aug 25, 2006	25.03	25.25	24.54	25.15	1,059,116	+0.03(+0.14%)
Aug 24, 2006	25.65	25.65	24.81	25.12	706,271	-0.40(-1.59%)
Aug 23, 2006	25.61	25.87	25.26	25.52	359,694	+0.01(+0.05%)
Aug 22, 2006	25.54	25.87	25.49	25.51	365,961	-0.08(-0.30%)
Aug 21, 2006	26.03	26.03	25.55	25.59	341,767	-0.58(-2.20%)
Aug 18, 2006	26.44	26.45	25.98	26.16	429,505	-0.27(-1.04%)
Aug 17, 2006	26.62	26.85	26.38	26.44	659,925	-0.18(-0.67%)
Aug 16, 2006	25.98	26.64	25.83	26.62	665,172	+0.84(+3.27%)
Aug 15, 2006	24.98	25.89	24.91	25.77	747,517	+1.08(+4.36%)
Aug 14, 2006	25.28	25.28	24.58	24.69	913,810	-0.50(-1.99%)
Aug 11, 2006	25.65	25.71	25.16	25.20	480,224	-0.53(-2.05%)
Aug 10, 2006	25.11	25.81	24.97	25.72	684,556	+0.47(+1.85%)
Aug 09, 2006	26.45	26.55	25.24	25.26	1,196,843	-1.04(-3.94%)
Aug 08, 2006	26.75	27.13	26.17	26.29	758,156	-0.35(-1.31%)
Aug 07, 2006	26.70	26.94	26.55	26.64	621,303	-0.20(-0.74%)
Aug 04, 2006	27.14	27.89	26.39	26.84	880,872	-0.14(-0.51%)
Aug 03, 2006	26.04	27.08	26.01	26.98	748,391	+0.78(+2.99%)
Aug 02, 2006	26.22	26.48	25.90	26.20	588,657	+0.05(+0.18%)
Aug 01, 2006	26.73	26.75	25.98	26.15	795,466	-0.74(-2.76%)
Jul 31, 2006	26.34	27.04	26.09	26.89	1,100,798	+0.52(+1.98%)
Jul 28, 2006	25.62	26.75	25.32	26.37	1,687,998	+1.09(+4.32%)
Jul 27, 2006	26.66	27.04	24.80	25.28	1,687,269	-1.13(-4.26%)
Jul 26, 2006	26.38	26.44	25.61	26.40	1,007,668	+0.02(+0.08%)
Jul 25, 2006	26.69	26.70	25.93	26.38	1,028,510	-0.54(-2.01%)
Jul 24, 2006	25.76	27.10	25.53	26.92	911,478	+1.17(+4.53%)
Jul 21, 2006	26.35	26.45	25.61	25.76	902,879	-0.58(-2.19%)
Jul 20, 2006	27.53	27.69	26.14	26.33	870,233	-1.07(-3.91%)
Jul 19, 2006	26.96	27.50	26.74	27.40	638,355	+0.45(+1.65%)
Jul 18, 2006	26.63	27.27	26.59	26.96	718,951	+0.25(+0.95%)
Jul 17, 2006	26.30	26.91	26.29	26.70	798,235	+0.31(+1.17%)
Jul 14, 2006	26.82	26.84	26.03	26.40	1,158,950	-0.51(-1.91%)
Jul 13, 2006	27.47	27.56	26.86	26.91	754,367	-0.56(-2.05%)
Jul 12, 2006	28.19	28.30	27.45	27.47	442,622	-0.72(-2.56%)
Jul 11, 2006	28.09	28.27	27.55	28.19	558,050	-0.03(-0.12%)
Jul 10, 2006	28.05	28.63	27.88	28.23	451,075	+0.23(+0.83%)
Jul 07, 2006	28.37	28.37	27.73	27.99	520,157	-0.45(-1.59%)
Jul 06, 2006	28.80	28.92	28.12	28.45	601,628	-0.35(-1.22%)
Jul 05, 2006	29.33	29.38	28.39	28.80	834,671	-0.64(-2.17%)
Jul 03, 2006	28.95	29.53	28.85	29.44	553,970	+0.27(+0.94%)
Jun 30, 2006	28.37	29.16	28.22	29.16	3,851,119	+0.84(+2.98%)
Jun 29, 2006	27.18	28.32	27.16	28.32	970,650	+1.28(+4.72%)
Jun 28, 2006	27.23	27.26	26.51	27.04	852,306	-0.09(-0.33%)
Jun 27, 2006	27.67	27.81	26.80	27.13	809,312	-0.53(-1.91%)
Jun 26, 2006	27.61	27.82	27.18	27.66	702,919	+0.21(+0.77%)
Jun 23, 2006	27.43	27.86	27.10	27.45	637,481	-0.08(-0.27%)
Jun 22, 2006	27.95	28.03	26.95	27.52	912,352	-0.56(-1.98%)
Jun 21, 2006	27.75	28.19	27.66	28.08	1,089,576	+0.43(+1.54%)
Jun 20, 2006	27.66	28.09	27.45	27.65	856,387	+0.01(+0.02%)
Jun 19, 2006	28.27	28.32	27.46	27.64	686,159	-0.62(-2.21%)
Jun 16, 2006	28.47	28.52	27.74	28.27	1,313,729	-0.23(-0.82%)
Jun 15, 2006	27.38	28.63	27.34	28.50	737,606	+1.26(+4.61%)
Jun 14, 2006	27.06	27.42	26.79	27.25	619,991	+0.16(+0.61%)
Jun 13, 2006	27.38	27.91	26.94	27.08	1,122,951	-0.54(-1.96%)
Jun 12, 2006	28.43	28.51	27.52	27.62	679,600	-0.78(-2.75%)
Jun 09, 2006	28.83	29.06	28.14	28.41	736,440	-0.39(-1.36%)
Jun 08, 2006	28.06	28.93	27.62	28.80	1,274,670	+0.19(+0.67%)
Jun 07, 2006	28.85	29.33	28.51	28.61	868,484	-0.23(-0.79%)
Jun 06, 2006	29.09	29.26	28.69	28.83	1,153,995	-0.11(-0.38%)
Jun 05, 2006	29.64	29.64	28.61	28.94	1,734,782	-0.87(-2.92%)
Jun 02, 2006	30.11	30.26	29.54	29.81	578,746	-0.16(-0.55%)
Jun 01, 2006	29.88	30.23	29.55	29.98	786,576	+0.19(+0.64%)
May 31, 2006	29.28	29.92	29.24	29.79	1,035,943	+0.54(+1.85%)
May 30, 2006	29.78	29.87	29.05	29.24	870,233	-0.54(-1.80%)
May 26, 2006	29.72	30.02	29.45	29.78	575,831	+0.21(+0.70%)
May 25, 2006	29.30	29.69	28.94	29.57	859,885	+0.57(+1.96%)
May 24, 2006	29.35	29.68	28.29	29.00	984,058	-0.33(-1.12%)
May 23, 2006	30.29	30.88	29.30	29.33	1,054,598	-0.69(-2.29%)
May 22, 2006	30.00	30.29	29.17	30.02	1,199,029	-0.06(-0.21%)
May 19, 2006	30.29	30.69	29.63	30.08	802,462	-0.27(-0.90%)
May 18, 2006	30.39	30.70	30.09	30.35	724,781	-0.03(-0.09%)
May 17, 2006	31.05	31.25	30.20	30.38	830,153	-0.80(-2.57%)
May 16, 2006	31.58	31.77	31.02	31.18	787,596	-0.38(-1.20%)
May 15, 2006	32.65	32.73	31.24	31.56	984,495	-1.10(-3.36%)
May 12, 2006	32.66	32.74	32.56	32.66	1,217,684	+0.00(+0.00%)
May 11, 2006	32.69	32.87	32.59	32.66	946,602	-0.01(-0.04%)
May 10, 2006	32.75	32.81	32.54	32.67	891,948	-0.08(-0.23%)
May 09, 2006	32.97	32.97	32.47	32.75	1,021,660	-0.21(-0.65%)
May 08, 2006	33.04	33.17	32.73	32.96	687,179	-0.08(-0.23%)
May 05, 2006	32.91	33.33	32.77	33.04	883,349	+0.30(+0.92%)
May 04, 2006	32.12	33.15	32.09	32.74	1,066,549	+0.62(+1.92%)
May 03, 2006	31.73	32.29	31.55	32.12	945,582	+0.41(+1.30%)
May 02, 2006	31.68	31.73	31.08	31.71	813,538	+0.12(+0.37%)

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.