Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.85	50.04	49.15	49.17	2,998,235	-0.67(-1.35%)
Apr 27, 2007	49.04	50.01	49.03	49.85	2,159,858	+0.64(+1.30%)
Apr 26, 2007	49.81	49.95	49.20	49.20	2,885,601	-0.64(-1.29%)
Apr 25, 2007	49.53	50.18	49.42	49.85	2,871,224	+0.32(+0.65%)
Apr 24, 2007	50.78	50.78	49.44	49.53	3,590,228	-1.64(-3.20%)
Apr 23, 2007	50.71	51.35	50.63	51.16	1,836,373	+0.35(+0.68%)
Apr 20, 2007	51.01	51.23	50.80	50.81	2,594,459	+0.11(+0.22%)
Apr 19, 2007	51.15	51.15	50.09	50.70	1,909,576	+0.10(+0.20%)
Apr 18, 2007	49.98	50.67	49.88	50.60	1,567,342	+0.47(+0.95%)
Apr 17, 2007	49.86	50.15	49.67	50.13	1,629,553	+0.41(+0.83%)
Apr 16, 2007	49.96	50.20	49.60	49.71	1,954,685	-0.20(-0.40%)
Apr 13, 2007	50.08	50.11	49.73	49.91	1,279,860	-0.22(-0.44%)
Apr 12, 2007	49.35	50.19	49.29	50.13	1,735,733	+0.73(+1.49%)
Apr 11, 2007	50.29	50.36	49.27	49.40	2,687,497	-1.08(-2.14%)
Apr 10, 2007	50.60	50.72	50.42	50.48	1,218,009	-0.09(-0.17%)
Apr 09, 2007	50.22	50.78	50.22	50.57	1,641,376	+0.45(+0.91%)
Apr 05, 2007	50.41	50.41	50.01	50.11	1,379,002	-0.27(-0.53%)
Apr 04, 2007	50.51	50.65	50.33	50.38	1,437,109	-0.16(-0.32%)
Apr 03, 2007	50.30	50.71	50.17	50.54	1,607,088	+0.53(+1.07%)
Apr 02, 2007	49.74	50.06	49.57	50.01	2,477,352	+0.45(+0.90%)
Mar 30, 2007	50.11	50.31	49.48	49.56	2,252,111	-0.39(-0.78%)
Mar 29, 2007	49.85	50.09	49.66	49.95	2,108,400	+0.45(+0.90%)
Mar 28, 2007	49.75	49.85	49.40	49.50	1,320,445	-0.47(-0.95%)
Mar 27, 2007	50.05	50.13	49.83	49.97	1,764,637	-0.31(-0.61%)
Mar 26, 2007	50.41	50.53	49.94	50.28	2,270,167	-0.28(-0.55%)
Mar 23, 2007	49.58	50.63	49.58	50.56	3,082,387	+1.06(+2.14%)
Mar 22, 2007	50.02	50.09	49.29	49.50	2,295,878	-0.59(-1.17%)
Mar 21, 2007	49.39	50.09	49.37	50.09	2,895,890	+0.70(+1.42%)
Mar 20, 2007	49.23	49.55	49.08	49.39	2,001,515	+0.02(+0.04%)
Mar 19, 2007	48.61	49.41	48.61	49.37	2,065,957	+0.91(+1.87%)
Mar 16, 2007	48.94	49.11	48.42	48.46	3,922,998	-0.33(-0.68%)
Mar 15, 2007	48.62	48.91	48.49	48.79	2,148,775	+0.19(+0.38%)
Mar 14, 2007	48.57	48.93	47.95	48.60	3,115,185	+0.03(+0.07%)
Mar 13, 2007	49.29	49.27	48.34	48.57	3,043,935	-0.72(-1.46%)
Mar 12, 2007	48.73	49.51	48.65	49.29	1,938,341	+0.51(+1.05%)
Mar 09, 2007	48.88	49.08	48.63	48.78	1,525,618	+0.12(+0.25%)
Mar 08, 2007	48.41	48.94	48.24	48.66	2,767,589	+0.51(+1.05%)
Mar 07, 2007	48.26	48.36	48.02	48.15	1,731,690	+0.01(+0.03%)
Mar 06, 2007	48.00	48.34	47.90	48.14	3,761,106	+0.31(+0.64%)
Mar 05, 2007	47.62	48.30	47.62	47.83	3,295,799	-0.12(-0.25%)
Mar 02, 2007	48.23	48.49	47.81	47.95	2,307,972	-0.28(-0.58%)
Mar 01, 2007	47.44	48.42	47.07	48.23	3,562,179	+0.25(+0.53%)
Feb 28, 2007	48.02	48.50	47.07	47.98	3,088,528	-0.04(-0.08%)
Feb 27, 2007	48.84	49.17	47.78	48.02	3,697,308	-1.29(-2.61%)
Feb 26, 2007	49.35	49.81	49.01	49.31	2,267,698	-0.39(-0.78%)
Feb 23, 2007	49.58	49.85	49.29	49.69	1,969,361	-0.20(-0.40%)
Feb 22, 2007	50.15	50.31	49.71	49.89	1,547,933	-0.38(-0.76%)
Feb 21, 2007	50.35	50.56	50.12	50.27	1,357,886	-0.08(-0.16%)
Feb 20, 2007	50.17	50.41	50.02	50.35	1,919,041	+0.27(+0.53%)
Feb 16, 2007	50.07	50.11	49.92	50.09	3,621,978	+0.03(+0.07%)
Feb 15, 2007	49.77	50.08	49.65	50.05	3,915,510	+0.32(+0.64%)
Feb 14, 2007	49.81	50.05	49.31	49.73	3,565,837	-0.08(-0.16%)
Feb 13, 2007	49.69	50.07	49.65	49.81	2,210,682	+0.13(+0.27%)
Feb 12, 2007	49.42	49.85	49.41	49.68	3,197,221	+0.27(+0.54%)
Feb 09, 2007	49.55	49.71	49.19	49.41	2,373,268	-0.26(-0.52%)
Feb 08, 2007	49.17	49.78	49.04	49.67	2,912,858	+0.51(+1.03%)
Feb 07, 2007	48.99	49.29	48.92	49.16	1,894,031	+0.25(+0.52%)
Feb 06, 2007	48.74	49.04	48.51	48.91	2,163,751	+0.17(+0.34%)
Feb 05, 2007	48.06	48.77	47.88	48.74	2,214,970	+0.38(+0.79%)
Feb 02, 2007	47.86	48.59	47.74	48.36	2,762,497	+0.75(+1.58%)
Feb 01, 2007	47.34	47.62	47.30	47.61	2,894,886	+0.24(+0.51%)
Jan 31, 2007	47.11	47.51	47.11	47.37	1,603,344	-0.02(-0.04%)
Jan 30, 2007	47.37	47.58	47.19	47.39	1,743,821	+0.15(+0.32%)
Jan 29, 2007	47.34	47.46	47.03	47.24	2,304,527	+0.17(+0.35%)
Jan 26, 2007	47.62	47.70	46.97	47.07	1,962,622	-0.54(-1.14%)
Jan 25, 2007	46.92	47.94	46.92	47.61	1,803,875	-0.33(-0.70%)
Jan 24, 2007	47.71	48.02	47.48	47.94	2,869,577	+0.14(+0.29%)
Jan 23, 2007	46.91	47.96	46.85	47.80	3,178,384	+1.01(+2.15%)
Jan 22, 2007	46.51	46.89	46.11	46.79	3,028,923	-0.14(-0.30%)
Jan 19, 2007	46.85	47.03	46.73	46.93	2,250,913	+0.25(+0.53%)
Jan 18, 2007	46.55	46.91	46.51	46.69	1,929,525	+0.13(+0.29%)
Jan 17, 2007	46.65	46.65	46.21	46.55	1,736,033	-0.05(-0.10%)
Jan 16, 2007	46.33	46.61	46.27	46.60	1,339,315	+0.14(+0.30%)
Jan 12, 2007	46.02	46.57	45.93	46.46	1,812,112	+0.25(+0.55%)
Jan 11, 2007	45.81	46.31	45.71	46.21	1,526,068	+0.36(+0.79%)
Jan 10, 2007	45.57	45.88	45.30	45.85	1,544,338	+0.38(+0.84%)
Jan 09, 2007	45.33	45.65	44.98	45.47	1,764,338	+0.28(+0.62%)
Jan 08, 2007	44.76	45.28	44.60	45.19	1,919,491	+0.26(+0.58%)
Jan 05, 2007	44.22	45.11	44.22	44.92	2,227,999	+0.22(+0.49%)
Jan 04, 2007	45.33	45.52	44.66	44.70	2,873,920	-0.79(-1.73%)
Jan 03, 2007	45.14	45.87	45.11	45.49	1,847,605	+0.29(+0.64%)
Dec 29, 2006	45.51	45.61	45.13	45.21	1,062,107	-0.43(-0.95%)
Dec 28, 2006	45.45	45.67	45.41	45.64	715,709	+0.03(+0.06%)
Dec 27, 2006	45.62	45.67	45.43	45.61	887,635	+0.16(+0.35%)
Dec 26, 2006	45.33	45.49	45.11	45.45	605,335	+0.27(+0.61%)
Dec 22, 2006	45.63	45.63	45.04	45.18	1,165,592	-0.45(-0.98%)
Dec 21, 2006	45.74	45.92	45.38	45.63	1,898,075	+0.06(+0.13%)
Dec 20, 2006	44.74	45.69	44.74	45.57	2,178,278	+0.64(+1.43%)
Dec 19, 2006	44.60	45.06	44.60	44.92	1,712,820	+0.33(+0.73%)
Dec 18, 2006	44.91	45.04	44.53	44.60	1,459,574	-0.32(-0.71%)
Dec 15, 2006	44.19	45.07	44.19	44.92	2,584,431	+0.75(+1.69%)
Dec 14, 2006	44.21	44.58	44.16	44.17	2,695,554	-0.03(-0.06%)
Dec 13, 2006	44.52	44.67	44.10	44.20	2,752,463	-0.26(-0.59%)
Dec 12, 2006	45.00	45.14	44.40	44.46	2,490,081	-0.65(-1.44%)
Dec 11, 2006	44.42	45.25	44.41	45.11	1,270,575	+0.45(+1.02%)
Dec 08, 2006	45.07	45.22	44.58	44.65	1,143,427	-0.45(-1.01%)
Dec 07, 2006	45.14	45.33	44.96	45.11	1,805,073	-0.01(-0.03%)
Dec 06, 2006	45.53	45.64	45.02	45.12	1,501,207	-0.41(-0.91%)
Dec 05, 2006	45.43	45.70	45.32	45.53	1,259,193	+0.11(+0.24%)
Dec 04, 2006	45.05	45.57	45.02	45.43	1,574,590	+0.54(+1.20%)
Dec 01, 2006	44.83	45.29	44.53	44.88	2,624,717	+0.19(+0.43%)
Nov 30, 2006	44.71	44.90	44.27	44.69	1,732,888	+0.01(+0.01%)
Nov 29, 2006	43.78	44.77	43.78	44.68	2,719,516	+0.95(+2.18%)
Nov 28, 2006	43.30	43.84	43.16	43.73	2,432,423	+0.18(+0.41%)
Nov 27, 2006	44.14	44.22	43.46	43.55	2,631,905	-0.55(-1.26%)
Nov 24, 2006	44.07	44.36	43.98	44.10	474,893	-0.01(-0.03%)
Nov 22, 2006	44.37	44.40	44.02	44.12	1,484,733	-0.41(-0.93%)
Nov 21, 2006	44.47	44.65	44.28	44.53	2,494,874	+0.06(+0.14%)
Nov 20, 2006	44.62	44.77	44.40	44.47	2,462,376	-0.34(-0.76%)
Nov 17, 2006	45.00	45.23	44.46	44.81	3,162,360	-0.36(-0.80%)
Nov 16, 2006	45.45	45.57	45.14	45.17	2,334,629	-0.28(-0.62%)
Nov 15, 2006	44.50	45.57	44.47	45.45	4,384,862	+1.02(+2.30%)
Nov 14, 2006	43.83	44.62	43.69	44.43	3,459,786	+0.65(+1.48%)
Nov 13, 2006	43.42	44.22	43.32	43.78	3,757,512	+0.58(+1.34%)
Nov 10, 2006	43.00	43.32	42.95	43.20	1,994,970	+0.07(+0.17%)
Nov 09, 2006	43.50	43.88	43.12	43.13	2,578,441	-0.26(-0.60%)
Nov 08, 2006	44.24	44.24	43.32	43.39	5,249,135	-0.95(-2.14%)
Nov 07, 2006	44.27	44.73	43.81	44.34	3,157,268	+0.21(+0.48%)
Nov 06, 2006	43.97	44.32	43.92	44.12	2,543,696	+0.09(+0.20%)
Nov 03, 2006	44.16	44.34	44.00	44.04	1,997,966	+0.03(+0.08%)
Nov 02, 2006	44.41	44.47	43.84	44.00	4,032,473	-0.69(-1.55%)
Nov 01, 2006	44.30	45.02	44.15	44.70	2,937,119	+0.37(+0.83%)
Oct 31, 2006	44.24	44.47	44.11	44.33	2,760,401	-0.05(-0.12%)
Oct 30, 2006	44.08	44.58	44.08	44.38	2,042,295	+0.31(+0.70%)
Oct 27, 2006	44.10	44.30	44.01	44.08	4,463,786	+0.07(+0.15%)
Oct 26, 2006	44.12	44.14	43.27	44.01	3,513,850	-0.11(-0.24%)
Oct 25, 2006	45.43	45.43	44.04	44.12	4,792,213	-1.32(-2.90%)
Oct 24, 2006	45.74	45.91	45.14	45.43	3,496,178	-0.75(-1.63%)
Oct 23, 2006	45.99	46.19	45.87	46.19	2,019,980	+0.25(+0.54%)
Oct 20, 2006	46.17	46.17	45.64	45.94	1,756,550	-0.14(-0.30%)
Oct 19, 2006	46.31	46.37	45.99	46.08	1,303,672	-0.38(-0.82%)
Oct 18, 2006	46.41	46.61	46.34	46.46	2,161,805	+0.06(+0.13%)
Oct 17, 2006	46.46	46.48	46.29	46.40	2,151,321	-0.15(-0.32%)
Oct 16, 2006	46.41	46.56	46.23	46.55	1,341,112	+0.17(+0.36%)
Oct 13, 2006	46.27	46.44	46.09	46.38	1,605,142	+0.19(+0.40%)
Oct 12, 2006	45.87	46.32	45.85	46.19	3,161,761	+0.41(+0.89%)
Oct 11, 2006	45.82	46.01	45.55	45.79	2,296,889	-0.03(-0.07%)
Oct 10, 2006	45.61	45.89	45.41	45.82	3,122,374	+0.18(+0.40%)
Oct 09, 2006	45.82	45.82	45.53	45.64	1,446,994	-0.03(-0.07%)
Oct 06, 2006	45.97	46.01	45.43	45.67	2,192,206	-0.45(-0.97%)
Oct 05, 2006	46.15	46.31	45.98	46.12	1,674,032	-0.24(-0.52%)
Oct 04, 2006	45.85	46.40	45.61	46.36	1,774,222	+0.21(+0.46%)
Oct 03, 2006	46.27	46.39	45.98	46.15	1,854,344	-0.16(-0.35%)
Oct 02, 2006	45.67	46.79	45.56	46.31	2,334,929	+0.85(+1.88%)
Sep 29, 2006	45.44	45.65	45.29	45.45	1,139,833	-0.09(-0.21%)
Sep 28, 2006	45.51	45.73	45.44	45.55	1,238,226	-0.03(-0.07%)
Sep 27, 2006	45.45	45.74	45.31	45.58	1,713,719	+0.19(+0.43%)
Sep 26, 2006	45.31	45.63	45.25	45.39	1,673,133	-0.03(-0.07%)
Sep 25, 2006	45.05	45.61	45.05	45.42	1,654,263	+0.24(+0.53%)
Sep 22, 2006	45.37	45.41	45.11	45.18	850,045	-0.14(-0.31%)
Sep 21, 2006	45.51	45.59	45.17	45.32	1,194,496	-0.19(-0.41%)
Sep 20, 2006	45.54	45.74	45.42	45.51	1,375,557	+0.13(+0.28%)
Sep 19, 2006	45.34	45.59	45.27	45.38	1,690,805	-0.13(-0.29%)
Sep 18, 2006	45.70	45.85	45.33	45.51	2,020,879	-0.05(-0.12%)
Sep 15, 2006	45.93	46.21	45.53	45.57	2,511,947	-0.10(-0.22%)
Sep 14, 2006	45.21	45.85	45.18	45.67	1,525,469	+0.35(+0.77%)
Sep 13, 2006	45.41	45.41	45.00	45.32	1,440,704	-0.11(-0.24%)
Sep 12, 2006	46.01	46.01	45.09	45.43	1,750,410	-0.57(-1.23%)
Sep 11, 2006	45.58	46.06	45.47	45.99	1,125,756	+0.55(+1.22%)
Sep 08, 2006	45.51	45.64	45.33	45.44	888,683	+0.03(+0.07%)
Sep 07, 2006	45.81	45.81	45.27	45.41	905,606	-0.26(-0.57%)
Sep 06, 2006	45.57	45.86	45.49	45.67	1,855,842	+0.09(+0.21%)
Sep 05, 2006	45.05	45.78	45.05	45.57	1,713,868	+0.69(+1.53%)
Sep 01, 2006	44.61	45.09	44.40	44.88	1,951,989	+0.27(+0.61%)
Aug 31, 2006	44.63	44.90	44.53	44.61	2,030,763	+0.15(+0.33%)
Aug 30, 2006	44.37	44.76	44.20	44.46	2,346,310	+0.40(+0.91%)
Aug 29, 2006	43.92	44.12	43.83	44.06	1,273,869	+0.06(+0.14%)
Aug 28, 2006	43.76	44.12	43.74	44.00	1,590,165	+0.33(+0.76%)
Aug 25, 2006	43.84	43.88	43.54	43.67	729,187	-0.31(-0.70%)
Aug 24, 2006	44.02	44.20	43.85	43.98	1,102,842	-0.07(-0.17%)
Aug 23, 2006	44.04	44.20	43.87	44.05	1,009,541	+0.08(+0.18%)
Aug 22, 2006	44.10	44.20	43.92	43.97	984,081	-0.01(-0.03%)
Aug 21, 2006	44.07	44.09	43.82	43.98	880,446	-0.09(-0.20%)
Aug 18, 2006	44.24	44.30	43.92	44.07	1,203,781	-0.23(-0.53%)
Aug 17, 2006	44.20	44.45	44.08	44.30	1,497,014	+0.19(+0.42%)
Aug 16, 2006	44.14	44.27	43.84	44.12	1,656,809	+0.21(+0.49%)
Aug 15, 2006	43.73	44.05	43.60	43.90	1,277,763	+0.41(+0.95%)
Aug 14, 2006	43.31	43.89	43.31	43.49	927,471	+0.25(+0.59%)
Aug 11, 2006	43.30	43.39	43.07	43.24	1,585,223	-0.10(-0.23%)
Aug 10, 2006	42.94	43.48	42.59	43.34	1,721,806	+0.40(+0.93%)
Aug 09, 2006	43.40	43.68	42.89	42.94	1,779,614	-0.19(-0.43%)
Aug 08, 2006	42.90	43.45	42.90	43.12	1,952,738	+0.29(+0.67%)
Aug 07, 2006	43.30	43.30	42.81	42.83	2,301,981	-0.47(-1.08%)
Aug 04, 2006	43.40	43.60	43.20	43.30	2,549,387	-0.08(-0.18%)
Aug 03, 2006	43.74	43.74	43.37	43.38	3,065,165	-0.53(-1.20%)
Aug 02, 2006	44.25	44.25	43.86	43.91	2,072,547	-0.17(-0.39%)
Aug 01, 2006	44.18	44.18	43.70	44.08	2,127,509	-0.11(-0.26%)
Jul 31, 2006	43.68	44.21	43.64	44.20	2,340,170	+0.24(+0.55%)
Jul 28, 2006	44.27	44.34	43.54	43.96	1,779,763	-0.09(-0.20%)
Jul 27, 2006	44.73	45.14	43.85	44.04	2,344,214	-0.65(-1.45%)
Jul 26, 2006	44.50	45.06	44.06	44.69	1,889,538	+0.02(+0.04%)
Jul 25, 2006	44.12	44.84	43.94	44.67	2,326,692	+0.68(+1.55%)
Jul 24, 2006	43.73	44.31	43.72	43.99	1,587,620	+0.26(+0.60%)
Jul 21, 2006	43.76	44.02	43.47	43.73	1,511,840	+0.13(+0.31%)
Jul 20, 2006	43.92	44.23	43.54	43.60	1,279,261	-0.38(-0.87%)
Jul 19, 2006	42.62	44.06	42.62	43.98	1,999,164	+1.64(+3.86%)
Jul 18, 2006	42.43	42.60	41.84	42.34	1,353,243	-0.02(-0.05%)
Jul 17, 2006	42.71	42.77	42.27	42.36	1,789,797	-0.35(-0.83%)
Jul 14, 2006	42.70	42.77	42.16	42.71	1,321,194	-0.17(-0.40%)
Jul 13, 2006	42.87	43.16	42.74	42.89	1,453,433	-0.17(-0.39%)
Jul 12, 2006	43.40	43.40	42.94	43.06	1,514,087	-0.18(-0.42%)
Jul 11, 2006	42.53	43.34	42.44	43.24	1,040,991	+0.57(+1.33%)
Jul 10, 2006	42.27	42.73	42.22	42.67	1,010,439	+0.57(+1.35%)
Jul 07, 2006	42.50	42.62	42.01	42.10	971,951	-0.57(-1.33%)
Jul 06, 2006	42.41	42.93	42.41	42.67	1,086,368	+0.21(+0.49%)
Jul 05, 2006	42.79	42.87	42.41	42.46	1,250,656	-0.49(-1.15%)
Jul 03, 2006	42.94	43.08	42.61	42.95	680,066	+0.18(+0.42%)
Jun 30, 2006	42.77	43.58	42.57	42.77	3,193,960	+0.00(+0.00%)
Jun 29, 2006	41.93	42.83	41.87	42.77	3,418,751	+1.13(+2.71%)
Jun 28, 2006	41.69	42.07	41.38	41.65	2,857,296	+0.07(+0.16%)
Jun 27, 2006	41.57	41.93	41.32	41.58	2,890,244	+0.07(+0.16%)
Jun 26, 2006	41.60	41.68	41.35	41.51	1,508,845	-0.07(-0.16%)
Jun 23, 2006	41.60	41.93	41.47	41.58	1,451,037	-0.22(-0.53%)
Jun 22, 2006	41.80	41.97	41.61	41.80	1,473,651	-0.03(-0.08%)
Jun 21, 2006	41.54	42.07	41.47	41.83	1,640,485	+0.27(+0.64%)
Jun 20, 2006	41.83	41.98	41.47	41.57	1,386,490	-0.15(-0.37%)
Jun 19, 2006	42.06	42.26	41.59	41.72	1,688,858	-0.35(-0.84%)
Jun 16, 2006	41.40	42.07	41.38	42.07	3,756,763	-0.01(-0.02%)
Jun 15, 2006	41.40	42.27	41.07	42.08	2,404,418	+0.53(+1.27%)
Jun 14, 2006	41.62	41.83	41.26	41.55	2,914,205	-0.52(-1.24%)
Jun 13, 2006	42.03	42.34	41.90	42.07	2,077,489	+0.07(+0.17%)
Jun 12, 2006	42.73	42.74	41.94	42.00	1,475,748	-0.65(-1.52%)
Jun 09, 2006	42.66	42.95	42.58	42.65	1,773,024	+0.01(+0.03%)
Jun 08, 2006	42.29	42.75	41.81	42.63	3,221,516	+0.17(+0.41%)
Jun 07, 2006	42.85	43.30	42.44	42.46	2,664,254	-0.37(-0.87%)
Jun 06, 2006	43.44	43.64	42.62	42.83	1,617,122	-0.44(-1.02%)
Jun 05, 2006	43.57	43.82	43.24	43.28	2,030,314	-0.16(-0.37%)
Jun 02, 2006	43.20	43.56	43.02	43.44	2,431,525	+0.17(+0.40%)
Jun 01, 2006	43.20	43.58	43.07	43.26	3,260,903	+0.07(+0.17%)
May 31, 2006	43.27	43.68	42.96	43.19	2,633,253	-0.11(-0.26%)
May 30, 2006	43.30	43.50	43.10	43.30	2,103,997	-0.25(-0.58%)
May 26, 2006	43.74	43.93	43.49	43.56	1,197,042	-0.08(-0.18%)
May 25, 2006	43.74	44.00	43.55	43.64	2,034,657	-0.25(-0.56%)
May 24, 2006	43.98	44.16	43.32	43.88	3,492,134	-0.10(-0.23%)
May 23, 2006	45.04	45.08	43.92	43.98	3,026,976	-1.06(-2.36%)
May 22, 2006	44.39	45.35	44.26	45.05	2,841,721	+0.66(+1.49%)
May 19, 2006	44.07	44.63	43.90	44.38	2,227,550	+0.38(+0.87%)
May 18, 2006	43.40	44.31	43.40	44.00	1,796,087	+0.08(+0.18%)
May 17, 2006	44.34	44.48	43.75	43.92	1,937,762	-0.57(-1.29%)
May 16, 2006	44.71	44.75	44.41	44.50	1,817,503	-0.19(-0.42%)
May 15, 2006	44.40	44.74	44.35	44.68	2,481,695	+0.17(+0.37%)
May 12, 2006	45.19	45.37	44.46	44.52	1,993,173	-0.68(-1.51%)
May 11, 2006	45.42	45.69	45.12	45.20	1,645,278	-0.21(-0.47%)
May 10, 2006	45.74	45.79	45.27	45.41	1,810,464	-0.13(-0.29%)
May 09, 2006	45.80	45.80	45.47	45.55	1,943,902	-0.25(-0.54%)
May 08, 2006	45.53	45.91	45.19	45.79	1,718,511	+0.27(+0.60%)
May 05, 2006	45.25	45.70	45.12	45.52	1,653,215	+0.33(+0.74%)
May 04, 2006	45.11	45.25	44.96	45.19	2,344,064	-0.01(-0.01%)
May 03, 2006	45.07	45.31	44.70	45.19	3,124,620	+0.25(+0.56%)
May 02, 2006	44.91	45.11	44.76	44.94	2,755,159	+0.03(+0.06%)

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.