Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.17	38.69	37.91	38.38	4,058,939	+0.30(+0.80%)
Apr 27, 2007	38.25	38.49	37.82	38.07	3,933,643	-0.18(-0.46%)
Apr 26, 2007	39.02	39.21	38.12	38.25	4,289,255	-0.59(-1.52%)
Apr 25, 2007	38.67	39.09	38.52	38.84	3,373,790	+0.50(+1.30%)
Apr 24, 2007	38.49	38.52	38.12	38.34	3,296,361	+0.16(+0.43%)
Apr 23, 2007	38.38	38.72	38.04	38.18	2,153,735	-0.10(-0.26%)
Apr 20, 2007	40.43	40.43	38.12	38.28	3,716,414	+0.10(+0.26%)
Apr 19, 2007	37.78	38.41	37.78	38.18	1,790,497	-0.28(-0.74%)
Apr 18, 2007	37.99	38.61	37.96	38.46	2,544,725	+0.28(+0.72%)
Apr 17, 2007	38.07	38.32	38.00	38.19	2,696,646	+0.11(+0.30%)
Apr 16, 2007	38.49	38.51	37.75	38.07	2,961,413	+0.34(+0.90%)
Apr 13, 2007	37.74	37.97	37.42	37.73	2,219,314	-0.01(-0.04%)
Apr 12, 2007	37.73	37.82	37.46	37.75	1,941,461	+0.13(+0.34%)
Apr 11, 2007	37.58	37.78	37.42	37.62	2,399,631	-0.01(-0.02%)
Apr 10, 2007	37.49	37.74	37.49	37.63	1,876,184	+0.14(+0.38%)
Apr 09, 2007	37.63	37.67	37.29	37.49	1,494,736	+0.04(+0.09%)
Apr 05, 2007	37.37	37.63	37.34	37.45	1,872,942	+0.09(+0.23%)
Apr 04, 2007	36.86	37.37	36.68	37.37	3,342,596	+0.50(+1.37%)
Apr 03, 2007	36.79	36.96	36.76	36.86	2,143,022	+0.08(+0.21%)
Apr 02, 2007	36.37	36.86	36.15	36.78	2,132,732	+0.06(+0.15%)
Mar 30, 2007	36.83	37.15	36.37	36.73	2,556,036	-0.04(-0.10%)
Mar 29, 2007	37.12	37.19	36.54	36.76	2,169,945	+0.01(+0.04%)
Mar 28, 2007	36.89	36.97	36.54	36.75	2,850,503	-0.05(-0.13%)
Mar 27, 2007	36.68	36.98	36.58	36.80	2,654,849	-0.04(-0.12%)
Mar 26, 2007	37.32	37.32	36.68	36.84	2,345,300	-0.40(-1.07%)
Mar 23, 2007	36.36	37.32	36.36	37.24	1,775,397	+0.10(+0.27%)
Mar 22, 2007	38.31	38.49	36.97	37.14	3,591,814	-0.22(-0.59%)
Mar 21, 2007	36.83	37.47	36.72	37.36	3,061,520	+0.61(+1.66%)
Mar 20, 2007	36.48	36.80	36.32	36.75	4,076,013	+0.65(+1.81%)
Mar 19, 2007	35.90	36.29	35.78	36.10	2,167,130	+0.38(+1.05%)
Mar 16, 2007	35.57	35.90	35.41	35.72	5,045,539	+0.32(+0.90%)
Mar 15, 2007	35.22	35.55	35.12	35.40	3,162,589	+0.11(+0.32%)
Mar 14, 2007	36.32	36.11	34.51	35.29	4,942,356	+0.11(+0.30%)
Mar 13, 2007	36.32	36.13	35.18	35.18	3,908,975	-1.14(-3.14%)
Mar 12, 2007	36.52	36.80	36.08	36.32	2,804,409	-0.34(-0.93%)
Mar 09, 2007	36.71	36.73	36.41	36.66	1,716,053	+0.33(+0.90%)
Mar 08, 2007	36.32	36.68	36.14	36.34	2,360,947	+0.18(+0.49%)
Mar 07, 2007	36.39	36.56	36.14	36.16	2,790,876	-0.52(-1.43%)
Mar 06, 2007	36.24	36.78	36.14	36.68	3,404,618	+0.45(+1.23%)
Mar 05, 2007	35.68	36.51	35.64	36.24	3,001,612	+0.35(+0.99%)
Mar 02, 2007	36.34	36.61	35.88	35.88	3,487,362	-0.45(-1.25%)
Mar 01, 2007	35.73	36.38	34.80	36.34	3,789,504	+0.33(+0.93%)
Feb 28, 2007	36.35	36.43	35.79	36.00	4,268,001	-0.31(-0.86%)
Feb 27, 2007	37.71	38.54	35.90	36.32	3,010,775	-1.21(-3.23%)
Feb 26, 2007	37.63	37.78	37.28	37.53	3,466,432	-0.07(-0.19%)
Feb 23, 2007	38.12	38.13	37.51	37.60	2,228,867	-0.52(-1.38%)
Feb 22, 2007	38.01	38.32	37.80	38.12	2,118,354	+0.00(+0.00%)
Feb 21, 2007	37.60	38.17	37.59	38.12	4,626,746	+0.28(+0.75%)
Feb 20, 2007	37.48	37.94	37.43	37.84	3,575,040	+0.43(+1.16%)
Feb 16, 2007	37.19	37.54	37.00	37.41	3,134,961	+0.01(+0.02%)
Feb 15, 2007	37.49	37.55	37.27	37.40	3,641,573	-0.18(-0.47%)
Feb 14, 2007	37.58	37.72	37.43	37.58	3,128,574	+0.18(+0.47%)
Feb 13, 2007	37.46	37.54	37.32	37.40	4,957,236	+0.07(+0.19%)
Feb 12, 2007	37.22	37.70	37.19	37.33	3,395,306	+0.09(+0.25%)
Feb 09, 2007	37.71	37.94	37.01	37.24	3,963,104	-0.48(-1.26%)
Feb 08, 2007	37.51	37.74	37.39	37.71	3,102,540	+0.31(+0.83%)
Feb 07, 2007	37.43	37.59	37.36	37.40	2,531,791	-0.03(-0.08%)
Feb 06, 2007	37.56	37.67	37.36	37.43	3,684,989	+0.06(+0.17%)
Feb 05, 2007	37.08	37.54	36.95	37.37	3,498,639	+0.17(+0.46%)
Feb 02, 2007	37.02	37.32	36.85	37.19	3,100,144	+0.30(+0.83%)
Feb 01, 2007	36.54	37.01	36.38	36.89	5,879,462	+0.82(+2.26%)
Jan 31, 2007	36.66	36.87	36.07	36.07	4,114,072	-0.53(-1.45%)
Jan 30, 2007	36.24	36.64	36.17	36.61	3,080,409	+0.44(+1.22%)
Jan 29, 2007	36.05	36.25	35.95	36.17	3,471,152	+0.23(+0.63%)
Jan 26, 2007	35.93	36.03	35.68	35.94	4,253,201	+0.01(+0.02%)
Jan 25, 2007	36.32	36.49	35.89	35.93	3,466,641	-0.49(-1.34%)
Jan 24, 2007	36.76	36.89	36.30	36.42	4,750,227	-0.33(-0.91%)
Jan 23, 2007	36.71	37.13	36.68	36.76	3,427,031	+0.06(+0.15%)
Jan 22, 2007	36.44	36.79	36.44	36.70	3,493,001	+0.26(+0.70%)
Jan 19, 2007	36.48	36.54	36.24	36.44	3,234,761	+0.06(+0.16%)
Jan 18, 2007	36.25	36.56	36.19	36.39	3,507,801	+0.23(+0.65%)
Jan 17, 2007	36.22	36.38	36.14	36.15	3,845,966	-0.06(-0.18%)
Jan 16, 2007	36.30	36.47	36.19	36.22	3,880,783	-0.01(-0.02%)
Jan 12, 2007	36.36	36.47	36.19	36.22	4,022,307	-0.10(-0.27%)
Jan 11, 2007	36.74	36.74	36.32	36.32	3,983,261	-0.25(-0.68%)
Jan 10, 2007	36.73	36.91	36.53	36.57	2,396,187	-0.24(-0.66%)
Jan 09, 2007	37.01	37.17	36.71	36.81	1,859,973	-0.09(-0.25%)
Jan 08, 2007	37.14	37.18	36.80	36.90	3,440,704	-0.28(-0.74%)
Jan 05, 2007	37.71	37.72	37.13	37.18	2,966,654	-0.49(-1.30%)
Jan 04, 2007	37.99	38.04	37.60	37.67	2,915,344	-0.32(-0.84%)
Jan 03, 2007	38.09	38.76	37.82	37.99	4,838,891	-0.10(-0.26%)
Dec 29, 2006	38.33	38.47	38.02	38.09	2,448,342	-0.33(-0.85%)
Dec 28, 2006	38.95	39.02	38.31	38.41	1,819,095	-0.06(-0.15%)
Dec 27, 2006	38.64	38.67	38.22	38.47	1,682,645	+0.15(+0.39%)
Dec 26, 2006	38.01	38.37	37.93	38.32	3,949,853	+0.33(+0.88%)
Dec 22, 2006	38.44	38.44	37.99	37.99	2,942,127	-0.35(-0.93%)
Dec 21, 2006	38.32	38.71	38.19	38.34	2,207,582	+0.15(+0.39%)
Dec 20, 2006	38.23	38.48	38.19	38.20	1,615,689	-0.04(-0.09%)
Dec 19, 2006	38.29	38.29	37.92	38.23	2,386,884	-0.06(-0.15%)
Dec 18, 2006	38.17	38.43	37.92	38.29	3,198,957	+0.29(+0.77%)
Dec 15, 2006	37.56	38.08	37.50	38.00	4,193,433	+0.50(+1.34%)
Dec 14, 2006	37.00	37.54	37.00	37.49	1,702,238	+0.42(+1.13%)
Dec 13, 2006	37.33	37.36	37.05	37.07	2,480,904	-0.10(-0.27%)
Dec 12, 2006	37.21	37.33	36.93	37.17	5,000,291	-0.18(-0.49%)
Dec 11, 2006	37.12	37.52	37.10	37.36	3,226,867	+0.24(+0.65%)
Dec 08, 2006	36.68	37.15	36.66	37.12	2,298,078	+0.54(+1.47%)
Dec 07, 2006	36.89	37.03	36.51	36.58	2,614,817	-0.31(-0.83%)
Dec 06, 2006	36.65	37.03	36.65	36.88	2,148,097	+0.06(+0.17%)
Dec 05, 2006	36.36	36.87	36.22	36.82	4,384,858	+0.30(+0.84%)
Dec 04, 2006	36.32	36.65	36.32	36.51	3,017,823	+0.16(+0.43%)
Dec 01, 2006	36.41	36.71	36.15	36.36	3,832,574	-0.40(-1.08%)
Nov 30, 2006	36.84	37.05	36.51	36.76	4,523,845	-0.17(-0.46%)
Nov 29, 2006	36.75	36.96	36.54	36.93	3,737,567	+0.33(+0.91%)
Nov 28, 2006	36.30	36.61	36.17	36.59	5,290,247	+0.29(+0.80%)
Nov 27, 2006	36.28	36.35	36.11	36.30	4,315,364	+0.03(+0.08%)
Nov 24, 2006	36.11	36.39	36.05	36.27	2,742,245	-0.14(-0.39%)
Nov 22, 2006	36.80	36.96	36.23	36.41	7,986,257	-0.40(-1.08%)
Nov 21, 2006	36.97	37.20	36.68	36.81	2,888,985	-0.27(-0.73%)
Nov 20, 2006	36.50	37.15	36.42	37.08	3,077,308	+0.11(+0.29%)
Nov 17, 2006	36.64	37.00	36.62	36.97	4,430,529	+0.22(+0.60%)
Nov 16, 2006	37.00	37.00	36.53	36.76	5,840,416	-0.06(-0.17%)
Nov 15, 2006	37.10	37.18	36.72	36.82	4,559,226	-0.25(-0.67%)
Nov 14, 2006	37.16	37.35	36.70	37.07	4,718,652	-0.13(-0.36%)
Nov 13, 2006	37.54	37.64	37.17	37.20	2,786,225	-0.33(-0.89%)
Nov 10, 2006	37.37	37.60	37.25	37.54	3,839,622	+0.16(+0.42%)
Nov 09, 2006	37.35	37.45	37.16	37.38	4,248,267	+0.16(+0.44%)
Nov 08, 2006	37.17	37.66	37.07	37.22	4,728,660	+0.04(+0.11%)
Nov 07, 2006	36.53	37.29	36.52	37.17	4,912,755	+0.59(+1.61%)
Nov 06, 2006	36.34	36.81	36.34	36.58	3,371,070	+0.30(+0.84%)
Nov 03, 2006	36.38	36.54	36.28	36.28	3,334,561	+0.08(+0.22%)
Nov 02, 2006	36.11	36.29	36.02	36.20	3,267,605	-0.11(-0.29%)
Nov 01, 2006	36.26	36.58	36.18	36.31	5,663,228	+0.04(+0.10%)
Oct 31, 2006	35.75	36.29	35.75	36.27	5,789,106	+0.52(+1.45%)
Oct 30, 2006	35.44	35.83	35.34	35.75	3,637,203	+0.34(+0.96%)
Oct 27, 2006	35.94	36.13	34.97	35.41	7,161,074	-0.52(-1.46%)
Oct 26, 2006	35.08	36.31	35.05	35.94	7,345,169	+1.47(+4.26%)
Oct 25, 2006	34.63	34.76	34.12	34.47	2,977,649	-0.26(-0.74%)
Oct 24, 2006	34.75	34.90	34.56	34.73	3,232,083	+0.00(+0.00%)
Oct 23, 2006	34.24	34.95	34.24	34.73	2,603,540	+0.40(+1.16%)
Oct 20, 2006	34.61	34.61	34.24	34.33	2,940,435	-0.11(-0.33%)
Oct 19, 2006	34.52	34.52	34.26	34.44	2,029,408	-0.03(-0.08%)
Oct 18, 2006	34.59	34.82	34.31	34.47	2,158,105	-0.05(-0.14%)
Oct 17, 2006	34.66	34.76	34.21	34.52	2,294,273	-0.31(-0.90%)
Oct 16, 2006	34.69	34.91	34.61	34.83	2,020,527	+0.01(+0.02%)
Oct 13, 2006	34.10	35.00	34.00	34.83	3,383,051	+0.74(+2.16%)
Oct 12, 2006	34.19	34.21	33.94	34.09	2,076,207	+0.13(+0.38%)
Oct 11, 2006	34.05	34.10	33.73	33.96	2,330,781	-0.09(-0.25%)
Oct 10, 2006	34.30	34.40	34.00	34.05	2,413,666	-0.07(-0.21%)
Oct 09, 2006	33.81	34.12	33.77	34.12	1,792,594	+0.32(+0.94%)
Oct 06, 2006	33.95	34.05	33.64	33.80	2,258,469	-0.38(-1.10%)
Oct 05, 2006	34.12	34.21	33.95	34.17	2,036,597	-0.04(-0.12%)
Oct 04, 2006	33.59	34.22	33.59	34.22	3,603,514	+0.46(+1.37%)
Oct 03, 2006	32.95	33.94	32.91	33.75	4,708,644	+0.82(+2.48%)
Oct 02, 2006	33.31	33.32	32.90	32.94	2,201,802	-0.33(-0.98%)
Sep 29, 2006	33.35	33.41	32.94	33.26	2,793,977	-0.13(-0.40%)
Sep 28, 2006	33.16	33.51	33.14	33.40	3,096,620	+0.32(+0.96%)
Sep 27, 2006	33.62	33.51	32.93	33.08	2,561,534	-0.54(-1.60%)
Sep 26, 2006	33.37	33.71	33.34	33.62	2,460,465	+0.28(+0.85%)
Sep 25, 2006	32.88	33.41	32.64	33.34	2,983,992	+0.56(+1.71%)
Sep 22, 2006	32.92	32.97	32.53	32.78	2,596,210	-0.03(-0.09%)
Sep 21, 2006	32.85	32.90	32.63	32.80	3,032,483	-0.23(-0.71%)
Sep 20, 2006	32.95	33.08	32.89	33.04	2,370,250	+0.17(+0.52%)
Sep 19, 2006	32.80	32.90	32.65	32.87	2,969,473	+0.28(+0.87%)
Sep 18, 2006	32.56	32.68	32.40	32.58	2,738,157	-0.02(-0.07%)
Sep 15, 2006	32.87	32.95	32.53	32.60	3,982,415	-0.19(-0.58%)
Sep 14, 2006	32.94	33.10	32.69	32.80	2,147,956	-0.08(-0.24%)
Sep 13, 2006	32.45	32.90	32.30	32.87	3,653,273	+0.45(+1.40%)
Sep 12, 2006	32.45	32.53	32.28	32.42	2,206,031	+0.15(+0.46%)
Sep 11, 2006	32.54	32.54	32.01	32.27	3,810,162	+0.31(+0.98%)
Sep 08, 2006	31.57	31.97	31.42	31.96	3,752,227	+0.48(+1.51%)
Sep 07, 2006	31.39	31.65	31.29	31.48	3,649,890	+0.04(+0.11%)
Sep 06, 2006	31.00	31.53	31.00	31.45	4,614,200	-0.06(-0.18%)
Sep 05, 2006	31.46	31.65	31.41	31.51	3,271,129	+0.08(+0.25%)
Sep 01, 2006	31.32	31.53	31.15	31.43	3,384,884	+0.28(+0.91%)
Aug 31, 2006	31.09	31.17	30.87	31.14	3,463,681	+0.06(+0.18%)
Aug 30, 2006	31.07	31.39	30.97	31.09	2,428,890	+0.12(+0.39%)
Aug 29, 2006	31.19	31.19	30.86	30.97	2,923,379	-0.12(-0.39%)
Aug 28, 2006	30.97	31.20	30.79	31.09	3,248,998	+0.11(+0.37%)
Aug 25, 2006	30.80	31.16	30.68	30.97	3,476,085	-0.13(-0.43%)
Aug 24, 2006	31.35	31.41	31.06	31.11	2,710,529	-0.11(-0.34%)
Aug 23, 2006	31.07	31.33	31.01	31.21	2,913,794	-0.01(-0.02%)
Aug 22, 2006	31.39	31.46	31.18	31.22	3,150,748	-0.35(-1.10%)
Aug 21, 2006	31.31	31.65	31.26	31.57	2,565,481	+0.00(+0.00%)
Aug 18, 2006	31.75	31.77	31.48	31.57	2,661,052	-0.15(-0.47%)
Aug 17, 2006	31.31	31.82	31.26	31.72	2,891,381	+0.35(+1.11%)
Aug 16, 2006	31.64	31.67	31.34	31.37	2,628,490	+0.06(+0.18%)
Aug 15, 2006	33.93	31.38	30.76	31.31	4,482,966	+0.74(+2.44%)
Aug 14, 2006	30.89	30.89	30.24	30.57	3,794,938	+0.33(+1.10%)
Aug 11, 2006	30.46	30.46	30.16	30.24	2,693,332	-0.30(-0.98%)
Aug 10, 2006	30.39	30.77	30.31	30.53	4,315,082	+0.14(+0.47%)
Aug 09, 2006	31.32	31.38	30.31	30.39	5,040,465	-0.80(-2.57%)
Aug 08, 2006	31.73	31.75	30.99	31.19	2,955,377	-0.35(-1.12%)
Aug 07, 2006	31.57	31.70	31.39	31.55	2,468,359	-0.01(-0.04%)
Aug 04, 2006	31.98	32.26	31.41	31.56	3,082,946	-0.31(-0.96%)
Aug 03, 2006	31.96	31.96	31.68	31.87	3,975,931	-0.09(-0.29%)
Aug 02, 2006	32.09	32.19	31.80	31.96	4,282,097	-0.07(-0.22%)
Aug 01, 2006	31.92	32.12	31.62	32.03	4,713,296	-0.46(-1.42%)
Jul 31, 2006	32.56	32.78	32.42	32.49	5,385,818	-0.24(-0.74%)
Jul 28, 2006	32.26	32.73	32.16	32.73	3,816,082	+0.80(+2.51%)
Jul 27, 2006	32.42	32.49	31.53	31.93	4,906,693	-0.10(-0.31%)
Jul 26, 2006	31.99	32.28	31.77	32.03	3,778,164	+0.01(+0.04%)
Jul 25, 2006	32.27	32.27	31.78	32.02	3,317,082	+0.01(+0.02%)
Jul 24, 2006	31.37	32.17	31.43	32.01	3,294,528	+0.64(+2.04%)
Jul 21, 2006	31.44	31.57	31.12	31.37	3,354,718	-0.06(-0.20%)
Jul 20, 2006	31.31	31.66	31.15	31.43	3,133,269	+0.14(+0.45%)
Jul 19, 2006	30.76	31.65	30.72	31.29	4,236,285	+0.71(+2.32%)
Jul 18, 2006	30.84	30.92	30.23	30.58	3,256,187	-0.31(-0.99%)
Jul 17, 2006	30.97	31.10	30.81	30.89	1,949,765	-0.01(-0.05%)
Jul 14, 2006	30.99	31.04	30.75	30.90	1,881,822	-0.09(-0.27%)
Jul 13, 2006	31.36	31.38	30.90	30.99	3,099,157	-0.37(-1.18%)
Jul 12, 2006	31.60	31.72	31.33	31.36	4,678,619	-0.30(-0.94%)
Jul 11, 2006	31.31	31.68	31.16	31.65	3,261,402	+0.18(+0.56%)
Jul 10, 2006	31.59	31.65	31.41	31.48	2,150,211	+0.19(+0.61%)
Jul 07, 2006	31.65	31.68	31.28	31.29	2,306,536	-0.37(-1.17%)
Jul 06, 2006	31.67	31.84	31.40	31.65	2,212,234	+0.11(+0.34%)
Jul 05, 2006	31.92	31.93	31.42	31.55	2,966,372	-0.40(-1.24%)
Jul 03, 2006	31.80	31.97	31.68	31.95	893,548	+0.32(+1.01%)
Jun 30, 2006	31.82	31.86	31.61	31.63	3,844,133	-0.04(-0.13%)
Jun 29, 2006	31.36	31.78	31.19	31.67	2,941,845	+0.49(+1.57%)
Jun 28, 2006	31.20	31.33	30.82	31.18	2,563,648	-0.02(-0.07%)
Jun 27, 2006	31.56	31.56	31.12	31.20	2,615,521	-0.31(-0.99%)
Jun 26, 2006	31.33	31.68	31.32	31.51	2,372,647	+0.19(+0.61%)
Jun 23, 2006	31.21	31.49	31.14	31.32	2,034,200	-0.10(-0.32%)
Jun 22, 2006	31.37	31.66	31.25	31.42	3,100,707	-0.08(-0.25%)
Jun 21, 2006	31.12	31.55	31.04	31.50	3,217,423	+0.27(+0.86%)
Jun 20, 2006	31.43	31.58	31.19	31.23	4,144,661	-0.13(-0.43%)
Jun 19, 2006	31.21	31.53	31.09	31.36	4,406,284	+0.23(+0.75%)
Jun 16, 2006	30.99	31.20	30.86	31.13	4,438,986	+0.04(+0.14%)
Jun 15, 2006	30.25	31.17	30.11	31.09	3,624,940	+0.90(+2.98%)
Jun 14, 2006	29.90	30.24	29.77	30.19	3,295,656	+0.18(+0.59%)
Jun 13, 2006	30.32	30.44	29.95	30.01	4,098,426	-0.28(-0.94%)
Jun 12, 2006	30.67	30.70	30.26	30.29	2,488,234	-0.28(-0.93%)
Jun 09, 2006	30.73	30.83	30.41	30.58	2,861,357	-0.17(-0.55%)
Jun 08, 2006	30.31	30.82	30.18	30.75	6,476,711	+0.43(+1.43%)
Jun 07, 2006	30.16	30.60	30.04	30.31	3,846,811	+0.00(+0.00%)
Jun 06, 2006	29.68	30.53	29.68	30.31	3,927,441	+0.07(+0.23%)
Jun 05, 2006	31.00	31.04	30.23	30.24	4,263,209	-0.83(-2.67%)
Jun 02, 2006	31.45	31.53	30.90	31.07	4,333,548	-0.43(-1.37%)
Jun 01, 2006	31.11	31.56	31.11	31.51	3,575,744	+0.28(+0.89%)
May 31, 2006	30.68	31.23	30.64	31.23	3,458,183	+0.60(+1.95%)
May 30, 2006	31.04	31.09	30.63	30.63	2,758,878	-0.45(-1.44%)
May 26, 2006	31.18	31.35	30.92	31.08	3,016,413	-0.03(-0.09%)
May 25, 2006	31.18	31.27	30.88	31.11	3,220,101	+0.12(+0.39%)
May 24, 2006	31.05	31.35	30.79	30.99	3,822,707	-0.12(-0.39%)
May 23, 2006	31.26	31.62	31.11	31.11	3,294,387	-0.15(-0.48%)
May 22, 2006	31.59	31.83	31.19	31.26	5,572,309	-0.42(-1.32%)
May 19, 2006	31.43	31.91	31.34	31.68	4,606,166	+0.32(+1.02%)
May 18, 2006	31.61	31.88	31.26	31.36	2,863,753	-0.27(-0.85%)
May 17, 2006	31.71	31.87	31.46	31.63	3,870,493	-0.15(-0.47%)
May 16, 2006	31.92	31.92	31.69	31.77	2,179,108	-0.11(-0.33%)
May 15, 2006	31.64	31.88	31.14	31.88	3,465,513	+0.16(+0.49%)
May 12, 2006	31.99	32.14	31.71	31.73	2,946,074	-0.26(-0.80%)
May 11, 2006	32.90	32.90	31.91	31.98	3,488,490	-0.30(-0.92%)
May 10, 2006	32.07	32.29	31.97	32.28	2,900,403	+0.15(+0.46%)
May 09, 2006	32.31	32.45	32.13	32.13	3,180,632	-0.21(-0.66%)
May 08, 2006	32.28	32.46	32.26	32.34	3,104,513	-0.12(-0.37%)
May 05, 2006	32.63	32.70	32.19	32.46	5,412,742	-0.07(-0.22%)
May 04, 2006	32.63	32.78	32.53	32.53	4,945,880	+0.01(+0.02%)
May 03, 2006	32.48	32.69	32.43	32.53	4,392,329	+0.18(+0.55%)
May 02, 2006	31.92	32.48	31.92	32.35	9,149,322	+1.56(+5.07%)

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.