Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.91	59.19	58.86	59.19	728,232	+0.61(+1.05%)
Apr 27, 2007	58.70	58.73	58.55	58.58	642,679	-0.01(-0.02%)
Apr 26, 2007	58.98	58.98	58.59	58.59	3,071,116	-0.43(-0.72%)
Apr 25, 2007	59.07	59.22	58.77	59.02	853,127	-0.21(-0.35%)
Apr 24, 2007	58.99	59.24	58.99	59.23	1,321,265	+0.22(+0.37%)
Apr 23, 2007	58.79	59.09	58.72	59.01	628,226	+0.21(+0.36%)
Apr 20, 2007	58.99	58.99	58.73	58.79	996,209	-0.15(-0.26%)
Apr 19, 2007	59.13	59.17	58.83	58.95	1,957,868	-0.10(-0.17%)
Apr 18, 2007	58.94	59.07	58.93	59.05	675,869	+0.29(+0.50%)
Apr 17, 2007	58.62	58.80	58.59	58.75	1,880,359	+0.33(+0.56%)
Apr 16, 2007	58.29	58.48	58.29	58.43	1,249,854	+0.32(+0.55%)
Apr 13, 2007	58.30	58.34	58.03	58.11	836,335	-0.18(-0.31%)
Apr 12, 2007	58.36	58.41	58.21	58.29	742,240	+0.01(+0.02%)
Apr 11, 2007	58.34	58.41	58.21	58.27	713,988	-0.04(-0.07%)
Apr 10, 2007	58.29	58.39	58.23	58.31	1,011,159	+0.17(+0.30%)
Apr 09, 2007	58.21	58.23	58.11	58.14	1,925,010	-0.39(-0.66%)
Apr 05, 2007	58.76	58.77	58.50	58.53	654,314	-0.22(-0.37%)
Apr 04, 2007	58.81	58.92	58.63	58.75	864,951	+0.06(+0.10%)
Apr 03, 2007	58.71	58.81	58.68	58.69	925,096	-0.07(-0.12%)
Apr 02, 2007	58.77	58.84	58.70	58.76	868,901	-0.12(-0.20%)
Mar 30, 2007	59.13	59.31	58.84	58.88	3,021,332	-0.11(-0.19%)
Mar 29, 2007	59.05	59.14	58.91	58.99	1,233,961	-0.08(-0.14%)
Mar 28, 2007	59.30	59.43	58.97	59.07	1,224,688	-0.12(-0.20%)
Mar 27, 2007	59.12	59.23	59.07	59.19	929,294	-0.10(-0.17%)
Mar 26, 2007	59.11	59.54	59.03	59.29	1,144,891	+0.07(+0.12%)
Mar 23, 2007	59.49	59.49	59.21	59.22	2,518,451	-0.17(-0.28%)
Mar 22, 2007	59.68	59.68	59.25	59.39	2,225,414	-0.47(-0.79%)
Mar 21, 2007	59.61	60.09	59.15	59.86	2,269,108	+0.03(+0.04%)
Mar 20, 2007	59.97	59.99	59.82	59.83	1,152,097	+0.03(+0.06%)
Mar 19, 2007	59.75	59.83	59.71	59.80	1,040,396	-0.13(-0.21%)
Mar 16, 2007	59.81	59.97	59.79	59.93	935,292	-0.01(-0.02%)
Mar 15, 2007	59.87	60.00	59.81	59.94	592,091	-0.01(-0.01%)
Mar 14, 2007	60.13	60.39	59.92	59.95	2,546,039	-0.27(-0.45%)
Mar 13, 2007	59.86	60.25	60.01	60.22	830,337	+0.36(+0.60%)
Mar 12, 2007	59.97	60.01	59.81	59.86	891,211	+0.23(+0.39%)
Mar 09, 2007	59.61	59.96	59.49	59.63	2,301,046	-0.63(-1.05%)
Mar 08, 2007	60.22	60.31	60.10	60.26	861,674	-0.05(-0.09%)
Mar 07, 2007	60.08	60.36	60.01	60.31	1,372,501	+0.23(+0.39%)
Mar 06, 2007	60.07	60.27	60.02	60.08	1,255,552	-0.18(-0.30%)
Mar 05, 2007	60.35	60.36	60.07	60.26	2,255,616	+0.10(+0.17%)
Mar 02, 2007	60.00	60.35	59.81	60.16	2,428,640	+0.31(+0.51%)
Mar 01, 2007	60.21	60.31	59.79	59.85	3,634,399	-0.27(-0.45%)
Feb 28, 2007	60.13	60.34	59.95	60.13	2,551,737	-0.27(-0.45%)
Feb 27, 2007	59.85	60.87	59.76	60.40	4,862,679	+0.75(+1.26%)
Feb 26, 2007	59.46	59.65	59.43	59.65	1,144,500	+0.39(+0.66%)
Feb 23, 2007	59.05	59.32	59.02	59.25	1,103,068	+0.42(+0.71%)
Feb 22, 2007	58.97	58.99	58.75	58.83	727,482	-0.32(-0.54%)
Feb 21, 2007	59.05	59.16	59.01	59.15	569,451	-0.09(-0.15%)
Feb 20, 2007	59.03	59.25	59.03	59.24	1,203,225	+0.12(+0.20%)
Feb 16, 2007	59.09	59.17	59.01	59.12	2,214,084	+0.21(+0.35%)
Feb 15, 2007	59.05	59.08	58.91	58.91	1,340,115	+0.17(+0.30%)
Feb 14, 2007	58.37	58.82	58.37	58.74	3,392,270	+0.55(+0.95%)
Feb 13, 2007	58.35	58.35	58.16	58.19	1,965,042	-0.13(-0.22%)
Feb 12, 2007	58.35	58.46	58.25	58.31	701,094	-0.13(-0.23%)
Feb 09, 2007	58.62	58.64	58.39	58.45	1,316,875	-0.33(-0.57%)
Feb 08, 2007	58.69	58.90	58.63	58.78	1,469,659	+0.05(+0.08%)
Feb 07, 2007	58.63	58.77	58.59	58.73	1,253,753	+0.17(+0.30%)
Feb 06, 2007	58.16	58.58	58.13	58.56	1,155,246	+0.32(+0.55%)
Feb 05, 2007	58.29	58.33	58.13	58.24	592,991	+0.08(+0.14%)
Feb 02, 2007	58.08	58.29	58.08	58.16	1,221,517	+0.07(+0.13%)
Feb 01, 2007	58.46	58.53	58.03	58.09	1,478,655	-0.31(-0.53%)
Jan 31, 2007	57.85	58.43	57.83	58.39	3,115,641	+0.49(+0.84%)
Jan 30, 2007	57.95	57.97	57.87	57.91	1,941,803	+0.07(+0.12%)
Jan 29, 2007	58.07	58.09	57.76	57.84	1,522,286	-0.13(-0.22%)
Jan 26, 2007	57.88	58.08	57.77	57.97	2,604,814	-0.05(-0.08%)
Jan 25, 2007	58.33	58.34	57.95	58.01	2,094,586	-0.42(-0.72%)
Jan 24, 2007	58.47	58.49	58.36	58.43	695,246	-0.01(-0.01%)
Jan 23, 2007	58.71	58.73	58.41	58.44	1,644,482	-0.39(-0.66%)
Jan 22, 2007	58.79	58.91	58.77	58.83	647,717	+0.14(+0.24%)
Jan 19, 2007	58.79	58.79	58.61	58.69	1,323,172	-0.16(-0.27%)
Jan 18, 2007	58.65	58.88	58.55	58.85	1,376,849	+0.18(+0.31%)
Jan 17, 2007	58.83	58.87	58.57	58.67	1,085,676	-0.16(-0.27%)
Jan 16, 2007	58.85	58.85	58.71	58.83	1,053,740	+0.11(+0.18%)
Jan 12, 2007	58.79	59.25	58.63	58.72	1,316,875	-0.27(-0.46%)
Jan 11, 2007	59.22	59.23	58.87	58.99	1,952,898	-0.35(-0.58%)
Jan 10, 2007	59.41	59.45	59.28	59.34	779,060	-0.27(-0.45%)
Jan 09, 2007	59.68	59.68	59.51	59.61	721,935	+0.00(+0.00%)
Jan 08, 2007	59.44	59.61	59.39	59.61	621,029	+0.10(+0.17%)
Jan 05, 2007	59.89	59.63	59.19	59.51	1,946,750	-0.25(-0.42%)
Jan 04, 2007	59.51	59.79	59.51	59.76	2,544,240	+0.35(+0.60%)
Jan 03, 2007	59.51	59.67	59.13	59.41	2,804,376	+0.43(+0.72%)
Dec 29, 2006	58.93	59.06	58.83	58.98	1,162,742	-0.05(-0.08%)
Dec 28, 2006	59.29	59.33	58.73	59.03	1,619,593	-0.13(-0.23%)
Dec 27, 2006	59.55	59.58	59.16	59.16	1,260,500	-0.64(-1.07%)
Dec 26, 2006	59.66	59.82	59.60	59.80	743,975	+0.18(+0.30%)
Dec 22, 2006	59.91	59.93	59.50	59.62	2,148,862	-0.46(-0.77%)
Dec 21, 2006	59.83	60.15	59.76	60.08	1,155,546	+0.30(+0.50%)
Dec 20, 2006	59.79	59.81	59.73	59.78	504,979	-0.01(-0.01%)
Dec 19, 2006	59.70	59.90	59.70	59.79	1,395,441	-0.08(-0.13%)
Dec 18, 2006	59.84	59.92	59.75	59.87	661,811	+0.02(+0.03%)
Dec 15, 2006	60.41	60.47	59.76	59.85	1,742,390	+0.03(+0.06%)
Dec 14, 2006	59.91	59.96	59.76	59.81	1,030,800	-0.22(-0.37%)
Dec 13, 2006	60.23	60.26	59.91	60.03	1,826,053	-0.54(-0.89%)
Dec 12, 2006	60.51	60.67	60.33	60.57	1,332,169	+0.13(+0.21%)
Dec 11, 2006	60.45	60.52	60.37	60.45	1,091,074	+0.26(+0.43%)
Dec 08, 2006	60.59	60.67	60.15	60.19	3,134,083	-0.44(-0.73%)
Dec 07, 2006	60.69	60.75	60.53	60.63	1,108,316	-0.05(-0.08%)
Dec 06, 2006	60.71	60.81	60.62	60.67	1,403,537	-0.12(-0.20%)
Dec 05, 2006	60.93	61.04	60.69	60.79	2,749,350	-0.29(-0.47%)
Dec 04, 2006	60.89	61.11	60.84	61.08	690,748	+0.11(+0.18%)
Dec 01, 2006	61.16	61.23	60.79	60.97	1,733,693	-0.07(-0.12%)
Nov 30, 2006	60.87	61.11	60.79	61.05	2,094,436	+0.40(+0.66%)
Nov 29, 2006	60.89	60.93	60.63	60.65	1,808,661	-0.15(-0.24%)
Nov 28, 2006	60.85	60.86	60.53	60.79	2,198,491	+0.13(+0.22%)
Nov 27, 2006	60.18	60.66	60.11	60.66	1,176,237	+0.22(+0.36%)
Nov 24, 2006	60.53	60.63	60.44	60.44	799,751	+0.11(+0.18%)
Nov 22, 2006	60.27	60.37	60.21	60.33	1,154,946	+0.10(+0.17%)
Nov 21, 2006	60.12	60.29	60.00	60.23	907,254	+0.15(+0.24%)
Nov 20, 2006	60.03	60.11	59.93	60.09	1,285,239	+0.09(+0.16%)
Nov 17, 2006	59.73	60.17	59.70	59.99	2,626,854	+0.34(+0.57%)
Nov 16, 2006	60.03	60.06	59.55	59.65	2,240,622	-0.27(-0.46%)
Nov 15, 2006	60.06	60.06	59.85	59.93	2,703,620	-0.23(-0.38%)
Nov 14, 2006	60.25	60.29	60.11	60.15	1,374,000	+0.23(+0.39%)
Nov 13, 2006	59.92	59.92	59.67	59.92	693,297	-0.01(-0.02%)
Nov 10, 2006	59.79	60.05	59.79	59.93	1,106,667	+0.26(+0.44%)
Nov 09, 2006	59.67	59.75	59.61	59.67	1,093,773	-0.04(-0.07%)
Nov 08, 2006	59.52	59.71	59.42	59.71	1,058,988	+0.22(+0.37%)
Nov 07, 2006	59.55	59.70	59.44	59.49	788,506	+0.27(+0.46%)
Nov 06, 2006	58.93	59.22	58.93	59.22	791,654	+0.25(+0.42%)
Nov 03, 2006	59.14	59.25	58.89	58.97	2,300,146	-0.78(-1.31%)
Nov 02, 2006	59.78	59.87	59.68	59.75	1,279,392	-0.25(-0.41%)
Nov 01, 2006	59.77	60.11	59.66	60.00	2,159,208	+0.10(+0.17%)
Oct 31, 2006	59.53	59.94	59.45	59.90	1,446,269	+0.46(+0.77%)
Oct 30, 2006	59.29	59.44	59.25	59.44	1,351,210	+0.17(+0.28%)
Oct 27, 2006	59.37	59.39	59.16	59.27	2,401,202	+0.27(+0.46%)
Oct 26, 2006	58.79	59.04	58.79	59.00	2,336,431	+0.38(+0.65%)
Oct 25, 2006	58.21	58.67	58.18	58.62	837,234	+0.46(+0.79%)
Oct 24, 2006	58.14	58.19	58.13	58.16	364,940	+0.00(+0.00%)
Oct 23, 2006	58.13	58.17	57.95	58.16	1,800,114	-0.23(-0.40%)
Oct 20, 2006	58.43	58.49	58.39	58.39	420,866	-0.06(-0.10%)
Oct 19, 2006	58.42	58.53	58.27	58.45	1,195,428	-0.11(-0.18%)
Oct 18, 2006	58.49	58.61	58.39	58.56	749,073	+0.12(+0.21%)
Oct 17, 2006	58.61	58.73	58.37	58.44	1,095,722	+0.05(+0.08%)
Oct 16, 2006	58.29	58.40	58.27	58.39	1,345,813	+0.26(+0.45%)
Oct 13, 2006	58.22	58.27	58.10	58.13	2,120,225	-0.29(-0.50%)
Oct 12, 2006	58.45	58.54	58.35	58.43	879,216	+0.01(+0.02%)
Oct 11, 2006	58.66	58.71	58.31	58.41	2,281,405	-0.15(-0.26%)
Oct 10, 2006	58.66	58.77	58.45	58.57	2,097,135	-0.47(-0.79%)
Oct 09, 2006	58.76	59.09	58.70	59.03	1,251,804	+0.16(+0.27%)
Oct 06, 2006	59.42	59.43	58.84	58.87	3,706,983	-0.62(-1.04%)
Oct 05, 2006	59.72	59.72	59.33	59.49	1,861,588	-0.42(-0.70%)
Oct 04, 2006	59.58	59.93	59.58	59.91	1,732,494	+0.43(+0.73%)
Oct 03, 2006	59.63	59.65	59.46	59.48	1,281,791	-0.08(-0.13%)
Oct 02, 2006	59.43	59.66	59.34	59.56	1,817,057	-0.06(-0.10%)
Sep 29, 2006	59.82	59.85	59.42	59.62	2,096,085	-0.09(-0.15%)
Sep 28, 2006	59.65	59.75	59.54	59.71	2,694,025	-0.07(-0.12%)
Sep 27, 2006	60.19	60.21	59.78	59.78	1,747,337	-0.20(-0.33%)
Sep 26, 2006	60.03	60.09	59.91	59.98	3,298,561	-0.25(-0.42%)
Sep 25, 2006	59.92	60.23	59.90	60.23	3,909,544	+0.47(+0.78%)
Sep 22, 2006	59.57	59.83	59.57	59.77	2,141,965	+0.25(+0.41%)
Sep 21, 2006	58.93	59.55	58.93	59.52	2,546,789	+0.54(+0.92%)
Sep 20, 2006	58.95	59.01	58.79	58.98	1,240,558	+0.09(+0.15%)
Sep 19, 2006	58.60	58.89	58.59	58.89	1,843,446	+0.60(+1.03%)
Sep 18, 2006	58.10	58.29	58.01	58.29	1,306,530	-0.04(-0.07%)
Sep 15, 2006	58.53	58.66	58.33	58.33	1,570,115	-0.05(-0.08%)
Sep 14, 2006	58.46	58.61	58.31	58.38	1,008,760	-0.13(-0.23%)
Sep 13, 2006	58.71	58.71	58.47	58.51	1,194,828	+0.03(+0.05%)
Sep 12, 2006	58.13	58.50	58.03	58.49	1,230,663	+0.29(+0.50%)
Sep 11, 2006	58.35	58.35	57.99	58.19	836,035	-0.05(-0.09%)
Sep 08, 2006	58.35	58.43	58.25	58.25	810,096	+0.05(+0.08%)
Sep 07, 2006	57.98	58.23	57.89	58.20	2,572,877	+0.11(+0.20%)
Sep 06, 2006	57.95	58.09	57.84	58.09	2,778,738	-0.11(-0.19%)
Sep 05, 2006	58.37	58.45	58.13	58.20	3,405,464	-0.33(-0.57%)
Sep 01, 2006	58.44	58.63	58.34	58.53	1,339,515	-0.21(-0.36%)
Aug 31, 2006	58.52	58.83	58.52	58.75	1,907,767	+0.14(+0.24%)
Aug 30, 2006	58.58	58.61	58.47	58.61	1,769,978	+0.15(+0.26%)
Aug 29, 2006	58.19	58.45	58.01	58.45	2,017,370	+0.08(+0.14%)
Aug 28, 2006	58.30	58.37	58.19	58.37	873,069	+0.05(+0.09%)
Aug 25, 2006	58.19	58.42	58.16	58.32	853,127	+0.09(+0.15%)
Aug 24, 2006	58.30	58.32	58.19	58.23	1,809,260	+0.11(+0.18%)
Aug 23, 2006	58.07	58.19	57.93	58.13	1,202,025	+0.03(+0.05%)
Aug 22, 2006	58.03	58.18	58.01	58.10	1,123,460	+0.02(+0.03%)
Aug 21, 2006	57.95	58.08	57.94	58.08	1,014,157	+0.21(+0.36%)
Aug 18, 2006	57.84	57.97	57.79	57.87	1,575,362	+0.17(+0.29%)
Aug 17, 2006	57.87	57.87	57.64	57.71	1,383,296	-0.02(-0.03%)
Aug 16, 2006	57.74	57.79	57.67	57.73	1,257,801	+0.39(+0.67%)
Aug 15, 2006	57.21	57.42	57.21	57.34	1,639,984	+0.48(+0.84%)
Aug 14, 2006	56.92	56.94	56.82	56.86	993,016	-0.10(-0.18%)
Aug 11, 2006	57.00	57.04	56.93	56.96	675,905	-0.25(-0.43%)
Aug 10, 2006	57.26	57.26	56.99	57.20	808,147	-0.09(-0.15%)
Aug 09, 2006	57.19	57.37	57.16	57.29	558,356	-0.19(-0.32%)
Aug 08, 2006	57.61	57.74	57.42	57.48	1,266,047	-0.13(-0.22%)
Aug 07, 2006	57.58	57.62	57.48	57.61	1,690,662	+0.03(+0.06%)
Aug 04, 2006	57.63	57.68	57.55	57.57	1,868,185	+0.35(+0.61%)
Aug 03, 2006	57.11	57.38	57.04	57.22	750,422	+0.01(+0.02%)
Aug 02, 2006	56.96	57.21	56.82	57.21	715,787	+0.21(+0.37%)
Aug 01, 2006	56.90	57.02	56.72	57.00	866,322	-0.23(-0.41%)
Jul 31, 2006	57.10	57.23	57.06	57.23	562,404	+0.07(+0.13%)
Jul 28, 2006	57.12	57.28	57.09	57.16	1,154,196	+0.33(+0.58%)
Jul 27, 2006	57.01	57.01	56.77	56.83	443,056	-0.09(-0.15%)
Jul 26, 2006	56.63	56.94	56.60	56.92	1,075,181	+0.21(+0.36%)
Jul 25, 2006	56.84	56.94	56.63	56.71	1,421,679	-0.17(-0.29%)
Jul 24, 2006	56.96	57.03	56.83	56.88	590,592	-0.03(-0.06%)
Jul 21, 2006	57.09	57.14	56.82	56.91	977,723	-0.11(-0.19%)
Jul 20, 2006	56.67	57.11	56.67	57.02	1,979,436	+0.17(+0.29%)
Jul 19, 2006	56.24	56.89	56.18	56.85	1,900,271	+0.53(+0.95%)
Jul 18, 2006	56.49	56.52	56.29	56.32	931,093	-0.49(-0.86%)
Jul 17, 2006	56.67	56.82	56.59	56.80	770,813	+0.09(+0.15%)
Jul 14, 2006	56.57	56.80	56.57	56.72	2,014,971	+0.03(+0.06%)
Jul 13, 2006	56.49	56.72	56.48	56.68	2,020,218	+0.22(+0.39%)
Jul 12, 2006	56.24	56.57	56.20	56.46	961,080	+0.01(+0.02%)
Jul 11, 2006	56.42	56.60	56.41	56.45	635,422	+0.18(+0.32%)
Jul 10, 2006	56.14	56.29	56.06	56.27	720,285	+0.05(+0.09%)
Jul 07, 2006	56.16	56.33	56.08	56.22	2,034,462	+0.36(+0.64%)
Jul 06, 2006	55.58	55.88	55.58	55.86	676,804	+0.34(+0.61%)
Jul 05, 2006	55.62	55.64	55.32	55.52	1,932,956	-0.45(-0.80%)
Jul 03, 2006	55.96	56.00	55.84	55.96	1,074,731	-0.27(-0.49%)
Jun 30, 2006	55.69	56.29	55.69	56.24	1,827,702	+0.49(+0.89%)
Jun 29, 2006	55.74	55.90	55.60	55.74	2,396,105	+0.23(+0.42%)
Jun 28, 2006	55.78	55.78	55.48	55.51	571,700	-0.29(-0.53%)
Jun 27, 2006	55.61	55.85	55.61	55.80	643,369	+0.27(+0.49%)
Jun 26, 2006	55.67	55.67	55.44	55.53	786,257	-0.11(-0.19%)
Jun 23, 2006	55.77	55.84	55.59	55.64	1,012,808	-0.11(-0.20%)
Jun 22, 2006	55.92	55.96	55.73	55.75	1,117,762	-0.32(-0.57%)
Jun 21, 2006	56.19	56.19	56.07	56.07	713,538	+0.01(+0.02%)
Jun 20, 2006	56.11	56.15	55.94	56.06	916,700	-0.09(-0.17%)
Jun 19, 2006	56.16	56.22	56.01	56.15	1,849,743	-0.08(-0.14%)
Jun 16, 2006	56.49	56.53	56.14	56.23	1,776,125	-0.13(-0.22%)
Jun 15, 2006	56.48	56.58	56.30	56.36	2,600,765	-0.33(-0.58%)
Jun 14, 2006	57.02	57.06	56.63	56.68	2,157,709	-0.60(-1.05%)
Jun 13, 2006	57.26	57.32	57.06	57.28	2,052,005	+0.07(+0.12%)
Jun 12, 2006	57.14	57.22	57.04	57.22	792,704	+0.05(+0.08%)
Jun 09, 2006	56.92	57.24	56.92	57.17	985,370	+0.30(+0.53%)
Jun 08, 2006	56.85	57.21	56.76	56.87	5,242,763	+0.15(+0.27%)
Jun 07, 2006	56.51	56.72	56.46	56.72	1,985,284	-0.03(-0.05%)
Jun 06, 2006	56.46	56.81	56.41	56.74	3,280,569	+0.27(+0.47%)
Jun 05, 2006	56.56	56.57	56.36	56.48	1,653,628	-0.07(-0.13%)
Jun 02, 2006	56.50	56.62	56.36	56.55	3,061,514	+0.72(+1.29%)
Jun 01, 2006	55.62	55.92	55.59	55.83	2,340,629	+0.03(+0.05%)
May 31, 2006	56.25	56.31	55.74	55.80	1,320,474	-0.33(-0.59%)
May 30, 2006	56.15	56.22	56.03	56.14	722,984	-0.03(-0.05%)
May 26, 2006	56.18	56.36	56.16	56.16	597,339	-0.04(-0.07%)
May 25, 2006	56.50	56.51	56.15	56.20	1,016,556	-0.22(-0.39%)
May 24, 2006	56.56	56.69	56.38	56.42	1,838,648	+0.03(+0.05%)
May 23, 2006	56.06	56.40	56.04	56.40	2,091,437	-0.03(-0.06%)
May 22, 2006	56.58	56.79	56.34	56.43	3,976,265	+0.12(+0.21%)
May 19, 2006	56.10	56.60	56.08	56.31	3,927,537	+0.15(+0.26%)
May 18, 2006	55.72	56.18	55.71	56.16	3,265,126	+0.75(+1.36%)
May 17, 2006	55.30	55.41	55.17	55.41	2,160,257	-0.35(-0.62%)
May 16, 2006	55.41	55.78	55.41	55.76	2,515,303	+0.41(+0.75%)
May 15, 2006	55.12	55.51	55.12	55.34	2,149,312	+0.22(+0.40%)
May 12, 2006	55.23	55.36	55.07	55.12	2,705,869	-0.46(-0.83%)
May 11, 2006	55.66	55.66	55.42	55.58	1,783,921	-0.27(-0.49%)
May 10, 2006	55.89	56.04	55.59	55.86	1,979,436	+0.10(+0.18%)
May 09, 2006	55.72	55.81	55.58	55.76	511,726	-0.03(-0.06%)
May 08, 2006	55.85	55.87	55.71	55.79	999,164	+0.03(+0.06%)
May 05, 2006	56.02	56.08	55.68	55.76	2,527,747	+0.33(+0.60%)
May 04, 2006	55.61	55.62	55.42	55.42	1,466,060	-0.09(-0.17%)
May 03, 2006	55.64	55.64	55.32	55.52	1,670,271	-0.12(-0.22%)
May 02, 2006	55.66	55.72	55.53	55.64	1,646,132	+0.15(+0.26%)

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.