Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.36	33.64	33.09	33.19	1,202,768	-0.29(-0.87%)
Apr 27, 2007	33.50	33.62	33.02	33.48	1,002,838	-0.05(-0.15%)
Apr 26, 2007	33.06	33.73	32.80	33.53	1,235,103	+0.46(+1.39%)
Apr 25, 2007	33.19	33.24	32.74	33.07	781,312	-0.14(-0.42%)
Apr 24, 2007	33.50	33.51	32.86	33.21	767,994	-0.09(-0.27%)
Apr 23, 2007	33.31	33.39	33.11	33.30	559,081	-0.15(-0.45%)
Apr 20, 2007	33.58	33.89	33.23	33.45	860,367	+0.21(+0.63%)
Apr 19, 2007	33.20	33.40	32.94	33.24	713,417	-0.12(-0.36%)
Apr 18, 2007	33.20	33.48	33.04	33.36	807,361	+0.02(+0.06%)
Apr 17, 2007	33.82	34.06	33.13	33.34	2,273,017	-1.33(-3.84%)
Apr 16, 2007	34.51	34.69	34.16	34.67	1,243,900	+0.15(+0.43%)
Apr 13, 2007	34.54	34.69	34.25	34.52	1,004,342	-0.10(-0.29%)
Apr 12, 2007	33.54	34.67	33.21	34.62	1,917,647	+0.91(+2.70%)
Apr 11, 2007	33.89	33.96	33.57	33.71	1,030,799	-0.25(-0.74%)
Apr 10, 2007	33.32	33.99	33.32	33.96	1,193,694	+0.58(+1.74%)
Apr 09, 2007	33.69	33.75	33.35	33.38	928,166	-0.24(-0.71%)
Apr 05, 2007	33.24	33.65	33.15	33.62	806,830	+0.49(+1.48%)
Apr 04, 2007	33.27	33.27	32.95	33.13	780,679	-0.12(-0.36%)
Apr 03, 2007	32.97	33.34	32.83	33.25	937,578	+0.37(+1.13%)
Apr 02, 2007	32.99	32.99	32.57	32.88	937,169	-0.08(-0.24%)
Mar 30, 2007	32.79	33.00	32.61	32.96	1,074,844	+0.23(+0.70%)
Mar 29, 2007	32.48	32.77	32.27	32.73	1,435,582	+0.42(+1.30%)
Mar 28, 2007	32.19	32.48	32.04	32.31	1,087,861	-0.09(-0.28%)
Mar 27, 2007	32.72	32.75	32.30	32.40	1,157,042	-0.36(-1.10%)
Mar 26, 2007	32.62	32.80	32.32	32.76	1,068,495	+0.06(+0.18%)
Mar 23, 2007	31.94	32.87	31.77	32.70	1,497,656	+0.76(+2.38%)
Mar 22, 2007	31.95	32.10	31.73	31.94	815,401	-0.04(-0.13%)
Mar 21, 2007	31.34	31.98	31.10	31.98	810,294	+0.55(+1.75%)
Mar 20, 2007	31.07	31.44	30.76	31.43	1,022,678	+0.42(+1.35%)
Mar 19, 2007	30.70	31.03	30.69	31.01	641,193	+0.40(+1.31%)
Mar 16, 2007	30.35	30.65	30.28	30.61	1,414,842	+0.10(+0.33%)
Mar 15, 2007	30.71	30.85	30.24	30.51	1,173,722	-0.15(-0.49%)
Mar 14, 2007	30.15	30.66	29.83	30.66	1,484,530	+0.63(+2.10%)
Mar 13, 2007	30.74	30.64	30.00	30.03	1,107,537	-0.71(-2.31%)
Mar 12, 2007	30.50	30.80	30.25	30.74	1,052,408	+0.47(+1.55%)
Mar 09, 2007	30.60	30.85	30.01	30.27	1,095,352	-0.11(-0.36%)
Mar 08, 2007	30.18	30.71	30.12	30.38	1,681,819	+0.37(+1.23%)
Mar 07, 2007	29.47	30.19	29.47	30.01	1,829,562	+0.57(+1.94%)
Mar 06, 2007	29.13	29.54	29.12	29.44	1,787,001	+0.36(+1.24%)
Mar 05, 2007	29.02	29.47	29.01	29.08	1,629,147	-0.12(-0.41%)
Mar 02, 2007	29.69	29.90	29.18	29.20	1,794,967	-0.50(-1.68%)
Mar 01, 2007	29.03	30.06	28.50	29.70	3,283,334	-0.61(-2.01%)
Feb 28, 2007	30.21	30.50	29.70	30.31	1,374,606	+0.10(+0.33%)
Feb 27, 2007	30.94	31.10	30.12	30.21	1,021,433	-1.03(-3.30%)
Feb 26, 2007	32.04	32.04	30.76	31.24	1,479,269	-0.51(-1.61%)
Feb 23, 2007	31.61	31.86	31.49	31.75	991,685	+0.06(+0.19%)
Feb 22, 2007	32.07	32.23	31.47	31.69	996,101	-0.42(-1.31%)
Feb 21, 2007	32.28	32.32	31.71	32.11	619,249	-0.17(-0.53%)
Feb 20, 2007	31.65	32.32	31.50	32.28	613,749	+0.52(+1.64%)
Feb 16, 2007	31.68	31.85	31.56	31.76	460,278	+0.17(+0.54%)
Feb 15, 2007	31.61	31.66	31.16	31.59	690,093	-0.07(-0.22%)
Feb 14, 2007	31.18	31.95	31.14	31.66	664,285	+0.47(+1.51%)
Feb 13, 2007	31.23	31.45	31.04	31.19	792,662	-0.11(-0.35%)
Feb 12, 2007	31.23	31.53	31.22	31.30	627,593	+0.04(+0.13%)
Feb 09, 2007	31.38	31.83	31.19	31.26	962,209	-0.14(-0.45%)
Feb 08, 2007	31.63	31.66	31.25	31.40	860,609	-0.18(-0.57%)
Feb 07, 2007	31.30	31.84	31.12	31.58	604,913	+0.22(+0.70%)
Feb 06, 2007	31.52	31.57	30.94	31.36	479,606	+0.00(+0.00%)
Feb 05, 2007	31.21	31.48	31.02	31.36	647,995	-0.04(-0.13%)
Feb 02, 2007	31.32	31.56	31.02	31.40	842,323	+0.00(+0.00%)
Feb 01, 2007	30.56	31.46	30.27	31.40	1,027,994	+0.86(+2.82%)
Jan 31, 2007	30.12	30.67	30.02	30.54	685,601	+0.39(+1.29%)
Jan 30, 2007	30.52	30.52	29.95	30.15	1,000,019	-0.29(-0.95%)
Jan 29, 2007	30.15	30.57	30.10	30.44	779,876	+0.06(+0.20%)
Jan 26, 2007	30.45	30.63	30.07	30.38	727,730	-0.04(-0.13%)
Jan 25, 2007	31.39	31.39	30.23	30.42	848,567	-1.13(-3.58%)
Jan 24, 2007	30.67	31.74	30.61	31.55	887,207	+0.83(+2.70%)
Jan 23, 2007	30.53	31.01	30.25	30.72	830,949	+0.06(+0.20%)
Jan 22, 2007	30.98	31.07	30.47	30.66	858,665	-0.45(-1.45%)
Jan 19, 2007	31.02	31.49	30.88	31.11	1,037,526	-0.10(-0.32%)
Jan 18, 2007	31.82	32.20	31.18	31.21	1,066,579	-0.50(-1.58%)
Jan 17, 2007	31.70	32.08	31.47	31.71	732,835	-0.08(-0.25%)
Jan 16, 2007	31.67	31.99	31.59	31.79	758,313	+0.07(+0.22%)
Jan 12, 2007	31.30	31.98	31.30	31.72	1,368,948	+0.36(+1.15%)
Jan 11, 2007	30.95	31.59	30.84	31.36	1,748,866	+1.14(+3.77%)
Jan 10, 2007	29.45	30.30	29.20	30.22	1,767,709	+0.67(+2.27%)
Jan 09, 2007	28.89	29.70	28.89	29.55	822,045	+0.61(+2.11%)
Jan 08, 2007	29.16	29.22	28.80	28.94	838,770	-0.18(-0.62%)
Jan 05, 2007	29.59	29.62	28.96	29.12	771,895	-0.43(-1.46%)
Jan 04, 2007	29.34	29.87	29.10	29.55	950,889	+0.20(+0.68%)
Jan 03, 2007	29.02	30.01	29.02	29.35	1,696,509	+0.49(+1.70%)
Dec 29, 2006	28.98	29.42	28.83	28.86	583,811	-0.17(-0.59%)
Dec 28, 2006	28.98	29.29	28.86	29.03	709,887	+0.03(+0.10%)
Dec 27, 2006	29.39	29.63	29.00	29.00	727,989	-0.39(-1.33%)
Dec 26, 2006	29.21	29.53	29.07	29.39	471,197	+0.18(+0.62%)
Dec 22, 2006	29.03	29.50	29.03	29.21	624,083	+0.34(+1.18%)
Dec 21, 2006	28.98	29.52	28.87	28.87	1,014,263	-0.12(-0.41%)
Dec 20, 2006	29.20	29.34	28.97	28.99	699,200	-0.11(-0.38%)
Dec 19, 2006	29.44	29.47	28.83	29.10	1,118,780	-0.53(-1.79%)
Dec 18, 2006	30.05	30.20	29.46	29.63	1,071,698	-0.30(-1.00%)
Dec 15, 2006	29.97	30.48	29.85	29.93	2,174,896	+0.03(+0.10%)
Dec 14, 2006	29.65	30.00	29.58	29.90	795,236	+0.33(+1.12%)
Dec 13, 2006	29.58	29.64	29.23	29.57	800,553	+0.12(+0.41%)
Dec 12, 2006	29.89	29.89	29.21	29.45	1,017,866	-0.18(-0.61%)
Dec 11, 2006	29.43	29.78	28.86	29.63	1,773,350	+0.01(+0.03%)
Dec 08, 2006	29.53	29.95	29.19	29.62	606,656	+0.02(+0.07%)
Dec 07, 2006	29.88	29.99	29.42	29.60	529,749	-0.22(-0.74%)
Dec 06, 2006	29.74	29.96	29.60	29.82	647,481	+0.10(+0.34%)
Dec 05, 2006	29.90	30.03	29.56	29.72	897,240	-0.01(-0.03%)
Dec 04, 2006	29.46	30.01	29.43	29.73	2,045,358	+0.28(+0.95%)
Dec 01, 2006	29.50	29.90	29.05	29.45	1,108,783	-0.13(-0.44%)
Nov 30, 2006	29.30	29.79	29.00	29.58	1,323,100	+0.15(+0.51%)
Nov 29, 2006	28.80	29.48	28.80	29.43	822,432	+0.65(+2.26%)
Nov 28, 2006	28.65	29.14	28.19	28.78	1,416,819	-0.04(-0.14%)
Nov 27, 2006	29.02	29.27	28.79	28.82	838,907	-0.32(-1.10%)
Nov 24, 2006	29.30	29.45	29.11	29.14	277,631	-0.36(-1.22%)
Nov 22, 2006	29.47	29.52	29.31	29.50	561,482	-0.03(-0.10%)
Nov 21, 2006	28.98	29.55	28.86	29.53	1,165,992	+0.49(+1.69%)
Nov 20, 2006	29.09	29.22	28.62	29.04	2,368,541	-0.19(-0.65%)
Nov 17, 2006	29.75	30.00	29.06	29.23	3,057,428	-0.65(-2.18%)
Nov 16, 2006	29.75	29.97	28.65	29.88	5,288,591	-1.08(-3.49%)
Nov 15, 2006	30.73	31.25	30.73	30.96	1,340,325	+0.17(+0.55%)
Nov 14, 2006	30.63	30.86	30.25	30.79	954,682	+0.01(+0.03%)
Nov 13, 2006	30.94	31.13	30.38	30.78	1,516,736	-0.27(-0.87%)
Nov 10, 2006	30.46	31.38	30.40	31.05	2,248,214	+0.66(+2.17%)
Nov 09, 2006	30.28	30.62	29.92	30.39	1,189,480	+0.14(+0.46%)
Nov 08, 2006	28.90	30.47	28.90	30.25	1,588,951	+1.19(+4.09%)
Nov 07, 2006	28.50	29.22	28.21	29.06	1,741,890	+0.49(+1.72%)
Nov 06, 2006	28.01	28.77	28.00	28.57	503,454	+0.57(+2.04%)
Nov 03, 2006	28.24	28.41	27.80	28.00	604,764	-0.23(-0.81%)
Nov 02, 2006	28.14	28.60	28.02	28.23	466,712	-0.01(-0.04%)
Nov 01, 2006	28.95	29.03	28.14	28.24	935,209	-0.51(-1.77%)
Oct 31, 2006	28.94	29.09	28.62	28.75	544,326	-0.32(-1.10%)
Oct 30, 2006	28.78	29.22	28.52	29.07	476,120	+0.21(+0.73%)
Oct 27, 2006	29.15	29.28	28.82	28.86	520,804	-0.47(-1.60%)
Oct 26, 2006	28.90	29.39	28.79	29.33	424,389	+0.43(+1.49%)
Oct 25, 2006	28.99	29.39	28.74	28.90	555,068	-0.20(-0.69%)
Oct 24, 2006	28.90	29.42	28.83	29.10	647,659	-0.02(-0.07%)
Oct 23, 2006	28.82	29.75	28.70	29.12	1,315,688	+0.22(+0.76%)
Oct 20, 2006	29.31	29.32	28.73	28.90	484,395	-0.41(-1.40%)
Oct 19, 2006	29.11	29.54	28.94	29.31	464,088	+0.10(+0.34%)
Oct 18, 2006	29.22	29.75	29.08	29.21	781,600	+0.25(+0.86%)
Oct 17, 2006	29.03	29.26	28.63	28.96	661,483	-0.27(-0.92%)
Oct 16, 2006	28.80	29.60	28.71	29.23	1,002,355	+0.33(+1.14%)
Oct 13, 2006	29.06	29.19	28.90	28.90	825,839	-0.29(-0.99%)
Oct 12, 2006	28.88	29.22	28.75	29.19	635,349	+0.55(+1.92%)
Oct 11, 2006	28.77	28.93	28.42	28.64	573,747	-0.26(-0.90%)
Oct 10, 2006	28.88	28.95	28.53	28.90	634,954	+0.17(+0.59%)
Oct 09, 2006	28.69	28.90	28.30	28.73	755,777	+0.05(+0.17%)
Oct 06, 2006	28.61	28.86	28.16	28.68	1,234,475	-0.06(-0.21%)
Oct 05, 2006	28.59	28.79	28.32	28.74	1,007,542	+0.08(+0.28%)
Oct 04, 2006	28.25	28.66	27.91	28.66	1,172,476	+0.31(+1.09%)
Oct 03, 2006	28.15	28.40	27.65	28.35	1,456,073	+0.24(+0.85%)
Oct 02, 2006	28.37	28.85	28.00	28.11	1,632,828	+0.35(+1.26%)
Sep 29, 2006	28.09	28.30	27.63	27.76	924,601	-0.39(-1.39%)
Sep 28, 2006	27.28	28.28	27.09	28.15	2,192,382	+0.21(+0.75%)
Sep 27, 2006	28.40	28.40	27.88	27.94	1,343,177	-0.48(-1.69%)
Sep 26, 2006	28.42	28.55	28.23	28.42	976,253	+0.07(+0.25%)
Sep 25, 2006	27.87	28.41	27.54	28.35	2,011,375	+0.47(+1.69%)
Sep 22, 2006	27.93	28.01	27.43	27.88	1,386,683	-0.04(-0.14%)
Sep 21, 2006	28.06	28.15	27.72	27.92	920,382	-0.11(-0.39%)
Sep 20, 2006	28.19	28.33	27.91	28.03	918,568	-0.05(-0.18%)
Sep 19, 2006	27.85	28.18	27.60	28.08	1,023,536	+0.37(+1.34%)
Sep 18, 2006	27.20	28.20	27.18	27.71	1,380,490	+0.42(+1.54%)
Sep 15, 2006	27.53	27.74	27.19	27.29	2,166,524	-0.13(-0.47%)
Sep 14, 2006	27.36	27.62	27.19	27.42	1,907,253	-0.12(-0.44%)
Sep 13, 2006	27.31	27.80	27.19	27.54	1,055,118	+0.15(+0.55%)
Sep 12, 2006	26.47	27.50	26.32	27.39	1,566,198	+0.80(+3.01%)
Sep 11, 2006	26.15	26.86	26.08	26.59	1,378,269	+0.24(+0.91%)
Sep 08, 2006	26.22	26.68	25.99	26.35	1,338,946	+0.25(+0.96%)
Sep 07, 2006	25.17	26.25	25.09	26.10	2,350,800	+0.91(+3.61%)
Sep 06, 2006	25.19	25.40	25.00	25.19	1,021,989	-0.20(-0.79%)
Sep 05, 2006	25.15	25.49	24.95	25.39	1,374,769	+0.21(+0.83%)
Sep 01, 2006	25.15	25.34	24.92	25.18	919,784	+0.08(+0.32%)
Aug 31, 2006	24.98	25.31	24.85	25.10	1,520,240	+0.18(+0.72%)
Aug 30, 2006	24.88	24.98	24.70	24.92	1,498,032	+0.17(+0.69%)
Aug 29, 2006	24.45	24.97	24.31	24.75	2,656,204	+0.35(+1.43%)
Aug 28, 2006	23.92	24.41	23.81	24.40	1,569,490	+0.43(+1.79%)
Aug 25, 2006	23.91	24.29	23.91	23.97	1,221,086	-0.01(-0.04%)
Aug 24, 2006	24.24	24.25	23.77	23.98	1,614,844	-0.10(-0.42%)
Aug 23, 2006	24.00	24.21	23.81	24.08	833,570	+0.06(+0.25%)
Aug 22, 2006	23.86	24.08	23.71	24.02	1,267,936	+0.10(+0.42%)
Aug 21, 2006	24.40	24.63	23.89	23.92	1,828,921	-0.86(-3.47%)
Aug 18, 2006	24.30	25.00	24.29	24.78	1,961,491	+0.57(+2.35%)
Aug 17, 2006	24.04	24.73	23.95	24.21	1,683,449	-0.06(-0.25%)
Aug 16, 2006	22.49	25.14	22.07	24.27	8,509,653	+0.91(+3.90%)
Aug 15, 2006	23.28	23.70	23.13	23.36	1,569,627	+0.31(+1.34%)
Aug 14, 2006	23.47	23.52	22.98	23.05	1,212,618	-0.29(-1.24%)
Aug 11, 2006	23.53	23.54	23.05	23.34	845,213	-0.09(-0.38%)
Aug 10, 2006	22.84	23.69	22.84	23.43	1,028,666	+0.41(+1.78%)
Aug 09, 2006	23.66	23.75	22.84	23.02	1,576,390	-0.55(-2.33%)
Aug 08, 2006	23.91	24.09	23.50	23.57	799,668	-0.33(-1.38%)
Aug 07, 2006	23.96	24.16	23.44	23.90	795,908	-0.18(-0.75%)
Aug 04, 2006	24.15	24.48	23.77	24.08	772,596	+0.16(+0.67%)
Aug 03, 2006	23.37	24.07	23.16	23.92	850,748	+0.47(+2.00%)
Aug 02, 2006	23.22	23.68	22.96	23.45	1,022,388	+0.28(+1.21%)
Aug 01, 2006	23.46	23.51	22.77	23.17	1,155,350	-0.39(-1.66%)
Jul 31, 2006	23.50	23.75	23.35	23.56	674,534	-0.02(-0.08%)
Jul 28, 2006	23.64	23.96	23.32	23.58	834,702	+0.12(+0.51%)
Jul 27, 2006	23.71	23.98	23.25	23.46	1,282,132	-0.25(-1.05%)
Jul 26, 2006	23.94	24.06	23.50	23.71	1,383,022	-0.41(-1.70%)
Jul 25, 2006	23.52	24.26	23.44	24.12	909,442	+0.54(+2.29%)
Jul 24, 2006	23.39	23.67	23.32	23.58	1,191,684	+0.19(+0.81%)
Jul 21, 2006	23.83	23.87	23.32	23.39	810,893	-0.44(-1.85%)
Jul 20, 2006	24.47	24.68	23.80	23.83	1,044,359	-0.91(-3.68%)
Jul 19, 2006	24.50	24.76	24.46	24.74	1,216,428	+0.24(+0.98%)
Jul 18, 2006	24.93	25.00	24.11	24.50	1,506,347	-0.39(-1.57%)
Jul 17, 2006	24.60	25.28	24.50	24.89	2,711,199	+0.45(+1.84%)
Jul 14, 2006	25.25	25.55	24.24	24.44	4,179,913	+0.97(+4.13%)
Jul 13, 2006	23.70	23.87	23.28	23.47	947,277	-0.29(-1.22%)
Jul 12, 2006	24.48	24.54	23.57	23.76	865,404	-0.82(-3.34%)
Jul 11, 2006	24.30	24.69	24.09	24.58	772,781	+0.22(+0.90%)
Jul 10, 2006	24.42	24.61	24.21	24.36	614,033	+0.00(+0.00%)
Jul 07, 2006	24.80	24.89	24.25	24.36	689,371	-0.51(-2.05%)
Jul 06, 2006	25.12	25.23	24.71	24.87	884,634	-0.29(-1.15%)
Jul 05, 2006	25.51	25.56	24.95	25.16	1,163,066	-0.49(-1.91%)
Jul 03, 2006	25.61	25.72	25.38	25.65	333,838	+0.05(+0.20%)
Jun 30, 2006	25.76	25.86	25.15	25.60	1,185,581	-0.01(-0.04%)
Jun 29, 2006	24.73	25.64	24.69	25.61	1,160,500	+1.10(+4.49%)
Jun 28, 2006	24.55	24.66	24.15	24.51	890,575	-0.06(-0.24%)
Jun 27, 2006	24.61	24.98	24.44	24.57	1,129,616	-0.14(-0.57%)
Jun 26, 2006	24.43	24.89	24.38	24.71	827,400	+0.47(+1.94%)
Jun 23, 2006	24.10	24.48	23.95	24.24	885,930	+0.07(+0.29%)
Jun 22, 2006	24.11	24.22	23.90	24.17	1,046,192	+0.02(+0.08%)
Jun 21, 2006	23.80	24.51	23.72	24.15	1,847,788	+0.27(+1.13%)
Jun 20, 2006	23.77	24.14	23.60	23.88	2,509,884	+0.20(+0.84%)
Jun 19, 2006	24.15	24.25	23.24	23.68	5,176,781	-1.08(-4.36%)
Jun 16, 2006	25.55	25.65	24.55	24.76	2,864,191	-0.88(-3.43%)
Jun 15, 2006	25.80	25.99	25.52	25.64	1,334,003	+0.03(+0.12%)
Jun 14, 2006	25.62	25.86	25.40	25.61	711,307	-0.09(-0.35%)
Jun 13, 2006	25.89	26.32	25.54	25.70	661,669	-0.26(-1.00%)
Jun 12, 2006	26.85	26.97	25.93	25.96	807,060	-0.96(-3.57%)
Jun 09, 2006	26.94	27.36	26.77	26.92	801,450	+0.17(+0.64%)
Jun 08, 2006	27.16	27.31	26.12	26.75	1,856,222	-0.45(-1.65%)
Jun 07, 2006	27.24	27.57	27.11	27.20	1,221,681	+0.05(+0.18%)
Jun 06, 2006	27.20	27.67	26.90	27.15	962,249	-0.06(-0.22%)
Jun 05, 2006	27.47	27.77	27.00	27.21	1,373,310	-0.39(-1.41%)
Jun 02, 2006	27.71	27.80	27.05	27.60	1,002,164	+0.02(+0.07%)
Jun 01, 2006	26.78	27.62	26.57	27.58	1,158,562	+0.90(+3.37%)
May 31, 2006	26.31	26.89	26.13	26.68	1,415,338	+0.47(+1.79%)
May 30, 2006	26.63	26.67	26.17	26.21	789,008	-0.49(-1.84%)
May 26, 2006	27.04	27.04	26.48	26.70	977,712	-0.28(-1.04%)
May 25, 2006	26.76	26.98	26.00	26.98	1,630,917	+0.25(+0.94%)
May 24, 2006	26.41	26.81	26.14	26.73	1,067,549	+0.32(+1.21%)
May 23, 2006	26.76	26.85	26.28	26.41	1,277,528	-0.34(-1.27%)
May 22, 2006	26.70	27.02	26.44	26.75	889,665	-0.45(-1.65%)
May 19, 2006	26.72	27.41	26.63	27.20	1,388,098	+0.42(+1.57%)
May 18, 2006	27.36	27.96	26.76	26.78	1,998,071	-0.60(-2.19%)
May 17, 2006	28.14	28.34	27.14	27.38	1,553,274	-0.86(-3.05%)
May 16, 2006	28.34	28.37	27.93	28.24	917,012	-0.15(-0.53%)
May 15, 2006	28.00	28.55	27.91	28.39	976,202	+0.24(+0.85%)
May 12, 2006	28.66	28.99	28.14	28.15	859,886	-0.48(-1.68%)
May 11, 2006	29.03	29.11	28.39	28.63	2,274,517	-0.55(-1.88%)
May 10, 2006	27.79	29.42	27.76	29.18	5,698,077	+2.32(+8.64%)
May 09, 2006	26.38	26.99	26.27	26.86	1,716,589	+0.49(+1.86%)
May 08, 2006	26.40	26.59	26.17	26.37	1,141,569	-0.13(-0.49%)
May 05, 2006	26.93	26.99	26.46	26.50	1,015,034	-0.25(-0.93%)
May 04, 2006	26.65	26.88	26.57	26.75	645,164	+0.17(+0.64%)
May 03, 2006	27.00	27.01	26.41	26.58	889,644	-0.53(-1.95%)
May 02, 2006	27.21	27.49	26.99	27.11	588,714	-0.07(-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.