Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.30	41.55	40.19	40.21	3,954,414	-0.94(-2.28%)
Apr 27, 2007	41.79	41.79	41.06	41.15	4,647,516	-0.79(-1.87%)
Apr 26, 2007	42.26	42.37	41.69	41.93	3,950,847	-0.43(-1.02%)
Apr 25, 2007	42.76	43.09	42.30	42.37	6,803,834	+0.10(+0.22%)
Apr 24, 2007	42.77	43.08	41.95	42.27	6,255,255	-1.16(-2.67%)
Apr 23, 2007	43.09	43.82	42.56	43.43	4,445,793	+0.54(+1.26%)
Apr 20, 2007	42.78	43.18	42.22	42.89	7,015,457	+0.67(+1.59%)
Apr 19, 2007	41.43	42.54	40.64	42.22	7,495,518	+0.54(+1.29%)
Apr 18, 2007	42.07	42.34	41.50	41.68	4,516,241	-0.60(-1.42%)
Apr 17, 2007	42.81	43.25	42.14	42.28	4,183,806	-0.48(-1.11%)
Apr 16, 2007	42.30	42.90	42.14	42.76	4,158,707	+0.44(+1.03%)
Apr 13, 2007	42.38	42.61	41.90	42.32	3,392,062	+0.06(+0.13%)
Apr 12, 2007	42.42	42.95	42.09	42.26	5,908,223	+0.10(+0.24%)
Apr 11, 2007	42.42	42.93	41.93	42.16	4,470,378	-0.32(-0.76%)
Apr 10, 2007	43.04	43.04	42.28	42.49	4,041,686	-0.29(-0.67%)
Apr 09, 2007	42.74	43.15	42.42	42.77	4,761,922	+0.63(+1.49%)
Apr 05, 2007	41.80	42.67	41.49	42.14	5,835,980	+0.54(+1.29%)
Apr 04, 2007	41.40	41.99	41.06	41.61	4,250,636	+0.27(+0.66%)
Apr 03, 2007	41.36	41.69	40.79	41.33	5,341,023	+0.29(+0.71%)
Apr 02, 2007	41.19	41.38	40.68	41.04	5,221,715	-0.23(-0.55%)
Mar 30, 2007	41.83	42.29	41.19	41.27	6,742,478	-0.62(-1.48%)
Mar 29, 2007	41.69	42.36	41.28	41.89	7,141,499	+0.80(+1.94%)
Mar 28, 2007	41.38	41.44	40.55	41.09	6,625,367	-0.54(-1.29%)
Mar 27, 2007	41.52	42.00	41.33	41.63	6,394,502	+0.09(+0.21%)
Mar 26, 2007	41.44	41.64	40.81	41.54	6,535,033	+0.25(+0.61%)
Mar 23, 2007	41.60	41.60	40.47	41.29	3,286,691	+0.29(+0.71%)
Mar 22, 2007	41.26	41.57	40.97	41.00	5,147,259	-0.51(-1.22%)
Mar 21, 2007	40.65	41.52	40.44	41.50	5,911,802	+1.14(+2.83%)
Mar 20, 2007	40.57	41.35	40.11	40.36	8,220,594	-0.01(-0.03%)
Mar 19, 2007	39.91	40.44	39.34	40.38	7,007,852	+1.31(+3.34%)
Mar 16, 2007	40.10	40.40	38.89	39.07	6,372,955	-1.06(-2.65%)
Mar 15, 2007	39.62	40.71	39.61	40.14	6,629,035	+0.01(+0.03%)
Mar 14, 2007	39.15	40.24	38.54	40.12	10,816,008	+1.68(+4.37%)
Mar 13, 2007	40.04	40.53	38.40	38.44	7,264,170	-1.60(-3.99%)
Mar 12, 2007	40.19	40.90	39.10	40.04	7,759,533	-0.68(-1.67%)
Mar 09, 2007	40.41	40.93	39.77	40.72	7,367,649	+0.72(+1.81%)
Mar 08, 2007	39.10	40.64	38.74	40.00	11,108,089	+2.01(+5.29%)
Mar 07, 2007	38.04	38.63	37.77	37.99	4,672,009	-0.06(-0.15%)
Mar 06, 2007	37.51	38.37	36.88	38.04	6,476,009	+1.36(+3.70%)
Mar 05, 2007	36.90	37.56	36.33	36.69	6,808,687	-0.53(-1.43%)
Mar 02, 2007	38.70	39.10	37.04	37.22	7,658,530	-1.32(-3.42%)
Mar 01, 2007	37.68	39.16	37.23	38.54	7,462,864	-0.03(-0.08%)
Feb 28, 2007	38.29	39.03	37.78	38.57	9,840,978	+0.53(+1.40%)
Feb 27, 2007	39.19	39.93	37.65	38.04	11,303,308	-2.60(-6.39%)
Feb 26, 2007	40.97	41.74	40.34	40.64	6,545,947	-0.18(-0.43%)
Feb 23, 2007	41.51	41.82	40.75	40.81	3,784,603	-0.63(-1.53%)
Feb 22, 2007	42.44	42.45	41.23	41.45	4,386,200	-0.61(-1.45%)
Feb 21, 2007	40.82	42.14	40.44	42.06	6,661,760	+1.24(+3.04%)
Feb 20, 2007	40.64	41.13	40.00	40.81	4,330,175	-0.20(-0.48%)
Feb 16, 2007	41.12	41.35	40.74	41.01	4,247,006	-0.37(-0.89%)
Feb 15, 2007	40.83	41.85	40.65	41.38	6,310,775	+0.66(+1.62%)
Feb 14, 2007	41.13	41.32	40.37	40.72	3,963,389	+0.15(+0.37%)
Feb 13, 2007	40.08	40.97	39.80	40.57	4,629,442	+1.07(+2.71%)
Feb 12, 2007	39.22	39.95	39.03	39.50	3,388,983	+0.43(+1.10%)
Feb 09, 2007	39.90	40.04	38.89	39.06	4,008,860	-1.09(-2.71%)
Feb 08, 2007	40.52	40.64	39.78	40.15	4,391,250	-0.54(-1.32%)
Feb 07, 2007	40.71	41.46	40.31	40.69	4,425,339	+0.01(+0.02%)
Feb 06, 2007	40.62	40.86	40.07	40.69	3,550,560	+0.43(+1.07%)
Feb 05, 2007	40.64	41.18	39.96	40.26	4,405,769	-0.82(-2.01%)
Feb 02, 2007	40.85	41.19	40.12	41.08	5,544,733	+0.01(+0.02%)
Feb 01, 2007	40.95	41.19	40.31	41.07	5,012,575	+0.18(+0.43%)
Jan 31, 2007	39.99	41.11	39.98	40.90	6,959,086	+0.51(+1.26%)
Jan 30, 2007	39.92	40.68	39.13	40.39	8,309,051	+1.18(+3.01%)
Jan 29, 2007	39.29	40.14	39.06	39.21	6,723,150	+0.25(+0.65%)
Jan 26, 2007	39.70	39.92	38.76	38.96	6,754,714	-0.74(-1.87%)
Jan 25, 2007	39.41	40.69	38.97	39.70	11,814,950	+2.19(+5.83%)
Jan 24, 2007	37.23	37.94	36.90	37.51	6,278,738	+0.06(+0.17%)
Jan 23, 2007	36.17	37.47	36.11	37.45	5,256,086	+1.39(+3.85%)
Jan 22, 2007	36.24	36.68	35.89	36.06	4,102,603	-0.18(-0.49%)
Jan 19, 2007	35.39	36.36	35.24	36.24	4,863,280	+1.16(+3.31%)
Jan 18, 2007	35.79	36.30	34.86	35.08	4,468,423	-0.60(-1.69%)
Jan 17, 2007	35.38	35.95	35.38	35.68	4,477,576	+0.25(+0.72%)
Jan 16, 2007	35.74	35.76	35.24	35.43	4,452,641	-0.25(-0.69%)
Jan 12, 2007	35.53	36.09	35.37	35.67	4,508,666	+0.21(+0.59%)
Jan 11, 2007	35.31	35.92	35.05	35.47	5,638,318	+0.15(+0.41%)
Jan 10, 2007	35.19	35.49	34.69	35.32	6,189,414	+0.06(+0.16%)
Jan 09, 2007	34.92	35.67	34.74	35.26	7,110,590	-0.19(-0.54%)
Jan 08, 2007	35.10	35.52	34.71	35.45	7,437,113	+0.77(+2.23%)
Jan 05, 2007	34.72	35.29	34.32	34.68	6,728,832	-0.12(-0.35%)
Jan 04, 2007	34.41	34.90	34.22	34.80	5,367,978	+0.27(+0.77%)
Jan 03, 2007	34.64	35.01	33.71	34.53	7,367,990	-0.10(-0.29%)
Dec 29, 2006	34.81	35.01	34.60	34.64	2,278,242	-0.39(-1.12%)
Dec 28, 2006	35.33	35.67	34.91	35.03	2,824,604	-0.26(-0.74%)
Dec 27, 2006	34.79	35.41	34.77	35.29	3,047,283	+0.10(+0.27%)
Dec 26, 2006	34.96	35.36	34.84	35.19	2,695,983	+0.23(+0.67%)
Dec 22, 2006	35.09	35.53	34.75	34.96	3,310,679	-0.30(-0.86%)
Dec 21, 2006	35.48	35.99	34.92	35.26	4,308,239	-0.20(-0.55%)
Dec 20, 2006	36.13	36.81	35.40	35.46	6,022,444	-0.98(-2.70%)
Dec 19, 2006	35.10	36.79	35.10	36.44	5,925,229	+0.27(+0.74%)
Dec 18, 2006	37.12	37.35	35.92	36.17	9,304,401	-1.39(-3.69%)
Dec 15, 2006	36.83	37.82	36.75	37.56	7,802,143	+0.60(+1.63%)
Dec 14, 2006	38.02	38.21	36.83	36.96	9,353,324	-0.91(-2.41%)
Dec 13, 2006	37.32	38.31	37.07	37.87	11,103,670	+0.11(+0.29%)
Dec 12, 2006	38.49	38.59	36.88	37.77	20,555,156	-3.01(-7.38%)
Dec 11, 2006	41.70	41.73	40.63	40.78	5,733,324	-0.76(-1.83%)
Dec 08, 2006	41.59	41.95	40.68	41.54	5,632,321	-0.18(-0.44%)
Dec 07, 2006	40.87	42.80	40.81	41.72	9,633,291	+1.16(+2.86%)
Dec 06, 2006	40.27	41.14	39.58	40.56	7,087,549	+0.29(+0.71%)
Dec 05, 2006	40.55	40.84	39.42	40.27	9,804,207	+0.11(+0.27%)
Dec 04, 2006	37.67	40.70	37.20	40.17	13,475,182	+3.01(+8.10%)
Dec 01, 2006	37.35	37.80	36.62	37.16	6,433,557	-0.77(-2.02%)
Nov 30, 2006	37.99	38.29	37.21	37.92	5,690,713	-0.10(-0.27%)
Nov 29, 2006	36.88	38.34	36.81	38.03	6,685,748	+1.45(+3.97%)
Nov 28, 2006	36.82	37.18	36.28	36.57	5,892,403	-0.58(-1.55%)
Nov 27, 2006	37.28	37.85	36.94	37.15	6,394,103	-0.13(-0.34%)
Nov 24, 2006	37.02	37.62	37.00	37.28	1,549,286	-0.33(-0.88%)
Nov 22, 2006	37.80	37.96	37.09	37.61	3,610,531	-0.22(-0.59%)
Nov 21, 2006	37.07	37.87	36.63	37.83	5,965,314	+1.41(+3.88%)
Nov 20, 2006	37.39	37.89	36.22	36.42	9,907,735	+0.23(+0.63%)
Nov 17, 2006	35.17	37.10	35.17	36.19	9,177,359	+1.22(+3.48%)
Nov 16, 2006	36.97	36.97	34.89	34.97	8,158,020	-1.88(-5.09%)
Nov 15, 2006	36.99	37.45	36.44	36.85	6,951,669	-0.10(-0.27%)
Nov 14, 2006	37.42	37.70	36.31	36.95	5,791,558	-0.39(-1.05%)
Nov 13, 2006	36.97	37.77	36.19	37.34	6,078,627	+0.14(+0.37%)
Nov 10, 2006	37.87	38.47	36.90	37.20	4,746,969	-0.89(-2.33%)
Nov 09, 2006	36.88	38.79	36.66	38.09	8,332,092	+1.53(+4.18%)
Nov 08, 2006	36.75	37.52	36.38	36.56	5,834,958	-0.52(-1.40%)
Nov 07, 2006	37.80	38.35	37.02	37.08	6,709,420	-0.67(-1.78%)
Nov 06, 2006	37.23	38.41	36.89	37.75	6,097,881	+1.32(+3.62%)
Nov 03, 2006	36.66	37.07	36.35	36.43	5,052,029	+0.05(+0.14%)
Nov 02, 2006	36.16	36.61	35.59	36.38	5,572,824	+0.06(+0.17%)
Nov 01, 2006	36.44	37.62	36.26	36.32	6,243,703	-0.69(-1.87%)
Oct 31, 2006	36.62	37.29	36.24	37.01	5,437,575	+0.43(+1.18%)
Oct 30, 2006	36.89	37.30	36.37	36.58	4,908,100	-0.40(-1.08%)
Oct 27, 2006	37.70	38.18	36.88	36.98	5,781,616	-0.80(-2.13%)
Oct 26, 2006	37.99	38.30	37.06	37.78	5,714,544	+0.30(+0.79%)
Oct 25, 2006	38.56	39.10	37.21	37.49	10,958,794	-1.53(-3.93%)
Oct 24, 2006	34.79	39.04	34.64	39.02	16,955,356	+4.10(+11.74%)
Oct 23, 2006	34.14	34.93	33.90	34.92	6,387,159	+0.67(+1.96%)
Oct 20, 2006	34.57	34.59	33.89	34.25	6,415,566	-0.41(-1.19%)
Oct 19, 2006	33.77	35.12	33.36	34.66	9,637,552	+0.25(+0.74%)
Oct 18, 2006	35.10	35.45	33.98	34.41	6,990,965	-0.35(-1.00%)
Oct 17, 2006	35.14	35.17	34.08	34.76	5,059,604	-0.65(-1.84%)
Oct 16, 2006	34.98	35.85	34.88	35.41	6,418,091	+0.70(+2.01%)
Oct 13, 2006	33.87	35.63	33.84	34.71	8,784,553	+0.49(+1.43%)
Oct 12, 2006	33.32	34.29	33.31	34.22	5,859,735	+0.90(+2.70%)
Oct 11, 2006	33.46	33.87	33.05	33.32	7,060,089	-0.34(-1.02%)
Oct 10, 2006	32.95	33.70	32.95	33.67	7,302,969	+0.29(+0.87%)
Oct 09, 2006	32.92	34.39	32.72	33.37	10,273,712	+0.98(+3.03%)
Oct 06, 2006	32.03	32.75	31.87	32.39	8,554,772	-0.54(-1.65%)
Oct 05, 2006	31.21	33.30	31.21	32.94	11,441,871	+2.05(+6.63%)
Oct 04, 2006	30.64	31.14	30.10	30.89	7,432,537	+0.25(+0.83%)
Oct 03, 2006	31.07	31.23	30.54	30.64	6,523,197	-1.00(-3.16%)
Oct 02, 2006	31.56	32.00	31.18	31.64	5,161,080	+0.28(+0.89%)
Sep 29, 2006	30.83	31.96	30.83	31.36	4,115,544	-0.06(-0.18%)
Sep 28, 2006	30.63	31.57	30.47	31.42	8,110,833	+0.28(+0.90%)
Sep 27, 2006	30.45	31.56	29.95	31.14	8,332,092	-0.21(-0.67%)
Sep 26, 2006	29.91	31.55	29.47	31.35	9,653,492	+1.46(+4.88%)
Sep 25, 2006	29.15	29.89	28.59	29.89	10,839,800	+0.13(+0.43%)
Sep 22, 2006	30.48	30.57	29.39	29.76	7,283,242	-0.44(-1.47%)
Sep 21, 2006	30.85	31.35	29.66	30.21	9,423,868	-0.68(-2.20%)
Sep 20, 2006	30.68	31.22	30.43	30.88	6,321,980	+0.38(+1.25%)
Sep 19, 2006	30.80	31.05	30.17	30.50	6,868,500	-0.40(-1.29%)
Sep 18, 2006	30.21	31.31	29.57	30.90	7,476,567	+1.27(+4.30%)
Sep 15, 2006	29.92	30.10	29.34	29.63	5,431,105	+0.06(+0.21%)
Sep 14, 2006	30.23	30.44	29.27	29.57	5,553,097	-0.67(-2.22%)
Sep 13, 2006	29.46	30.40	29.46	30.24	6,131,969	+0.84(+2.84%)
Sep 12, 2006	29.87	29.99	29.18	29.40	8,554,456	+0.02(+0.06%)
Sep 11, 2006	31.31	31.33	29.27	29.38	11,862,768	-2.09(-6.64%)
Sep 08, 2006	31.43	31.87	30.97	31.47	5,220,735	-0.06(-0.18%)
Sep 07, 2006	31.37	32.11	31.07	31.53	7,595,877	-0.37(-1.17%)
Sep 06, 2006	32.30	32.51	31.69	31.90	6,706,737	-0.88(-2.69%)
Sep 05, 2006	31.21	33.18	31.17	32.78	8,957,836	+1.31(+4.15%)
Sep 01, 2006	31.09	31.77	30.71	31.48	4,144,740	+0.51(+1.66%)
Aug 31, 2006	31.11	31.21	30.76	30.97	6,067,580	+0.15(+0.47%)
Aug 30, 2006	31.68	31.83	30.82	30.82	5,091,957	-0.86(-2.72%)
Aug 29, 2006	32.32	32.32	31.06	31.68	4,447,907	+0.07(+0.22%)
Aug 28, 2006	30.86	31.75	30.71	31.61	5,096,691	+0.22(+0.69%)
Aug 25, 2006	31.43	31.97	31.30	31.40	3,841,732	-0.13(-0.40%)
Aug 24, 2006	31.81	31.97	31.05	31.52	6,010,292	-0.34(-1.05%)
Aug 23, 2006	32.70	32.95	31.75	31.86	5,408,379	-0.97(-2.95%)
Aug 22, 2006	32.38	32.92	32.38	32.83	4,624,977	+0.29(+0.90%)
Aug 21, 2006	32.53	32.88	32.21	32.54	4,059,677	-0.15(-0.45%)
Aug 18, 2006	32.32	32.68	32.06	32.68	3,892,392	+0.51(+1.58%)
Aug 17, 2006	33.13	33.16	31.98	32.18	5,806,077	-0.95(-2.87%)
Aug 16, 2006	32.18	33.30	32.13	33.13	6,416,986	+1.12(+3.50%)
Aug 15, 2006	31.49	32.23	31.06	32.01	5,703,970	+1.05(+3.40%)
Aug 14, 2006	31.37	31.47	30.50	30.95	5,865,416	+0.05(+0.16%)
Aug 11, 2006	32.19	32.28	30.78	30.90	7,802,301	-1.58(-4.88%)
Aug 10, 2006	32.33	32.81	31.88	32.49	6,458,176	-0.35(-1.06%)
Aug 09, 2006	33.20	33.65	32.28	32.84	6,337,762	+0.03(+0.08%)
Aug 08, 2006	33.23	33.68	32.37	32.81	7,825,500	-0.27(-0.80%)
Aug 07, 2006	32.70	33.48	32.35	33.08	5,057,868	+0.62(+1.91%)
Aug 04, 2006	34.22	34.22	32.03	32.46	8,733,894	-1.04(-3.10%)
Aug 03, 2006	32.85	34.09	32.70	33.49	5,085,960	-0.39(-1.14%)
Aug 02, 2006	32.85	34.30	32.58	33.88	7,875,370	+1.20(+3.68%)
Aug 01, 2006	33.58	33.58	32.32	32.68	5,246,775	-1.01(-3.01%)
Jul 31, 2006	32.66	34.12	32.66	33.69	6,238,811	+0.39(+1.18%)
Jul 28, 2006	32.32	33.35	31.87	33.30	6,329,240	+0.89(+2.74%)
Jul 27, 2006	33.14	33.79	32.33	32.41	7,088,970	-0.29(-0.87%)
Jul 26, 2006	32.65	32.94	31.69	32.70	6,470,170	+0.19(+0.58%)
Jul 25, 2006	31.94	32.66	31.65	32.51	7,300,286	+0.70(+2.21%)
Jul 24, 2006	30.70	31.83	30.13	31.80	10,111,634	+1.10(+3.59%)
Jul 21, 2006	32.09	32.09	29.91	30.70	12,885,736	-1.07(-3.37%)
Jul 20, 2006	34.19	34.69	31.43	31.77	11,520,148	-1.62(-4.86%)
Jul 19, 2006	31.68	33.70	31.66	33.39	7,987,105	+1.85(+5.87%)
Jul 18, 2006	31.05	31.68	30.76	31.54	7,365,622	+0.73(+2.39%)
Jul 17, 2006	31.48	31.86	30.55	30.81	6,570,226	-1.12(-3.49%)
Jul 14, 2006	32.16	32.19	31.09	31.92	8,437,040	+0.38(+1.21%)
Jul 13, 2006	34.08	34.22	31.46	31.54	11,447,552	-2.81(-8.17%)
Jul 12, 2006	34.44	35.14	34.20	34.35	4,311,079	-0.18(-0.53%)
Jul 11, 2006	34.63	35.01	33.80	34.53	6,811,054	-0.30(-0.85%)
Jul 10, 2006	34.60	34.99	33.62	34.83	5,504,647	+0.49(+1.44%)
Jul 07, 2006	33.59	34.88	33.49	34.34	5,087,222	+0.49(+1.44%)
Jul 06, 2006	34.35	34.67	33.60	33.85	5,305,641	-0.37(-1.09%)
Jul 05, 2006	34.98	35.09	33.65	34.22	5,950,006	-1.22(-3.45%)
Jul 03, 2006	35.17	35.45	34.79	35.45	3,719,582	+1.07(+3.12%)
Jun 30, 2006	35.01	35.02	34.22	34.38	6,871,340	-0.39(-1.11%)
Jun 29, 2006	33.84	34.82	33.40	34.76	8,870,089	+1.22(+3.65%)
Jun 28, 2006	32.79	33.71	32.65	33.54	5,934,698	+0.60(+1.81%)
Jun 27, 2006	33.17	33.58	32.60	32.94	8,045,970	+0.05(+0.15%)
Jun 26, 2006	32.82	33.07	32.33	32.89	5,806,709	+0.34(+1.05%)
Jun 23, 2006	31.67	32.80	31.43	32.55	7,898,412	+1.04(+3.30%)
Jun 22, 2006	32.03	32.15	31.30	31.51	6,774,914	-0.66(-2.05%)
Jun 21, 2006	30.86	32.72	30.86	32.17	8,304,001	+1.01(+3.23%)
Jun 20, 2006	31.31	32.00	30.85	31.16	7,726,391	+0.35(+1.15%)
Jun 19, 2006	32.63	32.67	30.53	30.81	8,800,334	-1.22(-3.82%)
Jun 16, 2006	32.21	32.28	31.44	32.03	8,079,901	-0.25(-0.77%)
Jun 15, 2006	31.05	32.47	30.86	32.28	10,218,633	+1.98(+6.55%)
Jun 14, 2006	29.34	30.38	29.34	30.29	8,771,770	+1.01(+3.44%)
Jun 13, 2006	29.98	30.76	28.89	29.29	10,876,414	-0.63(-2.10%)
Jun 12, 2006	31.66	31.84	29.72	29.91	10,323,897	-1.30(-4.16%)
Jun 09, 2006	31.21	32.16	30.78	31.21	10,550,838	+0.23(+0.74%)
Jun 08, 2006	29.73	31.18	28.39	30.99	13,516,056	+0.62(+2.05%)
Jun 07, 2006	32.57	32.80	30.24	30.36	11,009,295	-2.21(-6.77%)
Jun 06, 2006	31.85	32.70	31.14	32.57	11,971,977	+0.63(+1.96%)
Jun 05, 2006	33.61	33.99	31.73	31.94	10,046,455	-2.21(-6.47%)
Jun 02, 2006	34.85	34.85	33.53	34.15	10,059,712	+0.33(+0.97%)
Jun 01, 2006	33.11	33.96	32.31	33.82	13,015,146	+17.15(+102.83%)
May 31, 2006	17.00	17.34	16.55	16.68	17,610,770	-0.14(-0.84%)
May 30, 2006	17.74	17.74	16.82	16.82	12,072,664	-0.98(-5.52%)
May 26, 2006	17.30	17.93	17.12	17.80	9,857,864	+0.54(+3.16%)
May 25, 2006	16.60	17.29	16.60	17.25	12,324,224	+0.69(+4.18%)
May 24, 2006	16.21	16.92	16.06	16.56	16,843,780	+0.35(+2.18%)
May 23, 2006	16.28	16.83	16.19	16.21	13,239,246	+0.33(+2.06%)
May 22, 2006	16.58	16.63	15.31	15.88	19,105,294	-0.74(-4.48%)
May 19, 2006	16.60	16.96	16.12	16.63	12,315,071	+0.02(+0.14%)
May 18, 2006	16.79	17.19	16.54	16.60	10,342,677	-0.10(-0.57%)
May 17, 2006	17.43	17.87	16.53	16.70	13,342,774	-0.89(-5.05%)
May 16, 2006	17.70	17.78	17.07	17.59	9,996,112	+0.06(+0.32%)
May 15, 2006	17.41	17.90	17.21	17.53	10,198,433	-0.13(-0.75%)
May 12, 2006	17.92	18.23	17.51	17.66	10,342,993	-0.25(-1.41%)
May 11, 2006	18.97	19.00	17.83	17.91	9,678,269	-0.93(-4.93%)
May 10, 2006	18.53	18.85	18.33	18.84	7,537,011	+0.32(+1.75%)
May 09, 2006	18.89	18.91	18.46	18.52	6,487,214	-0.37(-1.96%)
May 08, 2006	18.78	18.94	18.55	18.89	5,090,852	+0.35(+1.87%)
May 05, 2006	18.86	19.10	18.49	18.54	5,746,738	-0.36(-1.89%)
May 04, 2006	18.69	18.93	18.42	18.90	5,750,842	+0.33(+1.77%)
May 03, 2006	18.36	18.59	17.99	18.57	6,701,845	+0.18(+0.99%)
May 02, 2006	18.29	18.51	18.03	18.39	7,246,629	+0.19(+1.04%)

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.