Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	82.47	82.52	80.72	80.74	86,502,040	-1.74(-2.11%)
Apr 27, 2007	82.52	82.64	82.02	82.48	56,760,976	-0.69(-0.83%)
Apr 26, 2007	82.45	83.17	81.97	83.17	47,381,572	+0.64(+0.78%)
Apr 25, 2007	82.67	82.93	81.97	82.53	52,032,008	+0.24(+0.29%)
Apr 24, 2007	82.27	82.35	81.37	82.29	56,640,696	+0.08(+0.10%)
Apr 23, 2007	82.21	82.51	81.88	82.21	34,858,128	-0.10(-0.12%)
Apr 20, 2007	81.96	82.38	81.76	82.31	68,702,208	+0.95(+1.17%)
Apr 19, 2007	81.14	81.83	80.80	81.36	69,341,168	-0.42(-0.51%)
Apr 18, 2007	81.91	82.22	81.66	81.78	49,010,512	-0.48(-0.58%)
Apr 17, 2007	82.61	82.63	81.94	82.26	56,535,964	-0.19(-0.23%)
Apr 16, 2007	81.81	82.57	81.80	82.45	44,162,672	+1.05(+1.29%)
Apr 13, 2007	80.95	81.40	80.53	81.40	31,476,986	+0.56(+0.69%)
Apr 12, 2007	80.09	80.92	79.67	80.84	47,137,212	+0.54(+0.67%)
Apr 11, 2007	80.87	80.90	79.80	80.30	61,019,144	-0.50(-0.62%)
Apr 10, 2007	80.50	81.06	80.38	80.80	48,521,008	+0.23(+0.29%)
Apr 09, 2007	80.78	80.83	80.32	80.57	38,544,916	+0.13(+0.16%)
Apr 05, 2007	80.45	80.81	80.35	80.44	24,666,916	-0.13(-0.16%)
Apr 04, 2007	80.48	80.59	80.00	80.57	35,763,184	+0.04(+0.05%)
Apr 03, 2007	80.07	80.77	80.00	80.53	44,410,460	+0.78(+0.98%)
Apr 02, 2007	79.61	79.77	79.15	79.75	36,552,800	+0.24(+0.30%)
Mar 30, 2007	79.36	80.06	78.73	79.51	54,325,496	+0.33(+0.42%)
Mar 29, 2007	79.69	79.76	78.49	79.18	49,835,608	-0.04(-0.05%)
Mar 28, 2007	79.22	79.50	78.61	79.22	67,940,648	-0.41(-0.51%)
Mar 27, 2007	80.01	80.07	79.35	79.63	40,732,640	-0.39(-0.49%)
Mar 26, 2007	80.32	80.48	79.48	80.02	46,917,828	-0.22(-0.27%)
Mar 23, 2007	80.23	80.42	80.05	80.24	37,200,476	-0.03(-0.04%)
Mar 22, 2007	80.56	80.60	79.91	80.27	40,940,816	-0.07(-0.09%)
Mar 21, 2007	78.96	81.12	78.73	80.34	77,641,520	+1.50(+1.90%)
Mar 20, 2007	78.19	78.90	77.96	78.84	46,389,716	+0.59(+0.75%)
Mar 19, 2007	77.83	78.48	77.81	78.25	56,720,752	+0.88(+1.14%)
Mar 16, 2007	77.81	78.06	76.54	77.37	77,017,048	-0.43(-0.55%)
Mar 15, 2007	77.12	77.92	77.12	77.80	84,032,232	+0.55(+0.71%)
Mar 14, 2007	76.41	77.28	75.53	77.25	129,043,392	+0.86(+1.13%)
Mar 13, 2007	78.40	78.06	76.26	76.39	96,385,504	-2.01(-2.56%)
Mar 12, 2007	77.85	78.51	77.75	78.40	35,952,800	+0.14(+0.18%)
Mar 09, 2007	78.18	78.28	77.42	78.26	69,129,904	+0.62(+0.80%)
Mar 08, 2007	77.73	78.18	77.08	77.64	76,872,896	+0.67(+0.87%)
Mar 07, 2007	77.30	77.62	76.80	76.97	55,394,500	-0.10(-0.13%)
Mar 06, 2007	76.26	77.71	76.19	77.07	94,041,416	+1.90(+2.53%)
Mar 05, 2007	76.09	77.29	75.15	75.17	122,211,008	-1.63(-2.12%)
Mar 02, 2007	78.18	78.38	76.75	76.80	96,274,496	-1.63(-2.08%)
Mar 01, 2007	77.47	79.10	76.75	78.43	97,674,744	-0.40(-0.51%)
Feb 28, 2007	78.37	79.22	77.51	78.83	97,620,200	+0.78(+1.00%)
Feb 27, 2007	80.36	80.94	77.47	78.05	136,686,512	-3.72(-4.55%)
Feb 26, 2007	82.32	82.41	81.19	81.77	78,736,384	-0.18(-0.22%)
Feb 23, 2007	82.26	82.31	81.66	81.95	57,987,700	-0.44(-0.53%)
Feb 22, 2007	82.25	82.45	81.63	82.39	58,815,900	+0.29(+0.35%)
Feb 21, 2007	81.65	82.49	81.53	82.10	39,549,500	+0.16(+0.20%)
Feb 20, 2007	81.00	82.16	80.10	81.94	71,903,200	+0.77(+0.95%)
Feb 16, 2007	80.72	81.27	80.34	81.17	42,160,800	+0.40(+0.50%)
Feb 15, 2007	80.70	81.19	80.56	80.77	44,086,000	+0.02(+0.02%)
Feb 14, 2007	80.73	81.29	80.52	80.75	64,325,988	+0.07(+0.09%)
Feb 13, 2007	80.23	80.68	79.59	80.68	42,007,752	+0.66(+0.82%)
Feb 12, 2007	80.28	80.30	79.60	80.02	39,561,744	-0.20(-0.25%)
Feb 09, 2007	80.98	81.15	79.70	80.22	52,164,700	-0.83(-1.02%)
Feb 08, 2007	80.88	81.14	80.58	81.05	25,417,100	-0.13(-0.16%)
Feb 07, 2007	80.52	81.21	80.28	81.18	30,708,600	+0.74(+0.92%)
Feb 06, 2007	80.23	80.46	79.79	80.44	31,446,100	+0.20(+0.25%)
Feb 05, 2007	80.23	80.47	79.87	80.24	30,893,100	-0.01(-0.01%)
Feb 02, 2007	80.40	80.45	80.02	80.25	26,512,600	+0.05(+0.06%)
Feb 01, 2007	79.69	80.25	79.54	80.20	50,546,300	+0.85(+1.07%)
Jan 31, 2007	79.06	79.77	78.63	79.35	54,267,500	+0.17(+0.21%)
Jan 30, 2007	78.89	79.35	78.51	79.18	33,830,900	+0.43(+0.55%)
Jan 29, 2007	78.11	78.94	78.03	78.75	59,602,200	+0.68(+0.87%)
Jan 26, 2007	77.99	78.32	77.16	78.07	56,629,900	+0.29(+0.37%)
Jan 25, 2007	78.74	78.95	77.53	77.78	57,294,400	-0.99(-1.26%)
Jan 24, 2007	78.03	78.82	77.94	78.77	30,401,400	+0.85(+1.09%)
Jan 23, 2007	77.04	78.28	77.00	77.92	47,782,900	+0.73(+0.95%)
Jan 22, 2007	77.82	77.83	76.91	77.19	46,306,900	-0.57(-0.73%)
Jan 19, 2007	77.04	77.96	76.87	77.76	49,715,800	+0.30(+0.39%)
Jan 18, 2007	78.13	78.13	77.02	77.46	55,947,200	-0.65(-0.83%)
Jan 17, 2007	78.21	78.78	78.11	78.11	27,472,700	-0.34(-0.43%)
Jan 16, 2007	79.21	79.36	78.30	78.45	34,914,700	-0.53(-0.67%)
Jan 12, 2007	78.27	79.05	78.13	78.98	28,392,800	+0.75(+0.96%)
Jan 11, 2007	77.44	78.54	77.40	78.23	49,188,300	+0.48(+0.62%)
Jan 10, 2007	76.75	77.75	76.57	77.75	49,239,700	+0.60(+0.78%)
Jan 09, 2007	77.10	77.31	76.19	77.15	62,796,200	+0.72(+0.94%)
Jan 08, 2007	76.95	77.30	76.23	76.43	46,117,100	-0.30(-0.39%)
Jan 05, 2007	78.00	78.37	76.70	76.73	57,486,700	-1.64(-2.09%)
Jan 04, 2007	77.89	78.59	77.28	78.37	45,577,600	+0.21(+0.27%)
Jan 03, 2007	78.64	79.12	77.22	78.16	54,095,300	+0.13(+0.17%)
Dec 29, 2006	78.69	78.99	77.99	78.03	30,795,200	-0.75(-0.95%)
Dec 28, 2006	79.04	79.28	78.65	78.78	28,257,300	-0.36(-0.45%)
Dec 27, 2006	78.37	79.17	78.35	79.14	39,294,000	+0.93(+1.19%)
Dec 26, 2006	77.34	78.22	77.30	78.21	21,798,200	+1.10(+1.43%)
Dec 22, 2006	77.59	77.75	77.05	77.11	31,230,300	-0.51(-0.66%)
Dec 21, 2006	77.99	78.35	77.31	77.62	49,951,400	-0.36(-0.46%)
Dec 20, 2006	77.62	78.26	77.62	77.98	43,288,100	+0.12(+0.15%)
Dec 19, 2006	77.45	78.11	77.10	77.86	54,066,000	-0.05(-0.06%)
Dec 18, 2006	79.06	79.21	77.63	77.91	47,013,800	-0.99(-1.25%)
Dec 15, 2006	79.30	79.50	78.81	78.90	38,923,800	-0.07(-0.09%)
Dec 14, 2006	78.62	79.59	78.56	78.97	52,291,500	+0.32(+0.41%)
Dec 13, 2006	78.93	79.00	78.15	78.65	47,296,500	+0.10(+0.13%)
Dec 12, 2006	78.93	79.02	77.89	78.55	47,917,600	-0.43(-0.54%)
Dec 11, 2006	78.80	79.18	78.54	78.98	35,233,200	+0.20(+0.25%)
Dec 08, 2006	78.59	79.34	78.16	78.78	43,109,600	+0.01(+0.01%)
Dec 07, 2006	79.29	79.51	78.66	78.77	39,545,800	-0.34(-0.43%)
Dec 06, 2006	79.20	79.49	78.79	79.11	37,810,400	-0.27(-0.34%)
Dec 05, 2006	79.40	79.76	79.07	79.38	39,558,600	+0.06(+0.08%)
Dec 04, 2006	77.96	79.33	77.93	79.32	54,369,200	+1.54(+1.98%)
Dec 01, 2006	77.26	78.37	76.85	77.78	87,109,800	-0.29(-0.37%)
Nov 30, 2006	77.97	78.60	77.50	78.07	58,605,000	+0.01(+0.01%)
Nov 29, 2006	77.52	78.21	77.30	78.06	53,282,700	+1.00(+1.30%)
Nov 28, 2006	76.59	77.16	76.29	77.06	59,174,300	+0.26(+0.34%)
Nov 27, 2006	78.52	78.54	76.72	76.80	72,824,600	-1.76(-2.24%)
Nov 24, 2006	78.37	79.03	78.23	78.56	17,933,500	-0.36(-0.46%)
Nov 22, 2006	78.97	79.11	78.56	78.92	33,281,900	+0.09(+0.11%)
Nov 21, 2006	78.69	78.87	78.31	78.83	40,727,000	+0.13(+0.17%)
Nov 20, 2006	78.35	78.85	78.11	78.70	48,400,500	+0.11(+0.14%)
Nov 17, 2006	78.36	78.61	77.84	78.59	35,969,800	-0.05(-0.06%)
Nov 16, 2006	79.10	79.11	78.38	78.64	49,327,900	-0.06(-0.08%)
Nov 15, 2006	78.13	79.01	77.98	78.70	65,076,300	+0.59(+0.76%)
Nov 14, 2006	76.91	78.11	76.43	78.11	68,602,096	+1.48(+1.93%)
Nov 13, 2006	76.43	76.99	76.20	76.63	39,373,100	+0.11(+0.14%)
Nov 10, 2006	75.78	76.57	75.61	76.52	43,722,400	+0.63(+0.83%)
Nov 09, 2006	76.74	76.80	75.33	75.89	49,554,600	-0.70(-0.91%)
Nov 08, 2006	75.61	76.80	75.41	76.59	52,411,800	+0.39(+0.51%)
Nov 07, 2006	75.83	76.83	75.77	76.20	49,200,600	+0.50(+0.66%)
Nov 06, 2006	75.18	76.08	75.00	75.70	47,702,500	+0.87(+1.16%)
Nov 03, 2006	74.82	75.24	74.21	74.83	49,053,800	+0.36(+0.48%)
Nov 02, 2006	74.58	74.90	74.10	74.47	47,585,300	-0.11(-0.15%)
Nov 01, 2006	76.46	76.58	74.58	74.58	47,212,200	-1.65(-2.16%)
Oct 31, 2006	76.60	76.79	75.70	76.23	46,092,400	-0.24(-0.31%)
Oct 30, 2006	75.78	76.71	75.53	76.47	51,246,800	+0.33(+0.43%)
Oct 27, 2006	76.92	77.11	75.94	76.14	51,799,300	-0.90(-1.17%)
Oct 26, 2006	76.63	77.15	75.87	77.04	49,380,000	+0.64(+0.84%)
Oct 25, 2006	75.74	76.46	75.48	76.40	55,142,300	+0.50(+0.66%)
Oct 24, 2006	75.52	75.95	75.34	75.90	30,505,800	+0.15(+0.20%)
Oct 23, 2006	75.34	76.28	75.09	75.75	38,995,800	+0.15(+0.20%)
Oct 20, 2006	76.35	76.41	75.48	75.60	39,507,600	-0.75(-0.98%)
Oct 19, 2006	75.73	76.40	75.58	76.35	43,889,000	+0.37(+0.49%)
Oct 18, 2006	76.52	76.80	75.60	75.98	44,724,800	+0.01(+0.01%)
Oct 17, 2006	75.94	76.24	72.63	75.97	48,733,800	-0.38(-0.50%)
Oct 16, 2006	75.88	76.54	75.69	76.35	46,458,500	+0.45(+0.59%)
Oct 13, 2006	75.30	75.91	75.13	75.90	45,517,000	+0.60(+0.80%)
Oct 12, 2006	74.08	75.39	74.08	75.30	40,637,400	+1.49(+2.02%)
Oct 11, 2006	73.78	74.29	73.11	73.81	52,430,000	-0.29(-0.39%)
Oct 10, 2006	74.10	74.36	73.64	74.10	32,950,800	+0.04(+0.05%)
Oct 09, 2006	73.36	74.14	73.06	74.06	25,997,000	+0.56(+0.76%)
Oct 06, 2006	73.61	73.86	73.00	73.50	34,907,100	-0.38(-0.51%)
Oct 05, 2006	72.87	73.90	72.85	73.88	48,043,100	+0.93(+1.27%)
Oct 04, 2006	71.21	72.95	71.09	72.95	51,151,700	+1.73(+2.43%)
Oct 03, 2006	71.26	71.83	70.68	71.22	45,912,100	-0.10(-0.14%)
Oct 02, 2006	71.97	72.21	71.14	71.32	42,184,900	-0.68(-0.94%)
Sep 29, 2006	72.71	72.99	71.93	72.00	33,558,300	-0.63(-0.87%)
Sep 28, 2006	72.98	73.28	72.25	72.63	35,641,100	-0.29(-0.40%)
Sep 27, 2006	72.21	72.99	72.20	72.92	49,884,100	+0.53(+0.73%)
Sep 26, 2006	72.14	72.75	71.96	72.39	42,739,700	+0.00(+0.00%)
Sep 25, 2006	71.78	72.65	71.11	72.39	61,687,300	+0.85(+1.19%)
Sep 22, 2006	72.16	72.18	71.06	71.54	59,289,900	-0.96(-1.32%)
Sep 21, 2006	73.35	73.57	72.09	72.50	68,561,504	-0.79(-1.08%)
Sep 20, 2006	72.79	73.50	72.73	73.29	54,786,700	+0.97(+1.34%)
Sep 19, 2006	72.71	72.74	71.15	72.32	64,200,600	-0.32(-0.44%)
Sep 18, 2006	72.27	73.07	72.14	72.64	37,907,100	-0.02(-0.03%)
Sep 15, 2006	73.01	73.02	72.17	72.66	40,826,200	+0.17(+0.23%)
Sep 14, 2006	72.47	72.59	72.01	72.49	33,680,100	-0.26(-0.36%)
Sep 13, 2006	72.16	72.88	72.00	72.75	35,611,900	+0.61(+0.85%)
Sep 12, 2006	70.64	72.29	70.58	72.14	43,201,700	+1.66(+2.36%)
Sep 11, 2006	70.13	70.84	69.65	70.48	49,544,600	-0.09(-0.13%)
Sep 08, 2006	70.53	70.68	70.17	70.57	27,806,500	+0.27(+0.38%)
Sep 07, 2006	70.50	71.11	70.07	70.30	44,610,100	-0.63(-0.89%)
Sep 06, 2006	71.92	71.93	70.84	70.93	39,718,500	-1.54(-2.13%)
Sep 05, 2006	71.93	72.52	71.70	72.47	38,075,100	+0.65(+0.91%)
Sep 01, 2006	72.08	72.20	71.46	71.82	24,120,100	+0.05(+0.07%)
Aug 31, 2006	71.96	72.24	71.57	71.77	33,830,000	-0.03(-0.04%)
Aug 30, 2006	71.31	72.00	71.04	71.80	43,891,100	+0.55(+0.77%)
Aug 29, 2006	70.51	71.25	69.88	71.25	53,031,100	+0.91(+1.29%)
Aug 28, 2006	69.54	70.47	69.52	70.34	26,650,300	+0.74(+1.06%)
Aug 25, 2006	69.38	70.09	69.23	69.60	22,449,400	+0.12(+0.17%)
Aug 24, 2006	69.72	69.87	68.91	69.48	32,256,800	-0.12(-0.17%)
Aug 23, 2006	70.50	70.80	69.20	69.60	37,109,700	-0.81(-1.15%)
Aug 22, 2006	70.10	70.62	69.97	70.41	22,658,000	+0.23(+0.33%)
Aug 21, 2006	70.48	70.49	69.85	70.18	25,387,500	-0.76(-1.07%)
Aug 18, 2006	70.80	70.94	70.01	70.94	36,413,600	+0.41(+0.58%)
Aug 17, 2006	70.22	71.10	70.13	70.53	44,642,200	+0.11(+0.16%)
Aug 16, 2006	69.91	70.52	69.49	70.42	46,162,700	+1.00(+1.44%)
Aug 15, 2006	69.00	69.45	68.69	69.42	48,780,200	+1.42(+2.09%)
Aug 14, 2006	68.09	68.82	67.68	68.00	45,029,900	+0.40(+0.59%)
Aug 11, 2006	68.06	68.07	67.23	67.60	42,757,200	-0.70(-1.02%)
Aug 10, 2006	67.31	68.61	67.03	68.30	54,415,200	+0.60(+0.89%)
Aug 09, 2006	68.99	69.28	67.60	67.70	58,126,600	-0.69(-1.01%)
Aug 08, 2006	69.43	69.96	68.18	68.39	76,232,304	-0.96(-1.38%)
Aug 07, 2006	69.37	69.48	68.74	69.35	45,881,900	-0.27(-0.39%)
Aug 04, 2006	71.13	71.31	68.97	69.62	76,609,200	-0.72(-1.02%)
Aug 03, 2006	68.78	70.34	68.54	70.34	49,316,900	+0.84(+1.21%)
Aug 02, 2006	69.01	69.72	68.64	69.50	50,137,500	+0.91(+1.33%)
Aug 01, 2006	69.17	69.23	68.18	68.59	45,004,500	-1.09(-1.56%)
Jul 31, 2006	69.43	69.83	69.06	69.68	37,943,200	+0.01(+0.01%)
Jul 28, 2006	68.75	69.70	68.48	69.67	62,209,800	+1.43(+2.10%)
Jul 27, 2006	69.41	69.89	67.97	68.24	59,015,800	-0.66(-0.96%)
Jul 26, 2006	68.93	69.60	68.12	68.90	59,831,300	-0.15(-0.22%)
Jul 25, 2006	68.70	69.78	68.39	69.05	87,433,600	+0.17(+0.25%)
Jul 24, 2006	67.26	68.91	67.25	68.88	72,230,304	+2.13(+3.19%)
Jul 21, 2006	67.63	67.65	66.35	66.75	109,130,304	-0.97(-1.43%)
Jul 20, 2006	70.04	70.37	67.62	67.72	74,268,896	-1.78(-2.56%)
Jul 19, 2006	67.81	70.00	67.78	69.50	97,847,200	+1.60(+2.36%)
Jul 18, 2006	67.82	68.25	66.62	67.90	74,528,096	+0.46(+0.68%)
Jul 17, 2006	67.60	68.20	67.03	67.44	67,429,504	-0.09(-0.13%)
Jul 14, 2006	68.08	68.21	66.95	67.53	79,083,504	-0.54(-0.79%)
Jul 13, 2006	69.18	69.69	68.02	68.07	80,467,000	-1.58(-2.27%)
Jul 12, 2006	70.78	71.08	69.59	69.65	50,664,800	-1.47(-2.07%)
Jul 11, 2006	70.11	71.12	69.60	71.12	63,444,700	+0.62(+0.88%)
Jul 10, 2006	70.66	71.24	70.18	70.50	40,166,800	+0.01(+0.01%)
Jul 07, 2006	71.45	71.64	70.35	70.49	45,330,300	-1.06(-1.48%)
Jul 06, 2006	71.71	72.20	71.16	71.55	33,830,700	-0.02(-0.03%)
Jul 05, 2006	71.84	72.59	70.99	71.57	38,621,400	-1.06(-1.46%)
Jul 03, 2006	72.00	72.63	71.76	72.63	22,967,800	+0.90(+1.25%)
Jun 30, 2006	71.46	71.90	70.55	71.73	61,004,300	+0.48(+0.67%)
Jun 29, 2006	68.95	71.25	68.95	71.25	96,613,800	+2.65(+3.86%)
Jun 28, 2006	68.35	68.60	67.50	68.60	46,415,400	+0.30(+0.44%)
Jun 27, 2006	69.54	69.83	68.02	68.30	61,567,100	-1.20(-1.73%)
Jun 26, 2006	69.10	69.50	68.97	69.50	39,885,100	+0.85(+1.24%)
Jun 23, 2006	68.23	69.05	67.72	68.65	42,906,100	+0.41(+0.60%)
Jun 22, 2006	68.40	68.61	67.86	68.24	55,491,700	-0.36(-0.52%)
Jun 21, 2006	67.37	69.06	67.25	68.60	81,041,104	+1.18(+1.75%)
Jun 20, 2006	67.56	68.33	67.31	67.42	61,105,800	-0.08(-0.12%)
Jun 19, 2006	69.10	69.12	67.44	67.50	71,714,200	-1.35(-1.96%)
Jun 16, 2006	69.62	69.70	68.57	68.85	66,852,400	-0.91(-1.30%)
Jun 15, 2006	67.99	69.97	67.91	69.76	96,975,600	+2.31(+3.42%)
Jun 14, 2006	66.76	67.68	66.55	67.45	106,669,400	+0.80(+1.20%)
Jun 13, 2006	67.65	68.85	66.60	66.65	139,584,400	-1.29(-1.90%)
Jun 12, 2006	69.70	69.75	67.83	67.94	108,263,800	-1.60(-2.30%)
Jun 09, 2006	70.55	71.10	69.42	69.54	63,028,400	-0.62(-0.88%)
Jun 08, 2006	69.78	70.42	68.00	70.16	140,237,696	+0.06(+0.09%)
Jun 07, 2006	70.82	71.82	70.01	70.10	81,937,904	-0.69(-0.97%)
Jun 06, 2006	71.04	71.16	69.81	70.79	94,747,904	-0.30(-0.42%)
Jun 05, 2006	73.06	73.15	70.86	71.09	66,166,900	-2.13(-2.91%)
Jun 02, 2006	73.74	73.84	72.68	73.22	49,690,000	-0.05(-0.07%)
Jun 01, 2006	71.88	73.34	71.65	73.27	49,499,400	+1.40(+1.95%)
May 31, 2006	70.81	71.87	70.67	71.87	58,723,800	+1.23(+1.74%)
May 30, 2006	72.34	72.35	70.56	70.64	46,837,700	-2.00(-2.75%)
May 26, 2006	72.65	72.73	72.02	72.64	37,483,000	+0.43(+0.60%)
May 25, 2006	71.50	72.28	71.04	72.21	63,332,000	+1.49(+2.11%)
May 24, 2006	70.48	71.37	69.11	70.72	124,700,200	+0.54(+0.77%)
May 23, 2006	71.88	72.39	70.10	70.18	73,645,904	-0.92(-1.29%)
May 22, 2006	71.24	71.67	70.09	71.10	89,895,904	-0.80(-1.11%)
May 19, 2006	71.39	72.18	70.58	71.90	79,031,200	+0.63(+0.88%)
May 18, 2006	72.42	72.86	71.13	71.27	54,127,700	-0.68(-0.95%)
May 17, 2006	72.45	73.14	71.85	71.95	76,491,904	-1.34(-1.83%)
May 16, 2006	73.46	73.87	72.94	73.29	35,594,500	+0.12(+0.16%)
May 15, 2006	72.89	73.71	72.35	73.17	61,910,600	-0.33(-0.45%)
May 12, 2006	74.81	74.85	73.50	73.50	62,645,500	-1.81(-2.40%)
May 11, 2006	77.12	77.16	75.23	75.31	46,911,300	-1.74(-2.26%)
May 10, 2006	77.38	77.46	76.73	77.05	26,824,100	-0.47(-0.61%)
May 09, 2006	77.57	77.79	77.35	77.52	21,581,800	-0.11(-0.14%)
May 08, 2006	77.52	77.81	77.33	77.63	24,715,000	+0.11(+0.14%)
May 05, 2006	77.52	78.02	77.32	77.52	37,838,800	+0.43(+0.56%)
May 04, 2006	76.25	77.09	76.25	77.09	30,351,900	+0.93(+1.22%)
May 03, 2006	76.24	76.51	75.69	76.16	35,151,900	-0.13(-0.17%)
May 02, 2006	75.71	76.32	75.41	76.29	36,132,100	+1.03(+1.37%)

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.