Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.09	31.12	30.72	30.73	12,908,752	-0.43(-1.37%)
Apr 27, 2007	31.06	31.25	31.00	31.16	6,312,957	-0.18(-0.57%)
Apr 26, 2007	31.05	31.45	31.02	31.33	10,761,752	+0.38(+1.23%)
Apr 25, 2007	31.00	31.16	30.75	30.95	10,974,353	+0.10(+0.33%)
Apr 24, 2007	30.83	30.97	30.63	30.85	10,407,912	-0.11(-0.35%)
Apr 23, 2007	30.80	31.06	30.70	30.96	10,707,671	+0.18(+0.58%)
Apr 20, 2007	31.59	31.63	30.34	30.78	19,768,568	-0.27(-0.86%)
Apr 19, 2007	31.19	31.19	30.75	31.05	10,314,776	-0.06(-0.20%)
Apr 18, 2007	31.02	31.16	30.91	31.11	10,578,617	-0.08(-0.27%)
Apr 17, 2007	30.58	31.27	30.58	31.19	22,514,850	+0.58(+1.89%)
Apr 16, 2007	30.33	30.61	30.18	30.61	15,157,316	+0.29(+0.97%)
Apr 13, 2007	30.04	30.50	29.83	30.32	14,978,431	+0.64(+2.17%)
Apr 12, 2007	29.59	29.91	29.37	29.68	8,942,662	+0.12(+0.41%)
Apr 11, 2007	29.47	29.75	29.43	29.56	13,569,046	+0.08(+0.28%)
Apr 10, 2007	29.45	29.54	29.32	29.47	8,733,013	-0.11(-0.39%)
Apr 09, 2007	29.25	29.68	29.16	29.59	12,455,460	+0.45(+1.55%)
Apr 05, 2007	28.79	29.16	28.72	29.14	7,651,634	+0.35(+1.22%)
Apr 04, 2007	28.67	28.95	28.67	28.79	5,050,858	-0.02(-0.07%)
Apr 03, 2007	28.64	28.86	28.60	28.81	9,074,441	+0.28(+0.98%)
Apr 02, 2007	28.18	28.73	28.17	28.53	7,320,901	-0.15(-0.51%)
Mar 30, 2007	28.61	28.81	28.46	28.67	7,495,616	+0.11(+0.40%)
Mar 29, 2007	28.83	28.83	28.42	28.56	8,271,850	+0.03(+0.09%)
Mar 28, 2007	28.55	28.67	28.30	28.53	9,400,041	-0.13(-0.47%)
Mar 27, 2007	28.56	28.76	28.53	28.67	7,420,200	-0.05(-0.18%)
Mar 26, 2007	28.95	28.95	28.42	28.72	8,327,995	+0.04(+0.16%)
Mar 23, 2007	28.64	28.73	28.22	28.67	9,490,971	+0.36(+1.26%)
Mar 22, 2007	28.35	28.43	28.24	28.32	9,805,296	-0.08(-0.27%)
Mar 21, 2007	28.18	28.45	27.89	28.39	7,147,129	+0.19(+0.68%)
Mar 20, 2007	27.97	28.23	27.84	28.20	6,174,099	+0.28(+1.00%)
Mar 19, 2007	27.78	28.16	27.78	27.92	7,821,636	+0.25(+0.90%)
Mar 16, 2007	27.05	27.83	27.05	27.67	15,414,509	+0.01(+0.02%)
Mar 15, 2007	27.69	27.85	27.62	27.67	8,901,506	-0.11(-0.41%)
Mar 14, 2007	27.73	27.92	27.41	27.78	10,329,078	+0.11(+0.39%)
Mar 13, 2007	28.43	28.41	27.64	27.67	13,532,395	-0.76(-2.66%)
Mar 12, 2007	28.21	28.57	28.06	28.43	11,519,088	+0.33(+1.18%)
Mar 09, 2007	27.88	28.32	27.86	28.10	9,766,754	+0.32(+1.17%)
Mar 08, 2007	28.00	28.11	27.62	27.78	10,767,437	+0.34(+1.25%)
Mar 07, 2007	27.32	27.53	27.15	27.43	9,411,511	+0.00(+0.00%)
Mar 06, 2007	27.48	27.53	26.93	27.43	11,479,180	+0.12(+0.44%)
Mar 05, 2007	27.66	27.83	27.27	27.31	10,795,561	-0.48(-1.74%)
Mar 02, 2007	28.07	28.30	27.77	27.79	10,131,424	-0.27(-0.98%)
Mar 01, 2007	27.68	28.28	27.33	28.07	16,858,450	+0.26(+0.94%)
Feb 28, 2007	28.36	28.36	27.61	27.81	18,383,720	-0.49(-1.73%)
Feb 27, 2007	28.98	29.12	28.00	28.30	15,232,252	-0.85(-2.93%)
Feb 26, 2007	29.28	29.37	29.12	29.15	9,278,303	-0.13(-0.46%)
Feb 23, 2007	29.31	29.41	29.17	29.28	6,061,131	-0.03(-0.09%)
Feb 22, 2007	29.18	29.33	29.16	29.31	7,547,937	+0.05(+0.17%)
Feb 21, 2007	29.15	29.35	29.11	29.26	8,831,903	+0.10(+0.33%)
Feb 20, 2007	28.75	29.21	28.67	29.16	9,982,005	+0.32(+1.10%)
Feb 16, 2007	28.64	28.88	28.55	28.84	10,694,848	+0.22(+0.76%)
Feb 15, 2007	28.58	28.79	28.54	28.63	6,484,721	-0.03(-0.09%)
Feb 14, 2007	28.61	28.67	28.46	28.65	8,423,089	+0.08(+0.27%)
Feb 13, 2007	28.55	28.62	28.46	28.58	8,030,035	+0.11(+0.38%)
Feb 12, 2007	28.32	28.58	28.26	28.47	8,876,987	+0.11(+0.38%)
Feb 09, 2007	28.30	28.58	28.27	28.36	7,772,144	+0.13(+0.47%)
Feb 08, 2007	28.47	28.54	28.09	28.23	9,455,975	-0.24(-0.83%)
Feb 07, 2007	28.48	28.56	28.30	28.46	5,282,299	-0.03(-0.11%)
Feb 06, 2007	28.45	28.55	28.28	28.49	6,310,791	+0.15(+0.54%)
Feb 05, 2007	28.30	28.46	28.20	28.34	5,531,959	-0.01(-0.02%)
Feb 02, 2007	28.31	28.48	28.27	28.35	7,422,400	+0.04(+0.13%)
Feb 01, 2007	28.17	28.34	28.13	28.31	9,563,286	+0.08(+0.29%)
Jan 31, 2007	27.86	28.28	27.78	28.23	11,549,569	+0.37(+1.32%)
Jan 30, 2007	27.67	27.91	27.67	27.86	9,141,425	+0.34(+1.25%)
Jan 29, 2007	27.23	27.78	27.21	27.51	12,981,226	+0.19(+0.70%)
Jan 26, 2007	27.38	27.43	27.08	27.32	13,421,470	-0.04(-0.16%)
Jan 25, 2007	27.99	28.09	27.28	27.37	16,701,931	-0.74(-2.63%)
Jan 24, 2007	28.29	28.31	28.03	28.11	17,312,806	-0.44(-1.54%)
Jan 23, 2007	28.35	28.64	28.26	28.55	9,647,344	+0.32(+1.13%)
Jan 22, 2007	28.51	28.51	28.13	28.23	7,727,051	-0.29(-1.03%)
Jan 19, 2007	28.43	28.58	28.20	28.52	8,039,558	+0.14(+0.49%)
Jan 18, 2007	28.56	28.63	28.34	28.38	7,369,608	-0.17(-0.60%)
Jan 17, 2007	28.37	28.68	28.25	28.55	14,831,445	+0.18(+0.65%)
Jan 16, 2007	28.23	28.42	28.11	28.37	8,449,321	+0.22(+0.79%)
Jan 12, 2007	28.43	28.44	28.06	28.14	11,160,074	-0.18(-0.65%)
Jan 11, 2007	28.14	28.39	28.07	28.33	8,840,859	+0.16(+0.56%)
Jan 10, 2007	27.86	28.19	27.66	28.17	10,015,943	+0.30(+1.07%)
Jan 09, 2007	27.92	28.10	27.74	27.87	10,735,542	+0.05(+0.18%)
Jan 08, 2007	27.69	27.91	27.53	27.82	7,130,789	+0.11(+0.39%)
Jan 05, 2007	27.62	27.89	27.58	27.71	8,957,283	+0.00(+0.00%)
Jan 04, 2007	27.85	27.92	27.29	27.71	15,438,548	-0.21(-0.75%)
Jan 03, 2007	27.78	28.25	27.69	27.92	11,908,269	-0.29(-1.04%)
Dec 29, 2006	28.11	28.44	28.07	28.21	5,185,671	-0.02(-0.07%)
Dec 28, 2006	28.22	28.41	28.02	28.23	5,366,042	+0.02(+0.07%)
Dec 27, 2006	27.97	28.23	27.89	28.21	5,975,188	+0.33(+1.19%)
Dec 26, 2006	27.79	27.95	27.69	27.88	3,497,755	+0.15(+0.55%)
Dec 22, 2006	27.92	27.99	27.70	27.73	5,592,763	-0.19(-0.68%)
Dec 21, 2006	28.00	28.13	27.83	27.92	8,659,859	+0.01(+0.02%)
Dec 20, 2006	28.00	28.16	27.84	27.92	9,219,670	-0.08(-0.30%)
Dec 19, 2006	27.67	28.00	27.52	28.00	9,280,631	+0.32(+1.17%)
Dec 18, 2006	27.58	27.85	27.53	27.67	8,164,467	+0.04(+0.16%)
Dec 15, 2006	27.81	27.97	27.44	27.63	11,618,387	-0.18(-0.64%)
Dec 14, 2006	27.69	27.97	27.61	27.81	7,294,349	+0.06(+0.23%)
Dec 13, 2006	27.50	27.80	27.46	27.74	7,897,838	+0.35(+1.28%)
Dec 12, 2006	27.68	27.74	27.25	27.39	8,407,057	-0.34(-1.24%)
Dec 11, 2006	27.69	27.87	27.60	27.74	7,245,799	-0.11(-0.41%)
Dec 08, 2006	27.70	27.93	27.53	27.85	11,369,512	+0.31(+1.11%)
Dec 07, 2006	27.37	27.64	27.34	27.55	9,074,807	+0.20(+0.74%)
Dec 06, 2006	27.34	27.37	27.08	27.34	8,898,521	+0.13(+0.49%)
Dec 05, 2006	27.20	27.64	27.06	27.21	10,548,886	+0.16(+0.59%)
Dec 04, 2006	26.76	27.16	26.73	27.05	8,126,444	+0.27(+1.00%)
Dec 01, 2006	26.62	26.90	26.54	26.78	9,940,683	+0.07(+0.26%)
Nov 30, 2006	26.69	26.81	26.45	26.71	9,967,550	+0.08(+0.29%)
Nov 29, 2006	26.45	26.69	26.39	26.64	11,373,911	+0.29(+1.09%)
Nov 28, 2006	26.10	26.39	25.96	26.35	10,465,299	+0.19(+0.73%)
Nov 27, 2006	26.73	26.78	26.13	26.16	11,393,708	-0.50(-1.86%)
Nov 24, 2006	26.65	26.90	26.52	26.66	2,950,200	-0.17(-0.64%)
Nov 22, 2006	26.77	26.89	26.57	26.83	7,397,732	+0.06(+0.21%)
Nov 21, 2006	26.72	26.89	26.67	26.77	13,203,390	+0.11(+0.41%)
Nov 20, 2006	26.59	26.73	26.51	26.66	12,289,436	+0.04(+0.17%)
Nov 17, 2006	26.52	26.62	26.27	26.62	9,736,273	+0.10(+0.36%)
Nov 16, 2006	26.29	26.60	26.13	26.52	12,226,746	+0.36(+1.39%)
Nov 15, 2006	26.21	26.54	26.09	26.16	16,093,414	-0.11(-0.41%)
Nov 14, 2006	26.48	26.50	26.02	26.27	12,983,268	-0.15(-0.58%)
Nov 13, 2006	26.22	26.48	26.00	26.42	16,067,333	-0.29(-1.10%)
Nov 10, 2006	26.80	26.87	26.71	26.71	13,579,059	-0.08(-0.28%)
Nov 09, 2006	26.75	26.81	26.64	26.79	11,972,844	+0.04(+0.14%)
Nov 08, 2006	26.49	26.89	26.32	26.75	12,015,737	+0.23(+0.86%)
Nov 07, 2006	26.62	26.78	26.52	26.52	26,019,486	-0.10(-0.38%)
Nov 06, 2006	26.45	26.67	26.25	26.62	12,437,127	+0.38(+1.43%)
Nov 03, 2006	26.76	26.80	26.23	26.25	11,599,847	-0.52(-1.93%)
Nov 02, 2006	26.56	26.80	26.49	26.76	12,656,149	+0.12(+0.45%)
Nov 01, 2006	26.83	26.83	26.58	26.64	10,611,105	-0.04(-0.14%)
Oct 31, 2006	26.85	26.88	26.48	26.68	15,726,702	+0.00(+0.00%)
Oct 30, 2006	26.40	26.71	26.24	26.68	14,016,946	+0.29(+1.09%)
Oct 27, 2006	26.62	26.69	26.36	26.39	11,483,737	-0.41(-1.52%)
Oct 26, 2006	26.68	26.83	26.48	26.80	10,013,272	+0.07(+0.26%)
Oct 25, 2006	26.88	27.04	26.53	26.73	13,966,826	-0.16(-0.59%)
Oct 24, 2006	26.67	27.02	26.63	26.89	17,880,314	+0.07(+0.26%)
Oct 23, 2006	26.33	26.96	26.32	26.82	19,854,970	+0.43(+1.62%)
Oct 20, 2006	26.16	26.39	25.96	26.39	20,063,938	+0.45(+1.72%)
Oct 19, 2006	26.37	26.39	25.46	25.95	31,903,074	-0.45(-1.69%)
Oct 18, 2006	26.73	26.79	26.24	26.39	24,171,152	-0.08(-0.31%)
Oct 17, 2006	26.63	26.71	26.39	26.48	15,516,792	-0.33(-1.23%)
Oct 16, 2006	26.69	26.90	26.55	26.81	19,563,360	+0.01(+0.02%)
Oct 13, 2006	26.67	26.87	26.64	26.80	38,117,080	-0.08(-0.28%)
Oct 12, 2006	26.67	27.02	26.60	26.88	29,890,552	+0.62(+2.38%)
Oct 11, 2006	25.85	26.27	25.84	26.25	16,901,628	+0.26(+1.00%)
Oct 10, 2006	25.78	26.02	25.75	25.99	12,682,702	+0.17(+0.67%)
Oct 09, 2006	25.55	25.90	25.46	25.82	23,227,032	+0.29(+1.15%)
Oct 06, 2006	25.43	25.64	25.13	25.53	33,319,176	+0.20(+0.78%)
Oct 05, 2006	25.43	25.49	25.25	25.33	136,663,056	-0.13(-0.50%)
Oct 04, 2006	25.35	25.52	25.27	25.46	83,293,464	+0.20(+0.81%)
Oct 03, 2006	25.15	25.49	25.22	25.25	60,204,224	+0.11(+0.43%)
Oct 02, 2006	24.90	25.31	24.79	25.15	22,327,690	+0.25(+1.00%)
Sep 29, 2006	25.17	25.38	24.89	24.90	18,721,838	-0.30(-1.19%)
Sep 28, 2006	25.31	25.41	24.97	25.20	11,930,422	-0.15(-0.58%)
Sep 27, 2006	25.10	25.50	25.10	25.34	22,725,826	+0.48(+1.95%)
Sep 26, 2006	24.57	24.88	24.54	24.86	12,481,277	+0.13(+0.54%)
Sep 25, 2006	24.31	24.80	24.24	24.73	24,464,648	+0.41(+1.68%)
Sep 22, 2006	24.37	24.52	24.23	24.32	8,784,611	-0.08(-0.34%)
Sep 21, 2006	24.11	24.45	24.06	24.40	13,301,903	+0.36(+1.48%)
Sep 20, 2006	24.05	24.14	23.94	24.05	9,935,341	+0.13(+0.53%)
Sep 19, 2006	23.89	23.99	23.76	23.92	8,410,828	+0.10(+0.43%)
Sep 18, 2006	24.01	24.03	23.74	23.82	7,703,169	-0.20(-0.82%)
Sep 15, 2006	23.90	24.08	23.72	24.01	20,601,594	+0.25(+1.07%)
Sep 14, 2006	23.96	24.08	23.57	23.76	15,239,794	-0.32(-1.35%)
Sep 13, 2006	24.06	24.24	24.06	24.08	20,047,126	-0.23(-0.94%)
Sep 12, 2006	23.80	24.37	23.77	24.31	30,470,318	+0.69(+2.91%)
Sep 11, 2006	23.93	24.03	23.61	23.63	17,601,430	-0.24(-1.01%)
Sep 08, 2006	23.35	23.87	23.14	23.87	13,279,907	+0.62(+2.68%)
Sep 07, 2006	22.99	23.30	22.94	23.24	6,476,394	+0.19(+0.83%)
Sep 06, 2006	23.14	23.28	23.02	23.05	8,240,512	-0.27(-1.17%)
Sep 05, 2006	23.26	23.40	23.18	23.33	6,133,720	-0.07(-0.30%)
Sep 01, 2006	23.07	23.42	22.92	23.40	10,881,819	+0.55(+2.40%)
Aug 31, 2006	23.01	23.03	22.77	22.85	3,998,489	-0.16(-0.69%)
Aug 30, 2006	23.02	23.04	22.79	23.01	4,645,972	+0.04(+0.19%)
Aug 29, 2006	22.79	23.01	22.74	22.96	4,663,726	+0.17(+0.75%)
Aug 28, 2006	22.37	22.87	22.37	22.79	5,835,353	+0.37(+1.65%)
Aug 25, 2006	22.67	22.72	22.38	22.42	4,815,345	-0.41(-1.81%)
Aug 24, 2006	22.65	22.84	22.38	22.84	6,796,914	+0.18(+0.81%)
Aug 23, 2006	22.63	22.75	22.44	22.65	6,117,379	-0.01(-0.03%)
Aug 22, 2006	22.73	22.92	22.55	22.66	5,257,631	-0.07(-0.31%)
Aug 21, 2006	22.98	22.98	22.67	22.73	5,310,108	-0.30(-1.30%)
Aug 18, 2006	23.07	23.07	22.86	23.03	5,164,303	-0.04(-0.17%)
Aug 17, 2006	22.91	23.07	22.86	23.07	6,510,802	+0.17(+0.75%)
Aug 16, 2006	22.65	22.91	22.55	22.89	6,934,549	+0.30(+1.32%)
Aug 15, 2006	22.39	22.64	22.23	22.59	7,246,113	+0.50(+2.25%)
Aug 14, 2006	22.31	22.34	22.06	22.10	5,578,780	+0.02(+0.09%)
Aug 11, 2006	22.19	22.25	21.96	22.08	3,939,099	-0.11(-0.52%)
Aug 10, 2006	21.79	22.33	21.78	22.19	7,073,284	+0.32(+1.48%)
Aug 09, 2006	22.59	22.61	21.81	21.87	14,026,216	-0.51(-2.28%)
Aug 08, 2006	22.61	22.71	22.24	22.38	13,080,210	-0.24(-1.04%)
Aug 07, 2006	22.44	22.63	22.41	22.61	4,489,325	+0.08(+0.34%)
Aug 04, 2006	22.90	22.95	22.42	22.54	8,080,409	-0.27(-1.20%)
Aug 03, 2006	22.50	22.91	22.37	22.81	8,566,060	+0.16(+0.70%)
Aug 02, 2006	22.59	22.72	22.26	22.65	8,408,942	+0.32(+1.45%)
Aug 01, 2006	22.40	22.42	22.18	22.33	6,171,428	-0.20(-0.88%)
Jul 31, 2006	22.51	22.59	22.36	22.52	6,454,711	+0.06(+0.28%)
Jul 28, 2006	22.15	22.53	22.03	22.46	7,909,622	+0.36(+1.61%)
Jul 27, 2006	22.09	22.24	21.93	22.10	8,297,860	+0.18(+0.81%)
Jul 26, 2006	21.95	22.13	21.89	21.93	10,686,207	-0.20(-0.89%)
Jul 25, 2006	22.28	22.49	22.05	22.12	12,860,874	-0.05(-0.23%)
Jul 24, 2006	22.08	22.25	22.00	22.17	6,512,216	+0.09(+0.40%)
Jul 21, 2006	22.10	22.12	21.93	22.09	8,949,899	+0.02(+0.09%)
Jul 20, 2006	22.22	22.28	21.97	22.07	7,851,174	-0.27(-1.20%)
Jul 19, 2006	22.16	22.40	22.09	22.33	9,742,872	+0.18(+0.80%)
Jul 18, 2006	22.28	22.38	22.00	22.16	13,091,208	+0.06(+0.26%)
Jul 17, 2006	21.64	22.25	21.51	22.10	20,182,246	+1.07(+5.08%)
Jul 14, 2006	20.98	21.09	20.84	21.03	7,891,082	-0.08(-0.39%)
Jul 13, 2006	21.35	21.44	21.05	21.11	7,036,990	-0.41(-1.89%)
Jul 12, 2006	21.88	21.93	21.42	21.52	8,353,008	-0.30(-1.37%)
Jul 11, 2006	21.51	21.85	21.19	21.82	8,979,280	+0.38(+1.78%)
Jul 10, 2006	21.32	21.57	21.25	21.44	6,010,225	+0.32(+1.51%)
Jul 07, 2006	21.33	21.46	21.06	21.12	6,481,578	-0.32(-1.51%)
Jul 06, 2006	21.46	21.54	21.28	21.44	5,763,236	-0.04(-0.21%)
Jul 05, 2006	21.29	21.56	21.19	21.49	6,888,985	-0.13(-0.62%)
Jul 03, 2006	21.45	21.64	21.37	21.62	2,772,185	+0.24(+1.10%)
Jun 30, 2006	21.52	22.02	21.37	21.39	12,421,258	+0.03(+0.12%)
Jun 29, 2006	20.62	21.44	20.62	21.36	14,294,730	+1.01(+4.97%)
Jun 28, 2006	20.69	20.74	20.31	20.35	13,464,677	-0.34(-1.66%)
Jun 27, 2006	20.69	20.87	20.68	20.69	7,217,675	-0.10(-0.46%)
Jun 26, 2006	20.75	20.88	20.64	20.79	5,980,059	+0.04(+0.18%)
Jun 23, 2006	20.72	21.01	20.69	20.75	5,922,396	+0.03(+0.15%)
Jun 22, 2006	21.13	21.26	20.67	20.72	8,232,499	-0.54(-2.54%)
Jun 21, 2006	20.91	21.35	20.91	21.26	10,858,408	+0.28(+1.33%)
Jun 20, 2006	21.00	21.07	20.81	20.98	8,018,190	+0.07(+0.33%)
Jun 19, 2006	21.07	21.16	20.85	20.91	6,488,020	-0.18(-0.88%)
Jun 16, 2006	21.20	21.23	20.97	21.09	9,497,611	-0.13(-0.63%)
Jun 15, 2006	20.95	21.34	20.77	21.23	10,425,549	+0.32(+1.52%)
Jun 14, 2006	20.37	20.98	20.35	20.91	12,343,642	+0.58(+2.85%)
Jun 13, 2006	21.00	21.30	20.20	20.33	12,031,920	-0.63(-3.01%)
Jun 12, 2006	21.32	21.40	20.90	20.96	8,382,232	-0.29(-1.35%)
Jun 09, 2006	21.42	21.56	21.25	21.25	6,491,477	-0.20(-0.92%)
Jun 08, 2006	21.37	21.47	20.99	21.44	13,308,345	+0.24(+1.11%)
Jun 07, 2006	21.32	21.49	21.19	21.21	7,966,813	+0.01(+0.03%)
Jun 06, 2006	21.16	21.35	20.88	21.20	9,081,878	+0.10(+0.48%)
Jun 05, 2006	21.33	21.36	21.05	21.10	6,893,227	-0.23(-1.07%)
Jun 02, 2006	21.35	21.50	21.16	21.33	6,949,946	-0.11(-0.50%)
Jun 01, 2006	20.98	21.47	20.98	21.44	10,598,849	+0.32(+1.54%)
May 31, 2006	20.86	21.18	20.83	21.11	9,561,715	+0.29(+1.38%)
May 30, 2006	20.88	21.05	20.76	20.83	7,074,541	-0.13(-0.61%)
May 26, 2006	21.23	21.23	20.93	20.95	9,691,809	-0.22(-1.02%)
May 25, 2006	21.09	21.18	20.93	21.17	11,199,353	+0.20(+0.94%)
May 24, 2006	21.40	21.44	20.87	20.97	15,275,145	-0.37(-1.73%)
May 23, 2006	21.66	21.72	21.34	21.34	8,201,232	-0.32(-1.47%)
May 22, 2006	21.69	21.73	21.33	21.66	11,607,703	-0.08(-0.35%)
May 19, 2006	22.05	22.10	21.62	21.74	9,824,259	-0.18(-0.84%)
May 18, 2006	22.17	22.26	21.90	21.92	8,444,765	-0.08(-0.35%)
May 17, 2006	21.98	22.12	21.91	22.00	10,326,407	-0.09(-0.40%)
May 16, 2006	22.31	22.35	22.07	22.09	5,217,409	-0.17(-0.77%)
May 15, 2006	22.20	22.28	22.03	22.26	6,388,408	+0.06(+0.26%)
May 12, 2006	22.51	22.61	22.19	22.20	8,479,802	-0.30(-1.33%)
May 11, 2006	22.88	22.89	22.42	22.50	7,742,134	-0.39(-1.70%)
May 10, 2006	22.76	22.91	22.72	22.89	7,563,020	+0.08(+0.36%)
May 09, 2006	22.72	22.87	22.64	22.80	9,321,953	+0.28(+1.24%)
May 08, 2006	22.41	22.52	22.40	22.52	6,345,672	+0.11(+0.51%)
May 05, 2006	22.20	22.44	22.18	22.41	10,068,734	+0.23(+1.03%)
May 04, 2006	22.18	22.33	22.15	22.18	7,300,005	-0.01(-0.03%)
May 03, 2006	21.95	22.20	21.84	22.19	7,027,248	+0.29(+1.31%)
May 02, 2006	21.89	21.98	21.78	21.90	6,246,059	+0.03(+0.12%)

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.