Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.27	36.68	35.94	36.02	43,250,052	-0.31(-0.86%)
Apr 27, 2007	36.48	36.50	36.05	36.33	20,870,796	-0.27(-0.74%)
Apr 26, 2007	36.52	36.64	36.34	36.60	20,888,006	+0.08(+0.23%)
Apr 25, 2007	36.12	36.60	36.07	36.52	26,164,208	+0.46(+1.27%)
Apr 24, 2007	35.99	36.14	35.71	36.06	15,708,830	-0.08(-0.23%)
Apr 23, 2007	36.19	36.43	35.98	36.14	18,335,020	-0.18(-0.50%)
Apr 20, 2007	36.40	36.44	36.02	36.32	30,617,494	+0.31(+0.86%)
Apr 19, 2007	35.97	36.11	35.50	36.01	29,954,882	+0.01(+0.04%)
Apr 18, 2007	35.65	36.41	35.55	36.00	56,700,212	+1.31(+3.77%)
Apr 17, 2007	34.55	34.86	34.37	34.69	17,702,882	+0.15(+0.42%)
Apr 16, 2007	34.20	34.74	34.10	34.55	22,803,922	+0.61(+1.79%)
Apr 13, 2007	34.19	34.19	33.64	33.94	16,296,497	-0.08(-0.22%)
Apr 12, 2007	34.23	34.23	33.69	34.01	13,701,613	+0.03(+0.10%)
Apr 11, 2007	33.94	34.11	33.86	33.98	17,424,618	-0.06(-0.18%)
Apr 10, 2007	33.88	34.11	33.86	34.04	11,861,379	+0.17(+0.49%)
Apr 09, 2007	33.72	33.96	33.64	33.88	10,861,653	+0.16(+0.47%)
Apr 05, 2007	33.43	33.80	33.42	33.72	11,558,831	+0.15(+0.43%)
Apr 04, 2007	33.57	33.67	33.37	33.57	13,257,429	+0.00(+0.00%)
Apr 03, 2007	33.36	33.59	33.25	33.57	19,632,016	+0.22(+0.66%)
Apr 02, 2007	33.45	33.52	32.98	33.35	20,010,014	-0.10(-0.29%)
Mar 30, 2007	33.61	33.89	33.15	33.45	18,333,878	-0.08(-0.25%)
Mar 29, 2007	33.35	33.63	33.20	33.53	15,675,773	+0.35(+1.06%)
Mar 28, 2007	33.58	33.52	33.04	33.18	19,059,920	-0.40(-1.19%)
Mar 27, 2007	33.59	33.75	33.43	33.58	16,176,802	-0.09(-0.27%)
Mar 26, 2007	33.56	33.72	33.14	33.67	17,142,378	+0.12(+0.37%)
Mar 23, 2007	33.59	33.80	33.48	33.54	16,993,680	+0.03(+0.10%)
Mar 22, 2007	33.92	33.94	33.43	33.51	27,348,260	-0.40(-1.18%)
Mar 21, 2007	33.05	34.32	33.05	33.91	30,011,224	+0.90(+2.72%)
Mar 20, 2007	32.84	33.10	32.72	33.01	20,984,792	+0.12(+0.36%)
Mar 19, 2007	32.63	33.05	32.60	32.89	20,899,200	+0.38(+1.17%)
Mar 16, 2007	32.92	33.07	32.48	32.51	35,796,100	-0.46(-1.40%)
Mar 15, 2007	32.70	33.32	32.59	32.98	22,896,090	+0.28(+0.85%)
Mar 14, 2007	32.30	32.87	31.74	32.70	36,225,948	+0.41(+1.28%)
Mar 13, 2007	33.76	33.53	32.19	32.28	36,586,704	-1.48(-4.38%)
Mar 12, 2007	33.71	33.86	33.60	33.76	15,109,623	+0.01(+0.04%)
Mar 09, 2007	33.96	34.12	33.55	33.75	13,672,244	+0.06(+0.16%)
Mar 08, 2007	33.73	34.12	33.61	33.70	17,323,190	+0.26(+0.79%)
Mar 07, 2007	33.66	33.79	33.36	33.43	19,765,592	-0.11(-0.33%)
Mar 06, 2007	33.16	33.65	32.79	33.54	25,678,042	+0.68(+2.06%)
Mar 05, 2007	32.91	33.29	32.63	32.87	29,236,648	-0.45(-1.35%)
Mar 02, 2007	33.84	33.88	33.26	33.32	24,478,118	-0.70(-2.05%)
Mar 01, 2007	33.86	34.18	33.39	34.01	32,737,514	-0.13(-0.38%)
Feb 28, 2007	33.92	34.49	33.80	34.14	27,744,298	+0.12(+0.35%)
Feb 27, 2007	34.99	34.99	32.91	34.03	30,707,292	-1.10(-3.13%)
Feb 26, 2007	35.38	35.46	34.86	35.13	19,300,228	-0.15(-0.43%)
Feb 23, 2007	35.64	35.78	35.06	35.28	14,526,542	-0.42(-1.18%)
Feb 22, 2007	35.81	35.91	35.52	35.70	13,179,858	-0.01(-0.02%)
Feb 21, 2007	35.57	35.85	35.44	35.71	13,506,042	-0.02(-0.06%)
Feb 20, 2007	35.36	35.78	35.34	35.73	13,266,503	+0.30(+0.84%)
Feb 16, 2007	35.37	35.50	35.26	35.43	16,334,802	+0.03(+0.08%)
Feb 15, 2007	35.29	35.58	35.18	35.40	19,295,626	-0.15(-0.41%)
Feb 14, 2007	35.32	35.64	35.26	35.55	15,543,960	+0.32(+0.92%)
Feb 13, 2007	34.81	35.27	34.79	35.22	12,113,084	+0.35(+1.01%)
Feb 12, 2007	34.97	35.02	34.74	34.87	11,411,377	+0.01(+0.04%)
Feb 09, 2007	35.27	35.39	34.62	34.86	13,725,764	-0.35(-1.00%)
Feb 08, 2007	35.30	35.30	34.93	35.21	14,916,661	-0.19(-0.55%)
Feb 07, 2007	35.15	35.41	35.12	35.40	10,902,790	+0.15(+0.41%)
Feb 06, 2007	35.15	35.48	35.09	35.26	14,246,791	+0.03(+0.08%)
Feb 05, 2007	35.13	35.36	34.94	35.23	11,687,512	+0.02(+0.06%)
Feb 02, 2007	35.41	35.49	35.07	35.21	22,338,758	-0.19(-0.55%)
Feb 01, 2007	35.23	35.42	35.16	35.40	19,412,504	+0.19(+0.55%)
Jan 31, 2007	34.61	35.37	34.46	35.21	26,702,968	+0.52(+1.49%)
Jan 30, 2007	34.36	34.74	34.13	34.69	17,829,028	+0.49(+1.44%)
Jan 29, 2007	34.27	34.32	33.95	34.20	17,480,858	-0.16(-0.46%)
Jan 26, 2007	34.57	34.74	34.22	34.36	20,236,570	-0.35(-1.02%)
Jan 25, 2007	34.73	35.04	34.52	34.71	21,488,942	-0.10(-0.30%)
Jan 24, 2007	34.35	34.84	34.23	34.82	20,044,766	+0.37(+1.06%)
Jan 23, 2007	34.27	34.47	34.07	34.45	18,580,626	+0.12(+0.34%)
Jan 22, 2007	33.79	34.47	33.67	34.33	26,507,692	+0.62(+1.85%)
Jan 19, 2007	33.39	33.76	33.28	33.71	21,191,688	+0.42(+1.27%)
Jan 18, 2007	33.22	33.58	33.13	33.29	18,304,636	-0.19(-0.58%)
Jan 17, 2007	33.63	33.80	33.27	33.48	23,565,382	+0.03(+0.08%)
Jan 16, 2007	33.29	33.50	33.25	33.45	12,579,419	+0.28(+0.83%)
Jan 12, 2007	33.25	33.36	33.11	33.18	15,400,368	-0.22(-0.66%)
Jan 11, 2007	33.18	33.47	33.14	33.40	11,643,105	+0.15(+0.44%)
Jan 10, 2007	32.82	33.27	32.80	33.25	22,560,938	+0.24(+0.73%)
Jan 09, 2007	33.11	33.26	32.74	33.01	13,418,674	-0.14(-0.42%)
Jan 08, 2007	32.89	33.23	32.71	33.15	11,917,938	+0.11(+0.34%)
Jan 05, 2007	33.30	33.36	32.93	33.04	15,564,979	-0.28(-0.83%)
Jan 04, 2007	33.22	33.56	33.01	33.32	13,743,845	+0.08(+0.25%)
Jan 03, 2007	33.18	33.44	32.90	33.23	20,605,280	-0.16(-0.48%)
Dec 29, 2006	33.70	33.81	33.37	33.39	13,887,916	-0.43(-1.27%)
Dec 28, 2006	33.74	33.88	33.63	33.82	9,440,097	-0.02(-0.06%)
Dec 27, 2006	33.56	33.88	33.06	33.84	11,162,001	+0.44(+1.32%)
Dec 26, 2006	33.17	33.44	33.15	33.40	5,932,353	+0.29(+0.88%)
Dec 22, 2006	33.63	33.74	32.92	33.11	12,066,638	-0.53(-1.56%)
Dec 21, 2006	33.47	33.85	33.41	33.63	15,596,368	+0.30(+0.89%)
Dec 20, 2006	33.41	33.44	33.28	33.34	8,732,618	-0.03(-0.10%)
Dec 19, 2006	33.20	33.52	33.15	33.37	13,439,937	+0.03(+0.08%)
Dec 18, 2006	33.39	33.60	33.20	33.34	12,350,439	-0.05(-0.14%)
Dec 15, 2006	33.32	33.63	33.18	33.39	23,392,816	+0.24(+0.73%)
Dec 14, 2006	32.91	33.21	32.70	33.15	14,541,007	+0.24(+0.74%)
Dec 13, 2006	33.03	33.11	32.84	32.91	16,423,038	-0.02(-0.06%)
Dec 12, 2006	32.88	33.16	32.73	32.93	23,174,250	+0.06(+0.17%)
Dec 11, 2006	32.28	33.07	32.28	32.87	16,231,956	+0.55(+1.69%)
Dec 08, 2006	32.26	32.59	32.04	32.33	13,192,153	+0.09(+0.28%)
Dec 07, 2006	32.55	32.55	32.19	32.24	10,699,847	-0.14(-0.43%)
Dec 06, 2006	32.54	32.67	32.33	32.37	20,488,838	-0.26(-0.78%)
Dec 05, 2006	32.42	32.84	32.33	32.63	15,546,464	+0.25(+0.77%)
Dec 04, 2006	31.99	32.58	31.91	32.38	19,018,624	+0.57(+1.80%)
Dec 01, 2006	31.64	32.15	31.46	31.81	21,308,854	-0.19(-0.58%)
Nov 30, 2006	32.30	32.31	31.84	31.99	18,843,598	-0.27(-0.84%)
Nov 29, 2006	31.95	32.40	31.95	32.26	13,617,856	+0.32(+1.02%)
Nov 28, 2006	32.12	32.21	31.65	31.94	19,407,874	-0.30(-0.92%)
Nov 27, 2006	32.59	32.67	32.11	32.24	16,070,239	-0.44(-1.35%)
Nov 24, 2006	32.64	32.86	32.62	32.68	4,233,882	-0.22(-0.67%)
Nov 22, 2006	32.91	33.11	32.76	32.90	10,130,653	-0.11(-0.34%)
Nov 21, 2006	33.03	33.14	32.77	33.01	10,738,469	-0.10(-0.31%)
Nov 20, 2006	32.95	33.22	32.87	33.11	12,460,807	+0.17(+0.50%)
Nov 17, 2006	33.18	33.18	32.90	32.95	18,792,248	-0.13(-0.40%)
Nov 16, 2006	32.84	33.17	32.75	33.08	11,850,387	+0.28(+0.84%)
Nov 15, 2006	32.89	32.96	32.49	32.80	16,404,378	-0.21(-0.63%)
Nov 14, 2006	32.83	33.05	32.53	33.01	11,972,326	+0.06(+0.19%)
Nov 13, 2006	32.77	33.11	32.74	32.95	11,086,784	+0.03(+0.11%)
Nov 10, 2006	32.80	32.91	32.71	32.91	8,461,834	+0.26(+0.78%)
Nov 09, 2006	32.94	33.01	32.62	32.66	9,889,233	-0.28(-0.84%)
Nov 08, 2006	32.83	33.11	32.63	32.93	10,864,892	+0.10(+0.32%)
Nov 07, 2006	32.84	33.18	32.82	32.83	12,346,534	-0.11(-0.34%)
Nov 06, 2006	32.62	32.99	32.53	32.94	12,488,579	+0.53(+1.62%)
Nov 03, 2006	32.60	32.67	32.15	32.42	11,556,026	-0.01(-0.02%)
Nov 02, 2006	32.44	32.55	32.28	32.42	10,210,788	-0.02(-0.06%)
Nov 01, 2006	33.01	33.06	32.29	32.44	16,620,484	-0.35(-1.08%)
Oct 31, 2006	33.03	33.24	32.79	32.80	18,174,016	-0.01(-0.02%)
Oct 30, 2006	32.73	32.96	32.55	32.80	14,786,911	+0.11(+0.34%)
Oct 27, 2006	32.89	32.98	32.60	32.69	10,288,175	-0.33(-1.00%)
Oct 26, 2006	32.73	33.15	32.71	33.02	11,057,420	+0.35(+1.06%)
Oct 25, 2006	32.70	32.84	32.44	32.68	13,049,818	+0.09(+0.28%)
Oct 24, 2006	32.54	32.64	32.32	32.59	19,428,560	-0.17(-0.53%)
Oct 23, 2006	32.37	32.82	32.37	32.76	12,784,532	+0.19(+0.57%)
Oct 20, 2006	32.40	32.58	32.17	32.58	15,881,327	+0.17(+0.53%)
Oct 19, 2006	32.64	32.64	32.06	32.40	17,341,850	-0.24(-0.72%)
Oct 18, 2006	33.07	33.18	32.22	32.64	31,146,882	-0.54(-1.63%)
Oct 17, 2006	32.53	33.33	32.49	33.18	12,845,429	+0.18(+0.54%)
Oct 16, 2006	33.17	33.25	32.84	33.00	10,603,077	-0.30(-0.89%)
Oct 13, 2006	33.20	33.50	33.00	33.29	10,556,500	-0.07(-0.21%)
Oct 12, 2006	32.98	33.58	32.87	33.36	21,667,440	+0.43(+1.30%)
Oct 11, 2006	32.70	32.98	32.61	32.93	14,881,656	+0.08(+0.23%)
Oct 10, 2006	32.69	32.95	32.55	32.86	20,489,416	+0.29(+0.89%)
Oct 09, 2006	32.40	32.64	32.28	32.57	10,491,118	+0.17(+0.53%)
Oct 06, 2006	32.56	32.63	32.34	32.40	15,548,200	-0.38(-1.16%)
Oct 05, 2006	32.69	32.81	32.49	32.78	18,682,024	-0.06(-0.17%)
Oct 04, 2006	32.53	32.87	32.46	32.83	29,870,786	-0.18(-0.54%)
Oct 03, 2006	32.46	33.13	32.45	33.01	17,070,344	+0.61(+1.88%)
Oct 02, 2006	32.46	32.72	32.31	32.40	10,679,162	-0.06(-0.19%)
Sep 29, 2006	32.60	32.81	32.38	32.46	14,631,702	-0.13(-0.40%)
Sep 28, 2006	32.49	32.71	32.42	32.60	8,921,096	+0.21(+0.66%)
Sep 27, 2006	32.35	32.64	32.23	32.38	12,854,542	-0.04(-0.13%)
Sep 26, 2006	32.43	32.46	32.07	32.42	17,909,598	-0.01(-0.02%)
Sep 25, 2006	32.57	32.70	32.32	32.43	22,174,436	+0.06(+0.19%)
Sep 22, 2006	32.28	32.45	32.15	32.37	8,746,504	+0.01(+0.02%)
Sep 21, 2006	32.55	32.73	32.26	32.36	11,257,615	-0.28(-0.87%)
Sep 20, 2006	32.46	32.83	32.46	32.64	13,140,224	+0.29(+0.90%)
Sep 19, 2006	32.31	32.39	31.95	32.35	9,790,871	+0.15(+0.47%)
Sep 18, 2006	32.28	32.46	32.13	32.20	16,092,659	-0.26(-0.79%)
Sep 15, 2006	32.40	32.73	32.33	32.46	22,306,356	+0.31(+0.97%)
Sep 14, 2006	32.08	32.19	31.87	32.15	11,054,672	+0.07(+0.22%)
Sep 13, 2006	31.81	32.31	31.61	32.08	16,990,062	+0.27(+0.85%)
Sep 12, 2006	31.38	31.81	31.31	31.81	16,715,229	+0.43(+1.37%)
Sep 11, 2006	31.52	31.52	31.19	31.38	10,375,978	+0.09(+0.29%)
Sep 08, 2006	31.11	31.41	30.89	31.29	11,178,781	+0.04(+0.13%)
Sep 07, 2006	31.73	31.74	31.20	31.25	10,502,401	-0.47(-1.48%)
Sep 06, 2006	31.56	31.84	31.44	31.72	10,308,282	+0.06(+0.17%)
Sep 05, 2006	31.55	31.76	31.41	31.66	8,873,362	+0.05(+0.15%)
Sep 01, 2006	31.70	31.73	31.33	31.61	9,696,271	+0.05(+0.15%)
Aug 31, 2006	31.59	31.71	31.51	31.57	9,033,922	-0.05(-0.15%)
Aug 30, 2006	31.73	31.85	31.59	31.61	12,434,625	-0.17(-0.52%)
Aug 29, 2006	31.72	31.81	31.40	31.78	11,645,419	-0.03(-0.11%)
Aug 28, 2006	31.39	31.83	31.32	31.81	10,595,410	+0.35(+1.10%)
Aug 25, 2006	31.58	31.59	31.32	31.47	6,438,192	-0.11(-0.35%)
Aug 24, 2006	31.59	31.78	31.55	31.58	12,559,602	+0.11(+0.35%)
Aug 23, 2006	31.25	31.55	31.22	31.47	13,999,585	+0.12(+0.37%)
Aug 22, 2006	31.30	31.52	31.19	31.35	9,044,048	-0.08(-0.24%)
Aug 21, 2006	31.39	31.52	31.34	31.43	8,171,234	-0.17(-0.55%)
Aug 18, 2006	31.58	31.60	31.30	31.60	13,327,400	+0.17(+0.55%)
Aug 17, 2006	31.30	31.58	31.28	31.43	8,915,744	-0.01(-0.02%)
Aug 16, 2006	31.41	31.56	31.19	31.43	12,750,539	+0.30(+0.95%)
Aug 15, 2006	30.52	31.19	30.52	31.14	16,024,674	+0.79(+2.62%)
Aug 14, 2006	30.63	30.76	30.22	30.34	10,104,616	-0.03(-0.09%)
Aug 11, 2006	30.45	30.52	30.07	30.37	9,935,376	-0.08(-0.27%)
Aug 10, 2006	30.59	30.66	30.19	30.45	15,032,380	-0.21(-0.68%)
Aug 09, 2006	31.19	31.37	30.65	30.66	15,122,352	-0.44(-1.42%)
Aug 08, 2006	31.44	31.61	31.07	31.10	15,948,878	-0.19(-0.62%)
Aug 07, 2006	31.11	31.34	31.00	31.30	8,571,189	+0.10(+0.33%)
Aug 04, 2006	31.77	31.87	30.50	31.19	20,414,488	-0.37(-1.18%)
Aug 03, 2006	31.21	31.66	31.18	31.57	13,084,100	+0.12(+0.37%)
Aug 02, 2006	31.73	31.74	31.25	31.45	15,986,487	-0.01(-0.04%)
Aug 01, 2006	31.66	31.66	31.28	31.46	19,387,914	-0.08(-0.24%)
Jul 31, 2006	31.18	31.60	31.14	31.54	21,186,916	+0.10(+0.31%)
Jul 28, 2006	31.03	31.48	30.97	31.44	20,266,658	+0.54(+1.75%)
Jul 27, 2006	30.89	31.09	30.56	30.90	20,021,042	+0.03(+0.11%)
Jul 26, 2006	30.76	31.00	30.67	30.87	20,496,794	+0.01(+0.04%)
Jul 25, 2006	30.52	31.01	30.43	30.85	18,133,226	+0.30(+0.97%)
Jul 24, 2006	30.00	30.66	29.97	30.56	18,268,038	+0.73(+2.43%)
Jul 21, 2006	29.84	30.05	29.58	29.83	21,991,454	+0.12(+0.40%)
Jul 20, 2006	29.76	29.98	29.55	29.71	23,676,184	-0.05(-0.16%)
Jul 19, 2006	28.97	29.77	28.86	29.76	39,123,128	+1.62(+5.75%)
Jul 18, 2006	28.31	28.42	28.01	28.14	15,565,413	-0.01(-0.05%)
Jul 17, 2006	28.21	28.30	27.93	28.16	15,631,662	-0.11(-0.39%)
Jul 14, 2006	28.52	28.70	28.07	28.27	15,100,366	-0.35(-1.21%)
Jul 13, 2006	29.00	29.01	28.49	28.61	16,054,617	-0.59(-2.04%)
Jul 12, 2006	29.64	29.89	29.19	29.21	10,162,041	-0.43(-1.45%)
Jul 11, 2006	29.28	29.72	29.14	29.64	12,750,105	+0.20(+0.68%)
Jul 10, 2006	29.41	29.51	29.33	29.44	7,712,841	+0.12(+0.40%)
Jul 07, 2006	29.35	29.55	29.24	29.32	9,744,150	-0.03(-0.09%)
Jul 06, 2006	29.31	29.50	29.22	29.35	15,776,167	+0.03(+0.09%)
Jul 05, 2006	29.64	29.64	29.06	29.32	15,117,290	-0.32(-1.07%)
Jul 03, 2006	29.07	29.64	29.04	29.64	9,877,082	+0.60(+2.07%)
Jun 30, 2006	29.68	29.72	29.04	29.04	23,502,894	-0.47(-1.59%)
Jun 29, 2006	28.81	29.63	28.77	29.51	24,928,412	+0.97(+3.42%)
Jun 28, 2006	28.46	28.56	28.30	28.53	12,353,188	+0.30(+1.05%)
Jun 27, 2006	28.13	28.74	28.13	28.23	20,418,684	-0.46(-1.59%)
Jun 26, 2006	28.12	28.69	28.07	28.69	16,158,619	+0.44(+1.54%)
Jun 23, 2006	28.23	28.55	27.55	28.25	14,398,817	-0.14(-0.49%)
Jun 22, 2006	28.43	28.81	28.34	28.39	15,140,289	-0.10(-0.34%)
Jun 21, 2006	27.74	28.66	27.72	28.49	22,047,868	+0.50(+1.78%)
Jun 20, 2006	27.75	28.19	27.68	27.99	16,209,970	+0.37(+1.35%)
Jun 19, 2006	27.77	27.97	27.48	27.62	13,144,419	-0.15(-0.52%)
Jun 16, 2006	28.07	28.14	27.66	27.76	22,788,760	-0.30(-1.08%)
Jun 15, 2006	27.72	28.22	27.65	28.07	26,732,910	+0.44(+1.58%)
Jun 14, 2006	28.10	28.24	27.19	27.63	24,415,486	-0.39(-1.38%)
Jun 13, 2006	28.59	28.95	27.89	28.02	23,913,842	-0.74(-2.57%)
Jun 12, 2006	29.10	29.19	28.75	28.76	13,104,640	-0.35(-1.19%)
Jun 09, 2006	29.28	29.44	29.05	29.10	11,725,410	-0.17(-0.59%)
Jun 08, 2006	29.04	29.38	28.52	29.28	20,833,392	+0.07(+0.24%)
Jun 07, 2006	29.29	29.57	29.13	29.21	14,404,169	-0.09(-0.31%)
Jun 06, 2006	29.71	29.85	29.04	29.30	18,340,364	-0.41(-1.37%)
Jun 05, 2006	30.18	30.37	29.66	29.71	11,379,843	-0.58(-1.92%)
Jun 02, 2006	30.28	30.56	30.09	30.29	13,940,858	+0.16(+0.53%)
Jun 01, 2006	29.55	30.20	29.54	30.13	13,068,912	+0.65(+2.20%)
May 31, 2006	29.49	29.71	29.15	29.48	16,414,793	+0.14(+0.47%)
May 30, 2006	29.66	29.72	29.34	29.34	12,556,854	-0.55(-1.83%)
May 26, 2006	29.80	29.99	29.69	29.89	11,453,470	+0.26(+0.89%)
May 25, 2006	29.49	29.66	29.26	29.62	14,323,744	+0.48(+1.66%)
May 24, 2006	29.10	29.37	28.75	29.14	20,475,530	-0.01(-0.05%)
May 23, 2006	29.55	29.65	29.12	29.15	19,178,316	-0.32(-1.10%)
May 22, 2006	29.55	29.69	29.27	29.48	21,432,964	-0.08(-0.26%)
May 19, 2006	29.66	29.76	29.38	29.55	19,285,502	+0.01(+0.02%)
May 18, 2006	29.93	30.01	29.51	29.55	15,774,286	-0.35(-1.18%)
May 17, 2006	30.28	30.45	29.79	29.90	18,811,920	-0.74(-2.41%)
May 16, 2006	30.83	30.97	30.51	30.64	11,955,692	-0.15(-0.49%)
May 15, 2006	30.65	30.94	30.59	30.79	16,243,239	+0.15(+0.50%)
May 12, 2006	31.08	31.08	30.60	30.64	26,333,246	-0.57(-1.84%)
May 11, 2006	31.75	31.77	31.08	31.21	15,236,047	-0.53(-1.68%)
May 10, 2006	31.62	31.88	31.46	31.75	10,434,416	-0.07(-0.22%)
May 09, 2006	31.76	32.04	31.70	31.81	11,472,129	-0.06(-0.17%)
May 08, 2006	32.22	32.25	31.83	31.87	14,875,581	-0.38(-1.18%)
May 05, 2006	31.74	32.35	31.59	32.25	25,021,132	+0.66(+2.10%)
May 04, 2006	31.46	31.67	31.46	31.59	15,261,505	+0.16(+0.51%)
May 03, 2006	31.52	31.59	31.26	31.43	22,550,234	-0.03(-0.09%)
May 02, 2006	31.11	31.46	31.05	31.46	18,753,048	+0.50(+1.61%)

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.