Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	58.80	59.20	58.24	58.40	2,383,242	-0.95(-1.60%)
Mar 29, 2007	59.25	59.48	58.83	59.35	1,871,046	+0.29(+0.49%)
Mar 28, 2007	59.21	59.65	58.83	59.06	2,403,920	+0.20(+0.34%)
Mar 27, 2007	58.51	59.08	58.51	58.86	1,730,154	-0.10(-0.17%)
Mar 26, 2007	58.18	59.00	58.00	58.96	2,431,424	+0.96(+1.66%)
Mar 23, 2007	57.30	58.10	57.30	58.00	2,201,765	+0.64(+1.12%)
Mar 22, 2007	56.49	57.42	56.42	57.36	3,191,004	+1.33(+2.37%)
Mar 21, 2007	55.44	56.34	55.31	56.03	2,169,862	+0.74(+1.34%)
Mar 20, 2007	55.93	55.93	55.25	55.29	1,910,562	-0.64(-1.14%)
Mar 19, 2007	54.35	56.14	54.29	55.93	2,543,627	+2.03(+3.77%)
Mar 16, 2007	55.21	55.31	53.67	53.90	7,009,076	-1.31(-2.37%)
Mar 15, 2007	55.37	55.37	54.97	55.21	1,666,427	+0.03(+0.05%)
Mar 14, 2007	54.69	55.28	54.37	55.18	2,052,467	+0.56(+1.03%)
Mar 13, 2007	55.31	55.48	54.57	54.62	2,523,667	-0.86(-1.55%)
Mar 12, 2007	55.80	55.88	55.15	55.48	1,814,692	-0.64(-1.14%)
Mar 09, 2007	55.90	56.50	55.87	56.12	3,044,848	+0.06(+0.11%)
Mar 08, 2007	55.85	56.45	55.62	56.06	1,620,744	+0.34(+0.61%)
Mar 07, 2007	55.71	56.84	55.50	55.72	2,402,887	+0.02(+0.04%)
Mar 06, 2007	55.51	55.84	55.15	55.70	2,355,673	+0.49(+0.89%)
Mar 05, 2007	54.80	55.30	54.10	55.21	2,462,617	-0.05(-0.09%)
Mar 02, 2007	56.36	56.67	55.14	55.26	2,166,395	-1.38(-2.44%)
Mar 01, 2007	56.15	57.36	55.75	56.64	3,379,894	-0.21(-0.37%)
Feb 28, 2007	56.01	57.20	56.01	56.85	3,855,296	+0.52(+0.92%)
Feb 27, 2007	56.15	57.09	55.71	56.33	2,647,448	-0.97(-1.69%)
Feb 26, 2007	56.49	57.37	56.40	57.30	2,642,042	+1.34(+2.39%)
Feb 23, 2007	55.80	56.43	55.65	55.96	2,114,866	+0.41(+0.74%)
Feb 22, 2007	55.80	55.80	54.77	55.55	2,890,449	-0.33(-0.59%)
Feb 21, 2007	56.18	56.39	55.33	55.88	2,591,328	-0.52(-0.92%)
Feb 20, 2007	55.80	56.41	55.46	56.40	2,792,697	-0.60(-1.05%)
Feb 16, 2007	57.39	57.45	56.75	57.00	1,797,156	-0.19(-0.33%)
Feb 15, 2007	57.24	57.53	56.69	57.19	2,643,382	-0.06(-0.10%)
Feb 14, 2007	57.50	58.12	56.69	57.25	2,136,068	-0.09(-0.16%)
Feb 13, 2007	56.10	57.48	56.09	57.34	2,926,630	+1.25(+2.23%)
Feb 12, 2007	56.76	57.01	55.56	56.09	1,904,014	-0.91(-1.60%)
Feb 09, 2007	57.46	57.86	56.89	57.00	1,771,448	-0.77(-1.33%)
Feb 08, 2007	57.44	57.95	56.90	57.77	2,024,341	+0.46(+0.80%)
Feb 07, 2007	57.70	58.25	57.01	57.31	1,919,634	-0.23(-0.40%)
Feb 06, 2007	57.95	58.00	57.14	57.54	1,641,662	-0.24(-0.42%)
Feb 05, 2007	57.66	57.86	57.10	57.78	1,841,894	+0.66(+1.16%)
Feb 02, 2007	57.36	57.49	56.56	57.12	1,703,340	+0.14(+0.25%)
Feb 01, 2007	57.15	57.49	56.56	56.98	2,224,446	+0.53(+0.94%)
Jan 31, 2007	56.50	57.89	56.45	56.45	2,593,797	-0.46(-0.81%)
Jan 30, 2007	55.15	57.04	55.00	56.91	3,183,114	+1.83(+3.32%)
Jan 29, 2007	55.35	55.77	54.67	55.08	1,602,680	-0.26(-0.47%)
Jan 26, 2007	55.70	56.14	55.34	55.34	2,224,608	-0.07(-0.13%)
Jan 25, 2007	55.89	56.00	55.15	55.41	2,719,636	-0.60(-1.07%)
Jan 24, 2007	55.55	56.20	55.33	56.01	2,798,876	+0.03(+0.05%)
Jan 23, 2007	55.00	56.00	55.00	55.98	2,776,618	+1.32(+2.41%)
Jan 22, 2007	55.01	55.30	54.11	54.66	2,914,907	+0.02(+0.04%)
Jan 19, 2007	53.59	54.78	53.59	54.64	2,673,401	+1.05(+1.96%)
Jan 18, 2007	54.90	55.00	53.00	53.59	3,639,754	-1.29(-2.35%)
Jan 17, 2007	54.18	55.00	53.75	54.88	3,181,515	+0.63(+1.16%)
Jan 16, 2007	53.75	54.42	53.35	54.25	3,486,571	+0.20(+0.37%)
Jan 12, 2007	53.00	54.17	53.00	54.05	2,799,915	+1.40(+2.66%)
Jan 11, 2007	53.00	53.99	52.49	52.65	4,920,943	-0.50(-0.94%)
Jan 10, 2007	53.00	53.88	52.86	53.15	4,354,299	-0.10(-0.19%)
Jan 09, 2007	52.30	53.87	52.30	53.25	3,908,768	-0.10(-0.19%)
Jan 08, 2007	53.64	54.14	53.00	53.35	2,969,458	+0.76(+1.45%)
Jan 05, 2007	52.50	52.99	51.75	52.59	3,423,362	+0.51(+0.98%)
Jan 04, 2007	52.75	53.14	51.55	52.08	4,701,990	-1.13(-2.12%)
Jan 03, 2007	53.95	54.03	52.40	53.21	4,600,512	-0.45(-0.84%)
Dec 29, 2006	54.35	54.44	53.64	53.66	2,057,550	-0.89(-1.63%)
Dec 28, 2006	54.20	54.75	53.55	54.55	2,497,833	+0.41(+0.76%)
Dec 27, 2006	54.00	54.40	53.81	54.14	1,723,278	-0.11(-0.20%)
Dec 26, 2006	54.84	55.10	54.08	54.25	1,774,446	+0.00(+0.00%)
Dec 22, 2006	54.84	55.10	54.08	54.25	1,774,446	-0.74(-1.35%)
Dec 21, 2006	55.15	55.66	54.45	54.99	1,894,817	-0.16(-0.29%)
Dec 20, 2006	55.50	56.45	55.02	55.15	2,487,934	-0.30(-0.54%)
Dec 19, 2006	54.84	56.33	54.15	55.45	3,530,921	+0.50(+0.91%)
Dec 18, 2006	56.11	56.40	54.56	54.95	6,239,971	-2.14(-3.75%)
Dec 15, 2006	60.50	60.50	57.09	57.09	8,693,161	-3.60(-5.93%)
Dec 14, 2006	61.00	61.57	60.41	60.69	3,132,776	-0.30(-0.49%)
Dec 13, 2006	60.48	61.14	60.07	60.99	2,666,398	+0.80(+1.33%)
Dec 12, 2006	61.10	61.45	60.13	60.19	3,702,408	-0.52(-0.86%)
Dec 11, 2006	60.30	61.24	60.20	60.71	2,472,987	+0.06(+0.10%)
Dec 08, 2006	61.00	61.49	60.50	60.65	2,058,245	+0.25(+0.41%)
Dec 07, 2006	61.02	61.02	59.89	60.40	2,782,668	-0.62(-1.02%)
Dec 06, 2006	60.25	61.90	60.24	61.02	3,873,194	+0.70(+1.16%)
Dec 05, 2006	60.80	61.25	60.26	60.32	2,440,651	-0.31(-0.51%)
Dec 04, 2006	60.43	60.82	59.85	60.63	2,139,544	+0.13(+0.21%)
Dec 01, 2006	59.00	60.65	58.73	60.50	2,545,749	+1.14(+1.92%)
Nov 30, 2006	60.02	61.00	59.36	59.36	3,136,596	-0.63(-1.05%)
Nov 29, 2006	58.80	60.08	58.60	59.99	3,587,427	+1.49(+2.55%)
Nov 28, 2006	57.42	58.95	57.39	58.50	3,373,827	+0.80(+1.39%)
Nov 27, 2006	58.08	58.49	57.22	57.70	2,802,400	-0.25(-0.43%)
Nov 24, 2006	58.20	58.47	57.95	57.95	1,042,087	-0.02(-0.03%)
Nov 22, 2006	58.70	58.70	56.89	57.97	3,463,826	-0.83(-1.41%)
Nov 21, 2006	58.13	58.98	57.89	58.80	2,262,136	+1.12(+1.94%)
Nov 20, 2006	56.76	58.24	56.55	57.68	1,870,817	+0.29(+0.51%)
Nov 17, 2006	56.00	57.65	55.38	57.39	2,575,786	+1.29(+2.30%)
Nov 16, 2006	57.74	58.20	56.07	56.10	2,348,761	-1.30(-2.26%)
Nov 15, 2006	56.75	57.93	56.32	57.40	3,032,891	+1.03(+1.83%)
Nov 14, 2006	56.45	56.73	55.97	56.37	2,080,537	+0.30(+0.54%)
Nov 13, 2006	56.34	56.61	55.54	56.07	1,944,954	-0.33(-0.59%)
Nov 10, 2006	57.00	57.13	56.00	56.40	2,050,654	-0.81(-1.42%)
Nov 09, 2006	57.42	58.38	57.21	57.21	2,860,002	+0.26(+0.46%)
Nov 08, 2006	55.50	57.22	55.15	56.95	3,243,831	+1.57(+2.83%)
Nov 07, 2006	55.80	56.10	55.30	55.38	2,485,630	-0.04(-0.07%)
Nov 06, 2006	54.49	55.94	54.35	55.42	3,054,299	+1.17(+2.16%)
Nov 03, 2006	53.47	54.56	53.07	54.25	2,512,410	+1.44(+2.73%)
Nov 02, 2006	52.25	53.55	51.95	52.81	3,867,233	+0.55(+1.05%)
Nov 01, 2006	52.53	53.33	51.83	52.26	3,877,790	-1.07(-2.01%)
Oct 31, 2006	53.00	53.60	52.30	53.33	3,469,274	+0.09(+0.17%)
Oct 30, 2006	54.20	54.20	52.97	53.24	2,094,566	-1.19(-2.19%)
Oct 27, 2006	53.86	54.82	53.68	54.43	3,361,968	+0.57(+1.06%)
Oct 26, 2006	55.00	55.47	53.65	53.86	2,999,666	-0.84(-1.54%)
Oct 25, 2006	53.86	55.09	53.05	54.70	3,568,053	+0.95(+1.77%)
Oct 24, 2006	53.30	54.09	52.92	53.75	5,422,113	+0.34(+0.64%)
Oct 23, 2006	53.18	53.64	52.75	53.41	2,259,803	-0.06(-0.11%)
Oct 20, 2006	54.55	54.55	53.10	53.47	1,999,316	-0.75(-1.38%)
Oct 19, 2006	54.01	54.73	53.59	54.22	2,359,829	+0.53(+0.99%)
Oct 18, 2006	53.99	54.70	53.44	53.69	2,886,651	-0.12(-0.22%)
Oct 17, 2006	55.23	55.23	53.14	53.81	4,330,791	-1.19(-2.16%)
Oct 16, 2006	52.50	55.05	52.35	55.00	3,390,159	+2.75(+5.26%)
Oct 13, 2006	50.90	52.34	50.90	52.25	2,977,146	+1.74(+3.44%)
Oct 12, 2006	50.50	51.06	50.02	50.51	3,338,448	+0.23(+0.46%)
Oct 11, 2006	51.95	52.00	50.27	50.28	3,421,637	-1.54(-2.97%)
Oct 10, 2006	51.14	52.10	51.01	51.82	3,149,450	+0.55(+1.07%)
Oct 09, 2006	51.25	51.95	50.70	51.27	3,407,165	+0.00(+0.00%)
Oct 06, 2006	51.25	51.95	50.70	51.27	3,407,165	-0.43(-0.83%)
Oct 05, 2006	52.75	52.75	50.40	51.70	7,226,795	+1.75(+3.50%)
Oct 04, 2006	49.35	50.12	48.28	49.95	3,973,719	+0.86(+1.75%)
Oct 03, 2006	50.45	50.45	48.97	49.09	3,399,934	-2.90(-5.58%)
Oct 02, 2006	51.73	52.08	51.26	51.99	3,008,499	-0.02(-0.04%)
Sep 29, 2006	52.25	53.17	51.80	52.01	2,790,840	-0.55(-1.05%)
Sep 28, 2006	52.50	53.37	51.98	52.56	6,410,997	+0.40(+0.77%)
Sep 27, 2006	51.50	52.86	50.50	52.16	2,478,901	+1.26(+2.48%)
Sep 26, 2006	49.25	51.49	49.25	50.90	2,407,681	+1.56(+3.16%)
Sep 25, 2006	49.37	49.64	48.35	49.34	3,396,624	-0.69(-1.38%)
Sep 22, 2006	50.85	50.87	49.74	50.03	2,605,584	-0.57(-1.13%)
Sep 21, 2006	50.55	51.37	50.33	50.60	3,667,359	+0.01(+0.02%)
Sep 20, 2006	51.60	52.33	50.49	50.59	2,755,026	-1.41(-2.71%)
Sep 19, 2006	53.20	53.60	51.51	52.00	3,058,439	-0.72(-1.37%)
Sep 18, 2006	51.00	53.44	50.85	52.72	3,336,148	+2.04(+4.03%)
Sep 15, 2006	52.19	52.52	50.68	50.68	8,284,221	-1.44(-2.76%)
Sep 14, 2006	53.75	53.90	51.96	52.12	3,204,023	-1.85(-3.43%)
Sep 13, 2006	52.75	54.30	52.50	53.97	4,940,204	+1.36(+2.59%)
Sep 12, 2006	53.35	53.60	52.00	52.61	2,932,355	-0.78(-1.46%)
Sep 11, 2006	55.10	55.18	53.35	53.39	2,821,244	-2.18(-3.92%)
Sep 08, 2006	56.58	56.73	55.31	55.57	2,229,419	-1.34(-2.35%)
Sep 06, 2006	58.65	58.65	56.79	56.91	2,332,297	-2.42(-4.08%)
Sep 05, 2006	58.37	59.51	58.20	59.33	1,575,171	+0.48(+0.82%)
Sep 01, 2006	58.18	59.37	58.06	58.85	1,944,438	+0.85(+1.47%)
Aug 31, 2006	58.50	59.03	58.00	58.00	2,609,402	-1.00(-1.69%)
Aug 30, 2006	59.25	59.44	58.13	59.00	2,352,885	-0.27(-0.46%)
Aug 29, 2006	60.55	60.70	59.27	59.27	3,527,308	-1.89(-3.09%)
Aug 28, 2006	60.00	61.22	59.64	61.16	1,473,128	+0.26(+0.43%)
Aug 25, 2006	61.50	61.98	60.80	60.90	1,599,446	-0.19(-0.31%)
Aug 24, 2006	61.25	61.35	60.60	61.09	2,219,782	+0.09(+0.15%)
Aug 23, 2006	61.41	61.85	60.75	61.00	2,350,083	-0.85(-1.37%)
Aug 22, 2006	60.20	61.92	60.00	61.85	2,615,343	+1.69(+2.81%)
Aug 21, 2006	60.15	60.60	60.00	60.16	1,185,371	+0.21(+0.35%)
Aug 18, 2006	60.01	60.23	59.37	59.95	1,744,907	-0.03(-0.05%)
Aug 17, 2006	59.00	59.99	58.90	59.98	2,723,027	+0.10(+0.17%)
Aug 16, 2006	60.00	60.70	59.35	59.88	1,740,183	-0.01(-0.02%)
Aug 15, 2006	59.40	60.10	58.76	59.89	1,991,567	+0.52(+0.88%)
Aug 14, 2006	59.62	59.73	58.77	59.37	2,001,882	-1.14(-1.88%)
Aug 11, 2006	60.90	60.98	60.33	60.51	1,355,159	-0.78(-1.27%)
Aug 10, 2006	61.02	61.49	60.40	61.29	1,783,031	-0.32(-0.52%)
Aug 09, 2006	61.45	62.49	61.30	61.61	1,985,033	+0.23(+0.37%)
Aug 08, 2006	60.05	61.60	60.05	61.38	2,016,291	+1.28(+2.13%)
Aug 07, 2006	61.00	61.25	59.55	60.10	1,830,329	+0.00(+0.00%)
Aug 04, 2006	61.00	61.25	59.55	60.10	1,830,329	-0.26(-0.43%)
Aug 03, 2006	60.50	61.40	60.01	60.36	1,995,298	-1.04(-1.69%)
Aug 02, 2006	61.75	62.24	61.05	61.40	2,378,818	+0.45(+0.74%)
Aug 01, 2006	61.30	61.40	59.85	60.95	2,480,705	-0.09(-0.15%)
Jul 31, 2006	61.60	62.52	61.04	61.04	3,733,215	+0.08(+0.13%)
Jul 28, 2006	59.75	61.20	59.50	60.96	2,444,773	+0.96(+1.60%)
Jul 27, 2006	60.30	61.38	59.32	60.00	4,133,177	-0.30(-0.50%)
Jul 26, 2006	57.88	60.33	57.52	60.30	4,133,583	+2.59(+4.49%)
Jul 25, 2006	57.00	58.50	57.00	57.71	2,916,165	+2.06(+3.70%)
Jul 24, 2006	53.65	56.06	53.61	55.65	2,098,558	+1.66(+3.07%)
Jul 21, 2006	55.00	55.25	53.71	53.99	1,911,236	-0.68(-1.24%)
Jul 20, 2006	55.45	56.11	54.38	54.67	1,732,783	-1.00(-1.80%)
Jul 19, 2006	55.75	56.69	55.26	55.67	2,302,693	-0.38(-0.68%)
Jul 18, 2006	56.10	56.25	55.04	56.05	2,610,289	+0.04(+0.07%)
Jul 17, 2006	56.47	56.50	55.60	56.01	2,546,172	-1.07(-1.87%)
Jul 14, 2006	57.20	57.34	55.56	57.08	2,491,430	+0.17(+0.30%)
Jul 13, 2006	58.99	59.05	56.82	56.91	2,605,895	-1.78(-3.03%)
Jul 12, 2006	58.83	59.71	58.46	58.69	1,816,350	-0.03(-0.05%)
Jul 11, 2006	58.20	58.95	58.20	58.72	2,224,900	+0.98(+1.70%)
Jul 10, 2006	57.60	58.25	57.18	57.74	1,689,255	-0.26(-0.45%)
Jul 07, 2006	57.80	58.99	57.22	58.00	1,664,114	+0.12(+0.21%)
Jul 06, 2006	57.75	58.77	57.55	57.88	2,063,326	-0.45(-0.77%)
Jul 05, 2006	58.00	58.99	57.35	58.33	2,508,566	-0.45(-0.77%)
Jul 03, 2006	58.78	58.78	58.78	58.78	0	+0.00(+0.00%)
Jun 30, 2006	58.95	59.38	58.40	58.78	2,225,378	-0.01(-0.02%)
Jun 29, 2006	58.79	58.79	58.79	58.79	0	+0.29(+0.50%)
Jun 28, 2006	57.65	58.78	57.54	58.50	3,393,463	+1.10(+1.92%)
Jun 27, 2006	57.00	57.85	56.65	57.40	3,729,465	+1.05(+1.86%)
Jun 23, 2006	56.16	57.50	56.00	56.35	2,900,477	+1.46(+2.66%)
Jun 22, 2006	54.12	55.25	53.70	54.89	1,963,714	+0.77(+1.42%)
Jun 21, 2006	52.31	54.68	52.00	54.12	1,993,401	+1.77(+3.38%)
Jun 20, 2006	52.50	53.35	51.95	52.35	2,196,060	-0.15(-0.29%)
Jun 19, 2006	53.65	53.70	52.07	52.50	2,569,848	-1.50(-2.78%)
Jun 16, 2006	54.00	55.39	53.80	54.00	7,123,416	-0.49(-0.90%)
Jun 15, 2006	52.95	54.97	52.76	54.49	2,844,019	+2.22(+4.25%)
Jun 14, 2006	51.52	52.74	51.40	52.27	2,666,682	+0.96(+1.87%)
Jun 13, 2006	50.00	51.74	49.91	51.31	3,375,332	+0.12(+0.23%)
Jun 12, 2006	52.85	53.29	50.91	51.19	2,686,226	-1.76(-3.32%)
Jun 09, 2006	53.90	54.12	52.73	52.95	2,265,011	-0.78(-1.45%)
Jun 08, 2006	52.00	54.17	50.91	53.73	5,956,111	+1.08(+2.05%)
Jun 07, 2006	54.85	55.04	52.59	52.65	3,769,052	-2.95(-5.31%)
Jun 06, 2006	55.50	56.55	54.67	55.60	2,159,338	-0.14(-0.25%)
Jun 05, 2006	57.75	57.95	55.70	55.74	2,378,551	-1.46(-2.55%)
Jun 02, 2006	56.90	57.74	56.75	57.20	1,858,216	+0.54(+0.95%)
Jun 01, 2006	55.45	56.94	55.00	56.66	2,209,793	+1.10(+1.98%)
May 31, 2006	53.96	56.35	53.94	55.56	3,953,541	+1.47(+2.72%)
May 30, 2006	55.83	55.83	54.09	54.09	2,121,236	+0.10(+0.19%)
May 26, 2006	53.30	54.45	52.50	53.99	1,438,798	+0.69(+1.29%)
May 25, 2006	52.50	54.17	52.33	53.30	2,112,464	+1.22(+2.34%)
May 24, 2006	51.80	53.01	51.10	52.08	3,597,066	-0.33(-0.63%)
May 23, 2006	53.23	54.21	52.41	52.41	3,810,861	+0.87(+1.69%)
May 22, 2006	51.54	51.54	51.54	51.54	0	+0.00(+0.00%)
May 19, 2006	50.00	51.87	49.51	51.54	3,475,095	+1.10(+2.18%)
May 18, 2006	52.00	52.26	50.32	50.44	3,797,848	-1.40(-2.70%)
May 17, 2006	52.61	53.60	51.41	51.84	3,171,046	-1.02(-1.93%)
May 16, 2006	53.75	54.38	52.76	52.86	3,103,996	-1.04(-1.93%)
May 15, 2006	53.96	54.75	53.21	53.90	3,741,068	-1.73(-3.11%)
May 12, 2006	57.26	57.26	55.17	55.63	2,658,805	-1.70(-2.97%)
May 11, 2006	59.00	59.20	56.93	57.33	2,530,453	-1.07(-1.83%)
May 10, 2006	58.50	58.90	57.85	58.40	2,514,842	-0.34(-0.58%)
May 09, 2006	57.45	59.00	57.10	58.74	3,223,421	+1.13(+1.96%)
May 08, 2006	57.20	57.69	56.43	57.61	3,374,489	+0.41(+0.72%)
May 05, 2006	56.70	57.27	56.25	57.20	2,659,447	+1.10(+1.96%)
May 04, 2006	56.75	57.32	55.67	56.10	2,357,539	-1.02(-1.79%)
May 03, 2006	58.00	58.05	56.47	57.12	2,504,047	-0.57(-0.99%)
May 02, 2006	56.44	58.13	56.24	57.69	2,752,680	+1.37(+2.43%)
May 01, 2006	56.50	57.05	56.13	56.32	1,354,312	+0.44(+0.79%)
Apr 28, 2006	55.88	55.88	55.88	55.88	0	-1.12(-1.96%)
Apr 27, 2006	57.40	58.42	56.40	57.00	3,165,493	-1.12(-1.93%)
Apr 26, 2006	57.70	58.99	57.39	58.12	3,891,796	+0.52(+0.90%)
Apr 25, 2006	58.00	59.25	56.80	57.60	4,667,599	+0.60(+1.05%)
Apr 24, 2006	57.95	57.95	56.51	57.00	2,589,267	-1.36(-2.33%)
Apr 21, 2006	57.33	58.50	57.25	58.36	1,874,520	+0.94(+1.64%)
Apr 20, 2006	58.15	58.28	57.01	57.42	3,482,937	-0.73(-1.26%)
Apr 19, 2006	57.47	58.65	56.77	58.15	4,231,146	+0.64(+1.11%)
Apr 18, 2006	56.00	57.56	55.87	57.51	3,600,489	+1.93(+3.47%)
Apr 17, 2006	55.20	55.92	55.15	55.58	1,579,680	+0.64(+1.16%)
Apr 13, 2006	54.48	55.26	53.65	54.94	2,145,205	+0.37(+0.68%)
Apr 12, 2006	54.56	54.85	53.45	54.57	2,565,161	+0.40(+0.74%)
Apr 11, 2006	54.97	55.35	53.85	54.17	2,211,471	-0.38(-0.70%)
Apr 10, 2006	54.40	54.77	54.06	54.55	2,129,463	+0.73(+1.36%)
Apr 07, 2006	54.75	55.03	53.76	53.82	3,138,546	-1.68(-3.03%)
Apr 06, 2006	56.45	56.60	54.75	55.50	3,142,563	-0.71(-1.26%)
Apr 05, 2006	56.60	56.95	56.00	56.21	3,827,462	-0.42(-0.74%)
Apr 04, 2006	55.11	56.83	54.65	56.63	3,719,063	+1.31(+2.37%)

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.