Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	31.90	32.65	31.77	32.65	4,965,201	+0.60(+1.87%)
Mar 29, 2007	33.50	33.60	31.30	32.05	17,278,856	+1.92(+6.37%)
Mar 28, 2007	30.05	30.24	30.05	30.13	1,125,525	+0.06(+0.20%)
Mar 27, 2007	30.05	30.17	29.90	30.07	1,641,496	-0.02(-0.07%)
Mar 26, 2007	30.41	30.44	30.07	30.09	2,674,670	-0.26(-0.86%)
Mar 23, 2007	30.45	30.74	30.25	30.35	1,875,263	-0.10(-0.33%)
Mar 22, 2007	30.77	30.86	30.41	30.45	1,308,427	-0.41(-1.33%)
Mar 21, 2007	30.60	30.86	30.55	30.86	2,013,258	+0.20(+0.65%)
Mar 20, 2007	30.63	30.75	30.55	30.66	1,326,091	+0.07(+0.23%)
Mar 19, 2007	30.23	30.59	30.16	30.59	2,373,642	+0.44(+1.46%)
Mar 16, 2007	30.10	30.22	30.05	30.15	4,265,784	-0.01(-0.03%)
Mar 15, 2007	30.16	30.34	30.01	30.16	1,124,202	+0.20(+0.67%)
Mar 14, 2007	30.20	30.20	29.90	29.96	1,146,699	-0.06(-0.20%)
Mar 13, 2007	30.50	30.54	30.02	30.02	3,909,675	-0.74(-2.41%)
Mar 12, 2007	30.73	30.90	30.67	30.76	2,527,601	+0.04(+0.13%)
Mar 09, 2007	30.80	30.93	30.70	30.72	2,567,017	+0.06(+0.20%)
Mar 08, 2007	30.90	31.04	30.61	30.66	2,418,192	-0.22(-0.71%)
Mar 07, 2007	30.67	31.06	30.66	30.88	2,717,576	+0.23(+0.75%)
Mar 06, 2007	30.30	30.92	30.30	30.65	2,892,779	+0.50(+1.66%)
Mar 05, 2007	30.11	30.55	30.01	30.15	2,584,155	-0.05(-0.17%)
Mar 02, 2007	30.10	30.55	30.10	30.20	1,503,474	-0.04(-0.13%)
Mar 01, 2007	30.21	30.59	30.01	30.24	2,456,069	-0.46(-1.50%)
Feb 28, 2007	30.65	30.89	30.40	30.70	2,974,753	-0.05(-0.16%)
Feb 27, 2007	31.25	31.37	30.05	30.75	2,832,720	-0.60(-1.91%)
Feb 26, 2007	31.31	31.68	31.28	31.35	1,299,424	-0.08(-0.25%)
Feb 23, 2007	31.18	31.57	31.16	31.43	2,345,227	+0.23(+0.74%)
Feb 22, 2007	31.70	31.71	31.20	31.20	2,164,100	-0.38(-1.20%)
Feb 21, 2007	31.75	31.75	31.40	31.58	2,341,289	-0.22(-0.69%)
Feb 20, 2007	31.40	31.90	31.25	31.80	2,364,470	+0.03(+0.09%)
Feb 16, 2007	31.75	31.95	31.45	31.77	2,016,819	+0.11(+0.35%)
Feb 15, 2007	31.20	31.78	31.20	31.66	3,494,879	+0.46(+1.47%)
Feb 14, 2007	30.65	31.25	30.62	31.20	3,291,676	+0.60(+1.96%)
Feb 13, 2007	30.35	30.60	30.30	30.60	2,857,559	+0.38(+1.26%)
Feb 12, 2007	30.45	30.45	30.19	30.22	1,303,122	-0.06(-0.20%)
Feb 09, 2007	30.20	30.60	30.18	30.28	3,937,987	+0.13(+0.43%)
Feb 08, 2007	30.25	30.40	30.07	30.15	3,213,268	-0.14(-0.46%)
Feb 07, 2007	31.30	31.30	30.14	30.29	5,625,405	-1.01(-3.23%)
Feb 06, 2007	31.00	31.35	30.86	31.30	2,786,232	+0.48(+1.56%)
Feb 05, 2007	30.98	31.00	30.71	30.82	1,998,566	+0.07(+0.23%)
Feb 02, 2007	31.45	31.48	30.75	30.75	2,551,777	-0.45(-1.44%)
Feb 01, 2007	31.30	31.42	30.96	31.20	3,125,542	+0.26(+0.84%)
Jan 31, 2007	30.70	31.10	30.68	30.94	2,911,122	+0.16(+0.52%)
Jan 30, 2007	30.41	30.78	30.20	30.78	1,789,468	+0.47(+1.55%)
Jan 29, 2007	30.54	30.76	30.21	30.31	1,198,629	-0.16(-0.53%)
Jan 26, 2007	30.40	30.55	30.30	30.47	1,180,201	+0.32(+1.06%)
Jan 25, 2007	29.97	30.40	29.85	30.15	3,036,834	+0.40(+1.34%)
Jan 24, 2007	29.18	29.80	29.05	29.75	1,711,248	+0.62(+2.13%)
Jan 23, 2007	29.20	29.20	28.95	29.13	2,105,555	-0.02(-0.07%)
Jan 22, 2007	29.35	29.39	29.03	29.15	1,608,753	-0.11(-0.38%)
Jan 19, 2007	29.18	29.44	29.12	29.26	1,745,746	+0.06(+0.21%)
Jan 18, 2007	29.75	29.80	29.20	29.20	2,247,151	-0.46(-1.55%)
Jan 17, 2007	29.78	29.84	29.61	29.66	1,378,087	-0.15(-0.50%)
Jan 16, 2007	29.88	29.90	29.66	29.81	3,151,231	-0.02(-0.07%)
Jan 12, 2007	30.18	30.28	29.73	29.83	2,395,417	-0.16(-0.53%)
Jan 11, 2007	30.25	30.35	29.94	29.99	2,113,194	-0.12(-0.40%)
Jan 10, 2007	30.20	30.25	29.88	30.11	1,631,220	-0.07(-0.23%)
Jan 09, 2007	30.10	30.58	30.10	30.18	1,226,640	+0.07(+0.23%)
Jan 08, 2007	30.28	30.30	29.99	30.11	1,669,781	-0.08(-0.26%)
Jan 05, 2007	31.04	31.10	30.19	30.19	1,967,508	-0.85(-2.74%)
Jan 04, 2007	31.15	31.32	30.87	31.04	2,132,112	+0.06(+0.19%)
Jan 03, 2007	31.50	31.56	30.80	30.98	2,304,069	-0.42(-1.34%)
Dec 29, 2006	31.09	31.50	31.00	31.40	1,083,986	+0.08(+0.26%)
Dec 28, 2006	30.80	31.32	30.80	31.32	1,496,845	+0.42(+1.36%)
Dec 27, 2006	30.75	31.05	30.61	30.90	1,118,992	+0.39(+1.28%)
Dec 26, 2006	30.20	30.65	30.20	30.51	851,863	+0.00(+0.00%)
Dec 22, 2006	30.20	30.65	30.20	30.51	851,863	+0.26(+0.86%)
Dec 21, 2006	31.00	31.05	30.02	30.25	2,410,819	-0.70(-2.26%)
Dec 20, 2006	30.76	31.38	30.76	30.95	2,468,368	+0.21(+0.68%)
Dec 19, 2006	30.46	31.35	30.46	30.74	2,768,528	+0.05(+0.16%)
Dec 18, 2006	30.40	30.91	30.35	30.69	5,247,731	+0.78(+2.61%)
Dec 15, 2006	30.20	30.20	29.88	29.91	6,652,164	-0.12(-0.40%)
Dec 14, 2006	29.75	30.29	29.52	30.03	6,268,154	+0.30(+1.01%)
Dec 13, 2006	30.15	30.25	29.35	29.73	5,229,449	-0.60(-1.98%)
Dec 12, 2006	29.90	30.63	29.40	30.33	9,447,635	+1.45(+5.02%)
Dec 11, 2006	28.81	28.96	28.75	28.88	5,829,587	+0.07(+0.24%)
Dec 08, 2006	28.85	28.98	28.63	28.81	2,656,494	-0.15(-0.52%)
Dec 07, 2006	28.65	29.03	28.57	28.96	1,920,106	+0.34(+1.19%)
Dec 06, 2006	28.36	28.66	28.36	28.62	38,983,856	+0.26(+0.92%)
Dec 05, 2006	28.12	28.45	28.01	28.36	2,117,397	+0.24(+0.85%)
Dec 04, 2006	28.10	28.21	28.00	28.12	2,006,039	+0.15(+0.54%)
Dec 01, 2006	28.09	28.29	27.85	27.97	1,753,672	-0.08(-0.29%)
Nov 30, 2006	28.30	28.34	27.84	28.05	1,903,013	-0.11(-0.39%)
Nov 29, 2006	28.00	28.29	27.98	28.16	2,115,412	+0.18(+0.64%)
Nov 28, 2006	27.80	28.27	27.76	27.98	1,492,282	-0.01(-0.04%)
Nov 27, 2006	27.72	28.00	27.55	27.99	3,168,382	+0.29(+1.05%)
Nov 24, 2006	27.38	27.74	27.29	27.70	1,514,126	+0.45(+1.65%)
Nov 22, 2006	27.30	27.41	27.15	27.25	2,762,546	-0.11(-0.40%)
Nov 21, 2006	27.31	27.40	27.17	27.36	3,052,576	+0.05(+0.18%)
Nov 20, 2006	27.17	27.45	27.09	27.31	2,613,864	+0.06(+0.22%)
Nov 17, 2006	27.45	27.47	27.10	27.25	1,130,445	-0.10(-0.37%)
Nov 16, 2006	27.10	27.54	27.10	27.35	1,977,074	+0.34(+1.26%)
Nov 15, 2006	27.00	27.30	26.94	27.01	3,025,732	+0.02(+0.07%)
Nov 14, 2006	27.25	27.38	26.79	26.99	2,330,187	-0.24(-0.88%)
Nov 13, 2006	27.46	27.63	27.05	27.23	1,773,381	-0.23(-0.84%)
Nov 10, 2006	27.70	27.70	27.40	27.46	1,791,505	-0.19(-0.69%)
Nov 09, 2006	27.90	27.92	27.53	27.65	2,329,608	-0.25(-0.90%)
Nov 08, 2006	27.89	27.92	27.70	27.90	2,121,659	+0.03(+0.11%)
Nov 07, 2006	27.92	27.94	27.80	27.87	3,318,865	+0.08(+0.29%)
Nov 06, 2006	27.80	27.88	27.65	27.79	2,367,136	+0.16(+0.58%)
Nov 03, 2006	27.74	27.83	27.54	27.63	3,414,719	+0.00(+0.00%)
Nov 02, 2006	28.10	28.24	27.38	27.63	6,171,771	-0.47(-1.67%)
Nov 01, 2006	27.75	28.50	27.40	28.10	13,319,189	-3.60(-11.36%)
Oct 31, 2006	31.60	31.83	31.26	31.70	3,938,024	+0.03(+0.09%)
Oct 30, 2006	31.28	31.69	31.02	31.67	1,824,645	+0.45(+1.44%)
Oct 27, 2006	31.75	31.95	31.12	31.22	2,435,622	-0.56(-1.76%)
Oct 26, 2006	31.70	32.25	31.61	31.78	3,002,659	+0.18(+0.57%)
Oct 25, 2006	31.75	31.82	31.36	31.60	2,457,525	-0.10(-0.32%)
Oct 24, 2006	31.29	31.75	31.15	31.70	2,569,576	+0.40(+1.28%)
Oct 23, 2006	31.17	31.57	30.78	31.30	2,769,915	+0.19(+0.61%)
Oct 20, 2006	31.15	31.45	31.06	31.11	2,229,275	+0.06(+0.19%)
Oct 19, 2006	31.55	31.92	31.00	31.05	3,111,996	-0.45(-1.43%)
Oct 18, 2006	32.00	32.23	30.83	31.50	5,230,095	-0.56(-1.75%)
Oct 17, 2006	32.30	32.75	31.91	32.06	2,602,386	-0.39(-1.20%)
Oct 16, 2006	32.55	32.72	32.22	32.45	2,637,767	-0.30(-0.92%)
Oct 13, 2006	31.82	32.75	31.78	32.75	7,256,149	+0.94(+2.96%)
Oct 12, 2006	32.90	32.90	31.75	31.81	8,349,459	-1.11(-3.37%)
Oct 11, 2006	34.15	34.25	32.27	32.92	35,700,784	+1.37(+4.34%)
Oct 10, 2006	31.40	31.75	31.20	31.55	2,554,256	+0.19(+0.61%)
Oct 09, 2006	31.48	31.53	31.05	31.36	2,696,638	+0.00(+0.00%)
Oct 06, 2006	31.48	31.53	31.05	31.36	2,696,638	-0.20(-0.63%)
Oct 05, 2006	31.66	31.82	31.41	31.56	2,669,834	-0.10(-0.32%)
Oct 04, 2006	31.31	31.88	31.31	31.66	3,251,081	+0.26(+0.83%)
Oct 03, 2006	30.85	31.49	30.67	31.40	4,160,092	+0.47(+1.52%)
Oct 02, 2006	30.20	30.93	30.10	30.93	2,017,972	+0.61(+2.01%)
Sep 29, 2006	30.15	30.41	29.95	30.32	1,764,746	+0.10(+0.33%)
Sep 28, 2006	30.36	30.60	30.10	30.22	1,184,062	-0.26(-0.85%)
Sep 27, 2006	30.20	30.65	30.20	30.48	1,228,328	+0.19(+0.63%)
Sep 26, 2006	30.62	30.70	30.29	30.29	5,518,966	-0.44(-1.43%)
Sep 25, 2006	30.55	31.10	30.55	30.73	8,377,400	+0.04(+0.13%)
Sep 22, 2006	30.61	30.72	30.38	30.69	2,899,778	+0.04(+0.13%)
Sep 21, 2006	30.15	30.71	30.15	30.65	3,100,249	+0.35(+1.16%)
Sep 20, 2006	29.65	30.31	29.65	30.30	2,382,219	+0.53(+1.78%)
Sep 19, 2006	29.50	29.95	29.01	29.77	2,164,989	+0.29(+0.98%)
Sep 18, 2006	29.35	29.79	29.32	29.48	1,810,825	+0.06(+0.20%)
Sep 15, 2006	29.60	29.85	29.35	29.42	5,865,358	-0.18(-0.61%)
Sep 14, 2006	29.61	29.90	29.56	29.60	1,952,852	-0.31(-1.04%)
Sep 13, 2006	30.00	30.42	29.47	29.91	7,004,552	-0.82(-2.67%)
Sep 12, 2006	29.50	30.90	29.45	30.73	11,373,102	+1.05(+3.54%)
Sep 11, 2006	28.59	30.20	28.50	29.68	23,321,164	+2.33(+8.52%)
Sep 08, 2006	27.22	27.46	27.20	27.35	927,968	+0.07(+0.26%)
Sep 07, 2006	27.13	27.38	27.01	27.28	1,477,992	+0.15(+0.55%)
Sep 06, 2006	27.37	27.48	27.04	27.13	1,876,350	-0.30(-1.09%)
Sep 05, 2006	27.35	27.65	27.20	27.43	1,199,798	+0.13(+0.48%)
Sep 01, 2006	27.85	27.85	27.21	27.30	1,265,226	-0.27(-0.98%)
Aug 31, 2006	27.88	28.00	27.56	27.57	1,459,785	-0.28(-1.01%)
Aug 30, 2006	27.50	27.89	27.50	27.85	1,421,093	+0.25(+0.91%)
Aug 29, 2006	27.77	27.85	27.56	27.60	2,569,433	-0.29(-1.04%)
Aug 28, 2006	27.47	27.98	27.46	27.89	1,529,984	+0.30(+1.09%)
Aug 25, 2006	27.39	27.63	27.37	27.59	1,544,575	+0.23(+0.84%)
Aug 24, 2006	27.35	27.69	27.35	27.36	1,853,235	-0.12(-0.44%)
Aug 23, 2006	27.21	27.59	27.21	27.48	986,219	+0.18(+0.66%)
Aug 22, 2006	27.20	27.63	27.13	27.30	1,903,599	+0.04(+0.15%)
Aug 21, 2006	27.25	27.50	27.14	27.26	1,452,521	-0.22(-0.80%)
Aug 18, 2006	27.58	27.70	27.44	27.48	2,588,771	-0.10(-0.36%)
Aug 17, 2006	27.30	27.71	27.25	27.58	4,617,531	+0.15(+0.55%)
Aug 16, 2006	27.42	27.60	27.33	27.43	2,245,525	-0.03(-0.11%)
Aug 15, 2006	26.90	27.52	26.86	27.46	4,759,709	+0.63(+2.35%)
Aug 14, 2006	26.65	26.95	26.65	26.83	1,670,216	+0.13(+0.49%)
Aug 11, 2006	26.62	26.76	26.51	26.70	1,668,781	+0.04(+0.15%)
Aug 10, 2006	26.90	26.96	26.55	26.66	1,879,408	-0.27(-1.00%)
Aug 09, 2006	26.40	26.99	26.36	26.93	2,324,132	+0.57(+2.16%)
Aug 08, 2006	26.15	26.40	26.08	26.36	2,091,507	+0.28(+1.07%)
Aug 07, 2006	25.78	26.14	25.78	26.08	3,230,973	+0.00(+0.00%)
Aug 04, 2006	25.78	26.14	25.78	26.08	3,230,973	+0.23(+0.89%)
Aug 03, 2006	25.50	25.96	25.41	25.85	3,322,437	+0.21(+0.82%)
Aug 02, 2006	25.85	25.98	25.60	25.64	2,392,362	-0.35(-1.35%)
Aug 01, 2006	25.80	25.99	25.66	25.99	3,257,926	+0.18(+0.70%)
Jul 31, 2006	26.16	26.25	25.81	25.81	2,199,717	-0.55(-2.09%)
Jul 28, 2006	26.15	26.57	26.10	26.36	1,303,831	+0.21(+0.80%)
Jul 27, 2006	25.95	26.31	25.90	26.15	3,027,155	+0.17(+0.65%)
Jul 26, 2006	25.62	26.05	25.32	25.98	2,861,066	+0.35(+1.37%)
Jul 25, 2006	25.99	26.10	25.61	25.63	1,747,720	-0.36(-1.39%)
Jul 24, 2006	25.63	25.99	25.36	25.99	1,696,689	+0.43(+1.68%)
Jul 21, 2006	25.95	25.98	25.56	25.56	1,468,648	-0.21(-0.81%)
Jul 20, 2006	26.20	26.31	25.77	25.77	1,741,093	-0.44(-1.68%)
Jul 19, 2006	26.30	26.40	26.15	26.21	1,886,423	-0.13(-0.49%)
Jul 18, 2006	26.25	26.78	26.24	26.34	2,348,500	+0.08(+0.30%)
Jul 17, 2006	26.25	26.49	26.20	26.26	1,124,313	-0.15(-0.57%)
Jul 14, 2006	26.41	26.41	26.41	26.41	0	+0.00(+0.00%)
Jul 13, 2006	26.41	26.41	26.41	26.41	0	+0.00(+0.00%)
Jul 12, 2006	26.41	26.41	26.41	26.41	0	+0.00(+0.00%)
Jul 11, 2006	26.50	26.96	26.37	26.41	1,464,720	-0.31(-1.16%)
Jul 10, 2006	26.23	26.72	26.12	26.72	1,970,544	+0.38(+1.44%)
Jul 07, 2006	26.11	26.38	26.01	26.34	1,275,630	+0.21(+0.80%)
Jul 06, 2006	26.05	26.40	26.05	26.13	1,601,563	+0.06(+0.23%)
Jul 05, 2006	26.08	26.20	25.95	26.07	2,084,602	-0.31(-1.18%)
Jul 03, 2006	26.38	26.38	26.38	26.38	0	+0.00(+0.00%)
Jun 30, 2006	26.15	26.49	26.11	26.38	1,326,439	+0.24(+0.92%)
Jun 29, 2006	26.14	26.14	26.14	26.14	0	+0.08(+0.31%)
Jun 28, 2006	26.15	26.25	25.91	26.06	1,893,497	-0.12(-0.46%)
Jun 27, 2006	26.15	26.35	26.08	26.18	1,764,904	-0.07(-0.27%)
Jun 23, 2006	26.25	26.35	26.10	26.25	830,060	-0.03(-0.11%)
Jun 22, 2006	26.45	26.50	26.25	26.28	1,117,158	-0.15(-0.57%)
Jun 21, 2006	26.70	26.90	26.35	26.43	1,850,915	-0.39(-1.45%)
Jun 20, 2006	26.70	26.99	26.60	26.82	1,717,952	+0.13(+0.49%)
Jun 19, 2006	26.14	26.83	26.14	26.69	1,989,607	+0.59(+2.26%)
Jun 16, 2006	26.46	26.59	26.10	26.10	7,753,407	-0.36(-1.36%)
Jun 15, 2006	26.50	26.61	26.25	26.46	1,645,374	-0.05(-0.19%)
Jun 14, 2006	26.89	26.89	26.38	26.51	2,125,186	-0.29(-1.08%)
Jun 13, 2006	27.30	27.40	26.77	26.80	2,262,323	-0.90(-3.25%)
Jun 12, 2006	27.56	27.75	27.53	27.70	2,151,684	+0.17(+0.62%)
Jun 09, 2006	27.45	27.64	27.42	27.53	1,448,738	+0.05(+0.18%)
Jun 08, 2006	27.52	27.68	27.42	27.48	3,023,909	-0.05(-0.18%)
Jun 07, 2006	27.65	27.81	27.51	27.53	3,856,878	+0.03(+0.11%)
Jun 06, 2006	27.01	27.54	27.01	27.50	2,604,536	+0.48(+1.78%)
Jun 05, 2006	27.01	27.18	26.91	27.02	1,836,499	+0.01(+0.04%)
Jun 02, 2006	26.84	27.06	26.80	27.01	1,036,334	+0.16(+0.60%)
Jun 01, 2006	26.57	26.88	26.56	26.85	1,397,180	+0.30(+1.13%)
May 31, 2006	26.72	26.81	26.50	26.55	2,830,824	-0.12(-0.45%)
May 30, 2006	26.45	26.85	26.42	26.67	1,576,266	+0.25(+0.95%)
May 26, 2006	26.45	26.45	26.32	26.42	1,508,985	+0.06(+0.23%)
May 25, 2006	26.24	26.40	26.19	26.36	1,947,707	+0.17(+0.65%)
May 24, 2006	26.28	26.42	26.12	26.19	2,306,732	-0.18(-0.68%)
May 23, 2006	26.60	26.71	26.30	26.37	2,894,588	-0.29(-1.09%)
May 22, 2006	26.66	26.66	26.66	26.66	0	+0.00(+0.00%)
May 19, 2006	26.50	26.81	26.50	26.66	1,938,390	+0.16(+0.60%)
May 18, 2006	26.40	26.68	26.35	26.50	3,505,551	+0.25(+0.95%)
May 17, 2006	26.55	26.62	26.15	26.25	1,758,470	-0.30(-1.13%)
May 16, 2006	26.80	26.87	26.47	26.55	2,143,174	-0.26(-0.97%)
May 15, 2006	26.57	26.85	26.57	26.81	1,430,798	+0.24(+0.90%)
May 12, 2006	26.51	26.64	26.40	26.57	1,824,258	+0.09(+0.34%)
May 11, 2006	26.80	26.86	26.42	26.48	2,087,789	-0.42(-1.56%)
May 10, 2006	26.85	27.03	26.76	26.90	1,637,422	+0.00(+0.00%)
May 09, 2006	27.04	27.09	26.81	26.90	2,368,264	-0.10(-0.37%)
May 08, 2006	27.00	27.14	26.90	27.00	2,436,055	+0.11(+0.41%)
May 05, 2006	26.90	27.09	26.76	26.89	3,038,222	+0.09(+0.34%)
May 04, 2006	27.30	27.34	26.80	26.80	2,470,779	-0.50(-1.83%)
May 03, 2006	27.52	27.70	27.21	27.30	3,659,737	-0.22(-0.80%)
May 02, 2006	27.40	27.63	27.27	27.52	3,177,464	+0.02(+0.07%)
May 01, 2006	27.65	27.75	27.33	27.50	1,304,604	-0.05(-0.18%)
Apr 28, 2006	27.55	27.55	27.55	27.55	0	-0.42(-1.50%)
Apr 27, 2006	27.94	28.08	27.79	27.97	1,290,921	-0.01(-0.04%)
Apr 26, 2006	28.05	28.23	27.95	27.98	1,196,641	-0.12(-0.43%)
Apr 25, 2006	27.91	28.23	27.88	28.10	1,830,831	+0.05(+0.18%)
Apr 24, 2006	27.85	28.12	27.80	28.05	1,561,094	+0.15(+0.54%)
Apr 21, 2006	27.95	28.08	27.85	27.90	1,653,891	+0.07(+0.25%)
Apr 20, 2006	27.90	28.14	27.73	27.83	1,758,735	-0.10(-0.36%)
Apr 19, 2006	28.03	28.39	27.90	27.93	1,620,449	-0.15(-0.53%)
Apr 18, 2006	28.25	28.30	28.04	28.08	1,728,013	-0.19(-0.67%)
Apr 17, 2006	28.35	28.46	28.16	28.27	924,498	-0.07(-0.25%)
Apr 13, 2006	27.89	28.35	27.88	28.34	1,643,315	+0.41(+1.47%)
Apr 12, 2006	28.07	28.28	27.91	27.93	2,221,741	-0.27(-0.96%)
Apr 11, 2006	28.05	28.34	27.85	28.20	2,145,771	-0.04(-0.14%)
Apr 10, 2006	27.76	28.24	27.76	28.24	1,770,674	+0.36(+1.29%)
Apr 07, 2006	28.25	28.25	27.84	27.88	3,398,413	-0.56(-1.97%)
Apr 06, 2006	28.32	28.53	28.32	28.44	2,401,104	+0.03(+0.11%)
Apr 05, 2006	27.77	28.47	27.75	28.41	1,941,250	+0.55(+1.97%)
Apr 04, 2006	28.07	28.10	27.76	27.86	1,548,514	-0.18(-0.64%)

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.