Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	45.31	45.74	44.70	44.85	3,170,900	-0.46(-1.02%)
Mar 29, 2007	45.33	45.47	44.80	45.31	1,332,400	+1.12(+2.53%)
Mar 28, 2007	44.51	44.55	43.82	44.19	1,431,182	-0.65(-1.45%)
Mar 27, 2007	45.36	45.36	44.45	44.84	1,600,200	-1.21(-2.63%)
Mar 26, 2007	46.09	46.09	45.12	46.05	1,104,900	+0.26(+0.57%)
Mar 23, 2007	45.60	45.99	45.50	45.79	1,118,700	-0.50(-1.08%)
Mar 22, 2007	46.49	46.82	45.85	46.29	1,915,973	+0.11(+0.24%)
Mar 21, 2007	47.30	47.30	45.35	46.18	6,622,935	-0.90(-1.91%)
Mar 20, 2007	46.60	47.27	46.25	47.08	1,504,000	+0.62(+1.33%)
Mar 19, 2007	46.08	46.70	45.80	46.46	2,450,700	+1.85(+4.15%)
Mar 16, 2007	44.56	44.95	44.34	44.61	1,895,100	+0.66(+1.50%)
Mar 15, 2007	43.69	44.08	43.26	43.95	2,601,113	+0.69(+1.60%)
Mar 14, 2007	42.75	43.34	41.77	43.26	3,991,149	+0.67(+1.57%)
Mar 13, 2007	44.90	44.18	42.50	42.59	3,109,000	-2.31(-5.14%)
Mar 12, 2007	44.39	45.08	44.21	44.90	2,142,100	+1.44(+3.31%)
Mar 09, 2007	43.50	43.99	43.13	43.46	2,165,700	-0.54(-1.23%)
Mar 08, 2007	43.83	44.46	43.62	44.00	2,414,800	+0.95(+2.21%)
Mar 07, 2007	43.46	43.69	43.02	43.05	2,328,700	-1.55(-3.48%)
Mar 06, 2007	44.46	44.87	43.74	44.60	2,757,800	+1.75(+4.08%)
Mar 05, 2007	42.71	44.02	42.70	42.85	3,995,500	-2.15(-4.78%)
Mar 02, 2007	45.43	46.27	44.87	45.00	2,479,100	-0.43(-0.95%)
Mar 01, 2007	44.64	45.96	43.96	45.43	3,559,182	-1.04(-2.24%)
Feb 28, 2007	46.17	46.96	45.41	46.47	4,413,300	+2.31(+5.23%)
Feb 27, 2007	46.65	46.86	42.94	44.16	8,654,500	-5.12(-10.39%)
Feb 26, 2007	49.77	49.78	48.93	49.28	1,448,348	-0.63(-1.26%)
Feb 23, 2007	50.73	50.78	49.64	49.91	2,017,700	-1.48(-2.88%)
Feb 22, 2007	50.99	51.78	50.99	51.39	2,960,700	+1.07(+2.13%)
Feb 21, 2007	49.57	50.44	49.31	50.32	3,279,900	+1.35(+2.76%)
Feb 20, 2007	48.78	49.23	48.48	48.97	2,229,500	+0.52(+1.07%)
Feb 16, 2007	48.04	48.45	47.77	48.45	1,286,800	+0.09(+0.19%)
Feb 15, 2007	48.17	48.95	48.05	48.36	1,787,300	+0.60(+1.26%)
Feb 14, 2007	46.89	48.00	46.76	47.76	2,617,556	+0.36(+0.76%)
Feb 13, 2007	46.56	47.48	46.40	47.40	1,899,296	-0.30(-0.63%)
Feb 12, 2007	48.29	48.40	47.48	47.70	982,560	-0.54(-1.12%)
Feb 09, 2007	49.40	49.41	47.93	48.24	1,474,500	-1.32(-2.66%)
Feb 08, 2007	49.15	49.57	48.93	49.56	1,550,500	+0.91(+1.87%)
Feb 07, 2007	48.65	48.75	48.15	48.65	1,706,000	-0.34(-0.69%)
Feb 06, 2007	48.27	49.15	48.05	48.99	2,104,400	+1.98(+4.21%)
Feb 05, 2007	47.00	47.34	46.41	47.01	1,423,500	-0.07(-0.15%)
Feb 02, 2007	47.39	47.39	46.83	47.08	1,244,000	-0.29(-0.61%)
Feb 01, 2007	46.90	47.67	46.70	47.37	2,398,200	+1.22(+2.64%)
Jan 31, 2007	46.18	46.43	45.50	46.15	3,028,500	-2.05(-4.25%)
Jan 30, 2007	47.30	48.59	47.05	48.20	2,718,200	+2.15(+4.67%)
Jan 29, 2007	46.35	46.70	46.05	46.05	2,199,700	-1.31(-2.77%)
Jan 26, 2007	47.05	47.63	46.42	47.36	2,755,500	-0.36(-0.75%)
Jan 25, 2007	49.00	49.54	47.53	47.72	3,887,700	-2.93(-5.78%)
Jan 24, 2007	49.98	50.65	49.69	50.65	2,398,100	+1.18(+2.39%)
Jan 23, 2007	48.28	49.54	47.69	49.47	3,595,200	+2.37(+5.03%)
Jan 22, 2007	47.21	47.34	46.75	47.10	2,922,100	+1.73(+3.81%)
Jan 19, 2007	45.05	45.40	44.77	45.37	1,556,100	+0.93(+2.09%)
Jan 18, 2007	44.69	45.00	44.03	44.44	1,471,700	+0.38(+0.86%)
Jan 17, 2007	44.19	44.28	43.93	44.06	1,310,200	+0.16(+0.36%)
Jan 16, 2007	43.59	44.10	43.46	43.90	1,667,800	+1.30(+3.05%)
Jan 12, 2007	42.32	42.61	41.90	42.60	1,025,800	+0.21(+0.50%)
Jan 11, 2007	41.90	42.75	41.56	42.39	1,657,800	+0.43(+1.02%)
Jan 10, 2007	41.41	42.12	40.86	41.96	1,987,000	+0.11(+0.26%)
Jan 09, 2007	42.98	42.98	41.56	41.85	2,566,100	-2.05(-4.67%)
Jan 08, 2007	43.69	44.07	43.16	43.90	1,230,200	+0.66(+1.53%)
Jan 05, 2007	44.99	44.99	43.12	43.24	2,036,300	-1.19(-2.68%)
Jan 04, 2007	44.25	45.05	43.62	44.43	3,210,000	-1.71(-3.71%)
Jan 03, 2007	45.45	46.84	45.45	46.14	3,538,300	+2.92(+6.76%)
Dec 29, 2006	43.57	43.68	42.95	43.22	1,256,700	-0.94(-2.13%)
Dec 28, 2006	43.78	44.30	43.60	44.16	1,527,700	+0.61(+1.40%)
Dec 27, 2006	43.50	43.71	42.53	43.55	1,717,800	+0.25(+0.58%)
Dec 26, 2006	41.80	43.85	41.48	43.30	2,649,800	+2.65(+6.52%)
Dec 22, 2006	41.03	41.30	40.40	40.65	964,600	+0.33(+0.82%)
Dec 21, 2006	40.40	40.57	39.95	40.32	735,600	-0.06(-0.15%)
Dec 20, 2006	40.60	40.75	40.36	40.38	1,103,700	+0.45(+1.13%)
Dec 19, 2006	39.70	39.99	39.35	39.93	1,419,700	-0.92(-2.25%)
Dec 18, 2006	40.55	41.33	40.51	40.85	1,292,300	+0.93(+2.33%)
Dec 15, 2006	40.31	40.46	39.80	39.92	1,031,900	-0.65(-1.60%)
Dec 14, 2006	40.20	40.60	40.14	40.57	968,200	+1.07(+2.71%)
Dec 13, 2006	39.73	39.80	39.43	39.50	1,444,100	-0.92(-2.28%)
Dec 12, 2006	40.70	40.73	40.17	40.42	761,300	-0.43(-1.05%)
Dec 11, 2006	40.22	41.24	40.21	40.85	1,316,300	+1.12(+2.82%)
Dec 08, 2006	39.80	39.89	39.20	39.73	1,666,700	-0.61(-1.51%)
Dec 07, 2006	40.60	41.00	40.25	40.34	1,112,000	-0.98(-2.37%)
Dec 06, 2006	42.00	42.00	41.27	41.32	1,299,000	-0.22(-0.53%)
Dec 05, 2006	41.55	41.77	41.30	41.54	1,294,700	+0.24(+0.58%)
Dec 04, 2006	40.51	41.30	40.51	41.30	1,385,800	+0.56(+1.37%)
Dec 01, 2006	40.67	41.41	40.37	40.74	1,581,000	-1.46(-3.46%)
Nov 30, 2006	42.25	42.30	41.76	42.20	870,000	-0.05(-0.12%)
Nov 29, 2006	41.48	42.25	41.46	42.25	1,610,600	+0.82(+1.98%)
Nov 28, 2006	41.98	42.24	40.77	41.43	1,767,300	-1.22(-2.86%)
Nov 27, 2006	43.40	43.54	42.55	42.65	829,200	-0.91(-2.09%)
Nov 24, 2006	43.54	43.84	43.41	43.56	378,500	-0.15(-0.34%)
Nov 22, 2006	43.60	43.95	43.50	43.71	801,300	+0.59(+1.37%)
Nov 21, 2006	43.00	43.27	42.84	43.12	912,200	-0.34(-0.78%)
Nov 20, 2006	43.50	43.69	43.25	43.46	1,166,300	-0.54(-1.23%)
Nov 17, 2006	44.22	44.22	43.73	44.00	799,400	-0.47(-1.06%)
Nov 16, 2006	44.60	44.68	44.38	44.47	918,800	+0.37(+0.84%)
Nov 15, 2006	43.85	44.19	43.67	44.10	1,698,700	+0.78(+1.80%)
Nov 14, 2006	43.25	43.40	42.94	43.32	1,296,700	+0.90(+2.12%)
Nov 13, 2006	42.32	42.55	42.15	42.42	844,500	+0.09(+0.21%)
Nov 10, 2006	43.00	43.01	42.12	42.33	1,123,900	+0.10(+0.24%)
Nov 09, 2006	42.40	42.89	42.17	42.23	1,173,300	+0.57(+1.37%)
Nov 08, 2006	41.77	42.00	39.56	41.66	2,827,000	-2.10(-4.80%)
Nov 07, 2006	43.55	44.35	43.25	43.76	2,680,800	-1.20(-2.67%)
Nov 06, 2006	44.50	45.27	44.31	44.96	2,174,900	+1.78(+4.12%)
Nov 03, 2006	42.68	43.29	42.39	43.18	1,681,900	+0.97(+2.30%)
Nov 02, 2006	41.95	42.25	41.77	42.21	1,273,300	+1.31(+3.20%)
Nov 01, 2006	41.45	41.45	40.86	40.90	1,089,400	+0.12(+0.29%)
Oct 31, 2006	40.55	40.96	40.44	40.78	1,054,100	+1.12(+2.82%)
Oct 30, 2006	39.52	39.86	39.45	39.66	600,300	-0.14(-0.35%)
Oct 27, 2006	40.50	40.50	39.64	39.80	1,034,400	-0.83(-2.04%)
Oct 26, 2006	40.17	40.71	40.16	40.63	996,900	+1.41(+3.60%)
Oct 25, 2006	39.00	39.27	38.81	39.22	557,600	+0.44(+1.13%)
Oct 24, 2006	38.62	38.93	38.51	38.78	961,700	+0.60(+1.57%)
Oct 23, 2006	38.15	38.38	38.00	38.18	555,900	+0.18(+0.47%)
Oct 20, 2006	37.90	38.17	37.86	38.00	402,100	+0.08(+0.21%)
Oct 19, 2006	37.88	38.15	37.79	37.92	594,500	-0.07(-0.18%)
Oct 18, 2006	37.95	38.15	37.65	37.99	642,700	+0.28(+0.74%)
Oct 17, 2006	37.88	37.88	37.46	37.71	897,400	-0.21(-0.55%)
Oct 16, 2006	37.80	38.04	37.70	37.92	535,000	+0.25(+0.66%)
Oct 13, 2006	37.51	37.74	37.39	37.67	521,400	+0.17(+0.45%)
Oct 12, 2006	36.95	37.50	36.79	37.50	787,500	+0.80(+2.18%)
Oct 11, 2006	36.78	36.89	36.60	36.70	636,900	-0.08(-0.22%)
Oct 10, 2006	36.70	36.85	36.63	36.78	660,700	+0.33(+0.91%)
Oct 09, 2006	36.35	36.56	36.29	36.45	780,200	-0.64(-1.73%)
Oct 06, 2006	37.81	37.28	36.85	37.09	970,400	-0.71(-1.88%)
Oct 05, 2006	37.55	37.91	37.41	37.80	684,500	+0.50(+1.34%)
Oct 04, 2006	36.65	37.31	36.60	37.30	1,037,800	+1.13(+3.12%)
Oct 03, 2006	36.00	36.31	35.85	36.17	1,014,100	+0.69(+1.94%)
Oct 02, 2006	35.60	35.75	35.48	35.48	530,400	+0.13(+0.37%)
Sep 29, 2006	35.50	35.67	35.35	35.35	568,300	+0.04(+0.11%)
Sep 28, 2006	35.65	35.65	35.31	35.31	796,500	+0.06(+0.17%)
Sep 27, 2006	35.45	35.65	35.25	35.25	528,700	+0.27(+0.77%)
Sep 26, 2006	34.75	35.04	34.50	34.98	1,323,500	-1.27(-3.50%)
Sep 25, 2006	35.88	36.25	35.62	36.25	607,000	+0.65(+1.83%)
Sep 22, 2006	35.85	35.85	35.36	35.60	498,900	+0.21(+0.59%)
Sep 21, 2006	35.79	35.90	35.30	35.39	609,800	+0.36(+1.03%)
Sep 20, 2006	34.66	35.18	34.61	35.03	894,700	+1.77(+5.32%)
Sep 19, 2006	33.98	33.98	33.08	33.26	512,800	-0.66(-1.95%)
Sep 18, 2006	33.95	34.06	33.66	33.92	411,400	+0.28(+0.83%)
Sep 15, 2006	33.70	33.73	33.47	33.64	350,800	+0.32(+0.96%)
Sep 14, 2006	33.30	33.38	33.15	33.32	389,100	-0.47(-1.39%)
Sep 13, 2006	33.77	33.94	33.65	33.79	628,900	+0.05(+0.15%)
Sep 12, 2006	33.00	33.74	33.00	33.74	533,400	+1.19(+3.66%)
Sep 11, 2006	32.80	32.80	32.44	32.55	436,100	-0.71(-2.13%)
Sep 08, 2006	33.40	33.45	33.16	33.26	352,800	+0.55(+1.68%)
Sep 07, 2006	32.86	32.87	32.41	32.71	644,500	-0.16(-0.49%)
Sep 06, 2006	33.30	33.39	32.87	32.87	690,900	-1.21(-3.55%)
Sep 05, 2006	34.10	34.10	33.91	34.08	380,300	+0.19(+0.56%)
Sep 01, 2006	33.60	33.89	33.47	33.89	558,900	+0.58(+1.74%)
Aug 31, 2006	33.36	33.49	33.18	33.31	671,800	-0.08(-0.24%)
Aug 30, 2006	33.26	33.50	33.24	33.39	807,100	+0.53(+1.61%)
Aug 29, 2006	32.55	32.87	32.40	32.86	621,500	+0.81(+2.53%)
Aug 28, 2006	32.00	32.35	31.96	32.05	378,600	+0.09(+0.28%)
Aug 25, 2006	31.77	32.19	31.77	31.96	403,600	+0.36(+1.14%)
Aug 24, 2006	31.77	31.86	31.45	31.60	411,300	-0.15(-0.47%)
Aug 23, 2006	32.45	32.46	31.75	31.75	413,800	-0.82(-2.52%)
Aug 22, 2006	31.85	32.60	31.85	32.57	726,700	+0.25(+0.77%)
Aug 21, 2006	32.05	32.52	31.96	32.32	1,104,200	-1.17(-3.49%)
Aug 18, 2006	33.25	33.70	33.14	33.49	815,200	+0.24(+0.72%)
Aug 17, 2006	33.61	33.70	33.03	33.25	763,700	-1.16(-3.37%)
Aug 16, 2006	33.70	34.46	33.57	34.41	647,100	+0.91(+2.72%)
Aug 15, 2006	33.21	33.59	33.21	33.50	379,200	+0.29(+0.87%)
Aug 14, 2006	33.16	33.50	33.13	33.21	347,200	+0.36(+1.10%)
Aug 11, 2006	33.20	33.20	32.82	32.85	313,600	-0.57(-1.71%)
Aug 10, 2006	33.20	33.45	32.88	33.42	587,000	+0.22(+0.66%)
Aug 09, 2006	33.30	33.66	33.17	33.20	1,090,200	+1.44(+4.53%)
Aug 08, 2006	31.85	32.20	31.75	31.76	463,200	-0.07(-0.22%)
Aug 07, 2006	31.70	31.93	31.59	31.83	251,000	+0.19(+0.60%)
Aug 04, 2006	31.85	32.16	31.56	31.64	441,500	-0.21(-0.66%)
Aug 03, 2006	31.80	32.00	31.51	31.85	434,500	-0.26(-0.81%)
Aug 02, 2006	31.90	32.25	31.89	32.11	402,600	+0.84(+2.69%)
Aug 01, 2006	31.70	31.76	31.25	31.27	548,200	-1.06(-3.28%)
Jul 31, 2006	32.40	32.48	32.22	32.33	841,400	-0.67(-2.03%)
Jul 28, 2006	32.25	33.00	32.19	33.00	867,000	+1.20(+3.77%)
Jul 27, 2006	31.50	32.03	31.46	31.80	1,065,000	+1.40(+4.61%)
Jul 26, 2006	30.35	30.53	30.10	30.40	476,900	-0.05(-0.16%)
Jul 25, 2006	30.25	30.53	29.92	30.45	450,300	+0.04(+0.13%)
Jul 24, 2006	29.70	30.41	29.70	30.41	891,100	+1.15(+3.93%)
Jul 21, 2006	29.52	29.59	29.10	29.26	802,000	-0.23(-0.78%)
Jul 20, 2006	29.90	29.96	29.49	29.49	411,700	-0.29(-0.97%)
Jul 19, 2006	28.89	29.78	28.89	29.78	804,700	+1.33(+4.67%)
Jul 18, 2006	28.45	28.50	28.09	28.45	435,300	+0.20(+0.71%)
Jul 17, 2006	28.25	28.43	28.15	28.25	542,300	+0.31(+1.11%)
Jul 14, 2006	28.22	28.29	27.80	27.94	768,500	-0.05(-0.18%)
Jul 13, 2006	28.80	28.80	27.95	27.99	1,005,600	-1.12(-3.85%)
Jul 12, 2006	29.15	29.46	29.11	29.11	427,400	-0.29(-0.99%)
Jul 11, 2006	29.21	29.40	28.97	29.40	482,600	+0.06(+0.20%)
Jul 10, 2006	29.49	29.60	29.25	29.34	457,300	+0.55(+1.91%)
Jul 07, 2006	29.31	29.31	28.78	28.79	431,700	-0.52(-1.77%)
Jul 06, 2006	29.48	29.48	29.15	29.31	440,800	+1.04(+3.68%)
Jul 05, 2006	28.68	28.68	28.22	28.27	460,900	-0.98(-3.35%)
Jul 03, 2006	28.70	29.25	28.69	29.25	240,000	+0.64(+2.24%)
Jun 30, 2006	28.61	28.79	28.41	28.61	321,600	+0.41(+1.45%)
Jun 29, 2006	27.42	28.24	27.28	28.20	838,300	+1.00(+3.68%)
Jun 28, 2006	27.30	27.30	26.96	27.20	924,500	+0.11(+0.41%)
Jun 27, 2006	27.50	27.57	27.07	27.09	338,700	-0.26(-0.95%)
Jun 26, 2006	27.35	27.47	27.15	27.35	236,100	+0.35(+1.30%)
Jun 23, 2006	27.09	27.19	26.94	27.00	334,700	-0.18(-0.66%)
Jun 22, 2006	27.26	27.38	26.96	27.18	397,900	-0.08(-0.29%)
Jun 21, 2006	26.85	27.47	26.82	27.26	875,400	+0.53(+1.98%)
Jun 20, 2006	26.38	26.81	26.33	26.73	687,000	+0.26(+0.98%)
Jun 19, 2006	27.10	27.10	26.43	26.47	583,500	-0.63(-2.32%)
Jun 16, 2006	27.00	27.13	26.75	27.10	540,300	+0.30(+1.12%)
Jun 15, 2006	26.00	26.80	26.00	26.80	697,300	+1.02(+3.96%)
Jun 14, 2006	25.35	25.92	25.16	25.78	1,211,900	+1.02(+4.12%)
Jun 13, 2006	25.30	25.49	24.41	24.76	1,312,600	-1.27(-4.88%)
Jun 12, 2006	26.60	26.80	26.03	26.03	967,200	-0.05(-0.19%)
Jun 09, 2006	26.30	26.54	26.02	26.08	726,200	+0.30(+1.16%)
Jun 08, 2006	25.90	25.90	25.12	25.78	1,087,800	-0.84(-3.16%)
Jun 07, 2006	27.00	27.23	26.62	26.62	488,200	-0.37(-1.37%)
Jun 06, 2006	27.10	27.16	26.68	26.99	697,500	+0.19(+0.71%)
Jun 05, 2006	27.35	27.48	26.75	26.80	538,600	-0.43(-1.58%)
Jun 02, 2006	27.00	27.30	26.84	27.23	828,200	+0.68(+2.56%)
Jun 01, 2006	26.00	26.55	25.84	26.55	792,000	+0.70(+2.71%)
May 31, 2006	25.65	25.95	25.55	25.85	704,600	+0.34(+1.33%)
May 30, 2006	26.35	26.35	25.50	25.51	649,700	-1.11(-4.17%)
May 26, 2006	26.36	26.62	26.33	26.62	747,200	+0.12(+0.45%)
May 25, 2006	25.85	26.58	25.82	26.50	945,300	+0.90(+3.52%)
May 24, 2006	26.00	26.25	25.30	25.60	1,290,700	-1.16(-4.33%)
May 23, 2006	26.50	27.06	26.50	26.76	927,200	+0.93(+3.60%)
May 22, 2006	25.75	25.92	25.50	25.83	1,502,200	-1.83(-6.62%)
May 19, 2006	28.00	28.00	27.28	27.66	429,700	+0.23(+0.84%)
May 18, 2006	27.50	27.95	27.41	27.43	552,000	+0.18(+0.66%)
May 17, 2006	28.33	28.49	27.15	27.25	971,900	-0.99(-3.51%)
May 16, 2006	27.74	28.33	27.71	28.24	766,700	+0.57(+2.06%)
May 15, 2006	27.20	27.85	27.15	27.67	840,800	-0.51(-1.81%)
May 12, 2006	28.75	28.84	28.14	28.18	679,700	-0.87(-2.99%)
May 11, 2006	29.60	29.60	28.95	29.05	618,100	-0.16(-0.55%)
May 10, 2006	29.49	29.64	29.10	29.21	763,700	-1.02(-3.37%)
May 09, 2006	30.35	30.35	30.03	30.23	766,000	-0.70(-2.26%)
May 08, 2006	30.10	31.00	30.00	30.93	957,300	+1.21(+4.07%)
May 05, 2006	29.55	29.78	29.33	29.72	704,100	+0.17(+0.58%)
May 04, 2006	28.87	29.56	28.87	29.55	395,700	+0.87(+3.03%)
May 03, 2006	29.00	29.00	28.49	28.68	441,400	-0.46(-1.58%)
May 02, 2006	29.00	29.15	28.87	29.14	446,100	+0.05(+0.17%)
May 01, 2006	28.90	29.34	28.90	29.09	257,800	+0.23(+0.80%)
Apr 28, 2006	28.85	28.91	28.54	28.86	857,200	+0.01(+0.03%)
Apr 27, 2006	29.37	29.50	28.76	28.85	755,000	-0.84(-2.83%)
Apr 26, 2006	29.59	29.69	29.45	29.69	560,600	+0.78(+2.70%)
Apr 25, 2006	28.70	29.05	28.65	28.91	673,600	-0.08(-0.28%)
Apr 24, 2006	29.40	29.43	28.96	28.99	705,600	-0.92(-3.08%)
Apr 21, 2006	29.85	29.96	29.71	29.91	732,200	+0.32(+1.08%)
Apr 20, 2006	30.02	30.10	29.20	29.59	1,307,000	-0.43(-1.43%)
Apr 19, 2006	30.27	30.27	29.85	30.02	838,900	-0.25(-0.83%)
Apr 18, 2006	29.40	30.29	29.40	30.27	693,700	+1.11(+3.81%)
Apr 17, 2006	29.10	29.23	29.08	29.16	778,600	+0.38(+1.32%)
Apr 13, 2006	28.71	28.88	28.57	28.78	326,000	+0.07(+0.24%)
Apr 12, 2006	28.35	28.78	28.31	28.71	669,100	+0.03(+0.10%)
Apr 11, 2006	29.45	29.58	28.65	28.68	1,108,000	-0.95(-3.21%)
Apr 10, 2006	29.40	29.64	29.26	29.63	1,117,000	+0.74(+2.56%)
Apr 07, 2006	29.25	29.25	28.75	28.89	738,300	-0.01(-0.03%)
Apr 06, 2006	28.52	28.91	28.50	28.90	1,282,500	+1.08(+3.88%)
Apr 05, 2006	27.75	27.86	27.72	27.82	641,700	+0.07(+0.25%)
Apr 04, 2006	27.47	27.75	27.40	27.75	1,140,700	+0.40(+1.46%)

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.