Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	74.48	75.12	73.66	73.66	665,467	-1.28(-1.71%)
Apr 27, 2007	74.55	75.27	74.17	74.94	650,821	-0.01(-0.02%)
Apr 26, 2007	76.09	76.09	74.76	74.95	933,929	-0.95(-1.25%)
Apr 25, 2007	75.25	76.01	75.11	75.90	1,894,734	+1.65(+2.22%)
Apr 24, 2007	75.07	75.21	73.84	74.26	1,849,231	+1.33(+1.82%)
Apr 23, 2007	73.13	73.45	72.65	72.93	934,071	+1.27(+1.77%)
Apr 20, 2007	70.91	71.73	70.88	71.66	1,344,870	+1.80(+2.58%)
Apr 19, 2007	69.62	70.43	68.69	69.86	1,147,891	-1.45(-2.03%)
Apr 18, 2007	71.73	71.97	70.92	71.31	551,133	-0.44(-0.61%)
Apr 17, 2007	71.80	72.08	71.20	71.75	939,190	-0.51(-0.70%)
Apr 16, 2007	72.02	72.79	71.83	72.25	1,025,715	+0.21(+0.29%)
Apr 13, 2007	72.61	72.61	71.40	72.04	1,524,887	-1.86(-2.52%)
Apr 12, 2007	73.06	75.24	73.06	73.91	1,264,672	+1.58(+2.18%)
Apr 11, 2007	72.51	73.04	71.87	72.33	778,099	-1.07(-1.46%)
Apr 10, 2007	73.91	74.01	72.86	73.40	845,769	-1.05(-1.41%)
Apr 09, 2007	74.76	75.07	74.02	74.45	894,968	-0.35(-0.47%)
Apr 05, 2007	73.91	75.55	73.81	74.80	1,114,089	+0.37(+0.50%)
Apr 04, 2007	74.81	74.89	74.09	74.43	942,176	-0.38(-0.51%)
Apr 03, 2007	73.82	75.07	73.40	74.81	904,495	+0.61(+0.82%)
Apr 02, 2007	73.84	74.41	73.50	74.19	743,816	+1.09(+1.49%)
Mar 30, 2007	74.20	74.96	73.01	73.10	1,065,885	-2.06(-2.74%)
Mar 29, 2007	72.79	75.47	72.64	75.17	1,932,557	+5.04(+7.18%)
Mar 28, 2007	70.33	70.71	69.80	70.13	609,869	+0.00(+0.00%)
Mar 27, 2007	70.82	71.03	70.12	70.13	635,891	-0.69(-0.97%)
Mar 26, 2007	70.42	70.85	69.21	70.82	953,979	-1.07(-1.49%)
Mar 23, 2007	71.49	72.00	71.12	71.89	527,681	+0.79(+1.11%)
Mar 22, 2007	71.73	72.01	70.79	71.10	1,138,262	-1.80(-2.47%)
Mar 21, 2007	70.46	73.13	70.11	72.90	1,530,006	+2.77(+3.95%)
Mar 20, 2007	70.19	70.74	69.67	70.13	2,088,259	-1.67(-2.33%)
Mar 19, 2007	71.02	72.08	70.69	71.80	833,398	+0.53(+0.75%)
Mar 16, 2007	71.80	72.56	71.15	71.27	743,247	-1.17(-1.61%)
Mar 15, 2007	71.03	72.89	70.85	72.44	1,021,179	+2.00(+2.84%)
Mar 14, 2007	69.43	70.61	68.27	70.44	1,128,735	+1.01(+1.45%)
Mar 13, 2007	72.41	72.15	69.43	69.43	1,184,901	-2.97(-4.11%)
Mar 12, 2007	70.79	73.45	70.75	72.41	1,874,115	+2.29(+3.27%)
Mar 09, 2007	69.54	70.39	68.53	70.12	1,053,799	+0.58(+0.83%)
Mar 08, 2007	68.45	69.94	67.98	69.54	1,550,766	+3.24(+4.89%)
Mar 07, 2007	66.78	66.99	65.90	66.30	640,299	+0.08(+0.12%)
Mar 06, 2007	65.12	66.70	64.76	66.22	980,000	+3.02(+4.77%)
Mar 05, 2007	62.73	64.97	62.63	63.20	1,071,857	-2.66(-4.04%)
Mar 02, 2007	67.87	67.87	64.90	65.86	2,320,320	+1.55(+2.42%)
Mar 01, 2007	64.84	64.88	61.89	64.31	1,779,353	-0.89(-1.36%)
Feb 28, 2007	65.59	65.74	64.45	65.19	1,399,188	+0.55(+0.85%)
Feb 27, 2007	64.71	68.66	64.38	64.64	2,205,001	-5.18(-7.41%)
Feb 26, 2007	69.66	70.15	69.17	69.82	649,598	+0.30(+0.42%)
Feb 23, 2007	69.97	70.14	69.11	69.52	1,016,828	-0.64(-0.91%)
Feb 22, 2007	70.23	70.52	69.88	70.16	1,166,416	+1.08(+1.56%)
Feb 21, 2007	68.57	69.38	68.24	69.09	1,331,077	+0.18(+0.26%)
Feb 20, 2007	68.60	69.07	68.29	68.91	674,710	+1.31(+1.93%)
Feb 16, 2007	67.27	67.86	67.03	67.60	639,303	+0.44(+0.66%)
Feb 15, 2007	66.81	67.30	66.47	67.16	770,264	+1.16(+1.76%)
Feb 14, 2007	65.90	66.54	65.40	66.00	742,506	+0.23(+0.35%)
Feb 13, 2007	65.02	65.89	65.02	65.77	789,238	+0.90(+1.39%)
Feb 12, 2007	64.25	65.26	64.25	64.87	834,105	+0.62(+0.96%)
Feb 09, 2007	65.14	65.61	64.05	64.25	1,258,700	+0.38(+0.59%)
Feb 08, 2007	64.84	65.15	63.47	63.87	1,230,261	-0.96(-1.49%)
Feb 07, 2007	65.88	65.90	64.37	64.83	801,404	-0.69(-1.05%)
Feb 06, 2007	66.21	66.21	65.29	65.52	1,088,921	+2.26(+3.57%)
Feb 05, 2007	63.79	64.17	63.05	63.27	445,351	-1.08(-1.68%)
Feb 02, 2007	64.14	64.95	63.65	64.35	1,205,093	-0.01(-0.01%)
Feb 01, 2007	63.36	64.54	63.01	64.36	1,414,971	+2.34(+3.78%)
Jan 31, 2007	61.29	62.25	61.06	62.01	1,249,458	+0.30(+0.49%)
Jan 30, 2007	61.60	62.03	61.13	61.71	760,879	+0.64(+1.05%)
Jan 29, 2007	60.48	61.66	60.48	61.07	1,805,862	+0.66(+1.09%)
Jan 26, 2007	60.36	60.69	59.48	60.41	848,471	+0.06(+0.09%)
Jan 25, 2007	61.89	62.04	60.35	60.35	1,211,918	-1.04(-1.70%)
Jan 24, 2007	61.28	61.78	60.97	61.40	1,934,121	+1.79(+3.01%)
Jan 23, 2007	58.09	59.76	57.96	59.60	1,004,742	+1.89(+3.28%)
Jan 22, 2007	58.08	58.28	57.48	57.71	667,884	+0.16(+0.28%)
Jan 19, 2007	56.75	57.97	56.56	57.55	784,341	+0.77(+1.35%)
Jan 18, 2007	57.25	57.89	56.65	56.78	1,199,547	+0.24(+0.42%)
Jan 17, 2007	56.82	56.82	55.88	56.54	460,423	-0.11(-0.20%)
Jan 16, 2007	56.81	57.24	56.26	56.66	951,846	-0.15(-0.27%)
Jan 12, 2007	55.56	56.92	55.56	56.81	937,626	+1.88(+3.43%)
Jan 11, 2007	54.30	56.00	54.22	54.92	695,043	+1.13(+2.10%)
Jan 10, 2007	108.29	54.12	52.93	53.79	1,105,984	-0.34(-0.64%)
Jan 09, 2007	55.45	55.45	53.91	54.14	895,963	-1.32(-2.37%)
Jan 08, 2007	54.85	55.66	53.93	55.45	621,245	+0.22(+0.41%)
Jan 05, 2007	56.04	56.04	54.88	55.23	712,818	-0.82(-1.47%)
Jan 04, 2007	55.56	56.09	54.86	56.05	1,078,398	+0.19(+0.34%)
Jan 03, 2007	56.58	56.70	55.56	55.86	1,494,031	-2.28(-3.92%)
Dec 29, 2006	58.45	58.49	58.03	58.14	465,400	-0.30(-0.52%)
Dec 28, 2006	59.07	59.45	58.22	58.44	628,497	-0.63(-1.07%)
Dec 27, 2006	58.88	59.21	58.59	59.07	827,426	+0.19(+0.32%)
Dec 26, 2006	58.79	59.00	58.20	58.88	699,451	+0.79(+1.37%)
Dec 22, 2006	58.43	58.72	57.60	58.09	568,349	-0.87(-1.48%)
Dec 21, 2006	59.69	60.05	58.40	58.96	1,013,700	-0.73(-1.23%)
Dec 20, 2006	59.78	60.20	59.37	59.69	935,493	+1.34(+2.29%)
Dec 19, 2006	58.39	58.90	58.02	58.36	1,079,678	-0.74(-1.25%)
Dec 18, 2006	60.11	60.59	59.07	59.10	1,622,717	+0.09(+0.16%)
Dec 15, 2006	59.36	59.57	58.74	59.00	1,485,642	+1.19(+2.06%)
Dec 14, 2006	57.88	58.39	57.47	57.82	1,430,328	+1.41(+2.49%)
Dec 13, 2006	55.73	56.63	55.73	56.41	1,118,781	+1.34(+2.44%)
Dec 12, 2006	56.09	56.09	54.69	55.07	1,709,597	-1.15(-2.04%)
Dec 11, 2006	55.55	56.56	55.54	56.21	1,008,865	+0.77(+1.38%)
Dec 08, 2006	55.69	55.74	54.89	55.45	808,799	-0.25(-0.45%)
Dec 07, 2006	55.87	56.38	55.57	55.70	921,558	-0.46(-0.81%)
Dec 06, 2006	56.13	56.96	56.13	56.16	1,001,045	-0.15(-0.26%)
Dec 05, 2006	55.84	56.42	55.73	56.30	1,190,447	-0.08(-0.15%)
Dec 04, 2006	55.45	56.47	55.30	56.39	1,393,358	+0.65(+1.16%)
Dec 01, 2006	55.53	56.45	55.40	55.74	1,784,675	+0.28(+0.51%)
Nov 30, 2006	54.85	55.54	54.76	55.46	857,144	+0.53(+0.96%)
Nov 29, 2006	54.15	55.19	54.05	54.93	918,146	+0.91(+1.68%)
Nov 28, 2006	53.60	54.02	53.36	54.02	1,033,892	+0.44(+0.81%)
Nov 27, 2006	54.64	54.74	53.47	53.59	1,045,267	-0.56(-1.04%)
Nov 24, 2006	54.17	54.35	54.15	54.15	210,162	+0.10(+0.18%)
Nov 22, 2006	53.59	54.13	53.32	54.05	963,363	+0.64(+1.20%)
Nov 21, 2006	52.91	53.54	52.74	53.41	732,014	+1.37(+2.64%)
Nov 20, 2006	52.74	52.85	51.95	52.04	1,121,910	+0.15(+0.28%)
Nov 17, 2006	51.27	52.10	51.20	51.89	1,143,950	+0.70(+1.37%)
Nov 16, 2006	52.30	52.30	50.94	51.19	1,411,274	-0.70(-1.36%)
Nov 15, 2006	51.74	52.39	51.59	51.89	1,557,023	-0.59(-1.13%)
Nov 14, 2006	51.87	52.52	51.80	52.48	1,396,344	+0.58(+1.12%)
Nov 13, 2006	51.48	52.05	50.94	51.90	1,035,313	+0.37(+0.72%)
Nov 10, 2006	51.68	51.82	51.27	51.53	931,228	-0.15(-0.30%)
Nov 09, 2006	51.69	52.28	51.40	51.68	1,189,594	-0.30(-0.58%)
Nov 08, 2006	51.89	52.12	51.39	51.99	1,249,031	+0.09(+0.18%)
Nov 07, 2006	51.65	52.08	51.44	51.89	1,113,662	+0.41(+0.79%)
Nov 06, 2006	50.78	51.75	50.73	51.49	1,024,649	+0.58(+1.15%)
Nov 03, 2006	51.21	51.23	50.46	50.90	1,073,137	+0.83(+1.66%)
Nov 02, 2006	49.47	50.24	49.23	50.07	1,272,493	+0.60(+1.21%)
Nov 01, 2006	49.46	49.92	49.35	49.47	1,281,736	-0.12(-0.24%)
Oct 31, 2006	49.05	49.69	48.87	49.59	758,320	+0.47(+0.96%)
Oct 30, 2006	48.77	49.47	48.56	49.12	739,550	+0.21(+0.43%)
Oct 27, 2006	49.65	49.68	48.75	48.91	829,274	-0.67(-1.35%)
Oct 26, 2006	49.40	49.77	49.07	49.58	617,690	+0.19(+0.38%)
Oct 25, 2006	49.54	49.58	49.07	49.39	889,707	+0.14(+0.29%)
Oct 24, 2006	48.11	49.45	47.89	49.25	1,533,561	+1.15(+2.38%)
Oct 23, 2006	47.74	48.17	47.37	48.10	756,329	+0.37(+0.77%)
Oct 20, 2006	48.10	48.16	47.33	47.74	681,251	+0.27(+0.56%)
Oct 19, 2006	46.42	47.65	46.42	47.47	918,572	+0.19(+0.40%)
Oct 18, 2006	47.03	47.85	46.70	47.28	805,386	-0.12(-0.25%)
Oct 17, 2006	47.39	47.63	46.96	47.40	818,468	-0.70(-1.45%)
Oct 16, 2006	47.81	48.18	47.55	48.10	1,005,026	+0.30(+0.62%)
Oct 13, 2006	47.13	48.13	46.91	47.80	1,298,657	+0.67(+1.42%)
Oct 12, 2006	45.36	47.44	45.36	47.13	2,242,113	+2.10(+4.67%)
Oct 11, 2006	45.40	45.48	44.76	45.03	1,101,149	-0.54(-1.19%)
Oct 10, 2006	45.21	45.84	45.16	45.57	1,216,326	-0.01(-0.02%)
Oct 09, 2006	44.16	46.37	44.16	45.58	2,672,819	+0.01(+0.03%)
Oct 06, 2006	46.03	46.03	45.42	45.56	642,716	-0.64(-1.39%)
Oct 05, 2006	45.16	46.49	44.99	46.20	1,151,628	+1.34(+2.98%)
Oct 04, 2006	44.31	44.99	44.04	44.87	1,162,008	+0.56(+1.27%)
Oct 03, 2006	44.88	44.92	44.16	44.31	580,435	-1.04(-2.30%)
Oct 02, 2006	45.21	45.62	45.21	45.35	386,767	-0.32(-0.69%)
Sep 29, 2006	45.45	45.85	45.33	45.66	768,273	+0.21(+0.46%)
Sep 28, 2006	45.36	45.63	45.11	45.45	383,212	+0.02(+0.05%)
Sep 27, 2006	45.49	45.63	45.14	45.43	651,248	-0.11(-0.25%)
Sep 26, 2006	44.59	45.60	44.43	45.54	1,522,470	+0.53(+1.19%)
Sep 25, 2006	44.66	45.11	44.12	45.01	1,955,735	+0.63(+1.41%)
Sep 22, 2006	44.38	44.65	44.05	44.38	1,520,906	+0.09(+0.21%)
Sep 21, 2006	44.82	45.00	44.02	44.29	1,279,745	-0.45(-1.01%)
Sep 20, 2006	44.24	44.92	44.24	44.74	1,073,706	+0.89(+2.02%)
Sep 19, 2006	44.10	44.13	43.25	43.86	907,339	-0.25(-0.56%)
Sep 18, 2006	43.85	44.24	43.68	44.10	771,828	+0.89(+2.07%)
Sep 15, 2006	42.90	43.34	42.77	43.21	927,388	+0.62(+1.45%)
Sep 14, 2006	42.91	43.17	42.36	42.59	577,733	-0.48(-1.11%)
Sep 13, 2006	42.66	43.27	42.62	43.07	557,258	+0.49(+1.16%)
Sep 12, 2006	42.58	43.09	42.38	42.58	1,543,941	+0.67(+1.59%)
Sep 11, 2006	42.86	42.97	41.81	41.91	1,721,115	-1.58(-3.64%)
Sep 08, 2006	43.57	43.63	43.19	43.49	725,473	-0.32(-0.74%)
Sep 07, 2006	44.16	44.38	43.64	43.81	1,022,516	-0.06(-0.14%)
Sep 06, 2006	44.40	44.51	43.64	43.88	761,164	-0.82(-1.84%)
Sep 05, 2006	44.41	45.01	44.16	44.70	549,152	+0.32(+0.71%)
Sep 01, 2006	43.72	44.66	43.55	44.38	724,193	+0.70(+1.61%)
Aug 31, 2006	43.74	43.88	43.41	43.68	585,128	+0.27(+0.63%)
Aug 30, 2006	44.27	44.31	43.25	43.41	841,219	-1.15(-2.57%)
Aug 29, 2006	44.34	44.57	43.96	44.55	854,158	+0.63(+1.42%)
Aug 28, 2006	43.88	44.06	43.54	43.93	644,138	-0.03(-0.06%)
Aug 25, 2006	43.53	43.99	43.53	43.95	1,050,670	+0.53(+1.21%)
Aug 24, 2006	43.74	43.94	42.91	43.43	1,053,657	+0.04(+0.08%)
Aug 23, 2006	43.39	43.88	43.24	43.39	1,217,748	+0.22(+0.52%)
Aug 22, 2006	43.08	43.43	42.87	43.17	538,630	+0.53(+1.24%)
Aug 21, 2006	43.00	43.18	42.51	42.64	559,533	-0.32(-0.75%)
Aug 18, 2006	42.41	42.98	42.13	42.96	590,673	+0.49(+1.16%)
Aug 17, 2006	42.86	42.86	42.02	42.47	633,331	-0.46(-1.06%)
Aug 16, 2006	42.53	42.98	42.20	42.93	725,046	+0.39(+0.93%)
Aug 15, 2006	42.20	42.64	41.37	42.53	1,515,076	+1.04(+2.51%)
Aug 14, 2006	42.01	42.19	41.24	41.49	1,295,955	-0.21(-0.51%)
Aug 11, 2006	42.32	42.62	41.50	41.70	1,271,640	-1.09(-2.55%)
Aug 10, 2006	42.56	42.82	42.22	42.79	1,069,582	+0.17(+0.40%)
Aug 09, 2006	43.26	43.31	42.62	42.62	979,147	+0.18(+0.43%)
Aug 08, 2006	42.91	43.11	42.32	42.44	793,584	-0.32(-0.76%)
Aug 07, 2006	42.97	43.11	42.37	42.77	1,132,290	-0.01(-0.02%)
Aug 04, 2006	43.67	44.07	42.64	42.77	1,317,995	-0.37(-0.86%)
Aug 03, 2006	42.68	43.46	42.51	43.15	748,224	-0.24(-0.55%)
Aug 02, 2006	42.77	43.77	42.73	43.38	869,231	+0.62(+1.45%)
Aug 01, 2006	43.28	43.29	42.40	42.77	585,554	-0.65(-1.51%)
Jul 31, 2006	43.49	43.74	42.84	43.42	677,411	-0.08(-0.18%)
Jul 28, 2006	42.34	43.50	42.10	43.50	882,455	+1.67(+3.98%)
Jul 27, 2006	42.39	42.86	41.77	41.83	910,609	-0.31(-0.73%)
Jul 26, 2006	42.67	42.67	41.39	42.14	1,081,527	-0.51(-1.20%)
Jul 25, 2006	42.36	42.98	41.84	42.65	1,215,047	+0.30(+0.70%)
Jul 24, 2006	41.51	42.41	41.51	42.36	1,434,878	+0.86(+2.07%)
Jul 21, 2006	41.98	42.34	40.79	41.50	2,600,584	-0.18(-0.44%)
Jul 20, 2006	43.55	43.55	41.49	41.68	1,397,197	-1.72(-3.95%)
Jul 19, 2006	41.06	43.42	40.86	43.40	2,377,909	+1.81(+4.36%)
Jul 18, 2006	41.56	41.77	40.72	41.58	2,045,459	+0.38(+0.92%)
Jul 17, 2006	41.92	42.16	40.73	41.20	1,828,187	-1.27(-2.98%)
Jul 14, 2006	42.55	42.86	41.91	42.47	1,018,392	+0.17(+0.40%)
Jul 13, 2006	43.53	43.67	42.20	42.30	1,788,657	-1.55(-3.53%)
Jul 12, 2006	44.86	45.33	43.85	43.85	1,316,146	-0.56(-1.25%)
Jul 11, 2006	45.02	45.29	43.79	44.40	1,942,226	-1.31(-2.86%)
Jul 10, 2006	45.71	45.99	45.08	45.71	625,653	+0.70(+1.56%)
Jul 07, 2006	45.80	46.06	44.78	45.01	824,724	-0.79(-1.72%)
Jul 06, 2006	45.74	46.56	45.62	45.80	1,151,202	+0.06(+0.12%)
Jul 05, 2006	46.87	47.05	45.42	45.74	1,664,522	-1.29(-2.75%)
Jul 03, 2006	47.08	47.16	46.69	47.03	531,378	-0.01(-0.03%)
Jun 30, 2006	47.47	47.47	46.42	47.05	1,006,732	-0.46(-0.96%)
Jun 29, 2006	45.50	47.57	45.50	47.51	1,677,888	+2.01(+4.42%)
Jun 28, 2006	45.07	45.49	44.90	45.49	1,487,632	+1.38(+3.12%)
Jun 27, 2006	44.66	44.87	43.74	44.12	1,177,365	+0.29(+0.66%)
Jun 26, 2006	44.66	44.66	43.72	43.83	1,011,567	+0.85(+1.98%)
Jun 23, 2006	42.30	43.60	42.20	42.98	655,087	+0.68(+1.60%)
Jun 22, 2006	42.82	42.82	41.68	42.30	1,026,924	-0.51(-1.20%)
Jun 21, 2006	41.44	43.08	41.44	42.81	1,160,729	+1.37(+3.31%)
Jun 20, 2006	40.86	42.29	40.86	41.44	806,808	+0.07(+0.17%)
Jun 19, 2006	41.77	42.20	41.32	41.37	1,140,395	-1.03(-2.44%)
Jun 16, 2006	42.78	42.79	41.68	42.41	1,254,861	-0.37(-0.87%)
Jun 15, 2006	41.30	43.00	41.20	42.78	2,056,692	+1.96(+4.79%)
Jun 14, 2006	39.85	40.94	39.73	40.82	1,180,493	+1.29(+3.27%)
Jun 13, 2006	39.45	40.59	39.03	39.53	2,091,814	+0.10(+0.25%)
Jun 12, 2006	40.42	41.41	39.42	39.43	917,150	-1.69(-4.10%)
Jun 09, 2006	41.30	42.99	40.44	41.12	1,603,805	-0.48(-1.15%)
Jun 08, 2006	41.56	41.88	39.64	41.60	2,723,724	-0.95(-2.23%)
Jun 07, 2006	43.12	43.99	42.42	42.55	1,259,838	-1.29(-2.95%)
Jun 06, 2006	43.68	44.02	42.22	43.84	1,964,977	+0.30(+0.69%)
Jun 05, 2006	45.72	45.72	43.48	43.54	1,034,034	-2.33(-5.09%)
Jun 02, 2006	46.06	46.12	45.37	45.87	855,154	-0.33(-0.72%)
Jun 01, 2006	45.04	46.20	44.74	46.20	1,711,730	+0.98(+2.18%)
May 31, 2006	45.29	45.55	44.68	45.22	1,650,587	+0.79(+1.79%)
May 30, 2006	46.11	46.11	44.26	44.43	906,344	-1.70(-3.69%)
May 26, 2006	45.88	46.42	44.97	46.13	1,130,015	+0.24(+0.52%)
May 25, 2006	44.99	46.13	44.71	45.89	1,442,130	+1.13(+2.53%)
May 24, 2006	45.04	45.42	43.34	44.76	2,086,838	-1.19(-2.59%)
May 23, 2006	46.28	46.95	45.92	45.94	2,069,774	+0.23(+0.49%)
May 22, 2006	46.99	46.99	43.62	45.72	2,042,900	-2.99(-6.14%)
May 19, 2006	48.45	48.91	47.37	48.71	1,959,290	+1.73(+3.68%)
May 18, 2006	46.78	48.03	46.78	46.98	1,533,561	+0.28(+0.60%)
May 17, 2006	48.35	48.63	45.97	46.70	2,110,157	-0.11(-0.24%)
May 16, 2006	46.77	47.47	46.10	46.81	1,529,722	-0.87(-1.83%)
May 15, 2006	47.93	48.80	46.77	47.68	2,336,530	-2.83(-5.61%)
May 12, 2006	52.54	52.54	49.93	50.52	1,518,773	-1.81(-3.47%)
May 11, 2006	53.38	53.59	52.33	52.33	1,404,449	+0.29(+0.55%)
May 10, 2006	52.94	52.96	50.78	52.04	1,757,374	+0.25(+0.48%)
May 09, 2006	51.69	52.10	51.49	51.80	857,287	-0.07(-0.14%)
May 08, 2006	51.87	51.96	51.26	51.87	578,302	-0.32(-0.61%)
May 05, 2006	52.04	52.40	51.90	52.18	667,173	+0.74(+1.44%)
May 04, 2006	50.78	51.59	50.64	51.44	562,092	-0.07(-0.14%)
May 03, 2006	52.04	52.23	50.99	51.51	1,167,980	+0.04(+0.07%)
May 02, 2006	50.78	51.62	50.71	51.48	581,715	+1.24(+2.46%)

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.