Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.22	39.40	38.53	39.25	13,595,061	-0.06(-0.16%)
Mar 29, 2007	39.45	39.46	39.09	39.31	8,635,876	+0.16(+0.40%)
Mar 28, 2007	39.45	39.45	38.94	39.15	11,742,755	-0.16(-0.41%)
Mar 27, 2007	39.49	39.62	39.25	39.32	12,937,339	-0.39(-0.99%)
Mar 26, 2007	39.52	39.72	39.32	39.71	12,056,438	+0.06(+0.16%)
Mar 23, 2007	39.48	39.76	39.43	39.64	11,396,433	-0.03(-0.08%)
Mar 22, 2007	39.46	39.71	39.27	39.68	23,641,804	+0.55(+1.41%)
Mar 21, 2007	38.74	39.15	38.62	39.12	13,779,972	+0.42(+1.09%)
Mar 20, 2007	38.51	38.74	38.40	38.70	10,486,775	+0.19(+0.48%)
Mar 19, 2007	38.35	38.62	38.35	38.51	9,087,084	+0.23(+0.60%)
Mar 16, 2007	38.61	38.63	38.20	38.28	19,887,512	-0.19(-0.48%)
Mar 15, 2007	38.13	38.56	38.06	38.47	20,458,904	+0.34(+0.90%)
Mar 14, 2007	38.58	38.27	37.54	38.13	16,936,294	+0.12(+0.31%)
Mar 13, 2007	38.58	38.60	37.99	38.01	18,154,858	-0.57(-1.48%)
Mar 12, 2007	38.65	38.77	38.51	38.58	9,623,143	-0.04(-0.11%)
Mar 09, 2007	38.77	38.96	38.53	38.63	14,796,067	-0.09(-0.24%)
Mar 08, 2007	38.71	38.82	38.45	38.72	14,478,568	+0.14(+0.37%)
Mar 07, 2007	39.02	39.18	38.54	38.58	17,094,650	-0.53(-1.37%)
Mar 06, 2007	39.15	39.19	38.81	39.11	19,266,212	+0.09(+0.24%)
Mar 05, 2007	39.05	39.52	38.94	39.02	15,942,711	-0.23(-0.59%)
Mar 02, 2007	39.36	39.59	38.96	39.25	14,926,276	-0.32(-0.82%)
Mar 01, 2007	38.99	39.84	38.99	39.57	18,097,208	+0.12(+0.30%)
Feb 28, 2007	38.84	39.63	38.68	39.45	27,801,496	+1.39(+3.66%)
Feb 27, 2007	39.96	40.22	38.06	38.06	26,641,350	-1.98(-4.95%)
Feb 26, 2007	40.18	40.38	39.97	40.04	10,533,420	-0.24(-0.59%)
Feb 23, 2007	40.25	40.35	40.05	40.28	8,910,222	+0.07(+0.17%)
Feb 22, 2007	40.07	40.22	39.96	40.21	10,173,524	+0.01(+0.03%)
Feb 21, 2007	40.23	40.38	39.97	40.20	9,101,568	-0.09(-0.23%)
Feb 20, 2007	40.23	40.43	39.99	40.29	14,807,831	-0.14(-0.35%)
Feb 16, 2007	40.32	40.70	40.27	40.43	13,130,134	+0.05(+0.12%)
Feb 15, 2007	40.27	40.64	40.27	40.38	8,326,689	+0.07(+0.17%)
Feb 14, 2007	40.30	40.43	40.15	40.32	9,606,059	+0.11(+0.26%)
Feb 13, 2007	39.87	40.23	39.81	40.21	14,232,568	+0.34(+0.86%)
Feb 12, 2007	39.99	40.14	39.81	39.87	12,897,215	-0.17(-0.42%)
Feb 09, 2007	40.14	40.28	39.91	40.04	8,452,215	-0.10(-0.25%)
Feb 08, 2007	39.84	40.23	39.83	40.14	9,307,720	+0.07(+0.17%)
Feb 07, 2007	40.28	40.36	39.99	40.07	10,858,604	-0.07(-0.17%)
Feb 06, 2007	40.48	40.55	40.07	40.14	13,425,441	-0.35(-0.86%)
Feb 05, 2007	40.46	40.65	40.35	40.48	10,249,483	-0.12(-0.29%)
Feb 02, 2007	40.75	40.79	40.45	40.60	10,266,381	+0.00(+0.00%)
Feb 01, 2007	40.33	40.69	40.19	40.60	13,072,199	+0.29(+0.72%)
Jan 31, 2007	40.08	40.49	39.83	40.31	14,407,759	+0.17(+0.43%)
Jan 30, 2007	40.02	40.26	39.57	40.14	19,317,096	-0.18(-0.45%)
Jan 29, 2007	40.53	40.73	40.28	40.32	15,221,261	+0.01(+0.03%)
Jan 26, 2007	40.39	40.48	40.08	40.30	10,990,728	-0.04(-0.09%)
Jan 25, 2007	40.61	40.69	40.19	40.34	10,945,667	-0.37(-0.90%)
Jan 24, 2007	40.73	40.85	40.45	40.71	10,245,621	-0.08(-0.20%)
Jan 23, 2007	41.01	41.01	40.57	40.79	9,275,534	-0.05(-0.12%)
Jan 22, 2007	40.98	41.03	40.49	40.84	15,006,419	-0.23(-0.56%)
Jan 19, 2007	40.82	41.20	40.73	41.07	14,872,364	+0.34(+0.84%)
Jan 18, 2007	40.55	40.79	39.57	40.73	13,968,902	+0.11(+0.28%)
Jan 17, 2007	40.52	40.84	40.30	40.61	18,351,996	+0.22(+0.55%)
Jan 16, 2007	40.33	40.39	40.22	40.39	16,732,073	+0.00(+0.00%)
Jan 12, 2007	40.02	40.39	40.02	40.39	12,720,245	+0.22(+0.56%)
Jan 11, 2007	39.87	40.27	39.83	40.17	10,610,128	+0.25(+0.62%)
Jan 10, 2007	39.32	39.97	39.30	39.92	13,098,752	+0.47(+1.20%)
Jan 09, 2007	39.39	39.64	39.22	39.45	17,418,762	-0.10(-0.25%)
Jan 08, 2007	39.51	39.63	39.29	39.55	17,812,076	+0.09(+0.22%)
Jan 05, 2007	39.69	39.77	39.36	39.46	15,944,964	-0.34(-0.86%)
Jan 04, 2007	39.98	40.08	39.61	39.80	14,019,273	-0.30(-0.76%)
Jan 03, 2007	39.59	40.18	39.58	40.10	15,639,197	+0.17(+0.42%)
Dec 29, 2006	39.99	40.22	39.83	39.94	7,115,850	-0.13(-0.33%)
Dec 28, 2006	39.87	40.15	39.84	40.07	6,279,979	+0.04(+0.09%)
Dec 27, 2006	40.02	40.13	39.92	40.03	8,444,329	+0.14(+0.36%)
Dec 26, 2006	39.56	39.94	39.52	39.89	6,469,394	+0.24(+0.61%)
Dec 22, 2006	39.91	39.92	39.61	39.64	7,065,962	-0.16(-0.39%)
Dec 21, 2006	39.96	40.08	39.72	39.80	9,762,669	-0.26(-0.65%)
Dec 20, 2006	39.96	40.07	39.78	40.06	7,269,700	+0.05(+0.12%)
Dec 19, 2006	39.59	40.05	39.58	40.01	9,821,087	+0.14(+0.36%)
Dec 18, 2006	39.78	39.94	39.55	39.87	9,284,546	+0.03(+0.08%)
Dec 15, 2006	39.45	39.92	39.38	39.84	18,574,886	+0.47(+1.20%)
Dec 14, 2006	39.33	39.63	39.32	39.36	9,415,221	-0.03(-0.08%)
Dec 13, 2006	39.60	39.74	39.30	39.40	9,820,122	-0.19(-0.47%)
Dec 12, 2006	39.72	39.81	39.43	39.58	11,303,093	-0.11(-0.27%)
Dec 11, 2006	39.58	39.79	39.52	39.69	6,209,330	-0.01(-0.03%)
Dec 08, 2006	39.58	39.88	39.50	39.70	7,556,316	+0.06(+0.14%)
Dec 07, 2006	39.74	39.79	39.57	39.64	11,263,826	+0.00(+0.00%)
Dec 06, 2006	39.50	39.65	39.33	39.64	8,938,385	+0.18(+0.46%)
Dec 05, 2006	39.41	39.74	39.33	39.46	9,696,205	+0.06(+0.14%)
Dec 04, 2006	39.20	39.49	38.99	39.41	11,429,745	+0.45(+1.16%)
Dec 01, 2006	38.87	39.21	38.66	38.95	10,628,474	-0.06(-0.16%)
Nov 30, 2006	39.17	39.30	38.86	39.02	14,276,601	-0.26(-0.66%)
Nov 29, 2006	39.12	39.30	38.89	39.28	9,282,293	+0.09(+0.22%)
Nov 28, 2006	38.96	39.37	38.71	39.19	11,509,728	+0.14(+0.37%)
Nov 27, 2006	39.25	39.36	38.86	39.05	11,561,708	-0.43(-1.09%)
Nov 24, 2006	39.55	39.61	39.40	39.48	3,683,209	-0.07(-0.17%)
Nov 22, 2006	39.32	39.55	39.18	39.55	6,532,639	+0.24(+0.60%)
Nov 21, 2006	39.43	39.59	39.31	39.31	8,232,706	-0.27(-0.68%)
Nov 20, 2006	39.71	39.75	39.54	39.58	7,442,699	-0.11(-0.27%)
Nov 17, 2006	39.46	39.69	39.33	39.68	10,056,689	+0.21(+0.54%)
Nov 16, 2006	39.32	39.65	39.15	39.47	7,788,378	+0.25(+0.63%)
Nov 15, 2006	39.22	39.44	39.13	39.22	8,951,098	-0.05(-0.13%)
Nov 14, 2006	39.26	39.39	38.99	39.27	12,712,520	-0.03(-0.08%)
Nov 13, 2006	39.63	39.64	39.24	39.30	9,708,919	-0.28(-0.71%)
Nov 10, 2006	39.74	39.77	39.36	39.58	11,091,148	-0.06(-0.16%)
Nov 09, 2006	39.68	39.77	39.27	39.64	13,200,138	-0.15(-0.37%)
Nov 08, 2006	39.85	39.99	39.73	39.79	15,683,291	-0.04(-0.11%)
Nov 07, 2006	39.50	40.00	39.41	39.84	12,547,084	+0.34(+0.87%)
Nov 06, 2006	39.29	39.61	39.22	39.50	15,207,421	+0.10(+0.25%)
Nov 03, 2006	39.32	39.45	39.21	39.40	8,853,575	+0.08(+0.21%)
Nov 02, 2006	39.05	39.39	39.00	39.32	13,120,317	+0.14(+0.36%)
Nov 01, 2006	39.27	39.54	38.87	39.17	14,293,820	-0.22(-0.55%)
Oct 31, 2006	38.66	39.48	38.66	39.39	23,942,068	-0.26(-0.66%)
Oct 30, 2006	39.50	39.78	39.43	39.65	14,140,293	+0.16(+0.39%)
Oct 27, 2006	39.34	39.67	39.24	39.50	11,544,167	+0.04(+0.09%)
Oct 26, 2006	39.21	39.56	39.09	39.46	10,341,374	+0.23(+0.59%)
Oct 25, 2006	39.13	39.40	39.04	39.23	9,512,584	+0.16(+0.40%)
Oct 24, 2006	39.15	39.25	38.94	39.07	11,071,193	-0.25(-0.63%)
Oct 23, 2006	38.70	39.44	38.68	39.32	11,835,450	+0.37(+0.96%)
Oct 20, 2006	38.98	39.07	38.62	38.95	12,876,186	+0.11(+0.29%)
Oct 19, 2006	38.71	38.87	38.61	38.84	8,427,593	-0.06(-0.14%)
Oct 18, 2006	38.62	39.04	38.53	38.89	12,098,571	+0.21(+0.55%)
Oct 17, 2006	38.40	38.82	38.38	38.68	10,756,574	+0.12(+0.32%)
Oct 16, 2006	38.41	38.67	38.22	38.56	8,437,409	-0.05(-0.13%)
Oct 13, 2006	38.63	38.64	38.31	38.61	11,567,341	-0.17(-0.45%)
Oct 12, 2006	38.88	39.07	38.72	38.78	9,546,379	-0.04(-0.11%)
Oct 11, 2006	38.70	38.94	38.60	38.82	7,767,296	-0.15(-0.38%)
Oct 10, 2006	38.91	38.98	38.56	38.97	12,375,371	-0.08(-0.21%)
Oct 09, 2006	39.01	39.17	38.99	39.05	6,248,115	-0.15(-0.38%)
Oct 06, 2006	39.24	39.34	38.97	39.20	11,381,466	-0.27(-0.68%)
Oct 05, 2006	39.29	39.61	39.28	39.47	13,271,752	+0.11(+0.28%)
Oct 04, 2006	38.71	39.48	38.54	39.36	24,348,738	+0.65(+1.67%)
Oct 03, 2006	38.46	38.84	38.46	38.71	14,201,768	+0.16(+0.42%)
Oct 02, 2006	38.52	38.72	38.46	38.55	7,679,750	+0.04(+0.10%)
Sep 29, 2006	38.61	38.95	38.51	38.51	11,639,276	-0.17(-0.45%)
Sep 28, 2006	38.78	38.87	38.48	38.69	15,094,931	-0.29(-0.75%)
Sep 27, 2006	38.82	39.05	38.75	38.98	13,467,604	+0.16(+0.40%)
Sep 26, 2006	38.54	38.93	38.47	38.82	14,393,758	+0.12(+0.31%)
Sep 25, 2006	38.26	38.84	38.25	38.71	13,100,845	+0.30(+0.78%)
Sep 22, 2006	38.31	38.53	38.24	38.41	10,935,529	+0.04(+0.11%)
Sep 21, 2006	38.41	38.54	38.17	38.36	15,939,653	+0.07(+0.18%)
Sep 20, 2006	37.97	38.39	37.76	38.30	11,261,573	+0.45(+1.18%)
Sep 19, 2006	37.48	37.86	37.41	37.85	11,777,033	+0.25(+0.68%)
Sep 18, 2006	37.77	37.89	37.56	37.59	10,744,183	-0.25(-0.66%)
Sep 15, 2006	37.97	38.37	37.84	37.84	28,233,432	+0.08(+0.21%)
Sep 14, 2006	37.31	37.89	37.18	37.76	14,418,702	+0.13(+0.35%)
Sep 13, 2006	38.42	38.43	37.54	37.63	17,795,662	-0.80(-2.09%)
Sep 12, 2006	38.48	38.64	38.37	38.43	9,055,220	-0.04(-0.11%)
Sep 11, 2006	37.97	38.59	37.96	38.48	14,725,918	+0.48(+1.28%)
Sep 08, 2006	38.74	38.74	37.97	37.99	9,214,702	-0.24(-0.63%)
Sep 07, 2006	38.46	38.54	38.12	38.23	11,545,293	+0.06(+0.15%)
Sep 06, 2006	38.25	38.32	37.99	38.18	7,396,030	-0.07(-0.20%)
Sep 05, 2006	38.22	38.33	38.02	38.25	10,120,417	-0.22(-0.57%)
Sep 01, 2006	38.52	38.58	38.37	38.47	6,650,118	+0.01(+0.02%)
Aug 31, 2006	38.26	38.54	38.25	38.46	10,483,959	+0.09(+0.24%)
Aug 30, 2006	38.18	38.54	38.15	38.37	14,158,156	+0.34(+0.90%)
Aug 29, 2006	37.90	38.15	37.76	38.03	7,951,239	+0.14(+0.36%)
Aug 28, 2006	37.54	38.04	37.42	37.89	10,055,884	+0.07(+0.18%)
Aug 25, 2006	37.80	38.01	37.79	37.82	7,230,272	-0.11(-0.29%)
Aug 24, 2006	37.83	38.14	37.79	37.94	8,603,811	+0.08(+0.21%)
Aug 23, 2006	37.84	38.18	37.74	37.85	7,795,780	-0.08(-0.21%)
Aug 22, 2006	37.73	38.02	37.72	37.94	10,495,224	+0.17(+0.44%)
Aug 21, 2006	37.47	37.86	37.46	37.77	8,523,668	+0.24(+0.65%)
Aug 18, 2006	37.50	37.54	37.15	37.53	11,048,341	+0.03(+0.08%)
Aug 17, 2006	37.37	37.68	37.37	37.49	10,604,013	-0.05(-0.13%)
Aug 16, 2006	37.52	37.63	37.43	37.54	10,629,600	-0.01(-0.03%)
Aug 15, 2006	37.44	37.67	37.35	37.56	11,176,119	+0.42(+1.14%)
Aug 14, 2006	37.45	37.75	37.06	37.13	12,986,262	-0.31(-0.83%)
Aug 11, 2006	37.28	37.56	37.15	37.44	13,023,276	+0.00(+0.00%)
Aug 10, 2006	37.03	37.46	37.02	37.44	13,918,692	+0.45(+1.21%)
Aug 09, 2006	37.16	37.27	36.91	37.00	9,039,449	-0.11(-0.30%)
Aug 08, 2006	37.13	37.28	36.84	37.11	14,997,568	+0.20(+0.54%)
Aug 07, 2006	36.75	36.95	36.56	36.91	10,263,162	-0.03(-0.08%)
Aug 04, 2006	37.03	37.13	36.72	36.94	12,695,461	+0.00(+0.00%)
Aug 03, 2006	36.33	37.09	36.12	36.94	19,907,870	+0.72(+1.99%)
Aug 02, 2006	35.71	36.60	35.71	36.22	28,497,036	+1.47(+4.22%)
Aug 01, 2006	34.80	34.84	34.61	34.75	9,417,152	-0.17(-0.48%)
Jul 31, 2006	35.05	35.21	34.84	34.92	12,181,128	-0.38(-1.07%)
Jul 28, 2006	35.34	35.56	35.21	35.30	9,473,478	+0.23(+0.66%)
Jul 27, 2006	35.33	35.41	35.05	35.07	8,972,341	-0.14(-0.41%)
Jul 26, 2006	35.20	35.28	34.99	35.21	11,624,793	-0.13(-0.37%)
Jul 25, 2006	35.17	35.57	34.93	35.34	10,784,898	-0.01(-0.04%)
Jul 24, 2006	35.02	35.41	34.89	35.36	7,213,535	+0.52(+1.48%)
Jul 21, 2006	35.33	35.41	34.75	34.84	12,897,590	-0.34(-0.95%)
Jul 20, 2006	35.05	35.41	34.91	35.18	9,256,222	-0.02(-0.05%)
Jul 19, 2006	34.67	35.33	34.49	35.20	12,775,605	+0.52(+1.49%)
Jul 18, 2006	34.58	34.75	34.36	34.68	11,463,058	-0.01(-0.02%)
Jul 17, 2006	34.57	34.90	34.52	34.69	9,925,048	+0.10(+0.29%)
Jul 14, 2006	34.98	35.02	34.33	34.59	14,417,897	-0.55(-1.56%)
Jul 13, 2006	35.18	35.29	35.05	35.13	14,820,706	-0.04(-0.12%)
Jul 12, 2006	35.57	35.62	35.11	35.18	11,361,833	-0.40(-1.12%)
Jul 11, 2006	35.28	35.63	35.28	35.57	9,823,179	+0.17(+0.47%)
Jul 10, 2006	35.06	35.50	35.06	35.41	10,905,596	+0.30(+0.85%)
Jul 07, 2006	35.08	35.26	34.95	35.11	10,998,935	+0.03(+0.09%)
Jul 06, 2006	34.78	35.26	34.76	35.08	11,611,757	+0.32(+0.93%)
Jul 05, 2006	34.61	34.88	34.58	34.75	14,718,837	-0.23(-0.66%)
Jul 03, 2006	34.81	35.05	34.81	34.98	7,391,363	+0.43(+1.26%)
Jun 30, 2006	35.42	35.54	34.55	34.55	34,043,172	-0.86(-2.44%)
Jun 29, 2006	34.95	35.42	34.69	35.41	16,456,078	+0.76(+2.19%)
Jun 28, 2006	34.64	34.81	34.49	34.65	10,440,990	+0.01(+0.04%)
Jun 27, 2006	34.33	34.80	34.30	34.64	11,806,483	-0.15(-0.43%)
Jun 26, 2006	34.64	34.80	34.34	34.79	9,027,701	+0.16(+0.47%)
Jun 23, 2006	34.52	34.90	34.49	34.63	11,132,185	-0.07(-0.21%)
Jun 22, 2006	34.57	34.75	34.50	34.70	9,861,802	+0.02(+0.05%)
Jun 21, 2006	34.50	34.92	34.46	34.69	14,003,019	+0.15(+0.43%)
Jun 20, 2006	34.32	34.70	34.09	34.54	18,311,604	+0.44(+1.29%)
Jun 19, 2006	34.79	34.80	33.99	34.10	18,085,496	-0.09(-0.27%)
Jun 16, 2006	34.11	34.30	34.07	34.19	17,362,920	+0.09(+0.26%)
Jun 15, 2006	34.16	34.23	33.54	34.10	13,756,313	+0.03(+0.09%)
Jun 14, 2006	33.55	34.13	33.42	34.07	14,092,818	+0.44(+1.29%)
Jun 13, 2006	33.75	34.33	33.62	33.64	16,788,720	-0.11(-0.33%)
Jun 12, 2006	33.91	34.13	33.65	33.75	9,533,827	-0.09(-0.26%)
Jun 09, 2006	33.88	34.18	33.62	33.83	12,429,766	-0.18(-0.53%)
Jun 08, 2006	33.24	34.24	33.12	34.01	24,270,526	+0.93(+2.82%)
Jun 07, 2006	33.31	33.64	33.03	33.08	13,581,865	-0.08(-0.24%)
Jun 06, 2006	33.00	33.24	32.78	33.16	14,788,359	+0.12(+0.36%)
Jun 05, 2006	33.43	33.58	32.98	33.05	12,787,192	-0.48(-1.43%)
Jun 02, 2006	33.78	33.90	33.43	33.52	13,803,949	-0.33(-0.97%)
Jun 01, 2006	33.77	33.87	33.57	33.85	11,170,487	+0.14(+0.42%)
May 31, 2006	33.92	33.98	33.55	33.71	18,706,686	-0.08(-0.24%)
May 30, 2006	34.04	34.19	33.76	33.79	11,218,444	-0.47(-1.36%)
May 26, 2006	34.30	34.36	34.00	34.26	10,368,089	-0.08(-0.24%)
May 25, 2006	34.26	34.35	34.09	34.34	13,007,344	+0.27(+0.80%)
May 24, 2006	33.90	34.26	33.67	34.06	16,144,839	+0.21(+0.61%)
May 23, 2006	33.75	34.17	33.59	33.86	15,309,611	+0.13(+0.39%)
May 22, 2006	33.53	33.86	33.52	33.73	14,818,774	+0.08(+0.24%)
May 19, 2006	34.17	34.18	33.40	33.65	26,177,388	-0.46(-1.35%)
May 18, 2006	34.30	34.51	34.10	34.11	13,085,234	-0.27(-0.80%)
May 17, 2006	34.52	34.75	34.33	34.38	16,223,534	-0.44(-1.27%)
May 16, 2006	34.55	34.96	34.50	34.82	18,487,822	+0.29(+0.85%)
May 15, 2006	33.98	34.61	33.59	34.53	18,557,504	+0.35(+1.02%)
May 12, 2006	34.67	34.69	34.18	34.18	22,351,756	-0.40(-1.15%)
May 11, 2006	35.20	35.20	34.49	34.58	19,921,550	-0.43(-1.22%)
May 10, 2006	35.23	35.26	34.95	35.01	15,477,462	-0.10(-0.28%)
May 09, 2006	35.02	35.21	34.90	35.11	18,442,440	+0.10(+0.28%)
May 08, 2006	34.80	35.17	34.44	35.01	23,581,584	+0.38(+1.09%)
May 05, 2006	34.95	34.95	34.58	34.63	21,576,556	-0.08(-0.23%)
May 04, 2006	34.94	35.23	34.55	34.71	24,819,460	-0.22(-0.64%)
May 03, 2006	34.95	35.10	34.29	34.93	46,283,524	-1.17(-3.25%)
May 02, 2006	35.83	36.25	35.69	36.11	13,661,847	+0.14(+0.40%)
May 01, 2006	36.31	36.46	35.89	35.97	11,755,468	-0.21(-0.57%)
Apr 28, 2006	36.23	36.33	36.04	36.17	14,205,148	-0.11(-0.29%)
Apr 27, 2006	35.92	36.49	35.89	36.28	14,204,987	+0.23(+0.64%)
Apr 26, 2006	35.77	36.08	35.72	36.05	25,538,174	+0.46(+1.29%)
Apr 25, 2006	35.36	35.74	35.19	35.59	35,998,796	+0.42(+1.18%)
Apr 24, 2006	34.89	35.42	34.89	35.17	14,988,234	+0.16(+0.46%)
Apr 21, 2006	34.86	35.27	34.79	35.01	19,435,218	+0.05(+0.14%)
Apr 20, 2006	34.90	35.29	34.65	34.96	25,078,880	+0.12(+0.34%)
Apr 19, 2006	34.60	34.85	34.22	34.84	20,724,268	-0.06(-0.16%)
Apr 18, 2006	34.76	35.03	34.70	34.90	18,001,974	+0.08(+0.23%)
Apr 17, 2006	34.92	35.09	34.64	34.82	21,210,922	-0.35(-1.01%)
Apr 13, 2006	35.06	35.21	35.02	35.17	11,025,489	+0.11(+0.32%)
Apr 12, 2006	34.98	35.11	34.97	35.06	14,243,127	-0.04(-0.12%)
Apr 11, 2006	35.59	35.61	34.85	35.10	21,635,134	-0.41(-1.15%)
Apr 10, 2006	35.61	35.67	35.39	35.51	11,512,624	-0.08(-0.23%)
Apr 07, 2006	35.73	36.00	35.58	35.59	11,901,593	-0.14(-0.38%)
Apr 06, 2006	35.77	35.99	35.57	35.73	10,633,141	-0.07(-0.21%)
Apr 05, 2006	36.01	36.10	35.75	35.80	14,377,182	-0.24(-0.66%)
Apr 04, 2006	36.07	36.34	35.90	36.04	14,279,980	+0.07(+0.21%)

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.