Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	29.42	29.94	29.42	29.57	1,636,200	+0.16(+0.54%)
Mar 29, 2007	29.66	29.77	29.30	29.41	1,377,856	+0.04(+0.14%)
Mar 28, 2007	29.61	29.73	29.30	29.37	1,400,956	-0.14(-0.46%)
Mar 27, 2007	29.49	29.61	29.19	29.51	2,224,602	-0.02(-0.07%)
Mar 26, 2007	29.67	29.72	29.39	29.53	1,677,840	-0.23(-0.76%)
Mar 23, 2007	29.60	29.86	29.59	29.76	1,364,745	+0.11(+0.36%)
Mar 22, 2007	29.68	29.81	29.48	29.65	1,609,932	-0.04(-0.14%)
Mar 21, 2007	29.18	29.78	29.12	29.69	1,830,778	+0.54(+1.86%)
Mar 20, 2007	28.67	29.29	28.67	29.15	1,860,159	+0.48(+1.67%)
Mar 19, 2007	28.47	28.74	28.44	28.67	930,857	+0.44(+1.54%)
Mar 16, 2007	28.25	28.45	28.05	28.24	1,561,093	+0.04(+0.15%)
Mar 15, 2007	28.15	28.25	28.02	28.19	1,802,758	-0.03(-0.10%)
Mar 14, 2007	28.21	28.36	27.80	28.22	2,028,274	+0.13(+0.45%)
Mar 13, 2007	28.65	28.56	28.04	28.10	2,158,057	-0.56(-1.95%)
Mar 12, 2007	28.71	28.86	28.55	28.65	1,620,245	-0.15(-0.52%)
Mar 09, 2007	28.56	29.08	28.56	28.80	2,233,164	+0.38(+1.34%)
Mar 08, 2007	28.54	28.68	28.38	28.42	1,620,440	+0.08(+0.29%)
Mar 07, 2007	28.33	28.57	28.24	28.34	1,470,810	-0.08(-0.26%)
Mar 06, 2007	28.21	28.55	27.98	28.42	1,908,040	+0.38(+1.36%)
Mar 05, 2007	28.03	28.42	28.01	28.04	1,988,385	-0.24(-0.84%)
Mar 02, 2007	28.23	28.48	28.09	28.27	2,282,392	-0.12(-0.43%)
Mar 01, 2007	27.78	28.44	27.53	28.40	2,374,543	+0.17(+0.62%)
Feb 28, 2007	28.23	28.60	28.06	28.22	2,353,996	-0.01(-0.02%)
Feb 27, 2007	29.29	29.29	28.03	28.23	2,412,758	-1.49(-5.03%)
Feb 26, 2007	30.16	30.21	29.68	29.72	1,753,783	-0.35(-1.17%)
Feb 23, 2007	29.64	30.22	29.53	30.08	2,355,747	+0.44(+1.48%)
Feb 22, 2007	29.79	29.81	29.52	29.64	1,576,465	-0.02(-0.06%)
Feb 21, 2007	29.49	29.69	29.37	29.65	1,268,060	+0.02(+0.07%)
Feb 20, 2007	29.36	29.68	29.14	29.63	1,550,392	+0.32(+1.09%)
Feb 16, 2007	29.20	29.35	29.13	29.31	1,479,955	+0.01(+0.05%)
Feb 15, 2007	29.01	29.34	28.99	29.30	1,620,245	+0.24(+0.84%)
Feb 14, 2007	28.61	29.06	28.59	29.06	1,279,126	+0.59(+2.07%)
Feb 13, 2007	28.47	28.67	28.37	28.47	1,554,453	-0.01(-0.04%)
Feb 12, 2007	28.57	28.75	28.35	28.48	1,342,976	-0.07(-0.24%)
Feb 09, 2007	28.91	29.11	28.42	28.55	1,352,701	-0.29(-1.02%)
Feb 08, 2007	28.93	29.01	28.66	28.84	1,442,207	-0.22(-0.75%)
Feb 07, 2007	28.89	29.14	28.81	29.06	1,715,782	+0.31(+1.07%)
Feb 06, 2007	28.95	29.04	28.51	28.75	2,616,286	-0.50(-1.70%)
Feb 05, 2007	29.07	29.33	28.88	29.25	3,197,878	+0.04(+0.13%)
Feb 02, 2007	28.98	29.29	28.89	29.21	2,297,374	+0.20(+0.67%)
Feb 01, 2007	28.60	29.16	28.41	29.02	2,573,869	+0.66(+2.33%)
Jan 31, 2007	27.87	28.36	27.83	28.36	1,514,395	+0.37(+1.33%)
Jan 30, 2007	27.99	28.17	27.88	27.98	1,932,931	+0.01(+0.02%)
Jan 29, 2007	27.87	28.09	27.83	27.98	1,669,473	+0.01(+0.04%)
Jan 26, 2007	28.14	28.33	27.81	27.96	2,136,653	+0.01(+0.05%)
Jan 25, 2007	28.20	28.36	27.91	27.95	1,822,995	-0.34(-1.19%)
Jan 24, 2007	28.50	28.50	28.07	28.29	2,333,371	-0.12(-0.43%)
Jan 23, 2007	27.86	28.44	27.86	28.41	2,271,301	+0.65(+2.36%)
Jan 22, 2007	28.17	28.17	27.56	27.76	3,065,955	-0.29(-1.03%)
Jan 19, 2007	27.73	28.08	27.58	28.04	2,541,374	+0.30(+1.10%)
Jan 18, 2007	27.28	27.91	27.18	27.74	4,228,943	-0.13(-0.46%)
Jan 17, 2007	28.04	29.00	27.79	27.87	9,469,495	+1.01(+3.78%)
Jan 16, 2007	26.76	26.93	26.59	26.85	3,317,738	+0.09(+0.35%)
Jan 12, 2007	26.59	26.92	26.51	26.76	1,332,660	+0.11(+0.40%)
Jan 11, 2007	26.54	26.69	26.41	26.65	2,152,414	+0.18(+0.70%)
Jan 10, 2007	26.26	26.47	26.16	26.47	1,730,959	+0.02(+0.06%)
Jan 09, 2007	26.24	26.52	26.05	26.45	1,985,856	+0.13(+0.51%)
Jan 08, 2007	26.10	26.38	25.91	26.32	1,886,038	+0.15(+0.56%)
Jan 05, 2007	26.42	26.59	26.11	26.17	3,049,026	+0.07(+0.25%)
Jan 04, 2007	26.21	26.26	25.93	26.10	1,830,778	-0.21(-0.81%)
Jan 03, 2007	26.46	26.68	26.13	26.32	1,940,130	-0.02(-0.09%)
Dec 29, 2006	26.39	26.60	26.31	26.34	1,306,586	-0.10(-0.36%)
Dec 28, 2006	26.39	26.72	26.39	26.44	1,697,881	-0.05(-0.18%)
Dec 27, 2006	26.66	26.69	26.47	26.48	1,378,969	-0.02(-0.06%)
Dec 26, 2006	26.29	26.53	26.29	26.50	885,521	+0.13(+0.48%)
Dec 22, 2006	26.67	26.79	26.38	26.38	1,334,216	-0.26(-0.99%)
Dec 21, 2006	27.06	27.15	26.60	26.64	2,324,615	-0.33(-1.23%)
Dec 20, 2006	27.29	27.35	26.96	26.97	1,372,353	-0.38(-1.38%)
Dec 19, 2006	26.94	27.39	26.91	27.35	1,642,816	+0.18(+0.67%)
Dec 18, 2006	27.09	27.34	27.09	27.17	1,826,886	+0.10(+0.37%)
Dec 15, 2006	27.84	27.84	27.00	27.07	2,510,436	-0.69(-2.48%)
Dec 14, 2006	27.62	27.94	27.52	27.76	1,385,390	+0.10(+0.36%)
Dec 13, 2006	27.80	27.91	27.58	27.66	1,491,435	-0.10(-0.35%)
Dec 12, 2006	27.75	27.82	27.29	27.75	3,434,873	+0.00(+0.00%)
Dec 11, 2006	27.88	28.43	27.65	27.75	3,120,631	-0.98(-3.41%)
Dec 08, 2006	28.43	29.09	28.39	28.73	2,167,202	+0.36(+1.27%)
Dec 07, 2006	28.51	28.85	28.27	28.37	1,812,487	-0.14(-0.50%)
Dec 06, 2006	28.71	28.84	28.43	28.52	2,351,661	-0.15(-0.53%)
Dec 05, 2006	28.83	28.90	28.50	28.67	1,666,749	-0.03(-0.10%)
Dec 04, 2006	28.12	28.74	28.12	28.69	2,109,996	+0.59(+2.10%)
Dec 01, 2006	28.13	28.70	27.80	28.11	2,213,900	-0.50(-1.74%)
Nov 30, 2006	28.54	28.76	28.20	28.60	1,897,129	+0.11(+0.40%)
Nov 29, 2006	28.24	28.81	28.24	28.49	1,873,001	+0.38(+1.37%)
Nov 28, 2006	28.15	28.26	27.95	28.11	2,110,580	-0.25(-0.89%)
Nov 27, 2006	29.04	29.04	28.28	28.36	1,971,457	-0.60(-2.06%)
Nov 24, 2006	28.64	29.09	28.64	28.96	447,917	+0.04(+0.14%)
Nov 22, 2006	29.12	29.29	28.82	28.91	1,014,526	-0.18(-0.62%)
Nov 21, 2006	28.72	29.25	28.71	29.10	2,356,915	+0.35(+1.22%)
Nov 20, 2006	28.68	28.90	28.63	28.75	1,723,371	+0.00(+0.01%)
Nov 17, 2006	28.67	28.87	28.54	28.74	1,567,904	+0.01(+0.04%)
Nov 16, 2006	29.03	29.12	28.63	28.73	3,691,132	-0.22(-0.76%)
Nov 15, 2006	28.93	29.21	28.86	28.95	2,293,288	-0.02(-0.08%)
Nov 14, 2006	29.00	29.06	28.67	28.98	2,160,392	+0.08(+0.26%)
Nov 13, 2006	28.81	29.27	28.69	28.90	2,578,538	+0.09(+0.31%)
Nov 10, 2006	28.62	28.97	28.62	28.81	2,442,140	+0.23(+0.80%)
Nov 09, 2006	29.05	29.07	28.55	28.58	2,996,685	-0.48(-1.66%)
Nov 08, 2006	28.51	29.11	28.44	29.06	2,620,372	+0.42(+1.48%)
Nov 07, 2006	27.76	28.98	27.76	28.64	2,748,404	+0.58(+2.08%)
Nov 06, 2006	27.62	28.22	27.55	28.06	2,851,530	+0.27(+0.99%)
Nov 03, 2006	28.33	28.35	27.73	27.78	2,371,119	-0.35(-1.23%)
Nov 02, 2006	28.23	28.23	27.92	28.13	2,353,412	-0.23(-0.82%)
Nov 01, 2006	28.91	28.91	28.30	28.36	2,833,629	-0.29(-1.02%)
Oct 31, 2006	28.55	28.73	28.19	28.65	2,813,977	+0.40(+1.42%)
Oct 30, 2006	28.39	28.47	28.06	28.25	2,146,577	-0.02(-0.08%)
Oct 27, 2006	28.25	28.68	28.16	28.28	2,064,270	-0.21(-0.73%)
Oct 26, 2006	28.75	28.76	28.24	28.49	2,328,701	-0.08(-0.29%)
Oct 25, 2006	28.78	28.85	28.32	28.57	1,646,707	-0.13(-0.47%)
Oct 24, 2006	28.37	28.73	28.36	28.70	2,639,441	+0.33(+1.17%)
Oct 23, 2006	27.76	28.50	27.76	28.37	1,409,712	+0.49(+1.77%)
Oct 20, 2006	28.15	28.34	27.75	27.88	3,286,800	-0.79(-2.75%)
Oct 19, 2006	28.44	28.70	28.23	28.66	1,751,001	+0.21(+0.72%)
Oct 18, 2006	29.83	30.15	27.92	28.46	7,481,303	-0.24(-0.85%)
Oct 17, 2006	29.12	29.14	28.38	28.70	2,050,066	-0.44(-1.52%)
Oct 16, 2006	28.35	29.15	28.30	29.14	2,545,071	+0.88(+3.12%)
Oct 13, 2006	28.23	28.32	28.09	28.26	1,345,891	+0.08(+0.29%)
Oct 12, 2006	28.12	28.35	27.99	28.18	1,482,679	+0.35(+1.24%)
Oct 11, 2006	27.41	27.87	27.39	27.83	1,958,420	+0.29(+1.06%)
Oct 10, 2006	27.39	27.87	27.39	27.54	1,052,663	+0.13(+0.49%)
Oct 09, 2006	27.23	27.50	27.12	27.41	669,540	+0.05(+0.20%)
Oct 06, 2006	27.33	27.41	27.10	27.36	1,243,932	-0.02(-0.09%)
Oct 05, 2006	26.83	27.39	26.76	27.38	2,131,983	+0.56(+2.08%)
Oct 04, 2006	26.50	26.82	26.48	26.82	1,841,090	+0.20(+0.75%)
Oct 03, 2006	26.62	26.89	26.48	26.62	1,442,012	-0.08(-0.30%)
Oct 02, 2006	26.59	26.89	26.45	26.70	1,283,821	+0.07(+0.26%)
Sep 29, 2006	26.85	26.96	26.59	26.63	1,113,566	-0.29(-1.07%)
Sep 28, 2006	26.87	27.05	26.68	26.92	928,523	+0.12(+0.43%)
Sep 27, 2006	26.42	26.92	26.42	26.80	1,506,028	+0.33(+1.24%)
Sep 26, 2006	26.30	26.51	25.96	26.47	1,668,306	+0.36(+1.38%)
Sep 25, 2006	26.18	26.35	25.93	26.11	1,740,105	-0.07(-0.27%)
Sep 22, 2006	26.22	26.31	25.74	26.19	2,173,039	+0.15(+0.58%)
Sep 21, 2006	26.81	26.81	26.02	26.04	2,278,889	-0.48(-1.80%)
Sep 20, 2006	26.47	26.55	26.17	26.51	1,400,762	+0.25(+0.94%)
Sep 19, 2006	26.22	26.39	26.07	26.27	2,027,106	+0.04(+0.17%)
Sep 18, 2006	26.04	26.33	25.97	26.22	1,667,916	+0.18(+0.70%)
Sep 15, 2006	26.04	26.39	25.91	26.04	2,235,888	+0.24(+0.94%)
Sep 14, 2006	25.68	26.01	25.61	25.80	1,115,901	-0.08(-0.30%)
Sep 13, 2006	25.59	25.99	25.59	25.87	1,812,487	+0.31(+1.22%)
Sep 12, 2006	25.22	25.62	25.20	25.56	1,621,412	+0.41(+1.65%)
Sep 11, 2006	25.54	25.58	25.00	25.15	2,040,337	-0.52(-2.02%)
Sep 08, 2006	25.49	25.74	25.43	25.67	1,370,213	+0.25(+1.00%)
Sep 07, 2006	25.32	25.58	25.24	25.41	2,176,152	-0.22(-0.87%)
Sep 06, 2006	25.90	26.16	25.57	25.64	2,087,036	-0.49(-1.86%)
Sep 05, 2006	25.83	26.13	25.77	26.12	1,997,141	+0.27(+1.06%)
Sep 01, 2006	25.49	25.94	25.47	25.85	1,208,714	+0.48(+1.88%)
Aug 31, 2006	25.34	25.57	25.28	25.37	1,674,727	+0.13(+0.53%)
Aug 30, 2006	25.35	25.48	25.06	25.24	2,179,071	-0.03(-0.14%)
Aug 29, 2006	25.52	25.66	25.05	25.27	1,641,454	-0.18(-0.70%)
Aug 28, 2006	25.42	25.75	25.40	25.45	1,245,878	+0.04(+0.16%)
Aug 25, 2006	25.23	25.45	25.11	25.41	945,451	+0.04(+0.15%)
Aug 24, 2006	25.73	25.74	25.21	25.37	1,043,129	-0.28(-1.10%)
Aug 23, 2006	25.65	25.94	25.50	25.65	715,071	-0.04(-0.15%)
Aug 22, 2006	25.55	25.98	25.51	25.69	1,598,063	+0.13(+0.51%)
Aug 21, 2006	25.53	25.65	25.38	25.56	1,067,256	-0.05(-0.19%)
Aug 18, 2006	26.01	26.12	25.56	25.61	1,530,739	-0.19(-0.73%)
Aug 17, 2006	25.47	25.94	25.46	25.80	1,753,725	+0.23(+0.88%)
Aug 16, 2006	25.05	25.61	24.85	25.57	1,520,816	+0.66(+2.65%)
Aug 15, 2006	24.44	24.91	24.33	24.91	806,717	+0.70(+2.87%)
Aug 14, 2006	24.51	24.66	24.20	24.21	1,045,853	-0.10(-0.41%)
Aug 11, 2006	24.46	24.49	24.08	24.31	1,352,312	-0.32(-1.29%)
Aug 10, 2006	24.37	24.66	24.28	24.63	1,478,009	+0.23(+0.93%)
Aug 09, 2006	25.07	25.19	24.34	24.41	1,704,497	-0.43(-1.74%)
Aug 08, 2006	25.65	25.65	24.74	24.84	1,945,384	-0.59(-2.32%)
Aug 07, 2006	25.35	25.66	25.21	25.43	1,323,709	-0.10(-0.39%)
Aug 04, 2006	25.94	26.08	25.30	25.53	2,544,876	+0.15(+0.61%)
Aug 03, 2006	24.88	25.48	24.88	25.37	1,925,342	+0.40(+1.61%)
Aug 02, 2006	24.79	25.05	24.58	24.97	1,554,283	+0.25(+1.01%)
Aug 01, 2006	25.01	25.16	24.55	24.72	2,364,698	-0.03(-0.12%)
Jul 31, 2006	24.69	24.92	24.26	24.75	2,379,486	+0.23(+0.92%)
Jul 28, 2006	24.41	24.67	24.23	24.52	1,926,510	+0.27(+1.13%)
Jul 27, 2006	24.48	24.77	24.18	24.25	1,241,597	-0.15(-0.62%)
Jul 26, 2006	24.88	24.88	24.25	24.40	1,649,821	-0.18(-0.74%)
Jul 25, 2006	24.43	24.72	24.13	24.58	1,296,663	+0.19(+0.77%)
Jul 24, 2006	24.13	24.43	24.02	24.39	2,726,028	+0.50(+2.08%)
Jul 21, 2006	24.47	24.51	23.88	23.90	2,700,928	-0.62(-2.53%)
Jul 20, 2006	25.27	25.61	24.48	24.52	1,582,692	-0.75(-2.97%)
Jul 19, 2006	24.51	25.58	24.51	25.27	2,795,687	+0.71(+2.89%)
Jul 18, 2006	24.36	24.62	24.04	24.56	2,053,569	+0.33(+1.37%)
Jul 17, 2006	24.67	24.91	24.12	24.23	2,262,156	-0.61(-2.44%)
Jul 14, 2006	25.15	25.17	24.64	24.83	1,672,975	-0.18(-0.74%)
Jul 13, 2006	25.32	25.38	24.97	25.02	1,549,224	-0.59(-2.31%)
Jul 12, 2006	26.01	26.04	25.53	25.61	1,130,299	-0.49(-1.86%)
Jul 11, 2006	26.04	26.21	25.85	26.10	1,139,055	-0.01(-0.03%)
Jul 10, 2006	26.35	26.35	25.97	26.10	1,884,092	-0.27(-1.03%)
Jul 07, 2006	26.79	26.79	26.27	26.38	2,767,862	+0.24(+0.93%)
Jul 06, 2006	26.12	26.49	26.01	26.13	1,342,583	-0.06(-0.25%)
Jul 05, 2006	26.30	26.38	26.01	26.20	1,271,562	-0.41(-1.53%)
Jul 03, 2006	26.79	26.79	26.52	26.60	762,353	+0.02(+0.06%)
Jun 30, 2006	26.66	26.66	26.41	26.59	1,726,290	-0.07(-0.26%)
Jun 29, 2006	26.14	26.69	26.14	26.66	1,277,983	+0.74(+2.84%)
Jun 28, 2006	25.95	26.05	25.50	25.92	1,378,969	+0.01(+0.03%)
Jun 27, 2006	25.89	26.18	25.83	25.91	2,183,741	+0.01(+0.04%)
Jun 26, 2006	25.80	26.03	25.68	25.90	611,751	+0.17(+0.65%)
Jun 23, 2006	25.59	26.04	25.45	25.73	939,224	+0.00(+0.00%)
Jun 22, 2006	25.62	25.81	25.43	25.73	1,249,575	-0.13(-0.52%)
Jun 21, 2006	25.40	26.07	25.40	25.87	2,436,302	+0.45(+1.75%)
Jun 20, 2006	25.46	25.68	25.26	25.42	1,292,382	-0.01(-0.04%)
Jun 19, 2006	25.59	25.70	25.36	25.43	1,904,328	-0.07(-0.27%)
Jun 16, 2006	25.50	25.81	25.28	25.50	2,602,666	-0.16(-0.64%)
Jun 15, 2006	25.00	25.75	24.89	25.67	3,271,817	+0.98(+3.98%)
Jun 14, 2006	24.61	24.81	24.37	24.68	2,195,610	+0.10(+0.42%)
Jun 13, 2006	25.05	25.23	24.45	24.58	2,509,463	-0.63(-2.51%)
Jun 12, 2006	25.77	25.82	25.13	25.21	1,725,317	-0.40(-1.57%)
Jun 09, 2006	25.71	25.94	25.56	25.61	1,716,755	+0.12(+0.48%)
Jun 08, 2006	25.70	25.83	24.85	25.49	2,514,133	-0.23(-0.91%)
Jun 07, 2006	25.88	26.11	25.69	25.72	1,942,660	-0.13(-0.49%)
Jun 06, 2006	26.38	26.50	25.65	25.85	2,646,057	-0.49(-1.86%)
Jun 05, 2006	26.93	27.07	26.34	26.34	1,565,374	-0.67(-2.50%)
Jun 02, 2006	27.15	27.25	26.72	27.02	1,414,577	+0.01(+0.05%)
Jun 01, 2006	26.90	27.06	26.59	27.00	1,433,840	+0.27(+1.01%)
May 31, 2006	26.50	26.79	26.25	26.73	1,580,940	+0.42(+1.60%)
May 30, 2006	26.69	26.87	26.31	26.31	1,244,322	-0.58(-2.17%)
May 26, 2006	26.94	27.05	26.66	26.89	1,132,829	-0.01(-0.05%)
May 25, 2006	26.80	26.91	26.48	26.91	990,204	+0.40(+1.50%)
May 24, 2006	26.60	26.81	25.98	26.51	1,279,540	-0.11(-0.42%)
May 23, 2006	27.02	27.29	26.59	26.62	1,460,497	-0.10(-0.36%)
May 22, 2006	26.80	27.05	26.42	26.72	1,400,178	-0.28(-1.04%)
May 19, 2006	26.94	27.26	26.76	27.00	1,859,575	+0.10(+0.37%)
May 18, 2006	27.39	27.53	26.90	26.90	1,347,253	-0.49(-1.79%)
May 17, 2006	28.00	28.19	27.20	27.39	1,801,202	-0.91(-3.22%)
May 16, 2006	28.54	28.62	28.27	28.30	1,353,869	+0.14(+0.49%)
May 15, 2006	28.11	28.39	27.87	28.16	1,978,462	+0.00(+0.00%)
May 12, 2006	29.22	29.24	28.12	28.16	2,047,342	-1.10(-3.77%)
May 11, 2006	29.35	29.67	29.17	29.27	1,231,479	+0.05(+0.19%)
May 10, 2006	29.34	29.53	29.13	29.21	1,312,618	-0.21(-0.72%)
May 09, 2006	29.18	29.47	29.16	29.42	1,106,172	+0.22(+0.74%)
May 08, 2006	29.48	29.64	29.18	29.21	1,262,028	-0.26(-0.88%)
May 05, 2006	29.64	29.80	29.15	29.47	1,573,157	+0.23(+0.79%)
May 04, 2006	29.01	29.33	28.99	29.24	1,379,942	+0.34(+1.17%)
May 03, 2006	28.57	28.96	28.57	28.90	1,240,430	+0.34(+1.18%)
May 02, 2006	28.37	28.78	28.28	28.56	1,877,282	+0.42(+1.49%)
May 01, 2006	28.16	28.40	28.03	28.15	1,550,003	+0.38(+1.36%)
Apr 28, 2006	27.89	28.01	27.71	27.77	960,433	-0.18(-0.64%)
Apr 27, 2006	28.33	28.38	27.93	27.95	1,528,988	-0.47(-1.66%)
Apr 26, 2006	28.19	28.57	28.17	28.42	1,059,473	+0.31(+1.10%)
Apr 25, 2006	28.73	28.73	28.03	28.11	1,638,730	-0.57(-1.97%)
Apr 24, 2006	28.90	28.96	28.53	28.68	1,059,084	-0.28(-0.97%)
Apr 21, 2006	29.15	29.15	28.66	28.96	1,580,746	-0.04(-0.14%)
Apr 20, 2006	28.97	29.26	28.72	29.00	1,662,663	+0.10(+0.33%)
Apr 19, 2006	28.78	29.03	28.53	28.90	2,090,538	+0.18(+0.63%)
Apr 18, 2006	28.06	28.95	27.78	28.72	4,163,760	+1.56(+5.75%)
Apr 17, 2006	27.14	27.44	26.94	27.16	1,699,243	+0.10(+0.37%)
Apr 13, 2006	27.20	27.28	27.00	27.06	1,042,739	-0.14(-0.52%)
Apr 12, 2006	27.01	27.26	26.93	27.20	1,153,454	+0.19(+0.71%)
Apr 11, 2006	27.07	27.18	26.87	27.01	1,687,374	-0.08(-0.29%)
Apr 10, 2006	26.86	27.11	26.69	27.09	1,469,837	+0.23(+0.84%)
Apr 07, 2006	27.10	27.33	26.78	26.86	2,355,747	-0.10(-0.36%)
Apr 06, 2006	27.19	27.30	26.48	26.96	4,414,570	-1.27(-4.49%)
Apr 05, 2006	28.25	28.39	28.12	28.23	1,136,720	+0.04(+0.16%)
Apr 04, 2006	27.93	28.26	27.83	28.18	1,148,979	+0.30(+1.09%)

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.