Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.75	32.47	31.61	31.90	10,854,378	+0.24(+0.74%)
Apr 27, 2007	31.46	32.42	31.46	31.66	7,880,535	-0.25(-0.79%)
Apr 26, 2007	31.30	32.03	31.19	31.92	8,153,975	+0.45(+1.42%)
Apr 25, 2007	31.46	31.55	31.06	31.47	7,061,962	+0.09(+0.29%)
Apr 24, 2007	31.27	31.53	30.86	31.38	8,325,113	+0.34(+1.09%)
Apr 23, 2007	30.89	31.13	30.78	31.04	6,181,245	-0.09(-0.30%)
Apr 20, 2007	31.62	31.62	30.88	31.13	8,854,182	-0.01(-0.02%)
Apr 19, 2007	31.08	31.67	30.82	31.13	9,798,997	-0.25(-0.80%)
Apr 18, 2007	31.40	31.66	31.11	31.39	7,522,908	+0.06(+0.18%)
Apr 17, 2007	31.42	31.43	31.13	31.33	6,559,423	-0.08(-0.26%)
Apr 16, 2007	31.26	31.44	30.94	31.41	7,534,585	-0.01(-0.04%)
Apr 13, 2007	31.68	31.73	30.96	31.42	9,897,439	-0.55(-1.71%)
Apr 12, 2007	31.84	32.09	31.58	31.97	8,351,554	+0.18(+0.56%)
Apr 11, 2007	32.16	32.30	31.75	31.79	8,421,451	-0.58(-1.79%)
Apr 10, 2007	31.81	32.46	31.67	32.37	10,193,933	+0.48(+1.51%)
Apr 09, 2007	32.04	32.08	31.53	31.89	8,076,014	-0.18(-0.57%)
Apr 05, 2007	31.66	32.10	31.52	32.07	7,406,497	+0.35(+1.10%)
Apr 04, 2007	31.43	31.81	31.34	31.72	10,854,568	+0.59(+1.88%)
Apr 03, 2007	30.87	31.27	30.59	31.13	7,788,484	+0.41(+1.33%)
Apr 02, 2007	30.66	30.79	30.28	30.73	8,046,472	+0.11(+0.36%)
Mar 30, 2007	30.59	30.92	30.48	30.62	6,946,601	-0.09(-0.28%)
Mar 29, 2007	30.77	30.89	30.13	30.70	8,266,250	+0.07(+0.22%)
Mar 28, 2007	30.81	31.05	30.47	30.63	5,301,959	-0.29(-0.95%)
Mar 27, 2007	31.11	31.51	30.93	30.93	7,433,287	-0.30(-0.97%)
Mar 26, 2007	31.20	31.40	30.73	31.23	6,376,876	+0.03(+0.09%)
Mar 23, 2007	30.84	31.30	30.77	31.20	7,030,220	+0.42(+1.36%)
Mar 22, 2007	31.17	31.23	30.51	30.78	6,994,232	-0.38(-1.22%)
Mar 21, 2007	30.49	31.24	30.26	31.16	8,208,699	+0.71(+2.34%)
Mar 20, 2007	30.01	30.58	29.87	30.45	8,095,992	+0.45(+1.51%)
Mar 19, 2007	30.04	30.12	29.72	30.00	6,442,674	+0.12(+0.40%)
Mar 16, 2007	29.85	30.11	29.53	29.88	7,617,540	+0.01(+0.04%)
Mar 15, 2007	29.92	29.97	29.65	29.87	5,151,788	+0.02(+0.06%)
Mar 14, 2007	29.70	29.85	29.28	29.85	6,925,024	+0.28(+0.93%)
Mar 13, 2007	30.30	30.16	29.56	29.57	8,565,422	-0.72(-2.39%)
Mar 12, 2007	30.19	30.53	30.10	30.30	8,180,172	-0.05(-0.17%)
Mar 09, 2007	30.75	30.75	30.00	30.35	8,415,218	-0.15(-0.49%)
Mar 08, 2007	29.87	30.88	29.86	30.50	18,438,624	+1.18(+4.04%)
Mar 07, 2007	29.23	29.57	29.10	29.31	7,014,454	-0.06(-0.20%)
Mar 06, 2007	29.70	29.71	29.17	29.37	8,261,710	+0.01(+0.04%)
Mar 05, 2007	28.64	29.85	28.57	29.36	13,500,292	+0.70(+2.44%)
Mar 02, 2007	29.00	29.38	28.43	28.66	9,287,080	-0.58(-1.98%)
Mar 01, 2007	29.14	29.50	28.83	29.24	10,598,194	-0.47(-1.58%)
Feb 28, 2007	30.07	30.27	29.69	29.71	11,176,602	-0.32(-1.07%)
Feb 27, 2007	30.76	30.82	29.75	30.03	16,399,559	-1.22(-3.90%)
Feb 26, 2007	31.23	31.39	30.97	31.25	7,719,450	+0.15(+0.48%)
Feb 23, 2007	30.53	31.32	30.50	31.10	18,192,374	+1.10(+3.66%)
Feb 22, 2007	29.57	30.00	29.50	30.00	7,729,880	+0.61(+2.07%)
Feb 21, 2007	29.34	29.57	29.23	29.39	5,563,705	-0.04(-0.14%)
Feb 20, 2007	29.08	29.48	28.73	29.43	7,540,473	+0.21(+0.71%)
Feb 16, 2007	29.21	29.29	28.88	29.23	6,928,066	+0.06(+0.20%)
Feb 15, 2007	28.88	29.24	28.77	29.17	4,606,928	+0.24(+0.81%)
Feb 14, 2007	28.60	29.18	28.48	28.94	7,013,094	+0.57(+2.00%)
Feb 13, 2007	28.66	28.77	28.27	28.37	5,080,513	-0.14(-0.50%)
Feb 12, 2007	28.36	28.59	28.19	28.51	6,079,923	-0.01(-0.02%)
Feb 09, 2007	28.91	29.29	28.28	28.52	11,226,824	-0.72(-2.47%)
Feb 08, 2007	29.26	29.49	29.18	29.24	6,844,390	-0.16(-0.55%)
Feb 07, 2007	29.25	29.73	29.14	29.40	7,084,014	+0.24(+0.81%)
Feb 06, 2007	29.24	29.34	28.90	29.16	8,533,060	-0.29(-0.97%)
Feb 05, 2007	28.88	29.79	28.77	29.45	15,417,273	+0.74(+2.58%)
Feb 02, 2007	28.02	28.71	28.00	28.71	7,219,809	+0.64(+2.29%)
Feb 01, 2007	28.15	28.55	27.74	28.07	7,848,086	-0.21(-0.75%)
Jan 31, 2007	28.17	28.46	27.72	28.28	5,907,434	+0.07(+0.26%)
Jan 30, 2007	28.34	28.45	27.97	28.21	5,709,251	-0.05(-0.18%)
Jan 29, 2007	28.09	28.58	27.99	28.26	8,437,416	+0.17(+0.59%)
Jan 26, 2007	27.40	28.33	27.12	28.09	12,877,911	+1.05(+3.86%)
Jan 25, 2007	27.42	27.96	26.95	27.05	7,249,737	-0.36(-1.32%)
Jan 24, 2007	27.08	27.59	26.97	27.41	6,429,490	+0.44(+1.62%)
Jan 23, 2007	27.71	27.71	26.90	26.97	9,236,128	-0.69(-2.49%)
Jan 22, 2007	27.52	27.84	27.07	27.66	7,958,003	+0.09(+0.33%)
Jan 19, 2007	27.41	28.04	27.18	27.57	8,657,243	+0.11(+0.42%)
Jan 18, 2007	28.68	28.76	27.33	27.45	18,827,416	-1.98(-6.71%)
Jan 17, 2007	29.00	29.82	28.81	29.43	8,497,663	+0.31(+1.06%)
Jan 16, 2007	29.67	29.97	28.94	29.12	10,643,236	-0.84(-2.80%)
Jan 12, 2007	29.88	30.28	29.61	29.96	5,345,012	+0.06(+0.19%)
Jan 11, 2007	29.98	30.34	29.70	29.90	7,925,817	+0.09(+0.29%)
Jan 10, 2007	29.12	29.88	29.00	29.81	6,277,035	+0.47(+1.60%)
Jan 09, 2007	29.28	29.77	28.94	29.34	7,746,472	+0.30(+1.05%)
Jan 08, 2007	28.74	29.51	28.67	29.04	7,015,360	+0.24(+0.84%)
Jan 05, 2007	28.48	28.82	28.29	28.80	6,789,016	+0.06(+0.20%)
Jan 04, 2007	28.30	28.82	27.95	28.74	5,756,116	+0.61(+2.16%)
Jan 03, 2007	28.71	29.37	27.87	28.13	8,409,615	-0.44(-1.53%)
Dec 29, 2006	28.65	29.03	28.56	28.57	3,361,422	-0.08(-0.28%)
Dec 28, 2006	28.75	29.06	28.57	28.65	2,743,840	-0.18(-0.64%)
Dec 27, 2006	28.95	29.03	28.74	28.83	2,474,089	+0.11(+0.40%)
Dec 26, 2006	28.33	28.84	28.30	28.72	2,464,178	+0.43(+1.52%)
Dec 22, 2006	28.71	28.89	28.28	28.29	3,735,253	-0.30(-1.06%)
Dec 21, 2006	28.94	29.02	28.34	28.59	5,648,659	-0.34(-1.17%)
Dec 20, 2006	28.45	29.14	28.45	28.93	6,266,991	+0.40(+1.39%)
Dec 19, 2006	28.82	28.83	28.38	28.53	5,122,421	-0.48(-1.66%)
Dec 18, 2006	29.08	29.57	28.79	29.02	5,363,073	+0.10(+0.34%)
Dec 15, 2006	28.94	29.26	28.83	28.92	7,931,186	-0.02(-0.08%)
Dec 14, 2006	28.77	29.03	28.57	28.94	9,330,229	+0.30(+1.04%)
Dec 13, 2006	29.69	29.73	28.57	28.64	8,230,551	-0.79(-2.67%)
Dec 12, 2006	29.74	29.96	29.10	29.43	5,379,587	-0.18(-0.60%)
Dec 11, 2006	29.29	29.97	29.15	29.61	6,568,716	+0.29(+0.98%)
Dec 08, 2006	29.41	29.76	29.13	29.32	6,706,235	-0.25(-0.85%)
Dec 07, 2006	29.95	30.08	29.57	29.57	6,232,299	-0.24(-0.81%)
Dec 06, 2006	29.46	30.09	29.34	29.81	4,461,069	+0.20(+0.66%)
Dec 05, 2006	29.85	29.98	29.53	29.62	4,224,426	-0.07(-0.23%)
Dec 04, 2006	29.06	30.07	28.80	29.69	6,294,072	+0.60(+2.07%)
Dec 01, 2006	29.62	29.93	28.49	29.08	8,099,409	-0.59(-1.97%)
Nov 30, 2006	29.22	29.80	28.94	29.67	7,374,116	+0.36(+1.21%)
Nov 29, 2006	29.48	29.72	28.91	29.31	5,136,341	-0.03(-0.10%)
Nov 28, 2006	28.74	29.43	28.65	29.34	6,699,947	+0.54(+1.87%)
Nov 27, 2006	29.43	29.78	28.72	28.80	5,795,727	-0.90(-3.02%)
Nov 24, 2006	29.80	30.00	29.67	29.70	1,664,721	-0.41(-1.35%)
Nov 22, 2006	29.88	30.30	29.68	30.11	4,988,543	+0.30(+1.00%)
Nov 21, 2006	29.87	30.20	29.52	29.81	5,660,320	-0.16(-0.54%)
Nov 20, 2006	29.83	30.00	29.18	29.97	6,477,983	+0.29(+0.97%)
Nov 17, 2006	29.29	29.91	29.13	29.68	9,600,799	+0.37(+1.25%)
Nov 16, 2006	28.83	29.52	28.52	29.31	8,149,552	+0.36(+1.23%)
Nov 15, 2006	29.21	29.41	28.73	28.96	7,401,569	-0.22(-0.75%)
Nov 14, 2006	28.36	29.26	27.86	29.18	8,925,436	+0.83(+2.92%)
Nov 13, 2006	27.95	28.44	27.74	28.35	5,002,909	+0.47(+1.69%)
Nov 10, 2006	27.62	27.94	27.32	27.88	4,070,655	+0.40(+1.46%)
Nov 09, 2006	28.50	28.61	27.43	27.48	6,576,058	-0.93(-3.27%)
Nov 08, 2006	28.22	28.58	27.94	28.41	5,537,370	+0.06(+0.22%)
Nov 07, 2006	27.97	28.85	27.93	28.34	7,833,435	+0.42(+1.52%)
Nov 06, 2006	27.49	28.05	27.18	27.92	4,773,434	+0.55(+1.99%)
Nov 03, 2006	27.29	27.52	26.86	27.37	4,675,647	+0.16(+0.57%)
Nov 02, 2006	27.37	27.67	27.10	27.22	5,784,742	-0.37(-1.33%)
Nov 01, 2006	28.33	28.33	27.40	27.59	5,327,850	-0.65(-2.30%)
Oct 31, 2006	28.46	28.62	27.92	28.23	5,198,743	-0.12(-0.43%)
Oct 30, 2006	27.98	28.71	27.85	28.36	7,073,950	+0.68(+2.47%)
Oct 27, 2006	28.36	28.48	27.39	27.67	6,453,775	-0.85(-2.98%)
Oct 26, 2006	28.40	28.58	27.96	28.52	6,424,072	+0.05(+0.16%)
Oct 25, 2006	27.49	28.98	27.32	28.48	17,447,318	+2.20(+8.37%)
Oct 24, 2006	26.86	27.05	26.28	26.28	7,291,765	-0.53(-1.99%)
Oct 23, 2006	26.33	27.26	26.26	26.81	7,265,018	+0.34(+1.30%)
Oct 20, 2006	26.69	26.72	26.20	26.47	4,673,769	-0.21(-0.80%)
Oct 19, 2006	26.64	27.01	26.29	26.68	7,144,842	+0.03(+0.13%)
Oct 18, 2006	27.50	27.57	26.50	26.64	12,224,608	-1.10(-3.97%)
Oct 17, 2006	28.14	28.19	27.56	27.75	8,083,830	-0.70(-2.46%)
Oct 16, 2006	28.37	28.52	28.00	28.45	5,408,941	+0.42(+1.50%)
Oct 13, 2006	27.93	28.18	27.74	28.03	7,406,762	-0.01(-0.04%)
Oct 12, 2006	27.94	28.05	27.18	28.04	7,433,995	+0.29(+1.03%)
Oct 11, 2006	27.41	28.12	27.33	27.75	8,651,643	+0.34(+1.24%)
Oct 10, 2006	27.51	27.97	26.76	27.41	8,576,599	-0.08(-0.29%)
Oct 09, 2006	26.62	27.86	26.57	27.49	8,805,551	+0.80(+2.99%)
Oct 06, 2006	26.02	26.93	25.88	26.70	10,050,731	+0.83(+3.20%)
Oct 05, 2006	25.79	25.92	25.51	25.87	4,759,724	-0.05(-0.18%)
Oct 04, 2006	25.11	25.99	24.91	25.91	6,158,014	+0.73(+2.92%)
Oct 03, 2006	25.13	25.49	24.90	25.18	4,472,578	-0.11(-0.45%)
Oct 02, 2006	25.62	25.92	25.28	25.29	4,270,041	-0.24(-0.94%)
Sep 29, 2006	25.65	25.76	25.25	25.54	4,866,272	-0.16(-0.60%)
Sep 28, 2006	25.43	25.70	25.19	25.69	5,194,417	+0.13(+0.52%)
Sep 27, 2006	26.01	26.27	25.43	25.56	5,419,686	-0.49(-1.90%)
Sep 26, 2006	25.95	26.18	25.61	26.05	6,094,899	+0.19(+0.73%)
Sep 25, 2006	25.29	26.02	24.81	25.86	7,062,254	+0.80(+3.18%)
Sep 22, 2006	25.06	25.38	24.88	25.06	5,237,583	+0.06(+0.23%)
Sep 21, 2006	25.66	25.69	24.84	25.01	6,918,135	-0.51(-1.98%)
Sep 20, 2006	25.64	25.67	25.21	25.51	6,180,833	+0.09(+0.34%)
Sep 19, 2006	25.86	25.89	24.98	25.43	7,580,139	-0.49(-1.88%)
Sep 18, 2006	26.03	26.26	25.71	25.91	6,780,128	-0.18(-0.68%)
Sep 15, 2006	26.63	26.91	26.01	26.09	9,655,105	-0.30(-1.13%)
Sep 14, 2006	26.24	26.52	26.05	26.39	5,189,924	-0.09(-0.33%)
Sep 13, 2006	26.56	26.89	26.16	26.48	9,306,294	-0.10(-0.39%)
Sep 12, 2006	25.71	26.78	25.47	26.58	11,736,668	+1.03(+4.05%)
Sep 11, 2006	25.32	25.95	25.07	25.55	5,499,504	+0.16(+0.61%)
Sep 08, 2006	25.19	25.47	24.93	25.39	5,873,634	+0.24(+0.94%)
Sep 07, 2006	24.39	25.42	24.38	25.16	9,724,764	+0.64(+2.62%)
Sep 06, 2006	24.97	25.11	24.48	24.51	5,426,617	-0.72(-2.87%)
Sep 05, 2006	24.85	25.32	24.57	25.24	4,848,314	+0.37(+1.48%)
Sep 01, 2006	25.37	25.42	24.84	24.87	3,516,696	-0.34(-1.37%)
Aug 31, 2006	25.83	25.83	25.18	25.21	4,861,725	-0.49(-1.90%)
Aug 30, 2006	25.11	25.83	24.74	25.70	7,381,465	+0.70(+2.80%)
Aug 29, 2006	24.86	25.10	24.52	25.00	8,245,265	+0.27(+1.09%)
Aug 28, 2006	24.60	24.89	24.40	24.73	8,603,755	+0.16(+0.63%)
Aug 25, 2006	24.80	24.98	24.51	24.58	5,962,364	-0.23(-0.93%)
Aug 24, 2006	24.93	24.98	24.53	24.81	7,214,000	-0.07(-0.28%)
Aug 23, 2006	25.26	25.41	24.71	24.88	6,624,128	-0.28(-1.12%)
Aug 22, 2006	25.71	25.94	25.07	25.16	7,499,900	-0.50(-1.95%)
Aug 21, 2006	25.90	25.96	25.33	25.66	5,222,379	-0.36(-1.39%)
Aug 18, 2006	25.69	26.10	25.36	26.02	5,425,496	+0.25(+0.96%)
Aug 17, 2006	25.70	26.30	25.56	25.77	9,945,274	+0.02(+0.09%)
Aug 16, 2006	24.41	25.80	24.40	25.75	10,666,988	+1.18(+4.82%)
Aug 15, 2006	23.82	24.67	23.70	24.57	8,345,696	+1.18(+5.06%)
Aug 14, 2006	23.53	23.99	23.23	23.38	4,894,200	+0.06(+0.25%)
Aug 11, 2006	23.82	23.84	23.13	23.32	6,193,974	-0.49(-2.05%)
Aug 10, 2006	23.77	24.23	23.63	23.81	6,512,238	+0.02(+0.10%)
Aug 09, 2006	24.28	24.85	23.71	23.79	10,468,698	-0.25(-1.03%)
Aug 08, 2006	23.97	24.38	23.74	24.04	7,703,449	+0.10(+0.41%)
Aug 07, 2006	24.10	24.43	23.76	23.94	3,893,369	-0.19(-0.79%)
Aug 04, 2006	24.69	25.35	23.82	24.13	8,283,062	-0.25(-1.04%)
Aug 03, 2006	23.82	24.61	23.65	24.38	6,125,765	+0.33(+1.36%)
Aug 02, 2006	23.88	24.31	23.73	24.05	4,173,641	+0.25(+1.06%)
Aug 01, 2006	24.05	24.05	23.57	23.80	5,137,410	-0.42(-1.75%)
Jul 31, 2006	24.23	24.66	23.91	24.23	7,042,910	-0.10(-0.40%)
Jul 28, 2006	22.98	24.40	22.95	24.32	10,498,287	+1.31(+5.69%)
Jul 27, 2006	23.08	23.93	22.96	23.01	11,769,650	+0.17(+0.75%)
Jul 26, 2006	22.68	23.49	22.41	22.84	8,875,506	+0.01(+0.03%)
Jul 25, 2006	22.68	23.10	22.55	22.84	6,497,797	-0.02(-0.08%)
Jul 24, 2006	22.42	23.01	22.48	22.85	6,305,916	+0.43(+1.92%)
Jul 21, 2006	22.49	22.64	22.04	22.42	11,036,341	-0.51(-2.20%)
Jul 20, 2006	23.83	23.91	22.90	22.93	9,437,732	-1.09(-4.54%)
Jul 19, 2006	23.23	24.35	23.20	24.02	9,352,955	+0.88(+3.82%)
Jul 18, 2006	23.32	23.48	22.42	23.14	8,668,488	-0.18(-0.76%)
Jul 17, 2006	23.22	23.58	23.13	23.31	5,412,508	+0.13(+0.54%)
Jul 14, 2006	23.34	23.59	22.94	23.19	8,102,977	-0.07(-0.30%)
Jul 13, 2006	23.26	24.11	23.06	23.26	13,209,893	-0.28(-1.20%)
Jul 12, 2006	24.31	24.44	23.21	23.54	15,404,915	-0.90(-3.69%)
Jul 11, 2006	22.36	24.47	22.29	24.44	23,404,856	+1.85(+8.21%)
Jul 10, 2006	23.19	23.41	22.41	22.58	5,319,564	-0.52(-2.26%)
Jul 07, 2006	23.20	23.52	22.88	23.11	4,980,358	-0.26(-1.13%)
Jul 06, 2006	23.21	23.62	23.16	23.37	3,630,103	+0.20(+0.87%)
Jul 05, 2006	23.78	23.85	23.15	23.17	5,298,634	-0.77(-3.21%)
Jul 03, 2006	23.85	24.00	23.71	23.94	1,541,447	+0.07(+0.29%)
Jun 30, 2006	23.80	24.09	23.45	23.87	6,664,339	-0.24(-1.00%)
Jun 29, 2006	23.14	24.18	22.93	24.11	7,856,332	+1.09(+4.71%)
Jun 28, 2006	23.01	23.12	22.43	23.03	4,932,966	+0.09(+0.38%)
Jun 27, 2006	23.30	23.44	22.87	22.94	5,106,098	-0.37(-1.60%)
Jun 26, 2006	23.23	23.49	23.12	23.31	3,803,040	+0.18(+0.77%)
Jun 23, 2006	23.23	23.35	22.62	23.14	7,591,246	-0.16(-0.69%)
Jun 22, 2006	23.74	23.82	23.11	23.30	4,812,344	-0.52(-2.17%)
Jun 21, 2006	23.26	24.11	23.16	23.81	6,786,636	+0.63(+2.70%)
Jun 20, 2006	23.26	23.59	22.97	23.19	4,671,951	-0.10(-0.42%)
Jun 19, 2006	24.03	24.10	23.07	23.28	6,699,673	-0.64(-2.66%)
Jun 16, 2006	24.22	24.31	23.67	23.92	7,075,824	-0.31(-1.28%)
Jun 15, 2006	23.47	24.28	23.46	24.23	8,547,041	+0.90(+3.84%)
Jun 14, 2006	23.05	23.36	22.99	23.34	8,983,870	+0.49(+2.14%)
Jun 13, 2006	22.58	23.13	22.55	22.85	10,666,908	+0.25(+1.12%)
Jun 12, 2006	23.26	23.54	22.52	22.60	7,822,798	-0.69(-2.96%)
Jun 09, 2006	23.70	24.09	23.11	23.28	6,457,251	-0.33(-1.41%)
Jun 08, 2006	23.43	23.77	22.95	23.62	10,720,869	+0.25(+1.08%)
Jun 07, 2006	23.66	23.97	23.35	23.37	5,666,948	-0.31(-1.31%)
Jun 06, 2006	23.47	23.89	23.34	23.68	7,284,249	+0.26(+1.10%)
Jun 05, 2006	23.97	24.15	23.36	23.42	6,044,233	-0.69(-2.88%)
Jun 02, 2006	24.21	24.45	23.61	24.11	6,708,189	-0.11(-0.47%)
Jun 01, 2006	23.47	24.23	23.44	24.23	8,762,209	+0.66(+2.80%)
May 31, 2006	23.38	23.71	23.22	23.57	9,658,290	+0.25(+1.06%)
May 30, 2006	23.37	23.70	23.15	23.32	12,183,399	-0.01(-0.02%)
May 26, 2006	23.14	23.34	22.97	23.32	8,890,932	+0.35(+1.52%)
May 25, 2006	22.64	23.25	22.83	22.97	14,822,661	+0.33(+1.47%)
May 24, 2006	22.56	22.97	22.21	22.64	21,233,566	+0.21(+0.92%)
May 23, 2006	23.39	23.54	22.41	22.43	19,492,720	-0.84(-3.63%)
May 22, 2006	24.49	24.62	23.26	23.28	23,707,652	-2.70(-10.39%)
May 19, 2006	25.81	26.09	25.46	25.98	9,534,309	+0.38(+1.48%)
May 18, 2006	25.95	26.20	25.59	25.60	5,874,099	-0.31(-1.19%)
May 17, 2006	26.16	26.66	25.62	25.91	9,546,867	-0.46(-1.75%)
May 16, 2006	26.37	26.78	26.08	26.37	5,441,352	-0.02(-0.07%)
May 15, 2006	26.67	27.06	26.11	26.39	8,794,648	-0.38(-1.44%)
May 12, 2006	27.07	27.36	26.72	26.77	6,982,954	-0.25(-0.93%)
May 11, 2006	27.65	27.72	26.70	27.02	8,828,678	-0.69(-2.51%)
May 10, 2006	28.23	28.25	27.60	27.72	5,928,376	-0.52(-1.83%)
May 09, 2006	28.39	28.44	27.69	28.23	5,812,407	-0.18(-0.63%)
May 08, 2006	28.91	29.10	28.40	28.41	4,853,577	-0.52(-1.81%)
May 05, 2006	29.06	29.27	28.73	28.94	7,741,582	+0.20(+0.68%)
May 04, 2006	28.46	29.57	28.27	28.74	9,890,323	+0.30(+1.07%)
May 03, 2006	27.53	28.54	27.45	28.44	9,116,314	+0.95(+3.47%)
May 02, 2006	27.33	27.53	27.06	27.48	6,728,207	+0.28(+1.01%)

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.