Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	84.82	87.00	80.05	80.59	5,018,912	-5.91(-6.83%)
Apr 27, 2007	90.00	90.47	84.37	86.50	3,449,500	-3.55(-3.94%)
Apr 26, 2007	92.00	92.87	89.68	90.05	2,098,800	-2.51(-2.71%)
Apr 25, 2007	93.44	93.44	91.73	92.56	1,278,900	-0.88(-0.94%)
Apr 24, 2007	92.59	94.25	92.15	93.44	1,206,900	+0.45(+0.48%)
Apr 23, 2007	91.64	93.74	91.00	92.99	1,622,120	+1.35(+1.47%)
Apr 20, 2007	90.57	92.00	89.97	91.64	1,160,530	+1.07(+1.18%)
Apr 19, 2007	90.45	91.15	89.79	90.57	707,800	-0.68(-0.75%)
Apr 18, 2007	90.38	91.49	89.88	91.25	633,900	+0.67(+0.74%)
Apr 17, 2007	90.77	91.33	89.64	90.58	722,300	+0.41(+0.45%)
Apr 16, 2007	88.95	90.67	88.95	90.17	1,054,810	+1.38(+1.55%)
Apr 13, 2007	88.76	89.77	88.13	88.79	676,098	+0.03(+0.03%)
Apr 12, 2007	88.20	88.78	86.00	88.76	2,931,441	-1.32(-1.47%)
Apr 11, 2007	90.79	90.89	88.99	90.08	1,107,000	-0.71(-0.78%)
Apr 10, 2007	90.60	90.86	89.57	90.79	799,100	+0.13(+0.14%)
Apr 09, 2007	90.40	91.14	90.08	90.66	968,100	+0.86(+0.96%)
Apr 05, 2007	91.22	91.22	88.89	89.80	541,400	+0.46(+0.51%)
Apr 04, 2007	88.78	90.00	88.56	89.34	594,700	+0.57(+0.64%)
Apr 03, 2007	87.74	89.69	87.74	88.77	812,100	+1.93(+2.22%)
Apr 02, 2007	85.25	87.29	85.30	86.84	899,000	+1.59(+1.87%)
Mar 30, 2007	84.61	85.80	84.53	85.25	939,600	+0.64(+0.76%)
Mar 29, 2007	86.72	86.72	83.51	84.61	1,877,900	-2.11(-2.43%)
Mar 28, 2007	88.02	88.02	86.41	86.72	1,119,600	-1.13(-1.29%)
Mar 27, 2007	88.08	88.09	86.80	87.85	948,000	-0.23(-0.26%)
Mar 26, 2007	89.00	89.03	87.50	88.08	1,326,800	-0.49(-0.55%)
Mar 23, 2007	89.67	89.70	88.24	88.57	1,751,100	-1.15(-1.28%)
Mar 22, 2007	89.44	90.49	89.15	89.72	5,163,100	+0.94(+1.06%)
Mar 21, 2007	89.01	89.10	88.30	88.78	1,207,300	-0.37(-0.42%)
Mar 20, 2007	89.50	89.81	88.40	89.15	1,526,500	-0.14(-0.16%)
Mar 19, 2007	87.65	89.72	87.50	89.29	1,770,600	+3.80(+4.44%)
Mar 16, 2007	85.58	86.98	85.00	85.49	502,000	-0.49(-0.57%)
Mar 15, 2007	85.52	86.62	85.50	85.98	514,000	+0.46(+0.54%)
Mar 14, 2007	85.39	85.55	83.92	85.52	726,300	-0.01(-0.01%)
Mar 13, 2007	86.77	87.27	85.39	85.53	761,000	-1.24(-1.43%)
Mar 12, 2007	84.16	86.86	84.13	86.77	1,096,400	+3.22(+3.85%)
Mar 09, 2007	84.14	84.98	82.15	83.55	1,017,500	-2.19(-2.55%)
Mar 08, 2007	86.20	86.76	85.11	85.74	790,100	+0.64(+0.75%)
Mar 07, 2007	84.49	86.12	84.17	85.10	831,400	+0.91(+1.08%)
Mar 06, 2007	82.90	84.32	82.75	84.19	665,500	+2.09(+2.55%)
Mar 05, 2007	82.49	83.81	80.31	82.10	841,600	-1.91(-2.27%)
Mar 02, 2007	82.43	85.44	81.88	84.01	1,191,700	+1.08(+1.30%)
Mar 01, 2007	81.11	83.48	80.27	82.93	680,150	+0.84(+1.02%)
Feb 28, 2007	80.03	82.21	79.50	82.09	639,800	+2.01(+2.51%)
Feb 27, 2007	81.28	81.66	80.06	80.08	992,100	-1.50(-1.84%)
Feb 26, 2007	81.32	81.83	80.10	81.58	629,300	+0.76(+0.94%)
Feb 23, 2007	82.22	82.51	80.55	80.82	856,700	-1.55(-1.88%)
Feb 22, 2007	81.00	82.57	80.80	82.37	614,900	+1.29(+1.59%)
Feb 21, 2007	80.97	81.45	80.07	81.08	598,600	+0.08(+0.10%)
Feb 20, 2007	78.75	81.24	78.19	81.00	822,200	+2.25(+2.86%)
Feb 16, 2007	79.48	80.04	77.89	78.75	923,300	-0.95(-1.19%)
Feb 15, 2007	77.35	80.00	76.02	79.70	1,116,700	+1.67(+2.14%)
Feb 14, 2007	77.11	78.62	74.18	78.03	1,736,872	+1.01(+1.31%)
Feb 13, 2007	76.45	77.91	76.45	77.02	642,097	+0.52(+0.68%)
Feb 12, 2007	75.88	77.36	75.57	76.50	875,851	+0.37(+0.49%)
Feb 09, 2007	76.38	77.26	75.94	76.13	385,500	-0.45(-0.59%)
Feb 08, 2007	77.36	77.74	76.39	76.58	567,600	-1.08(-1.39%)
Feb 07, 2007	78.59	78.66	77.20	77.66	547,500	-0.73(-0.93%)
Feb 06, 2007	77.35	78.39	77.26	78.39	517,400	+0.90(+1.16%)
Feb 05, 2007	78.37	78.37	76.69	77.49	829,800	-0.12(-0.15%)
Feb 02, 2007	78.78	79.53	77.05	77.61	981,500	-1.17(-1.49%)
Feb 01, 2007	77.53	78.89	77.35	78.78	561,200	+1.30(+1.68%)
Jan 31, 2007	77.40	77.66	76.51	77.48	296,600	+0.28(+0.36%)
Jan 30, 2007	77.10	77.78	75.88	77.20	606,600	+0.26(+0.34%)
Jan 29, 2007	75.68	77.22	75.30	76.94	599,600	+1.66(+2.21%)
Jan 26, 2007	75.30	75.59	74.39	75.28	496,100	+0.14(+0.19%)
Jan 25, 2007	75.73	76.47	75.00	75.14	422,300	-0.59(-0.78%)
Jan 24, 2007	74.69	75.78	74.14	75.73	480,900	+0.64(+0.85%)
Jan 23, 2007	73.88	75.39	73.14	75.09	538,200	+1.41(+1.91%)
Jan 22, 2007	74.09	74.25	73.07	73.68	549,300	-0.01(-0.01%)
Jan 19, 2007	73.00	73.69	72.93	73.69	339,600	+0.94(+1.29%)
Jan 18, 2007	75.05	75.05	72.03	72.75	1,215,300	-2.50(-3.32%)
Jan 17, 2007	76.39	76.73	75.01	75.25	383,500	-1.14(-1.49%)
Jan 16, 2007	74.57	76.45	74.57	76.39	640,200	+1.83(+2.45%)
Jan 12, 2007	74.91	74.91	73.52	74.56	458,500	-0.35(-0.47%)
Jan 11, 2007	72.03	74.99	71.93	74.91	673,900	+2.98(+4.14%)
Jan 10, 2007	70.40	72.21	70.08	71.93	687,600	+1.50(+2.13%)
Jan 09, 2007	71.07	71.22	69.43	70.43	465,000	-0.54(-0.76%)
Jan 08, 2007	69.91	70.97	69.26	70.97	749,900	+1.66(+2.40%)
Jan 05, 2007	69.19	69.64	68.49	69.31	799,600	-0.08(-0.12%)
Jan 04, 2007	69.00	69.50	68.25	69.39	591,300	+0.25(+0.36%)
Jan 03, 2007	69.50	69.99	68.25	69.14	916,900	+0.24(+0.35%)
Dec 29, 2006	69.13	69.98	68.70	68.90	618,200	-0.13(-0.19%)
Dec 28, 2006	69.42	69.81	68.46	69.03	383,500	-0.39(-0.56%)
Dec 27, 2006	68.90	70.21	68.85	69.42	522,200	+0.58(+0.84%)
Dec 26, 2006	69.12	69.90	68.30	68.84	369,100	-0.34(-0.49%)
Dec 22, 2006	70.84	70.84	68.97	69.18	404,000	-1.54(-2.18%)
Dec 21, 2006	70.43	71.64	69.97	70.72	423,900	+0.49(+0.70%)
Dec 20, 2006	69.90	70.79	69.73	70.23	254,400	+0.23(+0.33%)
Dec 19, 2006	69.97	70.43	68.72	70.00	515,100	-0.17(-0.24%)
Dec 18, 2006	69.43	71.05	69.34	70.17	797,700	+0.94(+1.36%)
Dec 15, 2006	69.50	71.51	68.72	69.23	1,032,500	-0.27(-0.39%)
Dec 14, 2006	68.62	70.05	68.51	69.50	661,200	+0.89(+1.30%)
Dec 13, 2006	69.33	69.44	67.90	68.61	503,400	-0.47(-0.68%)
Dec 12, 2006	68.34	69.24	68.03	69.08	461,400	+0.54(+0.79%)
Dec 11, 2006	68.11	68.99	67.43	68.54	456,700	+0.44(+0.65%)
Dec 08, 2006	67.97	68.32	66.58	68.10	434,000	+0.13(+0.19%)
Dec 07, 2006	66.88	68.75	66.84	67.97	686,200	+0.99(+1.48%)
Dec 06, 2006	67.05	67.93	66.12	66.98	618,100	-0.15(-0.22%)
Dec 05, 2006	66.50	67.47	66.11	67.13	543,100	+0.55(+0.83%)
Dec 04, 2006	66.00	67.75	65.55	66.58	637,300	+1.69(+2.60%)
Dec 01, 2006	63.90	64.91	63.79	64.89	567,800	+0.32(+0.50%)
Nov 30, 2006	64.15	65.07	63.86	64.57	660,600	+1.02(+1.61%)
Nov 29, 2006	63.91	64.31	63.30	63.55	394,800	-0.41(-0.64%)
Nov 28, 2006	63.14	64.36	62.89	63.96	401,000	+0.82(+1.30%)
Nov 27, 2006	63.86	64.39	62.80	63.14	643,500	-0.62(-0.97%)
Nov 24, 2006	63.34	64.39	63.23	63.76	114,700	+0.42(+0.66%)
Nov 22, 2006	64.20	64.26	62.96	63.34	443,100	-0.67(-1.05%)
Nov 21, 2006	64.45	64.58	63.60	64.01	869,100	+0.00(+0.00%)
Nov 20, 2006	63.85	64.49	63.20	64.01	753,600	+0.38(+0.60%)
Nov 17, 2006	64.05	64.55	63.05	63.63	582,800	-0.28(-0.44%)
Nov 16, 2006	62.36	65.22	62.14	63.91	1,139,900	+1.56(+2.50%)
Nov 15, 2006	61.50	63.17	61.43	62.35	835,700	+0.15(+0.24%)
Nov 14, 2006	60.05	62.44	60.00	62.20	1,414,400	+2.30(+3.84%)
Nov 13, 2006	57.95	60.49	57.65	59.90	1,989,300	+3.90(+6.96%)
Nov 10, 2006	56.67	57.99	55.76	56.00	1,225,500	-0.92(-1.62%)
Nov 09, 2006	59.50	60.50	55.56	56.92	2,054,700	-2.58(-4.34%)
Nov 08, 2006	62.75	62.76	58.65	59.50	2,063,500	-3.82(-6.03%)
Nov 07, 2006	62.63	63.75	61.97	63.32	1,026,500	+0.70(+1.12%)
Nov 06, 2006	59.12	63.40	59.12	62.62	911,900	+3.52(+5.96%)
Nov 03, 2006	63.00	63.00	59.04	59.10	1,435,300	-2.29(-3.73%)
Nov 02, 2006	63.00	63.53	59.75	61.39	2,437,500	+4.35(+7.63%)
Nov 01, 2006	58.98	59.71	56.39	57.04	719,500	-1.71(-2.91%)
Oct 31, 2006	59.44	59.74	58.21	58.75	581,800	-0.69(-1.16%)
Oct 30, 2006	62.25	62.25	59.20	59.44	626,900	-2.81(-4.51%)
Oct 27, 2006	60.72	62.60	60.37	62.25	661,900	+1.53(+2.52%)
Oct 26, 2006	60.00	60.77	59.84	60.72	454,600	+1.13(+1.90%)
Oct 25, 2006	59.41	59.64	58.29	59.59	374,400	+0.43(+0.73%)
Oct 24, 2006	59.12	60.80	58.72	59.16	471,400	+0.64(+1.09%)
Oct 23, 2006	57.90	58.74	57.90	58.52	370,100	+0.62(+1.07%)
Oct 20, 2006	56.85	57.99	56.81	57.90	463,300	+1.15(+2.03%)
Oct 19, 2006	56.69	56.85	56.40	56.75	498,300	-0.10(-0.18%)
Oct 18, 2006	57.46	58.10	56.18	56.85	475,300	-0.60(-1.04%)
Oct 17, 2006	57.33	57.62	56.11	57.45	392,300	+0.16(+0.28%)
Oct 16, 2006	56.29	57.83	56.05	57.29	465,300	+0.82(+1.45%)
Oct 13, 2006	58.16	59.17	56.20	56.47	988,500	-1.74(-2.99%)
Oct 12, 2006	59.17	59.56	56.15	58.21	1,213,200	-1.01(-1.71%)
Oct 11, 2006	59.60	59.71	58.82	59.22	250,100	-0.48(-0.80%)
Oct 10, 2006	59.87	60.00	59.45	59.70	303,600	-0.16(-0.27%)
Oct 09, 2006	59.75	60.04	58.77	59.86	252,200	+0.21(+0.35%)
Oct 06, 2006	59.67	59.94	59.00	59.65	224,600	-0.02(-0.03%)
Oct 05, 2006	58.79	59.78	58.22	59.67	250,800	+0.63(+1.07%)
Oct 04, 2006	58.67	59.24	58.02	59.04	397,500	+1.03(+1.78%)
Oct 03, 2006	57.60	58.15	57.26	58.01	313,100	+0.51(+0.89%)
Oct 02, 2006	56.62	58.13	56.45	57.50	560,400	+0.87(+1.54%)
Sep 29, 2006	56.08	57.25	56.08	56.63	493,900	-0.35(-0.61%)
Sep 28, 2006	56.95	57.30	56.19	56.98	679,100	-0.22(-0.38%)
Sep 27, 2006	57.95	58.24	56.93	57.20	603,900	-1.09(-1.87%)
Sep 26, 2006	58.19	58.68	57.72	58.29	518,800	+0.00(+0.00%)
Sep 25, 2006	58.33	58.84	57.69	58.29	416,200	-0.09(-0.15%)
Sep 22, 2006	58.43	58.81	57.51	58.38	297,900	-0.05(-0.09%)
Sep 21, 2006	60.10	60.15	58.13	58.43	537,900	-1.57(-2.62%)
Sep 20, 2006	59.90	60.58	59.90	60.00	620,500	+0.28(+0.47%)
Sep 19, 2006	59.65	59.96	59.20	59.72	309,700	+0.32(+0.54%)
Sep 18, 2006	59.78	60.28	59.15	59.40	491,400	-0.11(-0.18%)
Sep 15, 2006	59.19	59.79	58.87	59.51	404,400	+0.33(+0.56%)
Sep 14, 2006	59.10	59.60	58.56	59.18	396,300	-0.34(-0.57%)
Sep 13, 2006	57.87	59.71	57.87	59.52	679,800	+1.79(+3.10%)
Sep 12, 2006	56.51	58.05	56.51	57.73	778,700	+0.97(+1.71%)
Sep 11, 2006	55.75	57.36	55.35	56.76	613,500	+1.15(+2.07%)
Sep 08, 2006	55.11	56.65	54.83	55.61	1,368,300	-0.85(-1.51%)
Sep 07, 2006	56.00	56.60	55.61	56.46	328,700	+0.25(+0.44%)
Sep 06, 2006	57.01	57.01	56.00	56.21	360,000	-0.80(-1.40%)
Sep 05, 2006	56.67	57.51	56.58	57.01	452,200	+0.74(+1.32%)
Sep 01, 2006	56.33	56.58	55.60	56.27	335,800	+0.19(+0.34%)
Aug 31, 2006	55.40	56.32	55.25	56.08	349,500	+0.51(+0.92%)
Aug 30, 2006	57.98	58.00	55.16	55.57	763,500	-1.63(-2.85%)
Aug 29, 2006	55.99	57.36	55.94	57.20	1,120,200	+1.24(+2.22%)
Aug 28, 2006	55.25	56.13	54.94	55.96	948,600	+0.94(+1.71%)
Aug 25, 2006	54.85	55.34	54.09	55.02	568,500	+0.01(+0.02%)
Aug 24, 2006	54.40	55.32	54.40	55.01	941,000	+0.51(+0.94%)
Aug 23, 2006	53.55	54.98	53.55	54.50	487,000	+0.75(+1.40%)
Aug 22, 2006	52.86	54.17	52.72	53.75	903,600	+0.79(+1.49%)
Aug 21, 2006	52.75	53.75	52.70	52.96	426,700	+0.15(+0.28%)
Aug 18, 2006	52.71	53.70	51.81	52.81	919,200	-0.05(-0.09%)
Aug 17, 2006	52.08	53.00	52.05	52.86	712,300	+0.18(+0.34%)
Aug 16, 2006	52.79	52.90	51.68	52.68	774,000	-0.16(-0.30%)
Aug 15, 2006	51.97	53.00	51.91	52.84	620,300	+1.17(+2.26%)
Aug 14, 2006	51.38	52.16	51.28	51.67	470,100	+0.18(+0.35%)
Aug 11, 2006	50.86	51.85	50.86	51.49	389,700	-0.27(-0.52%)
Aug 10, 2006	51.57	52.05	51.42	51.76	610,700	+0.25(+0.49%)
Aug 09, 2006	50.62	52.11	50.58	51.51	679,900	+0.89(+1.76%)
Aug 08, 2006	50.55	51.25	49.88	50.62	556,300	+0.07(+0.14%)
Aug 07, 2006	49.67	50.82	49.61	50.55	815,800	+0.88(+1.77%)
Aug 04, 2006	51.44	51.75	48.98	49.67	2,419,900	-1.78(-3.46%)
Aug 03, 2006	52.90	53.08	50.50	51.45	3,090,800	+1.64(+3.29%)
Aug 02, 2006	50.51	50.53	49.65	49.81	1,008,000	-0.55(-1.09%)
Aug 01, 2006	49.06	50.70	48.45	50.36	719,500	+1.30(+2.65%)
Jul 31, 2006	48.00	49.93	47.18	49.06	637,700	-0.04(-0.08%)
Jul 28, 2006	50.35	50.70	48.79	49.10	700,100	-1.06(-2.11%)
Jul 27, 2006	50.50	51.90	50.03	50.16	900,400	-2.92(-5.50%)
Jul 26, 2006	53.89	53.89	52.98	53.08	304,900	-0.82(-1.52%)
Jul 25, 2006	51.90	53.93	51.80	53.90	488,200	+1.84(+3.53%)
Jul 24, 2006	51.43	52.65	51.43	52.06	339,300	-0.27(-0.52%)
Jul 21, 2006	51.76	52.33	50.49	52.33	434,000	+0.58(+1.12%)
Jul 20, 2006	50.60	52.14	50.38	51.75	568,200	+1.15(+2.27%)
Jul 19, 2006	51.05	51.87	50.48	50.60	604,600	+0.35(+0.70%)
Jul 18, 2006	52.05	52.11	48.19	50.25	3,010,500	-4.10(-7.54%)
Jul 17, 2006	53.14	55.20	53.09	54.35	1,125,400	+1.71(+3.25%)
Jul 14, 2006	51.85	52.82	51.21	52.64	472,800	+0.64(+1.23%)
Jul 13, 2006	51.85	52.53	51.61	52.00	696,200	-0.07(-0.13%)
Jul 12, 2006	51.28	52.80	51.28	52.07	956,400	+0.89(+1.74%)
Jul 11, 2006	50.86	51.36	50.32	51.18	311,800	+0.62(+1.23%)
Jul 10, 2006	49.51	50.60	49.51	50.56	469,700	+1.05(+2.12%)
Jul 07, 2006	49.90	50.27	49.35	49.51	471,600	-0.46(-0.92%)
Jul 06, 2006	49.30	50.16	49.18	49.97	490,100	+0.75(+1.52%)
Jul 05, 2006	49.72	49.76	48.68	49.22	511,800	-0.50(-1.01%)
Jul 03, 2006	48.85	49.81	48.10	49.72	391,700	+0.67(+1.37%)
Jun 30, 2006	45.90	49.05	45.85	49.05	1,796,600	+2.76(+5.96%)
Jun 29, 2006	46.67	47.72	44.50	46.29	814,300	+0.75(+1.65%)
Jun 28, 2006	46.32	46.54	44.24	45.54	402,100	-0.83(-1.79%)
Jun 27, 2006	46.22	46.82	45.98	46.37	559,800	+0.01(+0.02%)
Jun 26, 2006	46.30	46.49	45.60	46.36	336,400	+0.06(+0.13%)
Jun 23, 2006	45.90	46.66	45.80	46.30	372,500	-0.05(-0.11%)
Jun 22, 2006	45.45	47.37	45.25	46.35	689,600	+0.99(+2.18%)
Jun 21, 2006	45.46	45.65	45.00	45.36	702,400	-0.14(-0.31%)
Jun 20, 2006	47.12	47.35	44.76	45.50	1,104,100	-1.67(-3.54%)
Jun 19, 2006	48.20	48.44	46.96	47.17	644,300	-1.01(-2.10%)
Jun 16, 2006	48.11	48.79	47.56	48.18	639,400	+0.07(+0.15%)
Jun 15, 2006	48.00	48.60	47.47	48.11	582,100	+0.16(+0.33%)
Jun 14, 2006	49.28	49.76	47.50	47.95	756,500	-1.53(-3.09%)
Jun 13, 2006	48.10	50.07	48.00	49.48	986,700	+1.18(+2.44%)
Jun 12, 2006	49.10	49.10	48.00	48.30	702,800	-1.26(-2.54%)
Jun 09, 2006	48.75	50.13	48.69	49.56	597,100	+1.06(+2.19%)
Jun 08, 2006	47.41	49.10	47.19	48.50	866,800	+1.10(+2.32%)
Jun 07, 2006	47.10	48.41	46.91	47.40	295,600	+0.35(+0.74%)
Jun 06, 2006	47.54	48.13	46.50	47.05	616,600	-0.49(-1.03%)
Jun 05, 2006	48.50	48.84	47.41	47.54	712,000	-1.52(-3.10%)
Jun 02, 2006	50.04	50.44	48.84	49.06	689,600	-0.99(-1.98%)
Jun 01, 2006	49.90	50.39	49.90	50.05	613,000	+0.30(+0.60%)
May 31, 2006	48.94	49.95	48.94	49.75	610,700	+0.81(+1.66%)
May 30, 2006	48.91	49.73	48.74	48.94	709,500	+0.03(+0.06%)
May 26, 2006	49.70	49.80	48.60	48.91	523,500	-0.59(-1.19%)
May 25, 2006	48.10	50.02	48.10	49.50	1,033,700	+1.54(+3.21%)
May 24, 2006	49.30	49.48	47.67	47.96	666,400	-1.50(-3.03%)
May 23, 2006	49.00	50.09	49.00	49.46	817,700	+0.61(+1.25%)
May 22, 2006	47.54	49.42	47.54	48.85	943,400	+0.51(+1.06%)
May 19, 2006	46.89	48.50	46.65	48.34	634,800	+1.45(+3.09%)
May 18, 2006	48.36	48.55	46.82	46.89	521,400	-1.43(-2.96%)
May 17, 2006	47.45	48.52	47.36	48.32	692,000	+0.87(+1.83%)
May 16, 2006	48.05	48.68	47.23	47.45	663,900	-0.45(-0.94%)
May 15, 2006	46.91	48.20	46.50	47.90	546,100	+0.59(+1.25%)
May 12, 2006	45.60	47.66	45.50	47.31	869,200	+1.56(+3.41%)
May 11, 2006	45.38	45.95	44.84	45.75	581,400	+0.37(+0.82%)
May 10, 2006	45.65	46.00	45.02	45.38	581,300	+0.88(+1.98%)
May 09, 2006	43.25	45.00	43.25	44.50	1,955,800	+3.25(+7.88%)
May 08, 2006	41.05	41.60	40.58	41.25	472,100	+0.21(+0.51%)
May 05, 2006	39.55	41.15	39.42	41.04	437,000	+1.54(+3.90%)
May 04, 2006	39.11	40.80	39.11	39.50	355,900	+0.09(+0.23%)
May 03, 2006	39.77	40.00	39.02	39.41	386,000	-1.56(-3.81%)
May 02, 2006	40.58	41.20	40.52	40.97	311,300	+0.39(+0.96%)

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.