Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	53.02	53.09	51.35	51.50	14,332,167	-1.26(-2.39%)
Apr 27, 2007	52.65	53.59	52.10	52.76	9,985,783	+0.07(+0.13%)
Apr 26, 2007	52.89	53.03	52.23	52.69	9,811,284	-0.23(-0.43%)
Apr 25, 2007	52.18	53.46	52.12	52.92	14,071,423	+0.75(+1.43%)
Apr 24, 2007	51.66	52.30	51.27	52.18	12,121,663	+0.17(+0.34%)
Apr 23, 2007	52.57	53.36	51.84	52.00	15,251,029	-0.47(-0.90%)
Apr 20, 2007	52.78	53.88	51.64	52.48	23,351,082	+0.63(+1.22%)
Apr 19, 2007	51.97	52.00	51.23	51.84	17,273,424	-0.41(-0.79%)
Apr 18, 2007	53.45	53.50	51.86	52.25	22,598,940	-1.81(-3.34%)
Apr 17, 2007	54.17	54.58	53.88	54.06	17,483,626	-0.05(-0.09%)
Apr 16, 2007	53.19	54.41	52.54	54.11	19,455,046	+1.10(+2.07%)
Apr 13, 2007	52.46	53.20	52.16	53.02	12,151,347	+0.48(+0.92%)
Apr 12, 2007	50.96	52.58	50.48	52.53	13,435,950	+1.62(+3.18%)
Apr 11, 2007	50.64	51.61	50.59	50.92	13,864,443	-0.10(-0.19%)
Apr 10, 2007	49.97	51.05	49.94	51.01	11,878,403	+1.09(+2.18%)
Apr 09, 2007	50.22	50.67	49.83	49.92	9,015,262	-0.19(-0.38%)
Apr 05, 2007	49.68	50.48	49.53	50.11	10,115,336	+0.31(+0.63%)
Apr 04, 2007	49.00	49.90	48.84	49.80	9,321,091	+0.31(+0.62%)
Apr 03, 2007	49.22	49.67	48.88	49.49	8,926,164	+0.09(+0.18%)
Apr 02, 2007	48.20	49.46	47.61	49.40	15,148,243	+1.20(+2.49%)
Mar 30, 2007	48.77	49.02	48.13	48.20	11,627,818	-1.10(-2.22%)
Mar 29, 2007	48.48	49.65	48.30	49.30	11,387,627	+0.94(+1.95%)
Mar 28, 2007	49.00	49.18	48.36	48.36	15,672,586	-0.38(-0.77%)
Mar 27, 2007	48.08	48.90	47.78	48.73	12,390,610	+0.20(+0.40%)
Mar 26, 2007	48.31	48.59	47.86	48.54	14,392,544	+0.33(+0.69%)
Mar 23, 2007	48.38	48.61	47.62	48.20	9,927,125	+0.08(+0.16%)
Mar 22, 2007	47.48	48.63	47.43	48.13	18,297,580	+0.75(+1.58%)
Mar 21, 2007	46.11	47.78	45.97	47.38	15,269,239	+1.48(+3.22%)
Mar 20, 2007	46.14	46.53	45.19	45.90	17,710,962	-0.31(-0.66%)
Mar 19, 2007	45.46	46.42	45.46	46.21	11,585,074	+1.23(+2.73%)
Mar 16, 2007	44.92	45.38	44.69	44.98	13,581,527	+0.06(+0.12%)
Mar 15, 2007	45.29	45.45	44.66	44.92	11,147,578	-0.37(-0.82%)
Mar 14, 2007	45.34	45.48	44.38	45.29	17,358,724	+0.57(+1.28%)
Mar 13, 2007	45.34	45.85	44.45	44.72	12,279,367	-0.62(-1.37%)
Mar 12, 2007	44.90	45.55	44.78	45.34	7,892,988	-0.07(-0.15%)
Mar 09, 2007	45.90	45.95	45.10	45.41	12,315,779	-0.40(-0.88%)
Mar 08, 2007	45.69	46.04	45.29	45.82	11,723,293	+0.43(+0.95%)
Mar 07, 2007	44.06	46.04	43.96	45.38	15,975,635	+1.24(+2.81%)
Mar 06, 2007	43.53	44.32	43.47	44.14	11,551,410	+1.12(+2.61%)
Mar 05, 2007	42.96	43.63	42.55	43.02	14,883,412	-0.40(-0.93%)
Mar 02, 2007	44.08	44.37	43.23	43.42	13,237,982	-0.82(-1.84%)
Mar 01, 2007	43.25	44.64	43.12	44.24	15,848,904	+0.43(+0.99%)
Feb 28, 2007	43.81	44.27	43.47	43.81	16,003,159	+0.00(+0.00%)
Feb 27, 2007	44.74	44.96	43.20	43.81	18,028,480	-1.67(-3.68%)
Feb 26, 2007	45.34	45.60	44.99	45.48	10,167,117	+0.43(+0.96%)
Feb 23, 2007	45.56	45.87	45.05	45.05	10,803,813	-0.27(-0.60%)
Feb 22, 2007	44.20	45.47	43.98	45.32	14,722,854	+0.99(+2.23%)
Feb 21, 2007	43.36	44.34	43.35	44.33	11,753,397	+0.77(+1.78%)
Feb 20, 2007	43.70	43.71	43.11	43.56	13,189,958	-0.62(-1.41%)
Feb 16, 2007	44.50	44.60	44.03	44.18	10,538,176	-0.32(-0.72%)
Feb 15, 2007	44.86	44.95	44.33	44.50	13,028,541	-0.61(-1.35%)
Feb 14, 2007	45.12	45.57	44.75	45.10	10,299,289	+0.04(+0.09%)
Feb 13, 2007	44.55	45.11	44.55	45.06	9,520,842	+0.70(+1.57%)
Feb 12, 2007	44.55	44.55	44.09	44.37	13,036,474	-0.60(-1.33%)
Feb 09, 2007	45.27	45.57	44.80	44.97	11,067,443	-0.34(-0.75%)
Feb 08, 2007	45.24	45.50	44.50	45.31	9,960,168	+0.35(+0.78%)
Feb 07, 2007	45.38	45.89	44.57	44.96	9,452,691	-0.29(-0.65%)
Feb 06, 2007	45.87	45.89	44.86	45.25	13,394,526	-0.17(-0.38%)
Feb 05, 2007	45.69	45.84	45.17	45.43	8,704,234	+0.00(+0.00%)
Feb 02, 2007	45.11	45.76	44.61	45.43	12,685,492	+0.51(+1.13%)
Feb 01, 2007	44.37	44.99	44.11	44.92	16,506,478	+0.63(+1.42%)
Jan 31, 2007	44.02	44.48	43.72	44.29	18,317,626	+0.02(+0.05%)
Jan 30, 2007	43.54	44.44	43.37	44.27	13,536,591	+1.00(+2.32%)
Jan 29, 2007	43.74	44.10	43.11	43.26	10,461,481	-0.44(-1.01%)
Jan 26, 2007	43.91	44.29	43.43	43.70	10,641,392	+0.02(+0.05%)
Jan 25, 2007	44.50	44.57	43.58	43.68	12,024,625	-0.97(-2.17%)
Jan 24, 2007	44.30	44.90	43.44	44.65	15,627,855	+0.27(+0.61%)
Jan 23, 2007	43.63	44.59	43.57	44.38	19,431,926	+1.83(+4.30%)
Jan 22, 2007	42.97	43.87	42.34	42.55	22,625,878	+0.00(+0.00%)
Jan 19, 2007	41.47	42.63	41.04	42.55	26,762,244	+2.16(+5.35%)
Jan 18, 2007	41.09	41.42	40.05	40.39	19,428,772	-0.40(-0.99%)
Jan 17, 2007	40.46	41.09	40.46	40.79	21,278,052	+0.48(+1.19%)
Jan 16, 2007	40.04	40.60	39.87	40.31	18,357,910	-0.07(-0.17%)
Jan 12, 2007	39.93	40.49	39.77	40.38	21,995,258	+0.96(+2.42%)
Jan 11, 2007	39.97	40.92	39.28	39.43	20,369,182	-0.36(-0.89%)
Jan 10, 2007	40.41	41.09	38.84	39.78	19,001,000	-0.81(-1.99%)
Jan 09, 2007	40.30	40.91	39.78	40.59	23,326,740	-0.33(-0.82%)
Jan 08, 2007	41.88	41.99	40.86	40.93	16,135,475	-0.37(-0.90%)
Jan 05, 2007	41.71	41.90	41.23	41.30	14,759,123	-0.07(-0.17%)
Jan 04, 2007	42.27	42.33	41.33	41.37	19,973,378	-1.06(-2.50%)
Jan 03, 2007	43.95	43.96	41.90	42.43	19,315,808	-1.63(-3.70%)
Dec 29, 2006	44.02	44.32	43.60	44.06	8,207,365	-0.33(-0.74%)
Dec 28, 2006	44.80	44.82	44.04	44.39	6,160,398	-0.18(-0.41%)
Dec 27, 2006	43.56	44.65	43.50	44.57	10,474,526	+1.10(+2.54%)
Dec 26, 2006	44.46	44.46	43.03	43.47	6,588,170	-0.40(-0.92%)
Dec 22, 2006	44.73	44.74	43.81	43.87	8,447,342	-0.68(-1.53%)
Dec 21, 2006	45.24	45.44	44.18	44.55	12,345,884	-0.68(-1.51%)
Dec 20, 2006	45.88	46.16	45.23	45.24	9,791,009	-0.64(-1.40%)
Dec 19, 2006	45.29	46.08	44.57	45.88	13,124,445	+0.49(+1.08%)
Dec 18, 2006	46.72	46.93	45.27	45.39	12,763,047	-1.73(-3.67%)
Dec 15, 2006	47.49	48.17	47.05	47.12	10,912,333	-0.82(-1.70%)
Dec 14, 2006	47.35	48.17	47.04	47.94	14,043,495	+0.94(+2.00%)
Dec 13, 2006	46.39	47.26	46.16	47.00	12,230,483	+0.93(+2.03%)
Dec 12, 2006	46.63	46.63	45.75	46.06	10,121,873	+0.09(+0.20%)
Dec 11, 2006	46.31	46.78	45.87	45.97	8,070,891	-0.43(-0.93%)
Dec 08, 2006	46.98	47.34	46.14	46.40	7,738,738	-0.15(-0.31%)
Dec 07, 2006	46.81	47.23	46.34	46.55	10,226,379	-0.27(-0.57%)
Dec 06, 2006	46.83	47.34	46.62	46.81	11,907,360	-0.14(-0.30%)
Dec 05, 2006	47.89	48.13	46.82	46.95	13,950,744	-1.12(-2.34%)
Dec 04, 2006	47.43	48.13	47.06	48.08	13,172,326	+0.40(+0.85%)
Dec 01, 2006	47.56	48.26	47.25	47.67	15,349,746	-0.10(-0.20%)
Nov 30, 2006	47.43	48.34	46.94	47.77	17,881,110	+0.31(+0.66%)
Nov 29, 2006	45.97	47.58	45.76	47.46	17,643,428	+1.65(+3.59%)
Nov 28, 2006	45.27	46.19	45.27	45.81	10,317,266	+0.73(+1.61%)
Nov 27, 2006	45.70	46.06	44.92	45.08	9,041,692	-0.51(-1.12%)
Nov 24, 2006	45.57	45.98	45.41	45.59	3,216,458	+0.13(+0.28%)
Nov 22, 2006	45.50	45.84	44.69	45.47	9,721,195	-0.30(-0.66%)
Nov 21, 2006	44.23	45.88	44.23	45.77	12,365,810	+1.65(+3.73%)
Nov 20, 2006	43.88	44.41	43.36	44.12	9,471,327	-0.05(-0.11%)
Nov 17, 2006	43.28	44.66	43.06	44.17	14,366,474	+0.47(+1.07%)
Nov 16, 2006	45.70	46.12	43.68	43.70	15,372,540	-1.95(-4.28%)
Nov 15, 2006	44.84	46.04	44.62	45.66	12,629,870	+0.82(+1.82%)
Nov 14, 2006	44.50	44.88	44.03	44.84	10,224,372	+0.75(+1.71%)
Nov 13, 2006	44.16	44.50	43.78	44.09	9,572,823	-0.07(-0.16%)
Nov 10, 2006	45.15	45.15	43.86	44.16	10,760,233	-1.16(-2.57%)
Nov 09, 2006	45.77	46.21	45.10	45.32	17,004,780	-0.22(-0.47%)
Nov 08, 2006	44.54	45.55	44.29	45.54	13,698,726	+0.89(+1.98%)
Nov 07, 2006	44.85	44.99	44.12	44.65	11,101,848	-0.24(-0.53%)
Nov 06, 2006	43.95	44.93	43.82	44.89	13,483,980	+0.59(+1.34%)
Nov 03, 2006	43.39	44.52	42.72	44.30	10,891,116	+1.08(+2.50%)
Nov 02, 2006	43.51	43.62	42.71	43.21	13,522,256	-0.43(-0.99%)
Nov 01, 2006	43.95	44.28	43.00	43.65	12,915,433	-0.36(-0.81%)
Oct 31, 2006	42.98	44.05	42.78	44.00	13,204,007	+1.03(+2.39%)
Oct 30, 2006	43.25	43.72	42.90	42.98	9,988,553	-0.84(-1.91%)
Oct 27, 2006	44.30	44.87	43.53	43.81	12,610,230	-0.91(-2.03%)
Oct 26, 2006	44.71	45.08	44.46	44.72	15,779,811	+0.15(+0.34%)
Oct 25, 2006	43.49	45.12	43.11	44.57	20,698,468	+1.07(+2.47%)
Oct 24, 2006	42.44	43.58	42.25	43.49	17,448,752	+1.06(+2.50%)
Oct 23, 2006	41.85	42.94	41.51	42.43	15,141,738	+0.51(+1.21%)
Oct 20, 2006	44.16	44.16	41.88	41.92	21,809,614	-1.81(-4.15%)
Oct 19, 2006	42.04	43.74	41.81	43.74	19,080,420	+1.77(+4.22%)
Oct 18, 2006	42.41	42.98	41.58	41.97	14,889,146	-0.74(-1.73%)
Oct 17, 2006	41.48	42.71	41.16	42.71	15,478,336	+0.38(+0.89%)
Oct 16, 2006	41.16	42.41	40.77	42.33	16,735,130	+1.32(+3.21%)
Oct 13, 2006	40.79	41.58	40.70	41.01	17,509,534	+0.67(+1.66%)
Oct 12, 2006	40.38	40.70	39.92	40.34	15,173,276	+0.26(+0.64%)
Oct 11, 2006	41.33	41.37	40.00	40.08	16,949,016	-1.25(-3.02%)
Oct 10, 2006	40.58	41.95	40.58	41.33	15,830,559	+0.61(+1.51%)
Oct 09, 2006	41.92	42.34	40.65	40.72	13,070,400	-0.86(-2.06%)
Oct 06, 2006	41.68	41.86	40.74	41.58	12,620,265	-0.21(-0.50%)
Oct 05, 2006	41.75	42.35	41.00	41.78	20,554,970	+0.56(+1.35%)
Oct 04, 2006	40.95	41.30	39.66	41.23	22,909,290	+0.53(+1.30%)
Oct 03, 2006	41.88	41.88	40.35	40.70	22,241,542	-1.79(-4.22%)
Oct 02, 2006	43.27	43.43	42.42	42.49	12,924,465	-0.78(-1.81%)
Sep 29, 2006	42.25	43.27	41.99	43.27	13,160,284	+0.90(+2.12%)
Sep 28, 2006	42.48	43.34	42.08	42.37	20,919,664	+0.13(+0.31%)
Sep 27, 2006	41.33	42.36	41.06	42.24	21,338,406	+1.67(+4.13%)
Sep 26, 2006	39.80	40.89	39.73	40.56	18,631,000	+0.77(+1.95%)
Sep 25, 2006	39.83	40.40	38.85	39.79	22,737,120	-0.04(-0.11%)
Sep 22, 2006	40.31	40.45	39.46	39.83	16,005,882	-0.28(-0.70%)
Sep 21, 2006	39.41	40.53	39.41	40.11	16,715,203	+0.98(+2.51%)
Sep 20, 2006	40.11	40.85	39.11	39.13	18,161,226	-1.18(-2.92%)
Sep 19, 2006	41.23	41.44	39.73	40.31	15,452,245	-0.74(-1.80%)
Sep 18, 2006	40.16	41.07	39.74	41.04	18,558,320	+1.79(+4.55%)
Sep 15, 2006	38.47	39.50	38.18	39.26	17,951,212	+0.82(+2.14%)
Sep 14, 2006	39.56	39.94	38.31	38.44	16,858,702	-1.00(-2.55%)
Sep 13, 2006	38.85	39.94	38.67	39.44	16,544,898	+1.26(+3.31%)
Sep 12, 2006	38.46	39.12	37.83	38.18	19,790,456	-0.40(-1.03%)
Sep 11, 2006	39.97	40.02	38.37	38.58	22,624,014	-1.85(-4.57%)
Sep 08, 2006	41.71	42.21	40.35	40.42	15,851,346	-0.38(-0.94%)
Sep 07, 2006	41.04	41.25	40.33	40.81	16,215,468	-0.29(-0.70%)
Sep 06, 2006	42.98	43.24	41.02	41.09	13,103,659	-2.36(-5.44%)
Sep 05, 2006	42.69	43.79	42.69	43.46	11,924,276	+0.32(+0.74%)
Sep 01, 2006	43.04	43.25	42.45	43.14	8,689,469	+0.38(+0.88%)
Aug 31, 2006	42.90	43.79	42.71	42.76	9,831,865	-0.54(-1.24%)
Aug 30, 2006	44.25	44.26	43.11	43.30	10,460,334	-0.95(-2.14%)
Aug 29, 2006	43.40	44.27	43.27	44.25	8,527,764	+0.51(+1.16%)
Aug 28, 2006	44.73	44.74	43.67	43.74	6,244,978	-1.22(-2.72%)
Aug 25, 2006	44.90	45.62	44.76	44.96	5,974,036	+0.42(+0.94%)
Aug 24, 2006	44.82	44.95	44.16	44.54	7,722,682	-0.31(-0.68%)
Aug 23, 2006	45.55	45.80	44.64	44.85	7,989,179	-1.00(-2.19%)
Aug 22, 2006	45.69	45.93	45.41	45.85	8,748,101	+0.47(+1.05%)
Aug 21, 2006	44.99	45.41	44.93	45.38	7,285,879	+0.73(+1.64%)
Aug 18, 2006	43.53	44.67	43.25	44.64	10,119,579	+1.18(+2.71%)
Aug 17, 2006	43.63	44.16	43.03	43.47	9,147,775	-0.78(-1.77%)
Aug 16, 2006	44.30	45.31	43.79	44.25	10,316,549	-0.09(-0.20%)
Aug 15, 2006	43.95	44.49	43.54	44.34	7,789,915	+0.61(+1.40%)
Aug 14, 2006	44.30	44.62	43.40	43.72	8,151,744	-0.89(-2.00%)
Aug 11, 2006	44.78	45.34	44.18	44.62	7,596,099	-0.25(-0.56%)
Aug 10, 2006	45.03	45.17	44.19	44.87	9,402,517	-0.22(-0.48%)
Aug 09, 2006	45.76	46.04	44.89	45.08	11,471,848	-0.31(-0.68%)
Aug 08, 2006	46.21	46.77	45.18	45.39	8,479,310	-0.82(-1.77%)
Aug 07, 2006	45.90	46.56	44.96	46.21	11,856,183	+0.76(+1.67%)
Aug 04, 2006	47.04	47.40	45.24	45.45	11,392,716	-1.45(-3.09%)
Aug 03, 2006	46.38	47.29	45.98	46.90	10,053,636	-0.04(-0.09%)
Aug 02, 2006	47.04	47.82	46.08	46.94	14,497,787	+0.33(+0.70%)
Aug 01, 2006	46.56	47.28	45.69	46.61	8,559,016	-0.02(-0.05%)
Jul 31, 2006	45.63	47.19	45.63	46.63	11,056,835	+1.12(+2.45%)
Jul 28, 2006	46.53	46.74	44.85	45.52	11,071,744	-1.01(-2.17%)
Jul 27, 2006	47.07	47.71	45.74	46.53	13,135,197	-0.06(-0.12%)
Jul 26, 2006	45.66	46.81	44.87	46.58	14,795,105	+0.68(+1.47%)
Jul 25, 2006	45.34	46.03	44.80	45.91	13,209,741	+0.93(+2.08%)
Jul 24, 2006	42.87	44.98	42.86	44.97	16,390,934	+2.11(+4.91%)
Jul 21, 2006	43.01	44.12	41.94	42.87	28,517,198	-0.15(-0.34%)
Jul 20, 2006	45.17	45.26	42.80	43.01	15,073,214	-1.80(-4.02%)
Jul 19, 2006	43.71	45.10	43.55	44.81	13,456,599	+1.11(+2.54%)
Jul 18, 2006	44.99	45.45	42.95	43.70	19,282,980	-0.79(-1.77%)
Jul 17, 2006	47.03	47.04	44.27	44.49	17,219,814	-2.99(-6.30%)
Jul 14, 2006	46.77	47.52	45.54	47.48	12,698,537	+1.28(+2.78%)
Jul 13, 2006	46.84	47.23	46.18	46.20	13,106,526	-0.56(-1.21%)
Jul 12, 2006	46.61	47.26	46.21	46.77	13,994,897	+0.15(+0.33%)
Jul 11, 2006	44.50	46.70	44.50	46.61	12,635,174	+2.32(+5.23%)
Jul 10, 2006	44.23	45.09	43.84	44.30	8,724,877	+0.52(+1.20%)
Jul 07, 2006	44.99	45.54	43.62	43.77	9,657,976	-0.87(-1.95%)
Jul 06, 2006	45.26	46.03	44.44	44.64	10,380,915	-0.61(-1.34%)
Jul 05, 2006	45.55	45.55	44.14	45.25	10,729,985	-0.33(-0.73%)
Jul 03, 2006	45.27	45.63	45.15	45.59	5,328,365	+0.17(+0.37%)
Jun 30, 2006	44.94	45.75	44.64	45.42	11,067,013	+0.69(+1.54%)
Jun 29, 2006	42.96	44.78	42.78	44.73	14,364,323	+2.40(+5.67%)
Jun 28, 2006	41.69	42.34	41.39	42.33	12,278,220	+0.72(+1.73%)
Jun 27, 2006	41.85	42.60	41.35	41.61	13,254,468	-0.12(-0.28%)
Jun 26, 2006	41.26	41.78	40.64	41.73	9,513,474	+0.64(+1.56%)
Jun 23, 2006	40.67	41.70	40.33	41.09	16,291,159	+1.18(+2.95%)
Jun 22, 2006	38.99	40.31	38.92	39.91	20,742,908	+0.91(+2.34%)
Jun 21, 2006	38.16	39.45	38.02	38.99	20,670,228	+0.97(+2.55%)
Jun 20, 2006	39.34	39.73	37.98	38.02	14,008,373	-0.98(-2.50%)
Jun 19, 2006	40.53	40.54	38.91	39.00	13,794,630	-1.63(-4.02%)
Jun 16, 2006	40.97	41.12	40.04	40.63	15,018,453	-0.54(-1.32%)
Jun 15, 2006	39.74	41.44	39.48	41.18	19,187,648	+1.90(+4.83%)
Jun 14, 2006	38.19	39.32	38.19	39.28	17,740,048	+1.21(+3.19%)
Jun 13, 2006	38.92	40.26	37.67	38.07	23,076,728	-1.40(-3.55%)
Jun 12, 2006	41.68	41.68	39.43	39.47	14,202,619	-1.84(-4.46%)
Jun 09, 2006	42.21	42.37	40.83	41.31	16,798,206	-0.70(-1.66%)
Jun 08, 2006	41.30	42.03	40.10	42.01	28,305,032	-0.20(-0.48%)
Jun 07, 2006	44.05	44.23	42.17	42.21	16,459,315	-2.41(-5.39%)
Jun 06, 2006	44.14	45.36	43.80	44.62	13,773,127	+0.48(+1.09%)
Jun 05, 2006	46.56	46.56	44.11	44.14	14,193,014	-2.03(-4.40%)
Jun 02, 2006	45.93	46.42	45.34	46.17	10,925,235	+0.68(+1.50%)
Jun 01, 2006	45.31	45.73	44.47	45.48	11,883,850	-0.26(-0.56%)
May 31, 2006	44.72	45.74	44.33	45.74	13,988,446	+1.01(+2.26%)
May 30, 2006	46.11	46.14	44.73	44.73	11,805,148	-0.80(-1.76%)
May 26, 2006	45.17	45.70	44.94	45.53	9,097,601	+0.01(+0.02%)
May 25, 2006	44.82	45.73	44.27	45.52	13,684,247	+1.43(+3.24%)
May 24, 2006	44.02	45.20	43.14	44.09	18,701,818	-0.46(-1.03%)
May 23, 2006	44.96	46.21	44.53	44.55	16,873,324	+0.27(+0.61%)
May 22, 2006	44.03	44.79	42.90	44.28	18,983,080	-0.78(-1.73%)
May 19, 2006	44.92	45.59	43.62	45.06	20,466,232	+0.14(+0.31%)
May 18, 2006	46.06	46.39	44.92	44.92	15,320,072	-1.07(-2.32%)
May 17, 2006	46.21	46.99	45.36	45.99	14,333,215	-0.73(-1.57%)
May 16, 2006	47.33	47.36	45.93	46.72	12,663,989	-0.01(-0.03%)
May 15, 2006	46.76	47.92	46.07	46.74	15,012,288	-1.29(-2.69%)
May 12, 2006	49.51	49.75	47.92	48.03	12,918,444	-1.86(-3.72%)
May 11, 2006	51.62	52.14	49.70	49.88	11,812,746	-1.08(-2.12%)
May 10, 2006	49.98	50.96	49.76	50.96	10,556,525	+0.89(+1.78%)
May 09, 2006	49.60	50.45	49.39	50.07	7,769,702	+0.56(+1.13%)
May 08, 2006	49.46	49.69	48.65	49.51	8,739,070	-0.33(-0.67%)
May 05, 2006	50.36	50.52	49.41	49.85	10,841,372	-0.07(-0.14%)
May 04, 2006	49.88	50.64	48.31	49.92	14,838,112	-0.76(-1.50%)
May 03, 2006	51.06	51.06	49.99	50.68	13,495,161	-0.50(-0.98%)
May 02, 2006	50.25	51.24	49.66	51.18	11,589,972	+1.55(+3.12%)

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.