Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.25	39.95	38.60	38.60	32,080,508	-0.54(-1.38%)
Apr 27, 2007	39.22	39.55	38.89	39.14	22,056,666	-0.29(-0.74%)
Apr 26, 2007	39.24	40.18	38.69	39.43	41,622,960	+0.78(+2.02%)
Apr 25, 2007	37.87	38.93	37.57	38.65	37,291,856	+0.99(+2.63%)
Apr 24, 2007	37.59	37.86	37.31	37.66	27,558,754	+0.15(+0.41%)
Apr 23, 2007	36.73	37.59	36.56	37.51	37,768,896	+1.27(+3.50%)
Apr 20, 2007	35.85	36.31	35.55	36.24	28,599,212	+0.63(+1.76%)
Apr 19, 2007	35.53	35.75	35.33	35.61	21,807,156	-0.09(-0.26%)
Apr 18, 2007	35.59	35.80	35.13	35.70	38,133,768	-0.19(-0.54%)
Apr 17, 2007	36.93	37.05	35.59	35.90	29,344,208	-0.88(-2.41%)
Apr 16, 2007	37.45	37.45	36.44	36.78	31,913,562	-0.81(-2.16%)
Apr 13, 2007	37.86	37.86	37.43	37.59	16,237,841	-0.14(-0.38%)
Apr 12, 2007	37.11	37.78	37.01	37.74	21,312,048	+0.70(+1.90%)
Apr 11, 2007	37.04	37.37	36.91	37.03	24,015,218	+0.04(+0.12%)
Apr 10, 2007	36.91	37.10	36.70	36.99	20,627,026	+0.08(+0.22%)
Apr 09, 2007	36.42	37.12	36.23	36.91	22,696,642	+0.63(+1.73%)
Apr 05, 2007	36.28	36.53	36.14	36.28	15,803,675	+0.04(+0.12%)
Apr 04, 2007	35.41	36.28	35.24	36.24	28,465,026	+0.73(+2.06%)
Apr 03, 2007	35.41	35.86	34.92	35.51	22,874,310	-0.18(-0.51%)
Apr 02, 2007	35.60	35.84	35.48	35.69	14,564,194	+0.24(+0.68%)
Mar 30, 2007	35.91	36.20	35.41	35.45	24,177,242	-0.36(-1.00%)
Mar 29, 2007	35.39	35.87	35.31	35.80	22,381,588	+0.59(+1.67%)
Mar 28, 2007	35.96	36.29	35.12	35.21	35,286,592	-0.46(-1.28%)
Mar 27, 2007	35.23	35.71	35.10	35.67	21,016,134	+0.30(+0.85%)
Mar 26, 2007	35.13	35.43	34.66	35.37	25,243,722	+0.38(+1.10%)
Mar 23, 2007	34.71	35.10	34.57	34.98	22,413,086	+0.52(+1.52%)
Mar 22, 2007	34.25	34.63	34.06	34.46	24,072,694	+0.48(+1.42%)
Mar 21, 2007	34.03	34.16	33.68	33.98	23,895,550	+0.12(+0.36%)
Mar 20, 2007	33.51	33.87	33.11	33.86	25,225,016	+0.45(+1.33%)
Mar 19, 2007	33.18	33.50	32.99	33.41	21,656,350	+0.43(+1.30%)
Mar 16, 2007	33.13	33.34	32.74	32.98	21,265,214	-0.27(-0.83%)
Mar 15, 2007	33.66	33.75	33.19	33.26	21,789,516	-0.42(-1.24%)
Mar 14, 2007	33.13	33.72	32.98	33.68	31,334,800	+0.59(+1.79%)
Mar 13, 2007	33.14	33.78	32.90	33.08	28,241,784	-0.05(-0.17%)
Mar 12, 2007	32.87	33.41	32.81	33.14	17,238,652	+0.03(+0.10%)
Mar 09, 2007	33.21	33.53	32.91	33.10	22,386,522	+0.13(+0.38%)
Mar 08, 2007	33.16	33.36	32.70	32.98	31,206,530	+0.11(+0.33%)
Mar 07, 2007	31.77	33.30	31.75	32.87	39,893,540	+1.08(+3.39%)
Mar 06, 2007	31.32	31.87	31.13	31.79	22,211,312	+1.06(+3.45%)
Mar 05, 2007	30.28	30.99	30.09	30.73	23,476,174	-0.60(-1.91%)
Mar 02, 2007	31.86	31.91	31.22	31.33	18,239,334	-0.53(-1.67%)
Mar 01, 2007	31.44	32.10	30.91	31.86	21,833,374	+0.24(+0.75%)
Feb 28, 2007	31.46	31.98	31.39	31.63	22,503,330	+0.09(+0.28%)
Feb 27, 2007	31.81	32.43	30.70	31.54	27,447,060	-0.89(-2.75%)
Feb 26, 2007	32.69	32.80	32.24	32.43	16,630,056	+0.13(+0.39%)
Feb 23, 2007	32.44	32.79	32.17	32.30	19,284,774	-0.01(-0.02%)
Feb 22, 2007	31.86	32.42	31.78	32.31	23,166,326	+0.48(+1.52%)
Feb 21, 2007	30.78	31.93	30.75	31.82	29,038,690	+1.13(+3.67%)
Feb 20, 2007	30.34	30.75	30.24	30.70	11,987,075	-0.06(-0.20%)
Feb 16, 2007	30.40	30.81	30.37	30.76	11,051,346	+0.22(+0.72%)
Feb 15, 2007	30.59	30.76	30.37	30.54	13,898,741	-0.19(-0.63%)
Feb 14, 2007	30.80	31.02	30.45	30.73	16,002,812	+0.08(+0.25%)
Feb 13, 2007	30.42	30.75	30.39	30.65	12,362,974	+0.39(+1.29%)
Feb 12, 2007	30.23	30.37	30.03	30.26	17,608,522	-0.31(-1.01%)
Feb 09, 2007	30.88	30.91	30.37	30.57	18,175,290	-0.16(-0.54%)
Feb 08, 2007	30.25	30.81	30.02	30.73	17,812,134	+0.38(+1.25%)
Feb 07, 2007	30.50	30.81	30.19	30.36	14,824,644	-0.04(-0.13%)
Feb 06, 2007	30.89	30.92	30.30	30.39	15,528,942	-0.21(-0.70%)
Feb 05, 2007	31.04	31.07	30.45	30.61	18,541,540	-0.30(-0.96%)
Feb 02, 2007	31.08	31.10	30.42	30.91	19,614,998	+0.11(+0.36%)
Feb 01, 2007	30.45	31.05	30.28	30.80	37,075,800	+0.96(+3.22%)
Jan 31, 2007	29.62	29.93	29.34	29.83	22,952,180	+0.24(+0.80%)
Jan 30, 2007	29.23	29.75	29.13	29.60	21,200,806	+0.68(+2.36%)
Jan 29, 2007	28.99	29.41	28.72	28.92	20,628,780	+0.07(+0.23%)
Jan 26, 2007	28.83	29.04	28.66	28.85	14,972,017	+0.19(+0.67%)
Jan 25, 2007	29.36	29.44	28.59	28.66	16,569,833	-0.77(-2.63%)
Jan 24, 2007	28.94	29.53	28.66	29.43	20,338,400	+0.31(+1.06%)
Jan 23, 2007	28.67	29.28	28.67	29.12	24,950,088	+0.59(+2.06%)
Jan 22, 2007	28.28	28.82	28.17	28.54	30,354,314	+0.48(+1.72%)
Jan 19, 2007	27.59	28.11	27.53	28.05	23,855,342	+0.59(+2.16%)
Jan 18, 2007	27.84	28.11	27.36	27.46	20,727,028	-0.38(-1.38%)
Jan 17, 2007	27.46	28.00	27.39	27.84	21,392,572	+0.48(+1.75%)
Jan 16, 2007	27.67	27.85	27.29	27.37	18,825,734	-0.43(-1.54%)
Jan 12, 2007	26.93	27.89	26.89	27.79	26,120,338	+1.05(+3.93%)
Jan 11, 2007	26.68	27.45	26.52	26.74	31,187,062	+0.25(+0.93%)
Jan 10, 2007	26.80	27.26	26.20	26.50	26,473,124	-0.40(-1.49%)
Jan 09, 2007	26.90	27.12	26.63	26.90	24,796,164	-0.24(-0.87%)
Jan 08, 2007	27.45	27.66	26.99	27.14	21,740,082	+0.01(+0.02%)
Jan 05, 2007	26.87	27.19	26.65	27.13	23,041,514	+0.26(+0.96%)
Jan 04, 2007	27.42	27.42	26.84	26.87	27,655,930	-0.64(-2.32%)
Jan 03, 2007	27.97	28.03	27.25	27.51	25,086,544	-0.61(-2.17%)
Dec 29, 2006	28.20	28.27	27.98	28.12	14,718,390	-0.25(-0.87%)
Dec 28, 2006	28.47	28.57	28.06	28.37	18,315,932	-0.22(-0.77%)
Dec 27, 2006	28.45	28.64	28.32	28.59	9,038,521	+0.15(+0.52%)
Dec 26, 2006	28.25	28.83	28.23	28.44	10,146,002	+0.08(+0.29%)
Dec 22, 2006	28.80	28.93	28.34	28.36	13,972,609	-0.49(-1.71%)
Dec 21, 2006	29.32	29.46	28.74	28.85	18,497,510	-0.36(-1.24%)
Dec 20, 2006	29.88	30.06	29.16	29.21	23,653,204	-0.71(-2.39%)
Dec 19, 2006	29.21	30.08	28.87	29.93	17,289,232	+0.62(+2.10%)
Dec 18, 2006	30.33	30.39	29.25	29.31	22,282,088	-0.98(-3.25%)
Dec 15, 2006	30.20	30.47	30.12	30.30	21,298,690	+0.09(+0.31%)
Dec 14, 2006	30.01	30.47	29.83	30.20	18,595,758	+0.23(+0.75%)
Dec 13, 2006	30.02	30.37	29.94	29.98	20,706,832	-0.09(-0.31%)
Dec 12, 2006	30.52	30.70	29.90	30.07	17,086,912	-0.57(-1.85%)
Dec 11, 2006	30.05	30.73	30.01	30.64	19,486,730	+0.46(+1.51%)
Dec 08, 2006	30.84	30.84	30.11	30.18	20,679,542	-0.37(-1.21%)
Dec 07, 2006	30.93	31.00	30.53	30.55	16,441,746	-0.38(-1.24%)
Dec 06, 2006	30.64	31.38	30.54	30.93	25,682,768	+0.26(+0.86%)
Dec 05, 2006	30.76	30.97	30.37	30.67	20,048,930	+0.06(+0.20%)
Dec 04, 2006	30.65	30.66	30.20	30.61	16,335,855	-0.09(-0.29%)
Dec 01, 2006	30.07	30.76	29.90	30.70	20,214,680	+0.43(+1.42%)
Nov 30, 2006	30.33	30.53	29.98	30.27	25,717,156	+0.10(+0.35%)
Nov 29, 2006	29.34	30.36	29.19	30.16	35,308,596	+0.97(+3.33%)
Nov 28, 2006	28.86	29.22	28.65	29.19	23,361,004	+0.68(+2.37%)
Nov 27, 2006	28.86	28.97	28.46	28.51	19,495,098	-0.24(-0.82%)
Nov 24, 2006	28.94	29.04	28.70	28.75	6,212,413	-0.02(-0.08%)
Nov 22, 2006	29.16	29.33	28.62	28.77	24,219,226	-0.39(-1.34%)
Nov 21, 2006	28.80	29.21	28.66	29.16	19,691,960	+0.73(+2.55%)
Nov 20, 2006	28.83	29.13	28.42	28.44	24,855,296	-0.62(-2.12%)
Nov 17, 2006	28.58	29.29	28.36	29.05	22,499,326	+0.20(+0.71%)
Nov 16, 2006	29.95	30.09	28.81	28.85	24,939,716	-0.97(-3.24%)
Nov 15, 2006	29.32	30.05	29.19	29.82	23,087,182	+0.68(+2.32%)
Nov 14, 2006	29.39	29.53	28.93	29.14	19,407,038	+0.00(+0.00%)
Nov 13, 2006	28.82	29.35	28.74	29.14	16,130,807	+0.14(+0.49%)
Nov 10, 2006	29.10	29.37	28.73	29.00	12,407,907	-0.17(-0.58%)
Nov 09, 2006	29.04	29.65	28.98	29.17	27,031,142	+0.53(+1.84%)
Nov 08, 2006	28.05	28.86	27.98	28.64	22,636,330	+0.43(+1.54%)
Nov 07, 2006	28.72	28.72	28.07	28.21	18,284,092	-0.54(-1.87%)
Nov 06, 2006	28.53	28.84	28.27	28.75	16,749,956	+0.22(+0.77%)
Nov 03, 2006	28.04	28.66	27.98	28.53	20,860,028	+0.76(+2.75%)
Nov 02, 2006	28.11	28.31	27.61	27.76	25,267,758	-0.35(-1.25%)
Nov 01, 2006	28.55	28.86	28.02	28.11	31,747,080	-0.65(-2.26%)
Oct 31, 2006	28.66	29.08	27.81	28.76	34,507,144	+0.10(+0.36%)
Oct 30, 2006	28.86	29.11	28.46	28.66	18,028,100	-0.52(-1.77%)
Oct 27, 2006	29.24	29.73	29.08	29.17	18,714,384	+0.12(+0.42%)
Oct 26, 2006	29.68	30.08	28.99	29.05	25,869,076	-0.63(-2.11%)
Oct 25, 2006	28.83	29.78	28.73	29.68	30,069,392	+0.70(+2.43%)
Oct 24, 2006	28.31	28.98	28.18	28.98	22,790,252	+0.61(+2.15%)
Oct 23, 2006	28.31	28.63	28.06	28.37	21,229,370	-0.26(-0.92%)
Oct 20, 2006	29.13	29.19	28.42	28.63	20,348,588	-0.47(-1.61%)
Oct 19, 2006	28.80	29.25	28.51	29.10	19,311,882	+0.42(+1.46%)
Oct 18, 2006	28.90	29.50	28.54	28.68	29,038,872	-0.24(-0.82%)
Oct 17, 2006	29.53	29.65	28.66	28.92	25,589,068	-0.61(-2.07%)
Oct 16, 2006	29.65	29.83	29.08	29.53	24,836,920	+0.07(+0.24%)
Oct 13, 2006	29.08	29.77	28.92	29.45	31,959,772	+0.78(+2.72%)
Oct 12, 2006	27.67	28.76	27.61	28.67	33,401,116	+1.13(+4.09%)
Oct 11, 2006	27.50	28.05	27.27	27.55	20,474,128	-0.18(-0.65%)
Oct 10, 2006	27.21	27.95	27.15	27.73	23,776,196	+0.34(+1.24%)
Oct 09, 2006	28.14	28.21	27.31	27.39	22,545,540	-0.45(-1.60%)
Oct 06, 2006	27.54	27.87	27.07	27.83	23,013,858	+0.26(+0.96%)
Oct 05, 2006	28.09	28.25	27.32	27.57	28,200,302	+0.03(+0.12%)
Oct 04, 2006	26.68	27.56	26.12	27.54	46,256,964	+1.06(+4.01%)
Oct 03, 2006	27.54	27.60	26.41	26.48	31,908,100	-1.52(-5.44%)
Oct 02, 2006	28.21	28.57	27.95	28.00	16,593,849	-0.29(-1.03%)
Sep 29, 2006	28.17	28.45	27.76	28.29	21,790,298	+0.10(+0.37%)
Sep 28, 2006	28.58	28.71	28.07	28.18	27,082,630	-0.32(-1.14%)
Sep 27, 2006	28.39	28.58	27.48	28.51	47,576,228	+1.23(+4.51%)
Sep 26, 2006	26.38	27.36	26.30	27.28	30,855,746	+0.81(+3.07%)
Sep 25, 2006	26.15	26.84	25.74	26.46	34,777,872	-0.02(-0.08%)
Sep 22, 2006	27.28	27.28	26.31	26.49	23,505,466	-0.57(-2.09%)
Sep 21, 2006	26.66	27.34	26.48	27.05	27,249,290	+0.46(+1.72%)
Sep 20, 2006	27.43	27.73	26.52	26.60	39,468,340	-0.94(-3.41%)
Sep 19, 2006	28.92	28.93	27.40	27.54	34,017,536	-1.24(-4.30%)
Sep 18, 2006	27.94	28.79	27.75	28.77	28,621,316	+1.17(+4.22%)
Sep 15, 2006	27.59	27.96	27.29	27.61	29,737,530	-0.19(-0.69%)
Sep 14, 2006	28.85	29.00	27.56	27.80	31,134,846	-1.01(-3.49%)
Sep 13, 2006	28.33	29.04	28.33	28.81	31,528,750	+0.60(+2.12%)
Sep 12, 2006	27.87	28.45	27.87	28.21	28,850,198	+0.23(+0.81%)
Sep 11, 2006	27.98	28.59	27.59	27.98	39,583,328	-0.46(-1.62%)
Sep 08, 2006	29.29	29.53	28.36	28.44	30,166,004	-0.85(-2.89%)
Sep 07, 2006	29.14	29.64	28.57	29.29	35,194,520	+0.15(+0.51%)
Sep 06, 2006	29.86	30.35	28.97	29.14	42,683,256	-1.50(-4.90%)
Sep 05, 2006	31.27	31.41	30.55	30.64	30,946,718	-1.11(-3.50%)
Sep 01, 2006	31.60	31.96	31.39	31.75	13,701,151	+0.20(+0.64%)
Aug 31, 2006	32.10	32.13	31.47	31.55	24,632,598	-0.62(-1.93%)
Aug 30, 2006	32.92	33.07	31.90	32.17	22,581,382	-0.75(-2.27%)
Aug 29, 2006	32.97	33.05	32.57	32.92	17,440,062	-0.27(-0.83%)
Aug 28, 2006	33.66	33.91	33.17	33.19	19,276,768	-1.10(-3.22%)
Aug 25, 2006	34.60	35.01	34.19	34.30	11,323,714	-0.09(-0.27%)
Aug 24, 2006	33.81	34.46	33.44	34.39	13,663,489	+0.43(+1.28%)
Aug 23, 2006	34.68	34.87	33.81	33.96	16,617,866	-0.92(-2.63%)
Aug 22, 2006	34.41	35.04	34.32	34.87	13,480,456	+0.41(+1.20%)
Aug 21, 2006	34.50	34.64	34.29	34.46	13,702,243	+0.47(+1.39%)
Aug 18, 2006	33.80	34.07	33.08	33.99	17,978,792	+0.45(+1.33%)
Aug 17, 2006	34.02	34.14	33.50	33.54	18,566,102	-1.09(-3.16%)
Aug 16, 2006	34.52	35.32	34.49	34.64	15,096,284	-0.01(-0.02%)
Aug 15, 2006	35.06	35.07	34.38	34.64	15,156,688	-0.12(-0.33%)
Aug 14, 2006	35.05	35.15	34.21	34.76	17,692,962	-0.88(-2.47%)
Aug 11, 2006	35.75	35.96	35.42	35.64	12,935,357	-0.11(-0.31%)
Aug 10, 2006	36.42	36.55	35.40	35.75	22,141,810	-1.15(-3.11%)
Aug 09, 2006	36.99	37.58	36.84	36.90	16,964,102	+0.13(+0.36%)
Aug 08, 2006	36.40	37.21	36.40	36.76	13,345,273	+0.28(+0.77%)
Aug 07, 2006	36.85	36.91	36.19	36.48	12,320,939	+0.10(+0.27%)
Aug 04, 2006	37.26	37.36	36.02	36.39	16,262,351	-0.69(-1.85%)
Aug 03, 2006	36.41	37.44	36.28	37.07	15,170,516	+0.14(+0.39%)
Aug 02, 2006	37.26	37.83	36.66	36.93	21,126,210	+0.09(+0.24%)
Aug 01, 2006	37.00	37.47	36.53	36.84	24,747,404	-0.22(-0.59%)
Jul 31, 2006	37.08	37.51	36.69	37.06	17,749,910	+0.16(+0.45%)
Jul 28, 2006	36.44	37.07	36.08	36.90	20,708,288	+0.88(+2.44%)
Jul 27, 2006	36.96	37.00	35.75	36.02	15,017,139	-0.40(-1.09%)
Jul 26, 2006	35.72	36.87	35.45	36.41	17,667,308	+0.73(+2.05%)
Jul 25, 2006	35.42	35.93	35.04	35.68	12,723,940	+0.72(+2.06%)
Jul 24, 2006	34.05	35.29	34.14	34.96	12,229,422	+0.91(+2.68%)
Jul 21, 2006	34.96	34.96	33.99	34.05	16,545,271	-0.74(-2.13%)
Jul 20, 2006	35.36	35.60	34.76	34.79	12,077,500	-0.54(-1.54%)
Jul 19, 2006	35.09	35.67	34.75	35.34	15,061,897	+0.24(+0.69%)
Jul 18, 2006	34.98	35.58	34.49	35.09	15,142,133	+0.43(+1.24%)
Jul 17, 2006	35.34	35.56	34.27	34.66	16,136,811	-0.98(-2.74%)
Jul 14, 2006	35.59	35.81	34.83	35.64	20,875,494	+0.19(+0.53%)
Jul 13, 2006	35.87	36.28	35.46	35.46	16,929,714	-0.41(-1.15%)
Jul 12, 2006	36.42	36.53	35.84	35.87	14,092,327	-0.47(-1.30%)
Jul 11, 2006	36.17	36.47	35.86	36.34	11,639,747	+0.40(+1.12%)
Jul 10, 2006	35.56	36.41	35.40	35.94	11,280,593	-0.03(-0.08%)
Jul 07, 2006	36.45	36.95	35.79	35.97	14,915,615	-0.45(-1.24%)
Jul 06, 2006	36.57	36.90	35.92	36.42	16,602,946	-0.12(-0.33%)
Jul 05, 2006	36.39	36.87	36.02	36.54	14,515,161	-0.23(-0.63%)
Jul 03, 2006	36.69	36.84	36.50	36.77	5,996,630	+0.21(+0.57%)
Jun 30, 2006	36.54	36.75	36.04	36.56	12,711,204	+0.21(+0.59%)
Jun 29, 2006	35.64	36.43	35.47	36.35	19,994,712	+1.48(+4.26%)
Jun 28, 2006	34.43	35.04	34.41	34.86	14,210,407	+0.51(+1.47%)
Jun 27, 2006	34.63	35.08	34.34	34.36	15,559,872	+0.01(+0.02%)
Jun 26, 2006	34.13	34.47	33.64	34.35	11,531,492	+0.21(+0.61%)
Jun 23, 2006	33.80	34.34	33.58	34.14	16,514,704	+0.80(+2.39%)
Jun 22, 2006	32.98	33.39	32.50	33.35	16,692,280	+0.70(+2.14%)
Jun 21, 2006	31.87	33.15	31.80	32.65	17,489,186	+0.99(+3.14%)
Jun 20, 2006	32.07	32.36	31.47	31.65	14,522,074	+0.13(+0.42%)
Jun 19, 2006	32.76	32.86	31.40	31.52	19,773,106	-1.46(-4.42%)
Jun 16, 2006	32.99	33.06	32.35	32.98	16,652,980	-0.12(-0.35%)
Jun 15, 2006	32.25	33.18	32.02	33.09	24,449,746	+1.54(+4.90%)
Jun 14, 2006	30.72	31.60	30.70	31.55	17,745,906	+0.91(+2.96%)
Jun 13, 2006	30.86	31.67	30.33	30.64	20,432,282	-0.95(-3.01%)
Jun 12, 2006	32.60	32.98	31.39	31.59	14,119,254	-0.96(-2.95%)
Jun 09, 2006	32.43	32.86	32.02	32.55	17,524,302	+0.34(+1.04%)
Jun 08, 2006	31.69	32.32	30.70	32.22	29,154,042	-0.02(-0.07%)
Jun 07, 2006	33.25	33.45	32.24	32.24	18,019,548	-1.20(-3.60%)
Jun 06, 2006	33.22	33.79	33.04	33.44	15,903,925	+0.11(+0.33%)
Jun 05, 2006	35.00	35.06	33.25	33.33	19,145,588	-1.32(-3.81%)
Jun 02, 2006	34.60	34.78	34.13	34.65	17,124,392	+0.85(+2.52%)
Jun 01, 2006	33.17	34.10	32.97	33.80	15,404,494	+0.08(+0.24%)
May 31, 2006	32.98	33.77	32.90	33.72	13,883,457	+0.50(+1.51%)
May 30, 2006	34.08	34.24	33.14	33.22	16,841,472	-0.55(-1.63%)
May 26, 2006	33.32	33.86	33.15	33.77	12,099,515	+0.58(+1.76%)
May 25, 2006	33.11	33.27	32.02	33.19	19,208,540	+1.25(+3.91%)
May 24, 2006	31.83	33.05	31.36	31.94	23,657,024	-0.32(-0.99%)
May 23, 2006	32.15	33.19	32.07	32.26	21,155,684	+0.89(+2.84%)
May 22, 2006	31.38	31.83	30.54	31.37	28,692,818	-1.01(-3.11%)
May 19, 2006	32.21	32.79	31.32	32.37	23,365,736	-0.09(-0.27%)
May 18, 2006	32.80	33.25	32.43	32.46	13,290,872	-0.41(-1.24%)
May 17, 2006	33.74	33.79	32.53	32.87	21,307,606	-0.92(-2.73%)
May 16, 2006	33.47	34.21	33.01	33.79	16,929,350	+0.51(+1.52%)
May 15, 2006	33.53	33.99	32.57	33.29	22,623,048	-1.07(-3.10%)
May 12, 2006	35.48	35.49	34.25	34.35	16,388,801	-1.18(-3.33%)
May 11, 2006	36.22	36.54	35.40	35.53	15,004,403	-0.32(-0.89%)
May 10, 2006	35.64	35.90	34.90	35.85	18,844,292	+0.17(+0.48%)
May 09, 2006	35.57	35.98	35.31	35.68	11,024,783	+0.37(+1.06%)
May 08, 2006	35.18	35.55	34.97	35.31	13,898,559	-0.42(-1.17%)
May 05, 2006	36.07	36.19	35.35	35.73	14,454,028	+0.02(+0.05%)
May 04, 2006	35.56	36.35	34.72	35.71	23,029,324	-0.24(-0.67%)
May 03, 2006	37.04	37.04	35.61	35.95	21,882,360	-0.95(-2.58%)
May 02, 2006	36.69	36.98	36.12	36.90	15,384,844	+0.65(+1.80%)

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.