Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.44	44.26	43.44	43.73	2,318,253	+0.63(+1.46%)
Apr 27, 2007	42.60	43.62	42.60	43.11	2,100,126	-0.28(-0.64%)
Apr 26, 2007	42.79	43.70	42.79	43.38	1,321,099	-0.19(-0.45%)
Apr 25, 2007	42.96	43.75	42.90	43.58	1,594,408	+0.92(+2.17%)
Apr 24, 2007	42.28	42.79	42.15	42.65	1,884,595	+0.05(+0.11%)
Apr 23, 2007	42.85	43.07	42.57	42.61	1,255,855	-0.31(-0.73%)
Apr 20, 2007	43.33	43.33	42.61	42.92	2,754,184	+0.30(+0.72%)
Apr 19, 2007	43.82	43.82	42.57	42.62	2,051,761	-0.56(-1.31%)
Apr 18, 2007	43.27	43.44	43.13	43.18	1,676,746	-0.31(-0.72%)
Apr 17, 2007	43.48	43.82	43.43	43.49	993,367	+0.01(+0.02%)
Apr 16, 2007	43.67	43.67	43.17	43.48	848,273	+0.47(+1.10%)
Apr 13, 2007	42.95	43.09	42.83	43.01	958,311	+0.20(+0.48%)
Apr 12, 2007	42.48	42.86	42.33	42.81	1,197,645	+0.09(+0.22%)
Apr 11, 2007	43.19	43.36	42.62	42.72	1,704,120	-0.42(-0.96%)
Apr 10, 2007	43.10	43.34	43.04	43.13	1,333,758	+0.04(+0.09%)
Apr 09, 2007	43.62	43.70	43.05	43.10	1,428,864	-0.17(-0.38%)
Apr 05, 2007	43.17	43.39	42.88	43.26	1,097,345	+0.09(+0.21%)
Apr 04, 2007	43.40	43.40	43.02	43.17	1,510,987	-0.03(-0.06%)
Apr 03, 2007	42.93	43.30	42.88	43.20	1,465,652	+0.55(+1.28%)
Apr 02, 2007	42.14	42.71	42.02	42.65	1,502,980	+0.67(+1.58%)
Mar 30, 2007	42.27	42.46	41.54	41.99	1,866,850	-0.31(-0.74%)
Mar 29, 2007	42.48	42.73	41.96	42.30	1,401,382	+0.34(+0.81%)
Mar 28, 2007	42.04	42.18	41.64	41.96	1,159,343	-0.07(-0.18%)
Mar 27, 2007	42.26	42.39	42.00	42.03	1,426,592	-0.30(-0.72%)
Mar 26, 2007	42.48	42.67	41.88	42.34	1,180,117	-0.14(-0.33%)
Mar 23, 2007	42.48	42.78	42.32	42.48	946,192	+0.16(+0.37%)
Mar 22, 2007	42.73	42.81	42.25	42.32	1,427,025	-0.13(-0.30%)
Mar 21, 2007	41.75	42.45	41.63	42.45	1,680,209	+0.71(+1.71%)
Mar 20, 2007	41.28	41.77	41.23	41.74	1,981,757	+0.53(+1.28%)
Mar 19, 2007	40.57	41.28	40.57	41.21	1,826,601	+0.82(+2.04%)
Mar 16, 2007	40.67	40.78	40.31	40.39	2,530,213	-0.16(-0.39%)
Mar 15, 2007	40.01	40.78	39.85	40.55	2,000,692	+0.26(+0.64%)
Mar 14, 2007	40.27	40.48	39.52	40.29	2,002,315	+0.09(+0.23%)
Mar 13, 2007	40.39	40.76	40.19	40.19	2,190,471	-0.49(-1.20%)
Mar 12, 2007	40.57	40.73	40.47	40.68	1,981,540	+0.11(+0.27%)
Mar 09, 2007	40.77	40.84	40.30	40.57	1,555,564	+0.16(+0.39%)
Mar 08, 2007	40.43	40.63	40.20	40.42	1,806,692	+0.52(+1.30%)
Mar 07, 2007	39.85	40.20	39.65	39.90	2,381,766	-0.10(-0.25%)
Mar 06, 2007	39.42	40.01	39.22	40.00	2,469,514	+0.94(+2.41%)
Mar 05, 2007	39.16	39.54	39.02	39.06	2,026,551	-0.25(-0.63%)
Mar 02, 2007	40.06	40.17	39.30	39.31	2,082,814	-0.81(-2.03%)
Mar 01, 2007	39.83	40.25	39.24	40.12	2,160,933	+0.01(+0.02%)
Feb 28, 2007	39.32	40.46	39.32	40.11	2,391,828	+0.79(+2.02%)
Feb 27, 2007	40.36	40.52	39.17	39.32	2,367,159	-1.25(-3.08%)
Feb 26, 2007	40.76	40.84	40.33	40.56	2,239,485	-0.18(-0.45%)
Feb 23, 2007	40.91	40.99	40.60	40.75	1,666,467	-0.07(-0.18%)
Feb 22, 2007	40.89	40.98	40.73	40.82	1,473,009	+0.07(+0.18%)
Feb 21, 2007	40.61	40.88	40.52	40.75	1,762,223	+0.08(+0.20%)
Feb 20, 2007	40.80	40.90	40.48	40.67	2,144,271	-0.01(-0.02%)
Feb 16, 2007	40.80	40.98	40.62	40.68	1,526,026	-0.29(-0.70%)
Feb 15, 2007	40.57	41.11	40.56	40.96	2,247,816	+0.25(+0.61%)
Feb 14, 2007	40.56	41.01	40.45	40.71	2,297,155	-0.47(-1.14%)
Feb 13, 2007	40.25	41.22	40.21	41.18	1,873,883	+1.02(+2.53%)
Feb 12, 2007	40.20	40.85	39.42	40.17	3,143,805	+0.57(+1.45%)
Feb 09, 2007	40.85	40.87	39.34	39.59	3,576,814	-0.94(-2.33%)
Feb 08, 2007	40.28	40.85	39.95	40.54	2,464,321	+0.14(+0.34%)
Feb 07, 2007	40.76	40.90	40.26	40.40	1,501,898	-0.19(-0.48%)
Feb 06, 2007	40.71	40.87	40.43	40.59	1,244,062	+0.00(+0.00%)
Feb 05, 2007	40.19	40.68	40.19	40.59	1,089,014	+0.31(+0.78%)
Feb 02, 2007	40.92	40.92	40.21	40.28	3,615,874	-0.43(-1.04%)
Feb 01, 2007	40.30	40.77	40.20	40.70	1,890,979	+0.54(+1.33%)
Jan 31, 2007	39.68	40.31	39.63	40.17	2,039,426	+0.54(+1.35%)
Jan 30, 2007	39.54	39.74	39.44	39.63	1,536,630	+0.10(+0.26%)
Jan 29, 2007	39.22	39.68	39.08	39.53	2,054,899	+0.31(+0.80%)
Jan 26, 2007	38.91	39.29	38.85	39.22	1,657,487	+0.32(+0.83%)
Jan 25, 2007	39.21	39.55	38.85	38.89	1,240,708	-0.39(-0.99%)
Jan 24, 2007	39.22	39.41	38.99	39.28	1,490,213	+0.14(+0.35%)
Jan 23, 2007	39.04	39.36	38.92	39.14	1,316,230	+0.10(+0.26%)
Jan 22, 2007	39.34	39.44	38.88	39.04	1,281,607	-0.18(-0.47%)
Jan 19, 2007	39.12	39.69	39.12	39.22	1,587,807	+0.36(+0.93%)
Jan 18, 2007	39.15	39.46	38.79	38.86	1,548,964	-0.15(-0.38%)
Jan 17, 2007	38.97	39.30	38.81	39.01	1,564,978	-0.04(-0.09%)
Jan 16, 2007	39.07	39.19	38.63	39.05	1,221,448	-0.01(-0.02%)
Jan 12, 2007	38.82	39.28	38.77	39.06	1,769,039	+0.24(+0.62%)
Jan 11, 2007	38.50	39.12	38.50	38.82	2,237,213	+0.53(+1.38%)
Jan 10, 2007	38.07	38.37	37.95	38.29	2,775,390	+0.22(+0.58%)
Jan 09, 2007	37.54	38.29	37.45	38.07	2,560,942	+0.76(+2.03%)
Jan 08, 2007	37.25	37.39	37.16	37.31	1,499,410	+0.00(+0.00%)
Jan 05, 2007	37.48	37.60	37.24	37.31	1,942,156	-0.34(-0.91%)
Jan 04, 2007	38.00	38.00	37.57	37.65	1,849,214	-0.45(-1.19%)
Jan 03, 2007	38.36	38.67	38.02	38.11	1,427,458	-0.22(-0.58%)
Dec 29, 2006	38.48	38.59	38.22	38.33	1,464,245	-0.25(-0.65%)
Dec 28, 2006	38.73	38.81	38.55	38.58	703,720	-0.17(-0.43%)
Dec 27, 2006	38.90	38.98	38.61	38.74	569,879	+0.06(+0.14%)
Dec 26, 2006	38.22	38.70	38.19	38.69	609,047	+0.40(+1.04%)
Dec 22, 2006	38.68	38.68	38.24	38.29	979,085	-0.28(-0.72%)
Dec 21, 2006	38.17	38.58	38.13	38.57	1,154,041	+0.53(+1.38%)
Dec 20, 2006	38.42	38.42	38.04	38.04	1,091,827	-0.30(-0.77%)
Dec 19, 2006	38.11	38.39	37.99	38.34	1,126,667	+0.17(+0.44%)
Dec 18, 2006	38.50	38.50	37.89	38.17	1,345,444	-0.25(-0.65%)
Dec 15, 2006	38.32	38.56	38.18	38.42	2,011,511	+0.21(+0.56%)
Dec 14, 2006	38.30	38.55	38.15	38.21	1,395,864	-0.08(-0.22%)
Dec 13, 2006	38.17	38.36	37.96	38.29	1,403,438	+0.31(+0.83%)
Dec 12, 2006	38.11	38.13	37.73	37.98	1,411,120	-0.12(-0.32%)
Dec 11, 2006	37.60	38.15	37.59	38.10	857,145	+0.58(+1.55%)
Dec 08, 2006	37.65	37.86	37.46	37.51	1,420,425	-0.04(-0.10%)
Dec 07, 2006	37.64	37.71	37.39	37.55	1,463,055	+0.03(+0.07%)
Dec 06, 2006	37.39	37.61	37.23	37.52	1,082,738	+0.18(+0.47%)
Dec 05, 2006	37.25	37.39	37.11	37.35	1,870,205	+0.02(+0.05%)
Dec 04, 2006	37.36	37.36	36.97	37.33	1,448,556	+0.08(+0.22%)
Dec 01, 2006	36.89	37.31	36.55	37.25	1,912,510	+0.35(+0.95%)
Nov 30, 2006	37.21	37.29	36.78	36.90	1,605,660	-0.35(-0.94%)
Nov 29, 2006	36.99	37.25	36.92	37.25	1,264,079	+0.36(+0.98%)
Nov 28, 2006	36.84	37.10	36.81	36.89	3,154,625	-0.07(-0.20%)
Nov 27, 2006	37.13	37.16	36.85	36.96	2,132,152	-0.06(-0.17%)
Nov 24, 2006	37.00	37.18	36.99	37.02	399,575	-0.06(-0.15%)
Nov 22, 2006	36.77	37.15	36.69	37.08	1,808,964	+0.39(+1.06%)
Nov 21, 2006	36.41	36.87	36.33	36.69	3,202,665	+0.25(+0.68%)
Nov 20, 2006	35.89	36.67	35.89	36.44	2,662,864	+0.02(+0.05%)
Nov 17, 2006	36.36	36.62	36.33	36.42	1,851,486	-0.11(-0.30%)
Nov 16, 2006	36.68	36.81	36.36	36.53	1,775,315	-0.15(-0.40%)
Nov 15, 2006	36.73	36.90	36.58	36.68	1,326,725	-0.04(-0.10%)
Nov 14, 2006	36.51	36.81	36.21	36.72	1,118,985	+0.18(+0.51%)
Nov 13, 2006	36.85	36.88	36.49	36.53	1,227,399	-0.43(-1.18%)
Nov 10, 2006	36.90	36.99	36.67	36.97	1,143,979	+0.10(+0.28%)
Nov 09, 2006	36.87	37.00	36.78	36.87	1,745,669	+0.15(+0.40%)
Nov 08, 2006	36.12	36.75	36.10	36.72	1,347,716	+0.49(+1.35%)
Nov 07, 2006	36.07	36.40	36.05	36.23	956,688	+0.16(+0.44%)
Nov 06, 2006	35.90	36.26	35.78	36.07	1,956,980	+0.19(+0.54%)
Nov 03, 2006	35.83	36.05	35.70	35.88	1,510,446	+0.06(+0.15%)
Nov 02, 2006	35.85	35.96	35.58	35.82	1,654,457	-0.17(-0.46%)
Nov 01, 2006	36.00	36.14	35.53	35.99	1,254,449	+0.02(+0.05%)
Oct 31, 2006	36.21	36.55	35.54	35.97	1,834,607	-0.15(-0.41%)
Oct 30, 2006	35.81	36.21	35.72	36.12	946,301	+0.40(+1.11%)
Oct 27, 2006	36.41	36.41	35.71	35.72	1,089,447	-0.71(-1.95%)
Oct 26, 2006	36.30	36.52	36.14	36.43	953,117	+0.15(+0.41%)
Oct 25, 2006	35.78	36.39	35.68	36.29	1,812,102	+0.43(+1.19%)
Oct 24, 2006	35.58	35.92	35.51	35.86	1,329,755	+0.22(+0.62%)
Oct 23, 2006	35.07	35.66	34.92	35.64	880,083	+0.39(+1.10%)
Oct 20, 2006	35.80	35.81	35.18	35.25	1,228,698	-0.40(-1.12%)
Oct 19, 2006	35.29	35.66	35.29	35.65	1,234,108	+0.35(+1.00%)
Oct 18, 2006	35.31	35.49	35.09	35.30	858,119	+0.14(+0.39%)
Oct 17, 2006	35.17	35.20	34.95	35.16	636,421	-0.13(-0.37%)
Oct 16, 2006	35.26	35.41	35.24	35.29	1,127,965	-0.06(-0.18%)
Oct 13, 2006	35.11	35.45	35.07	35.35	1,468,681	+0.23(+0.66%)
Oct 12, 2006	35.10	35.22	35.00	35.12	1,478,527	+0.02(+0.05%)
Oct 11, 2006	35.08	35.17	35.00	35.10	1,791,112	+0.03(+0.08%)
Oct 10, 2006	34.97	35.17	34.86	35.07	1,707,150	+0.14(+0.40%)
Oct 09, 2006	34.99	35.12	34.87	34.94	970,212	-0.01(-0.03%)
Oct 06, 2006	35.17	35.21	34.89	34.95	1,753,459	-0.22(-0.63%)
Oct 05, 2006	34.84	35.30	34.83	35.17	1,822,056	+0.32(+0.93%)
Oct 04, 2006	34.65	34.88	34.61	34.84	3,198,229	+0.19(+0.56%)
Oct 03, 2006	34.90	34.97	34.57	34.65	2,068,856	-0.39(-1.11%)
Oct 02, 2006	35.17	35.26	34.92	35.04	1,650,130	+0.01(+0.03%)
Sep 29, 2006	35.21	35.21	34.95	35.03	2,117,221	-0.25(-0.71%)
Sep 28, 2006	35.44	35.59	35.24	35.28	1,461,540	-0.13(-0.37%)
Sep 27, 2006	35.12	35.58	35.12	35.41	2,175,540	+0.30(+0.84%)
Sep 26, 2006	34.84	35.13	34.76	35.11	3,072,178	+0.18(+0.50%)
Sep 25, 2006	35.07	35.17	34.70	34.94	2,521,125	-0.18(-0.53%)
Sep 22, 2006	35.37	35.41	35.11	35.12	1,176,546	-0.19(-0.55%)
Sep 21, 2006	35.58	35.63	35.31	35.31	1,753,675	-0.10(-0.29%)
Sep 20, 2006	35.75	35.87	35.32	35.42	1,408,198	-0.33(-0.93%)
Sep 19, 2006	36.05	36.06	35.65	35.75	2,302,997	-0.10(-0.28%)
Sep 18, 2006	35.72	36.04	35.61	35.85	2,193,501	+0.35(+0.99%)
Sep 15, 2006	35.72	35.73	35.34	35.50	6,497,840	-0.04(-0.10%)
Sep 14, 2006	35.82	36.00	35.45	35.54	1,991,278	-0.28(-0.77%)
Sep 13, 2006	35.21	35.95	35.20	35.81	2,138,644	+0.42(+1.17%)
Sep 12, 2006	35.49	35.58	35.39	35.40	2,296,722	-0.09(-0.26%)
Sep 11, 2006	35.22	35.62	35.18	35.49	2,699,111	+0.32(+0.92%)
Sep 08, 2006	35.33	35.38	35.06	35.17	1,872,801	-0.07(-0.21%)
Sep 07, 2006	35.29	35.47	35.24	35.24	1,566,709	-0.05(-0.13%)
Sep 06, 2006	35.51	35.52	35.17	35.29	1,208,248	-0.41(-1.14%)
Sep 05, 2006	35.63	35.81	35.44	35.69	858,011	+0.02(+0.05%)
Sep 01, 2006	35.70	35.88	35.59	35.68	775,888	+0.11(+0.31%)
Aug 31, 2006	35.57	35.64	35.23	35.56	1,953,517	+0.03(+0.08%)
Aug 30, 2006	35.83	35.93	35.45	35.54	1,381,149	-0.18(-0.49%)
Aug 29, 2006	35.40	35.73	35.27	35.71	3,316,057	+0.39(+1.10%)
Aug 28, 2006	35.04	35.36	34.95	35.32	1,823,247	+0.30(+0.84%)
Aug 25, 2006	34.86	35.12	34.79	35.03	1,166,808	+0.25(+0.72%)
Aug 24, 2006	34.89	34.94	34.58	34.78	738,885	-0.04(-0.11%)
Aug 23, 2006	34.83	34.89	34.64	34.82	1,141,057	+0.06(+0.19%)
Aug 22, 2006	34.84	34.91	34.69	34.75	1,498,111	-0.07(-0.21%)
Aug 21, 2006	34.38	34.87	34.38	34.83	1,065,968	+0.31(+0.91%)
Aug 18, 2006	34.31	34.57	34.22	34.51	815,814	+0.38(+1.11%)
Aug 17, 2006	34.03	34.20	33.97	34.13	1,227,508	+0.10(+0.30%)
Aug 16, 2006	34.14	34.20	33.90	34.03	1,237,029	-0.11(-0.32%)
Aug 15, 2006	33.87	34.26	33.87	34.14	1,402,248	+0.53(+1.57%)
Aug 14, 2006	34.10	34.15	33.61	33.61	1,182,281	-0.26(-0.76%)
Aug 11, 2006	34.01	34.07	33.73	33.87	578,535	-0.20(-0.60%)
Aug 10, 2006	34.01	34.14	33.77	34.08	972,593	+0.00(+0.00%)
Aug 09, 2006	34.09	34.42	34.07	34.08	1,668,090	+0.03(+0.08%)
Aug 08, 2006	34.42	34.52	34.01	34.05	1,232,160	-0.16(-0.46%)
Aug 07, 2006	34.00	34.28	33.78	34.21	1,206,409	+0.20(+0.60%)
Aug 04, 2006	34.29	34.56	33.74	34.00	816,787	+0.04(+0.11%)
Aug 03, 2006	34.31	34.32	33.85	33.97	2,009,997	-0.34(-1.00%)
Aug 02, 2006	34.94	35.04	34.01	34.31	2,265,885	-0.40(-1.15%)
Aug 01, 2006	34.55	34.83	33.94	34.70	2,292,394	+0.45(+1.32%)
Jul 31, 2006	33.52	34.59	33.52	34.25	3,939,711	+0.77(+2.29%)
Jul 28, 2006	33.60	33.82	33.30	33.48	1,585,860	+0.02(+0.06%)
Jul 27, 2006	33.92	33.95	33.27	33.47	2,060,958	-0.09(-0.28%)
Jul 26, 2006	33.14	33.63	33.01	33.56	1,361,024	+0.44(+1.34%)
Jul 25, 2006	32.86	33.18	32.70	33.12	849,139	+0.26(+0.79%)
Jul 24, 2006	32.39	33.01	32.39	32.86	813,758	+0.47(+1.46%)
Jul 21, 2006	32.58	32.65	32.21	32.38	1,692,543	-0.01(-0.03%)
Jul 20, 2006	32.60	32.79	32.37	32.39	857,362	-0.23(-0.71%)
Jul 19, 2006	32.44	32.67	32.26	32.63	1,112,385	+0.41(+1.26%)
Jul 18, 2006	32.14	32.51	31.77	32.22	1,305,194	+0.01(+0.03%)
Jul 17, 2006	32.73	32.73	32.10	32.21	1,382,556	-0.56(-1.72%)
Jul 14, 2006	32.73	32.96	32.37	32.77	1,038,918	+0.05(+0.14%)
Jul 13, 2006	33.44	33.58	32.67	32.73	1,251,852	-0.70(-2.10%)
Jul 12, 2006	33.42	33.54	33.18	33.43	2,179,868	+0.05(+0.14%)
Jul 11, 2006	33.09	33.46	32.86	33.38	1,372,169	+0.30(+0.89%)
Jul 10, 2006	32.93	33.18	32.90	33.09	826,309	+0.17(+0.51%)
Jul 07, 2006	32.90	33.38	32.90	32.92	1,929,605	-0.36(-1.08%)
Jul 06, 2006	32.81	34.20	32.66	33.28	2,723,888	+0.47(+1.44%)
Jul 05, 2006	33.04	33.04	32.53	32.81	1,165,510	-0.34(-1.03%)
Jul 03, 2006	33.18	33.42	33.02	33.15	689,438	+0.39(+1.18%)
Jun 30, 2006	32.81	32.88	32.67	32.76	1,538,036	+0.14(+0.43%)
Jun 29, 2006	31.95	32.66	31.83	32.63	1,785,269	+0.97(+3.07%)
Jun 28, 2006	31.57	31.78	31.51	31.65	1,688,107	+0.09(+0.29%)
Jun 27, 2006	31.89	31.98	31.55	31.56	1,102,431	-0.29(-0.90%)
Jun 26, 2006	31.78	32.02	31.54	31.85	813,866	+0.12(+0.38%)
Jun 23, 2006	31.64	31.90	31.64	31.73	2,020,275	+0.00(+0.00%)
Jun 22, 2006	31.60	31.79	31.44	31.73	2,572,519	+0.15(+0.47%)
Jun 21, 2006	31.42	31.81	31.42	31.58	2,507,816	+0.18(+0.59%)
Jun 20, 2006	31.48	31.65	31.33	31.40	2,448,740	+0.09(+0.30%)
Jun 19, 2006	31.52	31.57	30.96	31.30	2,228,990	-0.15(-0.47%)
Jun 16, 2006	31.41	31.58	31.12	31.45	2,293,476	-0.30(-0.96%)
Jun 15, 2006	30.98	31.90	30.68	31.76	2,040,076	+1.01(+3.28%)
Jun 14, 2006	30.55	30.92	30.35	30.75	2,925,786	+0.03(+0.09%)
Jun 13, 2006	31.33	31.48	30.64	30.72	3,275,049	-0.59(-1.89%)
Jun 12, 2006	31.78	31.83	31.19	31.31	2,629,106	-0.46(-1.45%)
Jun 09, 2006	31.86	32.08	31.58	31.77	1,738,744	-0.08(-0.26%)
Jun 08, 2006	31.61	31.88	30.99	31.86	2,936,714	+0.33(+1.06%)
Jun 07, 2006	32.55	32.55	31.47	31.53	2,037,046	-0.17(-0.53%)
Jun 06, 2006	31.77	32.44	31.34	31.69	2,050,463	-0.07(-0.23%)
Jun 05, 2006	32.32	32.37	31.69	31.77	1,968,449	-0.55(-1.72%)
Jun 02, 2006	31.70	32.35	31.63	32.32	2,424,287	+0.61(+1.92%)
Jun 01, 2006	31.61	32.15	31.32	31.71	4,319,703	+0.30(+0.97%)
May 31, 2006	31.38	31.47	31.22	31.41	4,501,259	+0.30(+0.95%)
May 30, 2006	31.05	31.50	31.04	31.11	2,306,568	-0.13(-0.41%)
May 26, 2006	31.15	31.32	30.87	31.24	1,642,988	+0.15(+0.48%)
May 25, 2006	31.10	31.24	30.51	31.09	3,920,776	-0.75(-2.35%)
May 24, 2006	31.74	32.09	31.40	31.84	2,086,168	+0.01(+0.03%)
May 23, 2006	32.35	32.66	31.77	31.83	2,602,165	-0.43(-1.32%)
May 22, 2006	32.21	32.49	31.82	32.26	2,601,841	+0.05(+0.14%)
May 19, 2006	32.12	32.38	31.77	32.21	2,598,703	+0.31(+0.99%)
May 18, 2006	32.35	32.49	31.82	31.90	2,177,920	-0.45(-1.40%)
May 17, 2006	32.91	33.08	32.25	32.35	2,021,357	-0.79(-2.40%)
May 16, 2006	33.27	33.34	32.92	33.14	1,518,344	-0.06(-0.17%)
May 15, 2006	32.73	33.20	32.63	33.20	1,741,016	+0.38(+1.15%)
May 12, 2006	33.44	33.44	32.74	32.82	1,842,939	-0.53(-1.58%)
May 11, 2006	34.01	34.09	33.21	33.35	1,933,609	-0.48(-1.42%)
May 10, 2006	33.72	33.92	33.63	33.83	1,388,398	+0.06(+0.19%)
May 09, 2006	33.91	34.02	33.63	33.76	1,117,145	-0.19(-0.57%)
May 08, 2006	34.03	34.06	33.65	33.96	4,739,403	-0.05(-0.14%)
May 05, 2006	33.86	34.03	33.74	34.01	4,234,984	+0.20(+0.60%)
May 04, 2006	33.87	33.96	33.57	33.80	6,019,928	+0.01(+0.03%)
May 03, 2006	33.84	33.92	33.37	33.79	7,196,259	+0.14(+0.43%)
May 02, 2006	32.55	33.76	32.55	33.65	7,676,334	+1.09(+3.36%)

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.