Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	32.89	33.52	32.71	33.28	1,547,968	+0.33(+0.99%)
Mar 29, 2007	32.95	33.13	32.45	32.95	2,082,035	-0.06(-0.17%)
Mar 28, 2007	33.28	33.55	32.77	33.01	1,804,871	-0.49(-1.47%)
Mar 27, 2007	33.69	33.87	33.35	33.50	1,429,455	-0.41(-1.21%)
Mar 26, 2007	34.32	34.32	33.35	33.91	1,353,123	-0.28(-0.83%)
Mar 23, 2007	33.77	34.40	33.77	34.19	1,403,764	+0.55(+1.63%)
Mar 22, 2007	34.18	34.41	33.43	33.65	2,051,395	-0.39(-1.16%)
Mar 21, 2007	33.11	34.05	32.63	34.04	2,057,905	+1.00(+3.04%)
Mar 20, 2007	32.97	33.40	32.76	33.04	1,620,746	+0.07(+0.21%)
Mar 19, 2007	32.95	33.13	32.62	32.97	1,999,067	+0.08(+0.25%)
Mar 16, 2007	32.76	33.07	32.54	32.88	2,814,065	-0.04(-0.13%)
Mar 15, 2007	32.70	33.08	32.61	32.92	2,035,902	+0.30(+0.91%)
Mar 14, 2007	32.46	32.70	31.95	32.63	3,449,362	+0.26(+0.79%)
Mar 13, 2007	33.55	33.54	32.21	32.37	3,453,588	-1.18(-3.51%)
Mar 12, 2007	33.61	34.02	33.38	33.55	1,878,123	-0.12(-0.37%)
Mar 09, 2007	34.70	34.80	33.24	33.67	4,910,817	-1.71(-4.83%)
Mar 08, 2007	35.32	35.55	34.98	35.38	2,033,131	+0.36(+1.03%)
Mar 07, 2007	34.64	35.14	34.58	35.02	2,639,817	+0.08(+0.22%)
Mar 06, 2007	34.82	35.04	34.33	34.95	3,095,573	+0.34(+0.98%)
Mar 05, 2007	34.56	35.03	33.76	34.61	2,443,394	+0.00(+0.00%)
Mar 02, 2007	35.08	35.72	34.61	34.61	3,827,431	-0.69(-1.96%)
Mar 01, 2007	34.77	35.74	34.11	35.30	34,790,512	+0.01(+0.02%)
Feb 28, 2007	35.68	35.81	35.18	35.29	3,379,585	-0.48(-1.34%)
Feb 27, 2007	36.72	36.82	35.58	35.77	4,576,278	-0.52(-1.43%)
Feb 26, 2007	37.39	37.51	35.94	36.29	1,650,285	-1.05(-2.80%)
Feb 23, 2007	37.41	37.76	37.04	37.34	992,239	-0.06(-0.15%)
Feb 22, 2007	37.81	37.84	36.94	37.39	1,026,129	-0.27(-0.72%)
Feb 21, 2007	37.38	37.86	37.04	37.66	1,783,743	+0.24(+0.65%)
Feb 20, 2007	36.94	37.64	36.40	37.42	1,924,180	+0.91(+2.50%)
Feb 16, 2007	36.46	36.87	36.27	36.51	977,517	+0.12(+0.34%)
Feb 15, 2007	36.71	36.82	36.17	36.38	1,225,929	-0.41(-1.11%)
Feb 14, 2007	35.85	36.85	35.74	36.79	1,904,374	+1.00(+2.81%)
Feb 13, 2007	35.13	35.83	34.81	35.79	2,145,402	+0.17(+0.49%)
Feb 12, 2007	35.65	36.10	35.39	35.61	1,409,377	-0.26(-0.71%)
Feb 09, 2007	36.39	36.64	35.61	35.87	1,724,235	-0.49(-1.35%)
Feb 08, 2007	36.64	36.71	36.26	36.36	1,574,580	-0.24(-0.66%)
Feb 07, 2007	35.85	36.97	35.79	36.60	2,704,178	+0.60(+1.67%)
Feb 06, 2007	36.12	36.28	35.67	36.00	1,770,563	-0.12(-0.33%)
Feb 05, 2007	36.51	36.55	35.91	36.12	1,885,206	-0.51(-1.40%)
Feb 02, 2007	36.37	36.78	35.98	36.63	1,919,776	+0.20(+0.55%)
Feb 01, 2007	36.04	36.60	35.49	36.43	6,754,042	-0.42(-1.13%)
Jan 31, 2007	32.82	37.05	32.75	36.84	22,175,626	+6.54(+21.57%)
Jan 30, 2007	29.75	30.31	29.75	30.31	1,622,501	+0.48(+1.60%)
Jan 29, 2007	29.50	30.15	29.46	29.83	1,680,674	+0.09(+0.30%)
Jan 26, 2007	29.75	29.89	29.46	29.74	1,485,351	+0.03(+0.12%)
Jan 25, 2007	30.18	30.24	29.44	29.70	2,165,007	-0.64(-2.12%)
Jan 24, 2007	30.17	30.63	30.07	30.35	1,395,239	+0.22(+0.74%)
Jan 23, 2007	30.04	30.49	29.83	30.13	1,563,110	-0.12(-0.39%)
Jan 22, 2007	31.02	31.07	29.93	30.24	2,583,407	-0.60(-1.93%)
Jan 19, 2007	30.47	30.99	30.41	30.84	1,353,794	+0.32(+1.04%)
Jan 18, 2007	30.74	31.30	30.51	30.52	1,729,667	-0.08(-0.25%)
Jan 17, 2007	30.63	31.09	30.54	30.60	1,461,713	-0.16(-0.52%)
Jan 16, 2007	30.83	31.36	30.44	30.76	1,856,864	-0.13(-0.43%)
Jan 12, 2007	30.54	30.96	30.51	30.89	1,376,423	+0.38(+1.25%)
Jan 11, 2007	30.06	30.54	30.02	30.51	1,848,377	+0.59(+1.97%)
Jan 10, 2007	29.83	30.07	29.52	29.92	2,409,029	-0.17(-0.55%)
Jan 09, 2007	29.95	30.37	29.75	30.09	2,762,093	+0.09(+0.30%)
Jan 08, 2007	29.78	30.22	29.68	30.00	2,198,277	+0.18(+0.60%)
Jan 05, 2007	30.21	30.27	29.75	29.82	2,074,582	-0.30(-1.01%)
Jan 04, 2007	29.79	30.34	29.52	30.12	3,926,691	+0.13(+0.44%)
Jan 03, 2007	29.26	30.32	29.16	29.99	4,927,792	+1.67(+5.89%)
Dec 29, 2006	28.35	28.77	28.17	28.32	1,566,019	-0.02(-0.07%)
Dec 28, 2006	28.08	28.46	27.92	28.34	1,492,357	+0.10(+0.34%)
Dec 27, 2006	28.26	28.62	28.04	28.24	1,109,516	+0.19(+0.67%)
Dec 26, 2006	27.43	28.07	27.43	28.06	2,009,574	+0.74(+2.71%)
Dec 22, 2006	28.07	28.26	27.32	27.32	2,601,826	-0.87(-3.10%)
Dec 21, 2006	28.41	28.75	27.95	28.19	1,477,994	-0.23(-0.80%)
Dec 20, 2006	28.33	28.58	27.99	28.42	2,225,283	+0.02(+0.07%)
Dec 19, 2006	28.64	28.67	27.99	28.40	2,781,088	-0.38(-1.32%)
Dec 18, 2006	29.79	29.99	28.68	28.78	3,116,414	-0.98(-3.30%)
Dec 15, 2006	30.10	30.48	29.72	29.76	2,778,719	-0.28(-0.92%)
Dec 14, 2006	29.35	30.27	29.27	30.04	1,759,516	+0.81(+2.77%)
Dec 13, 2006	29.70	29.70	29.05	29.23	2,266,775	-0.30(-1.03%)
Dec 12, 2006	29.24	29.54	29.09	29.53	2,342,807	+0.08(+0.26%)
Dec 11, 2006	29.12	29.78	28.97	29.46	2,033,141	+0.31(+1.07%)
Dec 08, 2006	29.31	29.68	29.04	29.14	1,548,911	-0.27(-0.92%)
Dec 07, 2006	29.73	29.90	29.24	29.41	1,968,462	-0.28(-0.96%)
Dec 06, 2006	29.74	29.79	29.59	29.70	1,266,386	-0.08(-0.26%)
Dec 05, 2006	29.87	30.02	29.28	29.77	2,179,086	-0.01(-0.02%)
Dec 04, 2006	30.47	30.72	29.67	29.78	4,208,983	-0.33(-1.08%)
Dec 01, 2006	30.28	30.75	29.74	30.11	2,658,878	-0.37(-1.23%)
Nov 30, 2006	30.47	30.72	30.17	30.48	1,688,335	-0.15(-0.50%)
Nov 29, 2006	30.85	31.29	30.27	30.63	2,376,704	-0.03(-0.09%)
Nov 28, 2006	30.30	30.77	29.86	30.66	2,967,854	+0.06(+0.20%)
Nov 27, 2006	29.24	30.78	29.19	30.60	4,474,066	+1.08(+3.66%)
Nov 24, 2006	29.24	29.75	29.24	29.52	391,939	-0.06(-0.19%)
Nov 22, 2006	29.55	29.68	29.09	29.57	1,196,575	-0.08(-0.28%)
Nov 21, 2006	29.43	29.66	29.39	29.66	2,147,555	+0.05(+0.16%)
Nov 20, 2006	29.18	29.87	29.18	29.61	2,548,562	-0.58(-1.93%)
Nov 17, 2006	30.48	30.80	29.79	30.19	2,135,172	-0.32(-1.04%)
Nov 16, 2006	29.94	30.52	29.93	30.51	2,354,908	+0.80(+2.68%)
Nov 15, 2006	29.31	29.88	29.26	29.71	1,314,505	+0.31(+1.06%)
Nov 14, 2006	29.35	29.50	28.82	29.40	2,408,641	-0.15(-0.49%)
Nov 13, 2006	28.64	29.55	28.64	29.55	2,719,227	+0.73(+2.52%)
Nov 10, 2006	28.44	29.01	28.40	28.82	1,070,079	+0.42(+1.49%)
Nov 09, 2006	28.85	29.00	28.31	28.40	1,490,202	-0.56(-1.94%)
Nov 08, 2006	28.71	29.21	28.66	28.96	1,384,702	-0.28(-0.95%)
Nov 07, 2006	28.87	29.75	28.76	29.23	1,634,426	+0.13(+0.45%)
Nov 06, 2006	28.88	29.66	28.87	29.10	1,882,022	+0.56(+1.97%)
Nov 03, 2006	28.81	29.02	28.44	28.54	1,515,283	-0.03(-0.12%)
Nov 02, 2006	28.56	29.01	28.12	28.58	3,673,481	-0.15(-0.53%)
Nov 01, 2006	29.23	29.37	28.64	28.73	4,035,515	-0.18(-0.62%)
Oct 31, 2006	29.79	29.94	28.74	28.91	3,998,101	-0.84(-2.84%)
Oct 30, 2006	29.70	29.92	29.23	29.75	2,346,860	+0.14(+0.47%)
Oct 27, 2006	30.00	30.10	29.60	29.61	1,985,893	-0.66(-2.20%)
Oct 26, 2006	30.04	30.70	29.78	30.28	1,957,522	-0.10(-0.34%)
Oct 25, 2006	30.65	31.48	29.78	30.38	5,305,200	+0.91(+3.08%)
Oct 24, 2006	29.39	29.67	29.16	29.48	2,812,694	-0.11(-0.37%)
Oct 23, 2006	29.79	30.30	29.17	29.59	3,212,991	-0.51(-1.70%)
Oct 20, 2006	30.02	30.38	29.90	30.10	3,135,242	+0.22(+0.74%)
Oct 19, 2006	27.62	29.94	27.62	29.88	4,297,664	+1.69(+6.00%)
Oct 18, 2006	29.21	29.52	27.65	28.19	4,290,335	-0.77(-2.66%)
Oct 17, 2006	29.82	29.95	28.85	28.96	3,249,905	-1.27(-4.22%)
Oct 16, 2006	29.78	30.45	29.78	30.23	1,878,460	+0.37(+1.25%)
Oct 13, 2006	29.78	30.38	29.64	29.86	1,740,057	-0.10(-0.32%)
Oct 12, 2006	29.86	30.30	29.73	29.95	1,824,498	+0.10(+0.35%)
Oct 11, 2006	30.61	30.67	29.64	29.85	2,253,826	-0.91(-2.95%)
Oct 10, 2006	30.50	31.37	30.47	30.76	2,182,638	+0.40(+1.32%)
Oct 09, 2006	30.58	30.63	29.96	30.36	3,163,393	-0.19(-0.63%)
Oct 06, 2006	31.48	31.52	30.45	30.55	1,617,461	-1.03(-3.25%)
Oct 05, 2006	30.99	31.63	30.83	31.57	1,943,308	+0.41(+1.31%)
Oct 04, 2006	30.02	31.53	29.76	31.17	2,132,342	+0.98(+3.26%)
Oct 03, 2006	29.82	30.53	29.60	30.18	1,833,922	+0.41(+1.37%)
Oct 02, 2006	30.98	30.98	29.77	29.77	2,059,723	-1.10(-3.57%)
Sep 29, 2006	30.65	30.90	30.07	30.88	2,087,792	+0.06(+0.18%)
Sep 28, 2006	31.24	31.71	30.48	30.82	2,650,732	-0.55(-1.77%)
Sep 27, 2006	31.02	31.44	30.68	31.37	1,471,315	+0.28(+0.91%)
Sep 26, 2006	30.13	31.12	29.75	31.09	1,668,262	+0.84(+2.79%)
Sep 25, 2006	30.20	30.41	29.50	30.24	1,712,167	+0.18(+0.60%)
Sep 22, 2006	30.47	30.69	29.95	30.06	1,567,732	-0.64(-2.08%)
Sep 21, 2006	31.41	31.78	30.56	30.70	1,542,103	-0.50(-1.60%)
Sep 20, 2006	31.36	32.20	30.92	31.20	1,568,861	+0.08(+0.24%)
Sep 19, 2006	30.94	31.15	30.33	31.12	2,119,139	+0.20(+0.65%)
Sep 18, 2006	31.42	31.75	30.83	30.92	1,631,061	-0.60(-1.91%)
Sep 15, 2006	31.61	32.33	31.16	31.53	3,975,075	+0.11(+0.35%)
Sep 14, 2006	32.10	32.25	31.17	31.42	1,819,827	-0.89(-2.74%)
Sep 13, 2006	31.60	32.88	31.57	32.30	1,829,933	+0.60(+1.90%)
Sep 12, 2006	30.29	31.74	29.88	31.70	1,760,433	+1.14(+3.72%)
Sep 11, 2006	29.69	30.58	28.91	30.56	2,734,691	+0.62(+2.08%)
Sep 08, 2006	30.17	30.47	29.75	29.94	2,019,157	-0.34(-1.12%)
Sep 07, 2006	29.95	30.87	29.78	30.28	1,928,887	+0.29(+0.97%)
Sep 06, 2006	31.15	31.24	29.95	29.99	2,315,958	-1.18(-3.80%)
Sep 05, 2006	31.99	32.02	31.08	31.17	2,192,057	-0.71(-2.24%)
Sep 01, 2006	31.96	32.35	31.61	31.89	606,743	+0.15(+0.48%)
Aug 31, 2006	31.65	31.93	31.11	31.73	1,121,414	+0.31(+0.99%)
Aug 30, 2006	32.37	32.37	31.08	31.42	1,938,683	-0.92(-2.85%)
Aug 29, 2006	32.36	32.43	31.27	32.34	1,293,035	-0.10(-0.30%)
Aug 28, 2006	31.34	32.72	31.17	32.44	1,663,119	+1.23(+3.93%)
Aug 25, 2006	31.71	31.71	30.85	31.21	1,032,091	-0.45(-1.42%)
Aug 24, 2006	31.80	32.14	31.17	31.66	1,355,834	+0.13(+0.42%)
Aug 23, 2006	32.49	33.03	31.44	31.53	1,539,788	-1.06(-3.25%)
Aug 22, 2006	33.06	33.67	32.43	32.59	1,283,948	-0.64(-1.92%)
Aug 21, 2006	33.11	33.60	32.67	33.23	1,472,666	+0.04(+0.13%)
Aug 18, 2006	33.44	33.44	32.52	33.19	1,276,689	-0.15(-0.44%)
Aug 17, 2006	33.15	33.69	32.99	33.33	1,097,711	+0.16(+0.48%)
Aug 16, 2006	32.90	33.18	32.40	33.17	1,831,671	+0.58(+1.79%)
Aug 15, 2006	31.89	32.67	31.58	32.59	1,160,604	+1.35(+4.32%)
Aug 14, 2006	31.71	32.35	31.20	31.24	1,034,830	+0.21(+0.67%)
Aug 11, 2006	31.97	31.97	30.88	31.03	959,003	-0.86(-2.69%)
Aug 10, 2006	30.16	32.18	30.13	31.89	2,487,392	+1.67(+5.52%)
Aug 09, 2006	31.88	32.20	30.16	30.22	1,986,953	-1.26(-4.00%)
Aug 08, 2006	32.23	32.56	31.40	31.48	1,121,918	-0.69(-2.15%)
Aug 07, 2006	32.40	32.65	31.71	32.18	1,020,060	-0.38(-1.17%)
Aug 04, 2006	33.53	34.28	32.38	32.56	2,346,206	-0.52(-1.57%)
Aug 03, 2006	31.55	33.45	31.03	33.08	1,839,558	+1.52(+4.81%)
Aug 02, 2006	30.75	31.82	30.62	31.56	1,509,057	+0.69(+2.24%)
Aug 01, 2006	30.79	30.90	29.84	30.87	2,418,140	-0.84(-2.64%)
Jul 31, 2006	32.14	32.14	31.48	31.71	1,078,952	-0.43(-1.34%)
Jul 28, 2006	30.61	32.20	30.51	32.14	1,807,763	+1.81(+5.96%)
Jul 27, 2006	31.37	32.16	30.13	30.33	2,199,799	-1.04(-3.31%)
Jul 26, 2006	31.65	31.77	30.08	31.37	2,364,558	-0.28(-0.88%)
Jul 25, 2006	31.79	31.84	30.65	31.64	2,157,506	-0.40(-1.25%)
Jul 24, 2006	30.83	32.52	30.86	32.05	1,702,329	+1.21(+3.93%)
Jul 21, 2006	30.42	31.21	29.73	30.83	3,155,783	+0.27(+0.88%)
Jul 20, 2006	33.20	33.20	30.54	30.56	1,718,186	-2.66(-8.00%)
Jul 19, 2006	32.31	33.31	31.98	33.22	1,493,122	+0.91(+2.83%)
Jul 18, 2006	32.14	32.43	31.65	32.31	1,192,707	+0.20(+0.63%)
Jul 17, 2006	32.16	32.51	31.83	32.11	1,288,064	-0.10(-0.30%)
Jul 14, 2006	33.59	33.64	31.65	32.20	3,249,567	-1.27(-3.81%)
Jul 13, 2006	35.27	35.27	33.42	33.48	2,199,036	-1.72(-4.88%)
Jul 12, 2006	35.67	36.01	35.04	35.20	1,093,088	-0.62(-1.74%)
Jul 11, 2006	35.97	35.99	35.11	35.82	1,623,977	-0.10(-0.27%)
Jul 10, 2006	36.01	36.51	35.43	35.92	1,216,878	-0.03(-0.10%)
Jul 07, 2006	36.60	36.64	35.74	35.95	1,562,374	-0.79(-2.15%)
Jul 06, 2006	36.46	37.19	36.46	36.74	1,533,974	+0.21(+0.57%)
Jul 05, 2006	37.84	37.95	35.94	36.53	2,136,201	-1.41(-3.72%)
Jul 03, 2006	37.14	38.22	37.13	37.95	1,132,695	+1.03(+2.80%)
Jun 30, 2006	36.01	37.09	35.97	36.91	2,709,977	+0.94(+2.62%)
Jun 29, 2006	33.66	35.97	33.66	35.97	2,190,374	+2.58(+7.74%)
Jun 28, 2006	33.66	33.66	32.88	33.39	1,158,734	-0.05(-0.14%)
Jun 27, 2006	34.28	34.59	33.33	33.44	1,291,950	-0.76(-2.23%)
Jun 26, 2006	33.85	34.21	33.60	34.20	1,147,600	+0.43(+1.27%)
Jun 23, 2006	32.97	34.18	32.90	33.77	1,158,283	+0.57(+1.73%)
Jun 22, 2006	33.82	33.85	32.69	33.20	2,164,867	-0.89(-2.62%)
Jun 21, 2006	32.77	34.59	32.46	34.09	2,432,351	+1.54(+4.72%)
Jun 20, 2006	32.51	33.02	32.37	32.55	1,285,490	+0.04(+0.13%)
Jun 19, 2006	32.42	32.82	32.28	32.51	2,123,934	+0.24(+0.73%)
Jun 16, 2006	31.56	32.41	31.55	32.27	2,823,430	+0.64(+2.01%)
Jun 15, 2006	30.19	31.71	30.04	31.64	2,154,933	+1.71(+5.72%)
Jun 14, 2006	29.78	30.00	29.46	29.93	1,101,360	+0.08(+0.28%)
Jun 13, 2006	29.45	30.31	29.13	29.84	1,496,117	+0.20(+0.68%)
Jun 12, 2006	30.71	30.82	29.54	29.64	1,181,731	-0.55(-1.81%)
Jun 09, 2006	30.20	30.88	29.83	30.19	1,070,680	+0.17(+0.55%)
Jun 08, 2006	30.20	30.29	29.49	30.02	2,076,579	-0.43(-1.41%)
Jun 07, 2006	30.99	31.51	30.45	30.45	1,871,076	+0.39(+1.29%)
Jun 06, 2006	30.69	30.80	29.19	30.06	1,775,572	-0.64(-2.08%)
Jun 05, 2006	31.96	32.06	30.60	30.70	1,212,833	-1.15(-3.61%)
Jun 02, 2006	32.18	32.26	31.64	31.85	988,293	+0.24(+0.74%)
Jun 01, 2006	30.58	31.78	30.58	31.62	1,812,837	+1.12(+3.66%)
May 31, 2006	30.49	30.77	30.08	30.50	1,780,155	+0.01(+0.02%)
May 30, 2006	31.08	31.24	30.49	30.49	916,996	-0.78(-2.48%)
May 26, 2006	31.38	31.47	30.87	31.27	869,840	-0.03(-0.11%)
May 25, 2006	31.20	31.57	30.98	31.30	849,308	+0.14(+0.44%)
May 24, 2006	31.05	31.37	30.04	31.17	2,244,296	+0.12(+0.38%)
May 23, 2006	31.51	32.06	30.99	31.05	2,166,191	-0.09(-0.29%)
May 22, 2006	30.14	31.51	29.39	31.14	2,618,338	+0.62(+2.02%)
May 19, 2006	30.90	31.24	30.11	30.52	2,751,031	-0.35(-1.12%)
May 18, 2006	31.65	31.75	30.82	30.87	1,434,477	-0.78(-2.47%)
May 17, 2006	32.22	32.43	31.46	31.65	1,605,400	-0.52(-1.61%)
May 16, 2006	31.98	32.23	31.64	32.17	2,017,144	-0.17(-0.54%)
May 15, 2006	32.57	32.62	31.77	32.34	1,772,732	-0.35(-1.06%)
May 12, 2006	33.91	33.91	32.62	32.69	2,830,472	-1.15(-3.40%)
May 11, 2006	34.12	34.46	33.80	33.84	1,779,267	-0.44(-1.27%)
May 10, 2006	34.30	34.59	34.08	34.28	1,066,920	-0.08(-0.24%)
May 09, 2006	34.46	34.46	34.01	34.36	1,622,130	-0.06(-0.18%)
May 08, 2006	33.88	34.62	33.77	34.42	1,857,375	+0.72(+2.14%)
May 05, 2006	33.87	33.92	33.37	33.70	1,470,872	+0.29(+0.87%)
May 04, 2006	32.22	34.06	32.11	33.41	2,563,885	+1.49(+4.66%)
May 03, 2006	31.96	32.18	31.63	31.92	1,104,421	-0.15(-0.45%)
May 02, 2006	31.42	32.20	31.01	32.07	1,739,983	+0.76(+2.43%)
May 01, 2006	30.87	31.91	30.74	31.30	1,896,346	+0.59(+1.92%)
Apr 28, 2006	31.33	31.38	30.44	30.72	2,760,854	-0.58(-1.86%)
Apr 27, 2006	31.62	31.91	30.36	31.30	3,825,129	-0.48(-1.53%)
Apr 26, 2006	33.96	34.46	31.71	31.78	4,331,602	-2.87(-8.29%)
Apr 25, 2006	34.04	34.75	33.65	34.66	2,026,418	+0.94(+2.79%)
Apr 24, 2006	34.49	34.63	33.32	33.71	2,144,092	-0.03(-0.08%)
Apr 21, 2006	34.34	34.49	33.23	33.74	2,172,749	-0.74(-2.15%)
Apr 20, 2006	34.31	34.75	34.21	34.48	1,358,800	+0.28(+0.81%)
Apr 19, 2006	33.76	34.21	33.64	34.21	2,419,578	+0.43(+1.27%)
Apr 18, 2006	34.00	34.11	33.64	33.78	3,716,628	-0.22(-0.65%)
Apr 17, 2006	34.79	35.07	33.18	34.00	3,502,624	-1.62(-4.55%)
Apr 13, 2006	35.76	35.99	35.10	35.62	1,848,725	-0.74(-2.04%)
Apr 12, 2006	36.28	36.59	36.02	36.36	894,172	+0.08(+0.23%)
Apr 11, 2006	36.62	36.80	36.02	36.28	1,325,848	+0.07(+0.19%)
Apr 10, 2006	36.31	36.36	35.90	36.21	2,413,069	-0.01(-0.02%)
Apr 07, 2006	36.28	36.66	35.87	36.21	1,573,314	+0.09(+0.25%)
Apr 06, 2006	35.65	36.22	35.25	36.12	1,535,201	+0.50(+1.40%)
Apr 05, 2006	34.60	35.77	34.37	35.63	1,352,448	+0.92(+2.65%)
Apr 04, 2006	34.64	34.91	34.25	34.70	1,784,334	+0.51(+1.48%)

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.