Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	51.53	51.53	49.64	49.74	1,720,182	-1.83(-3.55%)
Apr 27, 2007	51.91	51.97	51.38	51.57	762,241	-0.50(-0.95%)
Apr 26, 2007	51.03	52.34	50.67	52.07	1,451,653	+0.98(+1.91%)
Apr 25, 2007	49.69	51.28	49.69	51.09	1,298,400	+1.57(+3.16%)
Apr 24, 2007	49.99	50.05	48.83	49.53	1,188,090	-0.39(-0.79%)
Apr 23, 2007	50.96	51.00	49.92	49.92	961,432	-1.04(-2.03%)
Apr 20, 2007	50.88	50.96	50.30	50.96	830,164	+0.68(+1.36%)
Apr 19, 2007	49.73	50.75	49.55	50.27	1,340,927	+0.12(+0.24%)
Apr 18, 2007	48.52	50.52	48.52	50.15	2,729,177	+1.42(+2.92%)
Apr 17, 2007	47.68	48.86	47.54	48.73	2,089,197	+1.31(+2.76%)
Apr 16, 2007	47.12	47.97	46.76	47.42	1,525,588	+0.50(+1.06%)
Apr 13, 2007	45.57	47.09	45.42	46.92	1,748,837	+1.35(+2.97%)
Apr 12, 2007	43.50	46.14	43.50	45.57	3,328,233	+0.20(+0.43%)
Apr 11, 2007	46.00	46.66	45.23	45.38	2,666,710	-0.43(-0.93%)
Apr 10, 2007	45.07	46.05	44.90	45.80	1,528,082	+0.92(+2.04%)
Apr 09, 2007	44.97	45.27	44.53	44.89	2,712,347	-0.09(-0.19%)
Apr 05, 2007	45.79	45.97	44.84	44.97	3,167,393	-0.90(-1.96%)
Apr 04, 2007	46.52	46.61	45.67	45.87	1,671,662	-0.72(-1.54%)
Apr 03, 2007	46.13	46.81	46.13	46.59	1,791,077	+0.68(+1.49%)
Apr 02, 2007	46.93	46.94	45.48	45.91	1,570,257	-1.07(-2.28%)
Mar 30, 2007	46.57	47.08	46.55	46.98	1,616,403	+0.40(+0.86%)
Mar 29, 2007	47.04	47.59	46.45	46.57	2,571,483	-0.04(-0.09%)
Mar 28, 2007	47.19	47.25	46.16	46.62	2,428,348	-0.79(-1.66%)
Mar 27, 2007	48.11	48.23	47.24	47.40	1,858,232	-0.89(-1.84%)
Mar 26, 2007	48.66	48.70	47.71	48.29	987,529	-0.22(-0.46%)
Mar 23, 2007	48.31	49.38	47.87	48.52	1,852,891	+0.21(+0.43%)
Mar 22, 2007	49.54	49.69	48.11	48.31	2,215,196	-1.22(-2.47%)
Mar 21, 2007	47.55	49.83	47.30	49.54	2,536,636	+2.23(+4.72%)
Mar 20, 2007	46.19	48.30	46.17	47.30	2,489,910	+1.11(+2.41%)
Mar 19, 2007	46.38	46.87	46.03	46.19	1,772,132	-0.15(-0.31%)
Mar 16, 2007	47.89	47.89	46.07	46.33	1,875,523	-1.10(-2.31%)
Mar 15, 2007	45.52	48.40	45.31	47.43	2,888,988	+1.92(+4.21%)
Mar 14, 2007	46.45	46.67	44.24	45.51	5,621,105	-0.76(-1.65%)
Mar 13, 2007	47.83	48.27	45.78	46.27	4,334,241	-1.56(-3.26%)
Mar 12, 2007	47.66	47.99	47.23	47.83	2,705,805	+0.03(+0.07%)
Mar 09, 2007	48.29	48.30	47.00	47.80	2,286,283	-0.19(-0.39%)
Mar 08, 2007	48.62	48.95	47.72	47.99	2,699,963	-0.09(-0.20%)
Mar 07, 2007	47.52	49.09	47.52	48.08	2,281,376	+0.57(+1.19%)
Mar 06, 2007	46.82	47.87	46.67	47.52	2,992,729	+1.34(+2.91%)
Mar 05, 2007	46.56	47.03	46.03	46.17	3,429,775	-0.96(-2.03%)
Mar 02, 2007	47.85	47.98	46.51	47.13	3,860,278	-1.12(-2.32%)
Mar 01, 2007	48.82	49.16	46.68	48.25	3,196,105	-0.92(-1.88%)
Feb 28, 2007	49.28	49.68	48.82	49.18	1,867,111	-0.26(-0.52%)
Feb 27, 2007	50.67	51.02	48.60	49.43	2,293,409	-1.54(-3.02%)
Feb 26, 2007	52.07	52.09	50.45	50.97	1,648,744	-0.83(-1.60%)
Feb 23, 2007	52.50	52.57	50.66	51.80	2,503,813	-0.69(-1.32%)
Feb 22, 2007	53.45	53.88	52.22	52.50	1,545,957	-0.95(-1.78%)
Feb 21, 2007	53.60	53.92	53.01	53.45	1,500,512	-0.64(-1.19%)
Feb 20, 2007	53.73	54.32	53.04	54.09	1,124,098	+0.40(+0.75%)
Feb 16, 2007	53.67	53.88	53.28	53.69	996,875	-0.08(-0.14%)
Feb 15, 2007	53.76	54.10	53.25	53.76	1,330,413	-0.10(-0.19%)
Feb 14, 2007	52.98	54.87	52.94	53.87	2,613,891	+0.88(+1.66%)
Feb 13, 2007	52.21	53.08	52.06	52.98	1,847,220	+0.84(+1.61%)
Feb 12, 2007	53.34	53.62	51.44	52.15	2,174,411	-1.11(-2.09%)
Feb 09, 2007	53.93	54.74	53.11	53.26	3,204,885	-0.62(-1.16%)
Feb 08, 2007	55.43	55.43	53.28	53.88	2,738,282	-1.80(-3.23%)
Feb 07, 2007	56.28	56.71	55.54	55.68	2,631,971	-1.25(-2.20%)
Feb 06, 2007	56.49	57.65	56.15	56.93	5,536,146	+4.85(+9.32%)
Feb 05, 2007	52.46	52.46	51.90	52.08	754,578	-0.38(-0.72%)
Feb 02, 2007	52.21	52.69	51.90	52.45	850,025	+0.42(+0.81%)
Feb 01, 2007	51.67	52.14	51.53	52.03	867,315	+0.49(+0.95%)
Jan 31, 2007	50.80	51.55	50.67	51.55	912,410	+0.74(+1.47%)
Jan 30, 2007	50.20	50.97	50.20	50.80	899,092	+0.13(+0.25%)
Jan 29, 2007	50.87	51.25	50.39	50.67	1,163,586	-0.16(-0.32%)
Jan 26, 2007	50.84	51.08	50.58	50.84	1,299,571	+0.11(+0.22%)
Jan 25, 2007	51.74	51.80	50.70	50.73	1,627,384	-1.10(-2.11%)
Jan 24, 2007	50.01	53.50	50.00	51.82	3,472,533	+2.83(+5.78%)
Jan 23, 2007	48.51	49.12	48.41	48.99	1,046,643	+0.48(+0.99%)
Jan 22, 2007	48.64	48.67	48.38	48.51	972,926	-0.03(-0.07%)
Jan 19, 2007	48.83	48.83	48.36	48.54	826,076	-0.03(-0.07%)
Jan 18, 2007	48.23	48.75	48.22	48.58	888,110	+0.39(+0.82%)
Jan 17, 2007	48.17	48.39	48.03	48.18	1,045,825	+0.05(+0.11%)
Jan 16, 2007	48.27	48.34	47.98	48.13	1,178,890	-0.08(-0.16%)
Jan 12, 2007	48.31	48.49	48.01	48.21	695,581	+0.02(+0.04%)
Jan 11, 2007	46.67	48.52	46.21	48.19	1,605,071	+1.53(+3.28%)
Jan 10, 2007	46.42	46.80	46.21	46.66	1,593,622	+0.06(+0.13%)
Jan 09, 2007	46.82	47.00	46.56	46.60	895,353	-0.22(-0.48%)
Jan 08, 2007	47.27	47.27	46.43	46.82	820,585	-0.47(-1.00%)
Jan 05, 2007	47.46	47.54	47.10	47.29	1,002,015	-0.26(-0.54%)
Jan 04, 2007	47.23	47.58	47.15	47.55	916,148	+0.32(+0.67%)
Jan 03, 2007	46.36	47.87	46.32	47.23	1,091,270	+1.09(+2.36%)
Dec 29, 2006	46.48	46.48	46.12	46.15	618,943	-0.37(-0.79%)
Dec 28, 2006	46.67	46.83	46.45	46.51	414,147	-0.40(-0.86%)
Dec 27, 2006	46.63	47.01	46.51	46.92	575,250	+0.34(+0.74%)
Dec 26, 2006	45.99	46.63	45.99	46.57	219,165	+0.41(+0.89%)
Dec 22, 2006	46.33	46.53	46.03	46.16	312,626	-0.20(-0.42%)
Dec 21, 2006	46.48	46.70	46.26	46.36	725,839	-0.25(-0.53%)
Dec 20, 2006	46.22	46.74	45.96	46.61	836,473	+0.56(+1.23%)
Dec 19, 2006	45.55	46.22	45.44	46.04	755,045	+0.28(+0.62%)
Dec 18, 2006	45.87	46.10	45.69	45.76	1,893,631	-0.09(-0.21%)
Dec 15, 2006	46.31	46.56	45.85	45.85	923,158	-0.14(-0.30%)
Dec 14, 2006	45.55	46.11	45.47	45.99	1,622,244	+0.43(+0.94%)
Dec 13, 2006	46.19	46.25	45.52	45.56	1,102,018	-0.39(-0.84%)
Dec 12, 2006	45.97	46.09	45.67	45.95	744,181	+0.09(+0.19%)
Dec 11, 2006	46.27	46.48	45.11	45.86	991,384	-0.52(-1.13%)
Dec 08, 2006	46.99	47.05	46.26	46.39	2,136,629	-0.70(-1.49%)
Dec 07, 2006	46.21	48.70	46.05	47.09	3,350,099	+0.86(+1.85%)
Dec 06, 2006	46.01	46.40	46.01	46.23	595,929	+0.22(+0.48%)
Dec 05, 2006	46.13	46.20	45.73	46.01	739,624	-0.13(-0.28%)
Dec 04, 2006	45.70	46.34	45.66	46.14	667,776	+0.36(+0.79%)
Dec 01, 2006	45.93	46.22	45.41	45.78	1,204,241	+0.23(+0.51%)
Nov 30, 2006	45.28	45.91	45.26	45.55	1,110,430	+0.16(+0.36%)
Nov 29, 2006	44.55	45.44	44.51	45.38	911,358	+1.16(+2.63%)
Nov 28, 2006	44.37	44.92	44.18	44.22	1,751,687	-0.15(-0.33%)
Nov 27, 2006	45.20	45.20	44.26	44.37	1,899,122	-0.99(-2.19%)
Nov 24, 2006	45.37	45.42	45.14	45.36	159,116	-0.12(-0.26%)
Nov 22, 2006	45.18	45.51	45.09	45.48	880,049	+0.18(+0.40%)
Nov 21, 2006	45.86	45.93	45.23	45.30	906,919	-0.65(-1.42%)
Nov 20, 2006	46.37	46.39	45.77	45.95	880,166	-0.55(-1.18%)
Nov 17, 2006	46.78	46.81	46.17	46.50	913,345	-0.39(-0.82%)
Nov 16, 2006	45.98	46.91	45.96	46.88	992,786	+1.07(+2.34%)
Nov 15, 2006	45.52	46.10	45.11	45.81	908,788	+0.30(+0.66%)
Nov 14, 2006	45.76	45.85	44.99	45.51	1,046,643	-0.03(-0.08%)
Nov 13, 2006	45.14	45.72	45.05	45.55	1,020,123	+0.40(+0.89%)
Nov 10, 2006	45.71	45.92	45.07	45.14	1,378,779	-0.47(-1.03%)
Nov 09, 2006	46.19	46.32	45.61	45.61	976,430	-0.57(-1.24%)
Nov 08, 2006	45.96	46.32	45.66	46.19	756,915	-0.04(-0.09%)
Nov 07, 2006	45.95	46.31	45.85	46.23	677,823	+0.16(+0.35%)
Nov 06, 2006	45.77	46.39	45.67	46.07	800,724	+0.30(+0.65%)
Nov 03, 2006	45.55	46.01	45.55	45.77	1,132,043	+0.15(+0.32%)
Nov 02, 2006	45.07	45.73	44.94	45.62	790,911	+0.28(+0.62%)
Nov 01, 2006	45.62	45.79	45.32	45.34	876,661	-0.28(-0.62%)
Oct 31, 2006	46.36	46.36	45.59	45.62	1,210,666	-0.65(-1.41%)
Oct 30, 2006	46.22	46.44	46.05	46.27	860,306	-0.13(-0.28%)
Oct 27, 2006	47.12	47.16	46.27	46.40	866,380	-0.89(-1.88%)
Oct 26, 2006	46.79	47.54	46.79	47.29	1,125,617	+0.68(+1.45%)
Oct 25, 2006	46.27	46.92	45.98	46.62	1,232,396	+0.31(+0.67%)
Oct 24, 2006	47.46	47.72	46.23	46.31	1,659,512	-1.43(-2.99%)
Oct 23, 2006	47.22	48.11	47.09	47.74	1,228,658	+0.44(+0.92%)
Oct 20, 2006	47.56	47.56	46.49	47.30	2,329,391	-0.30(-0.63%)
Oct 19, 2006	50.33	50.33	47.10	47.60	4,605,277	-5.01(-9.52%)
Oct 18, 2006	52.75	53.14	52.51	52.61	837,524	+0.08(+0.15%)
Oct 17, 2006	52.14	52.70	52.09	52.53	687,637	+0.15(+0.28%)
Oct 16, 2006	52.36	52.43	52.06	52.39	268,582	+0.15(+0.28%)
Oct 13, 2006	51.50	52.42	51.44	52.24	515,903	+0.83(+1.62%)
Oct 12, 2006	51.59	51.63	51.03	51.41	826,660	-0.23(-0.45%)
Oct 11, 2006	51.96	52.11	51.44	51.64	541,254	-0.32(-0.61%)
Oct 10, 2006	51.56	52.10	51.44	51.96	487,748	+0.31(+0.60%)
Oct 09, 2006	50.77	51.71	50.63	51.65	629,107	+0.63(+1.24%)
Oct 06, 2006	51.87	52.03	50.92	51.02	579,807	-0.99(-1.91%)
Oct 05, 2006	51.91	52.10	51.57	52.01	430,970	+0.23(+0.45%)
Oct 04, 2006	51.05	51.78	50.83	51.78	461,228	+0.73(+1.43%)
Oct 03, 2006	50.97	51.42	50.88	51.05	423,493	+0.08(+0.15%)
Oct 02, 2006	51.37	51.37	50.72	50.97	624,200	-0.39(-0.75%)
Sep 29, 2006	52.43	52.58	51.36	51.36	706,563	-1.12(-2.14%)
Sep 28, 2006	51.97	52.59	51.93	52.48	485,995	+0.49(+0.94%)
Sep 27, 2006	52.03	52.72	51.85	51.99	692,544	-0.03(-0.05%)
Sep 26, 2006	51.70	52.12	51.52	52.02	652,706	+0.15(+0.28%)
Sep 25, 2006	51.50	51.87	50.99	51.87	687,403	+0.29(+0.56%)
Sep 22, 2006	51.75	51.86	51.30	51.58	753,994	-0.22(-0.43%)
Sep 21, 2006	51.93	52.28	51.46	51.80	957,972	-0.04(-0.08%)
Sep 20, 2006	50.94	51.88	50.88	51.85	554,806	+1.12(+2.21%)
Sep 19, 2006	51.79	51.79	50.59	50.73	1,282,865	-1.11(-2.15%)
Sep 18, 2006	52.29	52.57	51.58	51.84	993,604	-0.18(-0.35%)
Sep 15, 2006	52.43	52.52	52.02	52.02	870,703	-0.15(-0.30%)
Sep 14, 2006	52.13	52.39	51.87	52.17	798,855	+0.04(+0.08%)
Sep 13, 2006	51.88	52.25	51.61	52.13	1,025,731	+0.42(+0.81%)
Sep 12, 2006	50.31	51.77	50.27	51.71	976,898	+1.29(+2.56%)
Sep 11, 2006	50.17	50.54	49.90	50.42	996,057	+0.26(+0.51%)
Sep 08, 2006	50.60	50.60	49.95	50.16	905,751	-0.43(-0.85%)
Sep 07, 2006	50.49	50.95	49.60	50.59	1,632,058	+0.02(+0.03%)
Sep 06, 2006	51.87	51.87	50.47	50.57	1,172,348	-1.46(-2.81%)
Sep 05, 2006	51.81	52.33	51.63	52.03	651,771	+0.22(+0.43%)
Sep 01, 2006	51.36	51.91	51.20	51.81	555,740	+0.56(+1.09%)
Aug 31, 2006	51.36	51.48	50.84	51.26	700,137	-0.06(-0.12%)
Aug 30, 2006	51.57	51.91	51.02	51.32	803,879	-0.21(-0.42%)
Aug 29, 2006	51.45	51.66	51.16	51.53	1,333,684	+0.09(+0.17%)
Aug 28, 2006	51.08	51.89	51.08	51.44	805,514	+0.40(+0.79%)
Aug 25, 2006	52.45	52.45	51.04	51.04	1,477,731	-1.41(-2.69%)
Aug 24, 2006	53.16	53.35	52.11	52.45	740,442	-0.71(-1.34%)
Aug 23, 2006	53.28	53.54	52.67	53.16	835,422	+0.15(+0.29%)
Aug 22, 2006	52.73	53.16	52.27	53.01	905,284	+0.30(+0.57%)
Aug 21, 2006	53.01	53.06	52.71	52.71	614,387	-0.29(-0.55%)
Aug 18, 2006	53.41	53.78	52.88	53.00	674,436	-0.29(-0.55%)
Aug 17, 2006	52.64	53.32	52.62	53.29	537,282	+0.61(+1.15%)
Aug 16, 2006	53.35	53.38	52.63	52.69	774,672	+0.09(+0.16%)
Aug 15, 2006	52.56	52.79	52.30	52.60	557,726	+0.48(+0.92%)
Aug 14, 2006	52.03	52.63	51.86	52.12	614,854	+0.18(+0.35%)
Aug 11, 2006	52.30	52.68	51.83	51.94	888,811	-0.31(-0.59%)
Aug 10, 2006	52.72	52.73	51.49	52.25	1,897,486	-0.51(-0.96%)
Aug 09, 2006	53.46	53.80	52.63	52.75	1,361,956	-0.19(-0.36%)
Aug 08, 2006	53.26	53.73	52.71	52.94	932,504	-0.32(-0.59%)
Aug 07, 2006	53.48	53.63	53.01	53.26	722,685	-0.21(-0.40%)
Aug 04, 2006	53.51	54.35	53.31	53.47	1,217,092	+0.31(+0.58%)
Aug 03, 2006	52.21	53.33	52.11	53.16	885,073	+0.95(+1.82%)
Aug 02, 2006	52.39	52.75	51.95	52.21	919,419	-0.09(-0.18%)
Aug 01, 2006	52.60	52.65	51.99	52.31	869,652	-0.36(-0.68%)
Jul 31, 2006	52.90	52.93	52.31	52.67	968,019	-0.11(-0.21%)
Jul 28, 2006	53.11	53.33	52.64	52.78	1,320,950	-0.33(-0.63%)
Jul 27, 2006	54.22	54.53	53.10	53.11	1,171,179	-1.06(-1.96%)
Jul 26, 2006	54.75	54.86	54.06	54.17	882,035	-0.54(-0.99%)
Jul 25, 2006	54.46	55.36	54.07	54.71	897,106	+0.51(+0.95%)
Jul 24, 2006	54.05	54.52	53.80	54.20	773,387	+0.30(+0.56%)
Jul 21, 2006	55.17	55.17	53.43	53.90	1,525,629	-1.27(-2.30%)
Jul 20, 2006	52.39	55.79	52.39	55.17	1,978,213	+2.84(+5.43%)
Jul 19, 2006	51.31	52.45	51.31	52.33	1,256,813	+1.02(+1.99%)
Jul 18, 2006	51.67	51.97	50.49	51.31	1,302,842	-0.19(-0.37%)
Jul 17, 2006	51.36	51.91	51.15	51.50	607,962	+0.01(+0.02%)
Jul 14, 2006	51.55	51.82	51.31	51.49	719,764	-0.03(-0.05%)
Jul 13, 2006	52.40	52.40	51.44	51.51	867,666	-0.98(-1.86%)
Jul 12, 2006	52.78	52.94	52.32	52.49	774,555	-0.12(-0.23%)
Jul 11, 2006	52.94	53.07	52.01	52.61	434,592	-0.42(-0.79%)
Jul 10, 2006	53.06	53.37	52.87	53.03	262,975	-0.04(-0.08%)
Jul 07, 2006	53.11	53.36	52.85	53.07	590,321	-0.05(-0.10%)
Jul 06, 2006	53.02	53.15	52.81	53.12	566,956	+0.09(+0.18%)
Jul 05, 2006	53.09	53.33	52.51	53.03	1,104,939	-0.11(-0.21%)
Jul 03, 2006	52.85	53.15	52.55	53.14	211,221	+0.26(+0.49%)
Jun 30, 2006	52.33	52.98	52.16	52.88	626,186	+0.59(+1.13%)
Jun 29, 2006	51.55	52.50	51.44	52.29	831,917	+0.96(+1.87%)
Jun 28, 2006	51.68	51.68	51.07	51.33	671,164	-0.13(-0.25%)
Jun 27, 2006	51.34	51.58	50.80	51.46	889,395	+0.13(+0.25%)
Jun 26, 2006	51.50	51.97	51.21	51.33	723,269	-0.06(-0.12%)
Jun 23, 2006	51.08	51.56	50.64	51.39	504,687	+0.30(+0.59%)
Jun 22, 2006	51.68	51.89	51.02	51.09	764,976	-0.38(-0.73%)
Jun 21, 2006	50.82	51.68	50.78	51.47	1,037,414	+0.56(+1.09%)
Jun 20, 2006	50.65	51.25	50.57	50.91	796,402	+0.24(+0.47%)
Jun 19, 2006	51.10	51.38	50.41	50.67	734,484	-0.33(-0.65%)
Jun 16, 2006	51.32	51.56	50.73	51.01	861,824	-0.32(-0.62%)
Jun 15, 2006	50.11	51.40	49.96	51.32	975,730	+1.47(+2.95%)
Jun 14, 2006	50.18	50.25	49.37	49.85	731,914	-0.37(-0.73%)
Jun 13, 2006	51.08	51.23	50.16	50.22	580,274	-0.94(-1.84%)
Jun 12, 2006	52.15	52.21	51.01	51.16	681,445	-0.91(-1.74%)
Jun 09, 2006	52.57	52.83	51.70	52.07	628,172	-0.38(-0.72%)
Jun 08, 2006	53.03	53.07	51.98	52.45	782,383	-0.58(-1.10%)
Jun 07, 2006	52.34	53.31	52.27	53.03	802,360	+0.83(+1.59%)
Jun 06, 2006	52.43	52.55	51.48	52.20	896,989	-0.10(-0.20%)
Jun 05, 2006	52.75	53.28	52.25	52.30	917,317	-0.62(-1.16%)
Jun 02, 2006	52.77	53.28	52.41	52.92	806,682	+0.33(+0.62%)
Jun 01, 2006	52.31	52.69	52.03	52.59	815,912	+0.27(+0.52%)
May 31, 2006	51.73	52.32	51.63	52.32	831,917	+0.78(+1.51%)
May 30, 2006	51.87	52.37	51.18	51.54	945,939	-0.68(-1.30%)
May 26, 2006	52.20	52.22	51.61	52.21	821,286	+0.03(+0.05%)
May 25, 2006	52.45	52.72	51.97	52.19	680,043	-0.06(-0.11%)
May 24, 2006	51.20	52.56	50.90	52.25	1,300,739	+1.04(+2.04%)
May 23, 2006	51.98	51.98	51.20	51.20	550,483	-0.56(-1.09%)
May 22, 2006	50.81	52.01	50.81	51.77	971,757	+0.74(+1.46%)
May 19, 2006	51.38	51.74	50.91	51.02	933,088	-0.34(-0.67%)
May 18, 2006	53.24	53.25	51.34	51.37	1,177,371	-1.83(-3.44%)
May 17, 2006	53.30	53.50	52.69	53.20	696,866	-0.21(-0.38%)
May 16, 2006	53.16	53.57	53.00	53.40	382,955	+0.24(+0.45%)
May 15, 2006	53.36	53.88	52.84	53.16	453,167	-0.20(-0.37%)
May 12, 2006	53.02	53.82	52.95	53.36	508,660	+0.17(+0.32%)
May 11, 2006	54.27	54.70	52.98	53.19	646,865	-1.28(-2.36%)
May 10, 2006	54.15	54.64	53.98	54.47	286,340	+0.33(+0.60%)
May 09, 2006	54.55	55.06	54.05	54.15	433,657	-0.36(-0.66%)
May 08, 2006	55.06	55.37	54.44	54.51	415,432	-0.56(-1.01%)
May 05, 2006	54.70	55.16	54.65	55.06	458,541	+0.57(+1.05%)
May 04, 2006	53.88	54.74	53.82	54.49	631,677	+0.57(+1.06%)
May 03, 2006	54.07	54.41	53.77	53.92	784,135	-0.07(-0.13%)
May 02, 2006	53.93	54.38	53.71	53.99	722,685	-0.07(-0.13%)

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.