Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.52	35.53	34.80	34.92	521,941	-0.39(-1.10%)
Apr 27, 2007	35.50	35.64	35.12	35.31	313,860	-0.10(-0.29%)
Apr 26, 2007	35.20	35.55	34.75	35.41	432,979	+0.53(+1.53%)
Apr 25, 2007	34.83	35.03	34.50	34.87	442,606	+0.44(+1.28%)
Apr 24, 2007	35.13	35.27	34.18	34.43	681,307	-0.25(-0.72%)
Apr 23, 2007	34.47	34.83	34.21	34.68	618,558	+0.38(+1.11%)
Apr 20, 2007	35.31	35.31	34.31	34.31	579,818	-0.53(-1.53%)
Apr 19, 2007	35.02	35.24	34.66	34.84	432,167	-0.18(-0.52%)
Apr 18, 2007	35.16	35.19	34.45	35.02	664,373	-0.14(-0.39%)
Apr 17, 2007	35.08	35.28	34.86	35.16	392,383	+0.16(+0.47%)
Apr 16, 2007	34.62	35.25	34.46	35.00	635,956	+1.05(+3.10%)
Apr 13, 2007	33.84	34.18	33.62	33.94	656,370	+0.48(+1.44%)
Apr 12, 2007	33.59	33.59	32.76	33.46	435,878	-0.13(-0.38%)
Apr 11, 2007	33.84	33.93	33.28	33.59	473,574	-0.15(-0.43%)
Apr 10, 2007	33.60	33.88	33.50	33.74	277,904	+0.05(+0.15%)
Apr 09, 2007	33.66	33.75	33.34	33.68	496,888	+0.41(+1.24%)
Apr 05, 2007	33.40	33.45	33.13	33.27	383,916	-0.02(-0.05%)
Apr 04, 2007	33.06	33.41	33.05	33.29	542,238	+0.09(+0.29%)
Apr 03, 2007	32.89	33.32	32.56	33.19	587,705	+0.53(+1.61%)
Apr 02, 2007	32.06	32.90	32.06	32.67	492,828	-0.12(-0.37%)
Mar 30, 2007	32.55	32.94	32.26	32.79	599,652	+0.60(+1.88%)
Mar 29, 2007	33.18	33.18	31.85	32.18	628,069	-0.84(-2.53%)
Mar 28, 2007	32.89	33.04	32.51	33.02	711,695	+0.00(+0.00%)
Mar 27, 2007	33.38	33.39	32.62	33.02	334,622	-0.36(-1.08%)
Mar 26, 2007	33.52	34.11	32.76	33.38	357,587	+0.12(+0.36%)
Mar 23, 2007	33.37	33.46	32.86	33.26	579,702	+0.01(+0.03%)
Mar 22, 2007	33.87	34.06	33.06	33.25	497,815	-0.61(-1.81%)
Mar 21, 2007	33.40	33.97	32.95	33.87	264,914	+0.40(+1.18%)
Mar 20, 2007	33.20	33.56	32.93	33.47	405,722	+0.27(+0.81%)
Mar 19, 2007	32.18	33.33	32.18	33.20	757,626	+1.24(+3.88%)
Mar 16, 2007	32.04	32.43	31.36	31.96	519,041	-0.07(-0.22%)
Mar 15, 2007	31.34	32.06	31.31	32.03	472,414	+0.78(+2.51%)
Mar 14, 2007	31.29	31.47	30.62	31.24	477,054	-0.12(-0.38%)
Mar 13, 2007	32.12	32.42	31.11	31.37	691,514	-0.75(-2.34%)
Mar 12, 2007	31.76	32.33	31.54	32.12	582,602	+0.35(+1.11%)
Mar 09, 2007	31.88	32.10	31.48	31.76	511,038	+0.05(+0.16%)
Mar 08, 2007	32.33	32.49	31.14	31.71	874,657	-0.34(-1.08%)
Mar 07, 2007	31.77	32.40	31.45	32.06	744,288	+0.41(+1.31%)
Mar 06, 2007	31.35	31.97	30.99	31.64	807,848	+1.05(+3.44%)
Mar 05, 2007	31.27	31.30	30.54	30.59	968,490	-0.92(-2.93%)
Mar 02, 2007	31.99	32.13	31.44	31.51	1,169,380	+0.08(+0.25%)
Mar 01, 2007	31.90	31.91	30.22	31.43	1,554,364	-1.03(-3.19%)
Feb 28, 2007	32.78	33.32	32.37	32.47	928,127	-0.31(-0.95%)
Feb 27, 2007	33.54	33.54	32.59	32.78	823,275	-1.27(-3.72%)
Feb 26, 2007	33.80	34.10	33.56	34.05	537,957	+0.41(+1.20%)
Feb 23, 2007	33.88	33.92	33.27	33.64	354,804	-0.28(-0.81%)
Feb 22, 2007	34.14	34.22	33.66	33.92	469,515	-0.20(-0.58%)
Feb 21, 2007	33.88	34.52	33.55	34.12	1,066,499	+0.53(+1.57%)
Feb 20, 2007	33.09	33.80	32.68	33.59	819,447	+0.48(+1.46%)
Feb 16, 2007	33.22	33.22	32.84	33.11	677,827	-0.11(-0.34%)
Feb 15, 2007	33.25	33.44	32.60	33.22	1,143,399	+0.10(+0.31%)
Feb 14, 2007	33.75	34.34	32.30	33.12	3,701,967	-4.26(-11.40%)
Feb 13, 2007	37.18	37.40	36.81	37.37	374,546	+0.20(+0.53%)
Feb 12, 2007	37.23	37.37	36.61	37.18	326,387	-0.05(-0.14%)
Feb 09, 2007	37.22	37.50	36.83	37.23	644,771	-0.08(-0.21%)
Feb 08, 2007	37.72	37.73	37.12	37.31	434,487	-0.59(-1.55%)
Feb 07, 2007	39.56	39.56	37.29	37.89	825,015	-1.34(-3.41%)
Feb 06, 2007	38.55	40.27	38.55	39.23	754,031	+1.07(+2.80%)
Feb 05, 2007	38.45	38.65	37.90	38.16	475,198	-0.24(-0.63%)
Feb 02, 2007	38.80	38.80	38.12	38.40	409,201	-0.15(-0.38%)
Feb 01, 2007	38.45	38.64	38.11	38.55	515,793	+0.64(+1.68%)
Jan 31, 2007	37.22	38.24	36.90	37.91	560,796	+0.81(+2.18%)
Jan 30, 2007	36.70	37.40	36.69	37.10	406,998	+0.41(+1.10%)
Jan 29, 2007	36.49	36.77	36.31	36.69	387,976	+0.28(+0.76%)
Jan 26, 2007	36.21	36.59	36.08	36.42	497,467	+0.33(+0.91%)
Jan 25, 2007	36.08	36.34	35.71	36.09	575,179	+0.10(+0.29%)
Jan 24, 2007	35.78	36.16	35.67	35.99	231,741	+0.47(+1.34%)
Jan 23, 2007	34.83	35.82	34.75	35.51	298,898	+0.59(+1.70%)
Jan 22, 2007	35.07	35.18	34.54	34.92	285,675	-0.16(-0.44%)
Jan 19, 2007	34.88	35.13	34.63	35.07	185,811	+0.36(+1.04%)
Jan 18, 2007	34.87	34.94	34.26	34.71	266,885	-0.11(-0.32%)
Jan 17, 2007	34.38	35.32	34.37	34.82	378,233	+0.31(+0.90%)
Jan 16, 2007	34.45	34.83	34.31	34.51	420,684	+0.23(+0.68%)
Jan 12, 2007	33.95	34.29	33.78	34.28	288,691	+0.34(+0.99%)
Jan 11, 2007	33.93	34.11	33.49	33.94	413,725	+0.03(+0.08%)
Jan 10, 2007	33.88	34.40	33.56	33.92	374,753	+0.04(+0.13%)
Jan 09, 2007	33.73	34.15	33.49	33.87	373,941	+0.13(+0.38%)
Jan 08, 2007	33.96	34.05	33.31	33.75	291,591	-0.22(-0.63%)
Jan 05, 2007	34.20	34.50	33.74	33.96	381,713	-0.46(-1.33%)
Jan 04, 2007	34.31	34.53	33.26	34.42	584,690	-0.05(-0.15%)
Jan 03, 2007	35.62	35.62	34.02	34.47	789,291	-0.97(-2.75%)
Dec 29, 2006	35.69	35.87	35.29	35.44	241,832	-0.09(-0.24%)
Dec 28, 2006	35.77	35.79	35.06	35.53	338,681	-0.18(-0.51%)
Dec 27, 2006	35.31	35.71	34.82	35.71	435,298	+0.60(+1.72%)
Dec 26, 2006	35.05	35.29	34.74	35.11	159,134	+0.28(+0.82%)
Dec 22, 2006	34.81	35.00	34.40	34.82	203,209	+0.02(+0.05%)
Dec 21, 2006	34.70	35.22	34.50	34.81	284,515	+0.02(+0.05%)
Dec 20, 2006	35.00	35.22	34.68	34.79	425,208	-0.26(-0.74%)
Dec 19, 2006	35.31	35.31	34.32	35.05	443,418	-0.26(-0.73%)
Dec 18, 2006	35.87	35.99	35.12	35.31	356,775	-0.33(-0.92%)
Dec 15, 2006	36.50	36.50	35.44	35.63	508,834	-0.76(-2.08%)
Dec 14, 2006	36.64	36.72	35.72	36.39	444,577	-0.13(-0.35%)
Dec 13, 2006	36.81	36.81	36.13	36.52	289,271	+0.11(+0.31%)
Dec 12, 2006	36.64	36.72	35.89	36.41	366,402	-0.14(-0.38%)
Dec 11, 2006	36.81	36.81	36.44	36.55	205,296	-0.28(-0.77%)
Dec 08, 2006	37.07	37.26	36.37	36.83	308,641	-0.29(-0.79%)
Dec 07, 2006	37.50	37.63	36.86	37.12	410,361	-0.32(-0.85%)
Dec 06, 2006	36.91	37.75	36.69	37.44	515,329	+0.60(+1.64%)
Dec 05, 2006	36.46	37.14	36.44	36.84	621,458	+0.39(+1.06%)
Dec 04, 2006	36.12	36.64	36.12	36.45	522,405	+0.33(+0.91%)
Dec 01, 2006	35.75	36.12	35.61	36.12	485,173	+0.23(+0.65%)
Nov 30, 2006	36.08	36.32	35.17	35.89	615,774	+0.03(+0.07%)
Nov 29, 2006	35.43	36.08	35.43	35.87	619,022	+0.51(+1.44%)
Nov 28, 2006	35.12	35.39	34.22	35.36	731,181	+0.24(+0.69%)
Nov 27, 2006	37.03	37.04	35.03	35.12	637,928	-1.57(-4.28%)
Nov 24, 2006	36.16	37.03	35.80	36.69	280,688	+0.31(+0.85%)
Nov 22, 2006	35.78	36.62	35.41	36.37	512,662	+0.82(+2.30%)
Nov 21, 2006	35.69	35.82	35.31	35.56	532,264	+0.03(+0.10%)
Nov 20, 2006	35.90	36.06	35.37	35.52	510,574	-0.04(-0.12%)
Nov 17, 2006	36.20	36.21	35.35	35.56	719,234	-0.64(-1.76%)
Nov 16, 2006	35.01	36.24	34.75	36.20	3,368,956	+0.35(+0.99%)
Nov 15, 2006	36.56	37.33	35.77	35.85	1,187,938	-0.50(-1.38%)
Nov 14, 2006	38.20	38.20	35.83	36.35	1,180,051	-2.17(-5.64%)
Nov 13, 2006	35.56	39.17	34.97	38.52	2,447,904	+2.96(+8.32%)
Nov 10, 2006	35.59	35.59	34.97	35.56	338,449	-0.03(-0.07%)
Nov 09, 2006	36.08	36.36	35.49	35.59	502,687	-0.17(-0.48%)
Nov 08, 2006	36.37	36.37	35.18	35.76	823,275	-1.05(-2.86%)
Nov 07, 2006	36.32	37.38	36.32	36.81	535,163	+0.49(+1.35%)
Nov 06, 2006	35.61	36.73	35.61	36.32	755,422	+0.85(+2.41%)
Nov 03, 2006	35.31	35.91	34.71	35.47	1,117,998	+1.16(+3.39%)
Nov 02, 2006	33.71	34.57	33.28	34.31	620,298	+0.81(+2.42%)
Nov 01, 2006	34.66	35.96	33.43	33.50	1,504,698	+1.41(+4.38%)
Oct 31, 2006	31.99	32.32	31.50	32.09	283,356	+0.10(+0.32%)
Oct 30, 2006	31.85	32.27	31.68	31.99	161,685	+0.18(+0.57%)
Oct 27, 2006	32.21	32.34	31.64	31.81	212,952	-0.64(-1.97%)
Oct 26, 2006	32.09	32.51	31.47	32.44	178,039	+0.66(+2.06%)
Oct 25, 2006	31.73	31.93	31.51	31.79	122,482	+0.14(+0.44%)
Oct 24, 2006	31.80	31.90	31.34	31.65	159,482	-0.15(-0.46%)
Oct 23, 2006	31.31	32.17	31.20	31.80	138,604	+0.35(+1.12%)
Oct 20, 2006	32.22	32.22	31.16	31.44	197,409	-0.59(-1.83%)
Oct 19, 2006	31.62	32.08	31.30	32.03	210,516	+0.50(+1.59%)
Oct 18, 2006	31.70	32.07	31.31	31.53	270,017	-0.39(-1.22%)
Oct 17, 2006	32.16	32.16	31.11	31.92	307,713	-0.36(-1.12%)
Oct 16, 2006	31.42	32.63	31.23	32.28	500,947	+1.05(+3.37%)
Oct 13, 2006	31.03	31.47	30.83	31.23	261,318	+0.21(+0.67%)
Oct 12, 2006	30.15	31.19	29.96	31.02	522,405	+1.26(+4.23%)
Oct 11, 2006	28.90	29.87	28.69	29.76	585,038	+0.86(+2.98%)
Oct 10, 2006	27.99	28.93	27.88	28.90	398,415	+0.91(+3.27%)
Oct 09, 2006	27.50	28.08	27.14	27.99	182,447	+0.31(+1.12%)
Oct 06, 2006	28.06	28.06	27.15	27.68	260,042	-0.39(-1.38%)
Oct 05, 2006	27.60	28.16	27.60	28.06	223,158	+0.39(+1.40%)
Oct 04, 2006	26.95	27.87	26.95	27.68	191,958	+0.66(+2.42%)
Oct 03, 2006	26.82	27.27	26.48	27.02	187,898	+0.17(+0.64%)
Oct 02, 2006	27.26	27.44	26.74	26.85	162,381	-0.53(-1.95%)
Sep 29, 2006	27.59	27.89	27.38	27.38	167,717	-0.23(-0.84%)
Sep 28, 2006	27.69	27.81	27.19	27.62	303,537	-0.15(-0.53%)
Sep 27, 2006	27.72	27.93	27.52	27.76	162,149	-0.03(-0.12%)
Sep 26, 2006	27.75	28.41	27.39	27.80	297,970	+0.04(+0.16%)
Sep 25, 2006	27.39	27.91	26.76	27.75	216,315	+0.42(+1.55%)
Sep 22, 2006	27.93	28.06	27.05	27.33	163,309	-0.59(-2.10%)
Sep 21, 2006	28.22	28.54	27.80	27.92	205,528	-0.30(-1.07%)
Sep 20, 2006	27.85	28.58	27.85	28.22	228,610	+0.19(+0.68%)
Sep 19, 2006	28.02	28.17	27.35	28.03	250,647	+0.06(+0.22%)
Sep 18, 2006	27.93	28.21	27.66	27.97	210,516	+0.01(+0.03%)
Sep 15, 2006	27.95	28.08	27.47	27.96	339,493	+0.22(+0.81%)
Sep 14, 2006	27.87	28.00	27.45	27.74	208,776	-0.14(-0.49%)
Sep 13, 2006	27.27	28.19	27.27	27.87	258,418	+0.52(+1.89%)
Sep 12, 2006	26.42	27.62	26.42	27.36	282,080	+0.93(+3.52%)
Sep 11, 2006	26.60	26.78	25.93	26.43	289,735	-0.29(-1.10%)
Sep 08, 2006	26.51	26.93	26.24	26.72	187,782	+0.31(+1.18%)
Sep 07, 2006	27.10	27.31	26.37	26.41	261,666	-0.85(-3.13%)
Sep 06, 2006	27.33	27.69	27.05	27.26	294,374	-0.13(-0.47%)
Sep 05, 2006	27.15	27.89	27.11	27.39	246,356	+0.25(+0.92%)
Sep 01, 2006	27.03	27.68	26.84	27.14	322,327	+0.41(+1.52%)
Aug 31, 2006	27.76	27.93	26.43	26.74	799,613	-0.96(-3.46%)
Aug 30, 2006	28.45	28.62	27.69	27.69	330,330	-0.71(-2.49%)
Aug 29, 2006	28.52	28.59	27.69	28.40	209,588	-0.08(-0.27%)
Aug 28, 2006	28.06	28.71	28.06	28.48	186,854	+0.49(+1.76%)
Aug 25, 2006	27.76	28.15	27.59	27.99	164,701	+0.05(+0.19%)
Aug 24, 2006	28.44	28.62	27.70	27.93	206,224	-0.35(-1.25%)
Aug 23, 2006	29.26	29.61	28.11	28.29	241,600	-0.97(-3.33%)
Aug 22, 2006	28.95	29.30	28.69	29.26	148,115	+0.32(+1.10%)
Aug 21, 2006	29.82	29.82	28.75	28.94	115,291	-1.00(-3.34%)
Aug 18, 2006	30.46	30.46	29.41	29.94	151,130	-0.22(-0.74%)
Aug 17, 2006	29.87	30.33	29.67	30.17	175,140	+0.16(+0.52%)
Aug 16, 2006	29.74	30.13	29.43	30.01	173,516	+0.47(+1.58%)
Aug 15, 2006	29.31	29.69	29.10	29.55	191,726	+0.66(+2.27%)
Aug 14, 2006	28.34	29.44	28.28	28.89	399,806	+0.77(+2.73%)
Aug 11, 2006	28.00	28.51	27.68	28.12	246,936	+0.13(+0.46%)
Aug 10, 2006	27.86	28.15	27.68	27.99	455,828	-0.08(-0.28%)
Aug 09, 2006	29.28	29.33	27.93	28.07	360,255	-0.88(-3.04%)
Aug 08, 2006	30.02	30.19	28.88	28.95	420,336	-1.02(-3.39%)
Aug 07, 2006	30.18	30.30	29.45	29.97	215,271	-0.38(-1.25%)
Aug 04, 2006	30.28	31.24	29.92	30.35	521,245	+0.08(+0.26%)
Aug 03, 2006	29.27	30.57	29.18	30.27	870,481	+1.09(+3.72%)
Aug 02, 2006	28.45	30.48	28.10	29.18	2,767,216	+4.45(+17.99%)
Aug 01, 2006	25.11	25.11	24.21	24.74	328,011	-0.38(-1.51%)
Jul 31, 2006	25.30	25.49	24.91	25.11	717,959	-0.28(-1.09%)
Jul 28, 2006	24.84	25.49	24.79	25.39	216,779	+0.77(+3.12%)
Jul 27, 2006	24.79	25.11	24.49	24.62	275,468	-0.05(-0.21%)
Jul 26, 2006	24.74	24.98	24.53	24.68	295,186	-0.22(-0.87%)
Jul 25, 2006	25.16	25.37	24.72	24.89	374,057	-0.34(-1.33%)
Jul 24, 2006	24.65	25.34	24.83	25.23	231,509	+0.59(+2.38%)
Jul 21, 2006	25.44	25.44	24.41	24.64	619,950	-0.80(-3.15%)
Jul 20, 2006	26.53	26.58	25.43	25.44	295,650	-1.08(-4.06%)
Jul 19, 2006	25.18	26.72	25.18	26.52	376,261	+1.42(+5.67%)
Jul 18, 2006	25.43	25.65	24.66	25.10	551,865	-0.16(-0.65%)
Jul 17, 2006	25.39	26.05	25.00	25.26	388,904	-0.30(-1.18%)
Jul 14, 2006	26.30	26.30	25.37	25.56	247,400	-0.81(-3.07%)
Jul 13, 2006	26.87	26.87	26.09	26.37	317,340	-0.59(-2.21%)
Jul 12, 2006	27.33	27.59	26.74	26.97	266,306	-0.67(-2.43%)
Jul 11, 2006	27.57	27.69	26.81	27.64	150,319	+0.07(+0.25%)
Jul 10, 2006	27.52	27.69	27.26	27.57	168,413	+0.05(+0.19%)
Jul 07, 2006	27.98	28.22	27.27	27.52	238,469	-0.80(-2.83%)
Jul 06, 2006	28.75	28.89	28.12	28.32	166,441	-0.13(-0.45%)
Jul 05, 2006	28.70	28.70	27.95	28.45	224,666	-0.47(-1.61%)
Jul 03, 2006	28.92	29.18	28.51	28.92	142,199	-0.01(-0.03%)
Jun 30, 2006	28.55	29.01	28.28	28.93	318,732	+0.59(+2.07%)
Jun 29, 2006	27.24	28.59	27.17	28.34	420,220	+1.22(+4.52%)
Jun 28, 2006	27.25	27.52	26.80	27.12	194,162	-0.06(-0.22%)
Jun 27, 2006	27.80	28.07	26.91	27.18	413,725	-0.59(-2.11%)
Jun 26, 2006	27.37	27.81	27.16	27.76	218,867	+0.47(+1.74%)
Jun 23, 2006	26.76	27.42	26.57	27.29	272,685	+0.26(+0.96%)
Jun 22, 2006	27.20	27.63	26.49	27.03	277,904	-0.25(-0.92%)
Jun 21, 2006	26.60	27.28	26.60	27.28	403,634	+0.53(+1.97%)
Jun 20, 2006	27.34	27.37	26.69	26.75	286,139	-0.59(-2.14%)
Jun 19, 2006	27.25	27.99	27.03	27.34	437,502	-0.01(-0.03%)
Jun 16, 2006	28.01	28.14	27.23	27.35	640,479	-0.66(-2.34%)
Jun 15, 2006	25.97	28.24	25.97	28.00	918,500	+2.12(+8.19%)
Jun 14, 2006	25.88	26.08	25.00	25.88	698,821	+0.00(+0.00%)
Jun 13, 2006	26.05	26.56	25.86	25.88	812,488	-0.34(-1.32%)
Jun 12, 2006	27.48	27.68	26.20	26.23	580,746	-1.19(-4.34%)
Jun 09, 2006	28.11	28.11	27.01	27.42	738,952	-0.78(-2.75%)
Jun 08, 2006	28.41	28.75	27.01	28.19	399,227	-0.21(-0.73%)
Jun 07, 2006	28.58	28.80	28.23	28.40	394,239	-0.27(-0.93%)
Jun 06, 2006	28.99	29.05	28.11	28.67	486,217	-0.24(-0.84%)
Jun 05, 2006	29.83	30.11	28.84	28.91	300,870	-1.11(-3.70%)
Jun 02, 2006	30.48	30.59	29.79	30.02	294,954	-0.32(-1.05%)
Jun 01, 2006	29.68	30.44	29.45	30.34	341,813	+0.78(+2.65%)
May 31, 2006	29.79	30.00	29.16	29.56	431,587	+0.00(+0.00%)
May 30, 2006	30.87	30.89	29.37	29.56	353,412	-1.31(-4.25%)
May 26, 2006	30.89	31.12	30.54	30.87	388,556	+0.00(+0.00%)
May 25, 2006	30.74	30.87	30.10	30.87	230,002	+0.55(+1.82%)
May 24, 2006	30.95	30.99	29.36	30.31	428,223	-0.64(-2.06%)
May 23, 2006	31.60	32.98	30.74	30.95	735,705	+1.51(+5.12%)
May 22, 2006	29.36	29.81	28.18	29.44	836,033	-0.32(-1.07%)
May 19, 2006	30.44	30.55	29.63	29.76	712,043	-0.67(-2.21%)
May 18, 2006	31.12	31.47	30.39	30.43	582,602	-0.91(-2.89%)
May 17, 2006	31.81	31.90	30.74	31.34	291,591	-0.67(-2.10%)
May 16, 2006	32.20	32.31	30.79	32.01	547,110	-0.32(-0.99%)
May 15, 2006	32.87	32.87	31.75	32.33	339,957	-0.46(-1.39%)
May 12, 2006	33.18	33.25	32.29	32.79	373,825	-0.38(-1.14%)
May 11, 2006	33.80	34.16	32.98	33.17	338,101	-0.46(-1.36%)
May 10, 2006	33.99	34.17	33.37	33.62	284,283	-0.43(-1.27%)
May 09, 2006	33.28	34.51	33.02	34.06	652,194	+0.59(+1.75%)
May 08, 2006	32.89	33.71	32.73	33.47	423,236	+0.71(+2.16%)
May 05, 2006	32.24	33.08	32.24	32.76	431,587	+0.65(+2.01%)
May 04, 2006	31.69	33.06	31.69	32.12	900,406	+0.42(+1.33%)
May 03, 2006	30.12	32.67	30.09	31.69	1,052,233	+1.95(+6.55%)
May 02, 2006	28.75	29.79	28.02	29.74	577,962	+1.08(+3.76%)

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.