Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.64	21.68	21.02	21.06	2,181,758	-0.56(-2.59%)
Apr 27, 2007	21.42	21.83	21.21	21.62	2,055,559	+0.16(+0.75%)
Apr 26, 2007	21.70	21.82	21.41	21.46	3,554,556	-0.27(-1.24%)
Apr 25, 2007	21.62	21.93	21.35	21.73	3,507,234	+0.25(+1.16%)
Apr 24, 2007	21.65	21.72	21.35	21.48	2,860,838	-0.15(-0.69%)
Apr 23, 2007	21.61	21.74	21.51	21.63	1,527,813	-0.03(-0.14%)
Apr 20, 2007	21.66	21.82	21.55	21.66	2,363,304	+0.15(+0.70%)
Apr 19, 2007	21.67	21.78	21.45	21.51	2,759,403	-0.58(-2.63%)
Apr 18, 2007	21.65	22.12	21.63	22.09	3,740,694	+0.35(+1.61%)
Apr 17, 2007	22.25	22.28	21.69	21.74	3,126,197	-0.41(-1.85%)
Apr 16, 2007	22.13	22.32	21.98	22.15	3,727,784	+0.04(+0.18%)
Apr 13, 2007	22.00	22.16	21.80	22.11	5,972,500	+0.13(+0.59%)
Apr 12, 2007	21.20	21.98	21.19	21.98	7,567,877	+0.88(+4.17%)
Apr 11, 2007	21.10	21.35	21.04	21.10	3,380,139	+0.02(+0.09%)
Apr 10, 2007	21.14	21.29	21.00	21.08	2,719,270	-0.06(-0.28%)
Apr 09, 2007	20.98	21.31	20.92	21.14	4,404,156	+0.16(+0.76%)
Apr 05, 2007	20.95	21.16	20.91	20.98	3,066,723	-0.01(-0.05%)
Apr 04, 2007	20.60	21.02	20.42	20.99	5,294,566	+0.24(+1.16%)
Apr 03, 2007	20.81	20.96	20.54	20.75	4,447,476	-0.15(-0.72%)
Apr 02, 2007	20.28	20.97	20.23	20.90	5,287,899	+0.64(+3.16%)
Mar 30, 2007	20.52	20.56	20.13	20.26	4,003,269	-0.37(-1.79%)
Mar 29, 2007	20.45	20.66	20.24	20.63	5,148,542	+0.42(+2.08%)
Mar 28, 2007	20.45	20.50	20.13	20.21	3,997,911	+0.05(+0.25%)
Mar 27, 2007	20.14	20.37	20.09	20.16	4,197,454	-0.24(-1.18%)
Mar 26, 2007	20.50	20.53	20.13	20.40	4,365,015	+0.26(+1.29%)
Mar 23, 2007	19.76	20.16	19.76	20.14	4,081,445	+0.40(+2.03%)
Mar 22, 2007	19.80	19.90	19.70	19.74	4,769,996	+0.22(+1.13%)
Mar 21, 2007	19.24	19.56	19.11	19.52	5,101,544	+0.47(+2.47%)
Mar 20, 2007	19.33	19.39	19.01	19.05	3,788,046	-0.20(-1.04%)
Mar 19, 2007	18.74	19.28	18.71	19.25	3,107,182	+0.74(+4.00%)
Mar 16, 2007	19.03	19.11	18.51	18.51	8,623,514	-0.47(-2.48%)
Mar 15, 2007	19.26	19.40	18.96	18.98	2,805,148	-0.10(-0.52%)
Mar 14, 2007	19.02	19.21	18.72	19.08	4,129,543	+0.08(+0.42%)
Mar 13, 2007	19.58	19.59	19.00	19.00	4,158,513	-0.35(-1.81%)
Mar 12, 2007	19.42	19.47	19.14	19.35	3,574,034	-0.30(-1.53%)
Mar 09, 2007	19.90	20.03	19.44	19.65	3,567,431	-0.25(-1.26%)
Mar 08, 2007	19.61	20.07	19.61	19.90	10,489,867	+0.44(+2.26%)
Mar 07, 2007	18.95	19.51	18.89	19.46	4,511,154	+0.58(+3.07%)
Mar 06, 2007	18.93	19.07	18.72	18.88	7,956,294	+0.14(+0.75%)
Mar 05, 2007	18.41	18.94	18.30	18.74	8,147,581	-0.07(-0.37%)
Mar 02, 2007	19.56	19.80	18.81	18.81	6,290,381	-0.98(-4.95%)
Mar 01, 2007	19.31	19.86	19.02	19.79	8,563,282	-0.38(-1.88%)
Feb 28, 2007	20.03	20.25	19.83	20.17	4,426,849	+0.26(+1.31%)
Feb 27, 2007	20.10	20.37	19.89	19.91	5,204,371	-0.71(-3.44%)
Feb 26, 2007	20.81	20.83	20.52	20.62	3,043,033	-0.04(-0.19%)
Feb 23, 2007	20.96	20.99	20.63	20.66	2,299,585	-0.11(-0.53%)
Feb 22, 2007	20.57	20.84	20.32	20.77	4,171,478	+0.28(+1.37%)
Feb 21, 2007	20.66	20.66	20.26	20.49	5,496,022	-0.11(-0.53%)
Feb 20, 2007	20.30	20.75	20.15	20.60	4,094,027	-0.15(-0.72%)
Feb 16, 2007	20.34	21.06	20.31	20.75	6,992,811	+0.58(+2.88%)
Feb 15, 2007	19.90	20.29	19.85	20.17	6,465,042	+0.36(+1.82%)
Feb 14, 2007	20.10	20.28	19.78	19.81	4,620,691	-0.30(-1.49%)
Feb 13, 2007	20.00	20.34	19.95	20.11	5,931,791	+0.12(+0.60%)
Feb 12, 2007	20.08	20.26	19.76	19.99	2,594,622	-0.26(-1.28%)
Feb 09, 2007	20.49	20.58	20.17	20.25	2,669,565	-0.22(-1.07%)
Feb 08, 2007	20.17	20.64	20.02	20.47	3,679,288	+0.22(+1.09%)
Feb 07, 2007	20.70	20.88	20.10	20.25	4,819,103	-0.55(-2.64%)
Feb 06, 2007	21.19	21.19	20.54	20.80	3,884,590	-0.19(-0.91%)
Feb 05, 2007	21.19	21.30	20.89	20.99	2,890,333	-0.05(-0.24%)
Feb 02, 2007	21.15	21.31	20.74	21.04	4,418,440	+0.12(+0.57%)
Feb 01, 2007	20.82	21.12	20.53	20.92	4,524,114	+0.19(+0.92%)
Jan 31, 2007	20.50	21.13	20.41	20.73	6,804,079	+0.03(+0.14%)
Jan 30, 2007	20.25	20.84	20.25	20.70	7,600,962	+0.54(+2.68%)
Jan 29, 2007	20.30	20.49	19.95	20.16	5,168,819	-0.24(-1.18%)
Jan 26, 2007	20.13	20.52	20.08	20.40	6,122,594	+0.45(+2.26%)
Jan 25, 2007	20.47	20.49	19.82	19.95	6,987,275	-0.56(-2.73%)
Jan 24, 2007	19.35	20.76	19.35	20.51	12,168,492	+1.00(+5.13%)
Jan 23, 2007	18.95	19.53	18.95	19.51	10,779,888	+0.74(+3.94%)
Jan 22, 2007	18.58	18.83	18.43	18.77	5,333,473	+0.33(+1.79%)
Jan 19, 2007	18.11	18.46	18.09	18.44	7,185,241	+0.37(+2.05%)
Jan 18, 2007	18.60	18.75	18.06	18.07	6,669,581	-0.41(-2.22%)
Jan 17, 2007	18.39	18.54	18.04	18.48	6,702,016	+0.18(+0.98%)
Jan 16, 2007	18.21	18.38	18.03	18.30	6,388,016	+0.09(+0.49%)
Jan 12, 2007	17.91	18.37	17.77	18.21	5,911,779	+0.42(+2.36%)
Jan 11, 2007	17.90	18.20	17.70	17.79	7,338,399	-0.21(-1.17%)
Jan 10, 2007	18.10	18.11	17.76	18.00	5,610,041	-0.14(-0.77%)
Jan 09, 2007	17.96	18.22	17.75	18.14	7,570,381	-0.32(-1.73%)
Jan 08, 2007	18.51	18.60	18.06	18.46	5,271,648	+0.28(+1.54%)
Jan 05, 2007	18.10	18.33	17.79	18.18	9,961,906	+0.20(+1.11%)
Jan 04, 2007	18.75	18.75	17.98	17.98	9,271,394	-0.98(-5.17%)
Jan 03, 2007	19.78	19.78	18.75	18.96	5,414,713	-0.84(-4.24%)
Dec 29, 2006	19.72	19.92	19.64	19.80	1,384,949	-0.08(-0.40%)
Dec 28, 2006	19.75	19.89	19.56	19.88	1,899,871	+0.19(+0.96%)
Dec 27, 2006	19.60	19.76	19.46	19.69	934,658	-0.02(-0.10%)
Dec 26, 2006	19.60	19.78	19.33	19.71	1,776,008	+0.00(+0.00%)
Dec 22, 2006	19.60	19.78	19.33	19.71	1,776,008	+0.16(+0.82%)
Dec 21, 2006	19.50	19.56	19.31	19.55	2,538,325	+0.18(+0.93%)
Dec 20, 2006	19.60	19.69	19.31	19.37	3,878,600	-0.19(-0.97%)
Dec 19, 2006	19.30	19.77	19.03	19.56	5,161,857	+0.11(+0.57%)
Dec 18, 2006	19.96	19.98	19.43	19.45	3,745,799	-0.56(-2.80%)
Dec 15, 2006	20.58	20.59	20.01	20.01	7,326,743	-0.46(-2.25%)
Dec 14, 2006	20.45	20.59	20.40	20.47	4,612,607	+0.10(+0.49%)
Dec 13, 2006	19.91	20.39	19.83	20.37	5,553,347	+0.58(+2.93%)
Dec 12, 2006	20.15	20.19	19.72	19.79	3,826,168	-0.32(-1.59%)
Dec 11, 2006	19.76	20.15	19.71	20.11	4,530,891	+0.29(+1.46%)
Dec 08, 2006	20.07	20.17	19.72	19.82	3,780,511	+0.02(+0.10%)
Dec 07, 2006	20.07	20.18	19.70	19.80	4,400,777	-0.40(-1.98%)
Dec 06, 2006	20.15	20.59	19.73	20.20	9,034,011	+0.09(+0.45%)
Dec 05, 2006	19.28	20.18	19.08	20.11	7,301,142	+0.93(+4.85%)
Dec 04, 2006	19.25	19.25	19.01	19.18	2,443,867	-0.07(-0.36%)
Dec 01, 2006	19.15	19.29	18.82	19.25	3,333,454	+0.08(+0.42%)
Nov 30, 2006	19.17	19.27	19.00	19.17	7,602,758	+0.23(+1.21%)
Nov 29, 2006	18.68	19.02	18.66	18.94	7,201,592	+0.37(+1.99%)
Nov 28, 2006	18.31	18.62	18.27	18.57	4,981,152	+0.24(+1.31%)
Nov 27, 2006	18.54	18.64	18.26	18.33	3,546,669	-0.09(-0.49%)
Nov 24, 2006	18.42	18.52	18.30	18.42	3,405,610	+0.15(+0.82%)
Nov 22, 2006	18.25	18.27	17.86	18.27	6,547,597	+0.05(+0.27%)
Nov 21, 2006	18.12	18.35	18.08	18.22	6,659,316	+0.22(+1.22%)
Nov 20, 2006	17.60	18.05	17.60	18.00	4,724,622	+0.15(+0.84%)
Nov 17, 2006	17.85	17.92	17.58	17.85	7,114,096	-0.14(-0.78%)
Nov 16, 2006	18.49	18.61	17.90	17.99	6,670,658	-0.32(-1.75%)
Nov 15, 2006	18.11	18.51	18.11	18.31	4,576,344	+0.23(+1.27%)
Nov 14, 2006	18.42	18.45	17.80	18.08	4,864,750	-0.19(-1.04%)
Nov 13, 2006	18.45	18.45	18.18	18.27	4,123,818	-0.29(-1.56%)
Nov 10, 2006	18.41	18.56	18.27	18.56	3,114,697	+0.04(+0.22%)
Nov 09, 2006	18.84	18.95	18.46	18.52	5,899,293	-0.08(-0.43%)
Nov 08, 2006	18.17	18.60	18.00	18.60	5,933,056	+0.51(+2.82%)
Nov 07, 2006	18.30	18.30	17.88	18.09	4,902,419	-0.09(-0.50%)
Nov 06, 2006	18.21	18.41	18.11	18.18	3,587,689	+0.02(+0.11%)
Nov 03, 2006	18.02	18.21	17.89	18.16	3,426,139	+0.38(+2.14%)
Nov 02, 2006	18.29	18.29	17.64	17.78	5,659,007	-0.51(-2.79%)
Nov 01, 2006	18.25	18.60	18.01	18.29	3,405,231	-0.16(-0.87%)
Oct 31, 2006	18.20	18.65	18.15	18.45	4,071,217	+0.05(+0.27%)
Oct 30, 2006	18.75	18.75	18.35	18.40	2,328,742	-0.42(-2.23%)
Oct 27, 2006	18.92	19.20	18.71	18.82	2,942,833	-0.04(-0.21%)
Oct 26, 2006	19.41	19.50	18.80	18.86	5,706,479	-0.49(-2.53%)
Oct 25, 2006	19.19	19.69	18.97	19.35	5,812,139	+0.15(+0.78%)
Oct 24, 2006	19.06	19.21	18.89	19.20	3,333,695	+0.09(+0.47%)
Oct 23, 2006	18.81	19.15	18.65	19.11	1,950,882	+0.21(+1.11%)
Oct 20, 2006	19.06	19.10	18.65	18.90	3,716,174	+0.11(+0.59%)
Oct 19, 2006	18.68	19.10	18.45	18.79	3,959,948	+0.38(+2.06%)
Oct 18, 2006	18.70	19.08	18.33	18.41	3,269,015	-0.27(-1.45%)
Oct 17, 2006	19.16	19.20	18.32	18.68	3,806,551	-0.30(-1.58%)
Oct 16, 2006	18.45	19.08	18.26	18.98	3,680,644	+0.53(+2.87%)
Oct 13, 2006	17.98	18.47	17.93	18.45	4,452,222	+0.66(+3.71%)
Oct 12, 2006	17.55	18.03	17.55	17.79	3,686,206	+0.34(+1.95%)
Oct 11, 2006	18.19	18.19	17.45	17.45	4,001,999	-0.78(-4.28%)
Oct 10, 2006	17.50	18.25	17.50	18.23	4,378,607	+0.42(+2.36%)
Oct 09, 2006	17.80	17.90	17.41	17.81	2,904,395	+0.00(+0.00%)
Oct 06, 2006	17.80	17.90	17.41	17.81	2,904,395	-0.01(-0.06%)
Oct 05, 2006	17.59	17.96	17.46	17.82	7,552,940	+0.74(+4.33%)
Oct 04, 2006	16.98	17.08	16.12	17.08	10,130,521	+0.23(+1.36%)
Oct 03, 2006	17.40	17.40	16.84	16.85	6,006,398	-0.83(-4.69%)
Oct 02, 2006	18.20	18.20	17.39	17.68	7,971,650	-0.56(-3.07%)
Sep 29, 2006	18.20	18.52	17.94	18.24	5,465,335	-0.33(-1.78%)
Sep 28, 2006	18.98	19.08	18.53	18.57	3,886,895	-0.26(-1.38%)
Sep 27, 2006	18.55	18.87	18.20	18.83	3,064,649	+0.44(+2.39%)
Sep 26, 2006	17.90	18.43	17.88	18.39	3,562,083	+0.42(+2.34%)
Sep 25, 2006	17.50	18.05	17.20	17.97	6,101,925	+0.22(+1.24%)
Sep 22, 2006	18.17	18.17	17.53	17.75	4,784,486	-0.26(-1.44%)
Sep 21, 2006	17.65	18.17	17.64	18.01	6,583,711	+0.33(+1.87%)
Sep 20, 2006	18.10	18.35	17.65	17.68	6,017,600	-0.59(-3.23%)
Sep 19, 2006	18.52	18.76	18.10	18.27	4,943,544	-0.04(-0.22%)
Sep 18, 2006	18.10	18.68	18.07	18.31	5,012,445	+0.26(+1.44%)
Sep 15, 2006	17.85	18.11	17.65	18.05	8,257,808	+0.20(+1.12%)
Sep 14, 2006	18.49	18.69	17.85	17.85	5,297,422	-0.55(-2.99%)
Sep 13, 2006	18.15	18.60	17.85	18.40	4,761,552	+0.44(+2.45%)
Sep 12, 2006	18.05	18.73	17.63	17.96	6,159,000	-0.09(-0.50%)
Sep 11, 2006	18.50	18.55	17.97	18.05	6,562,810	-1.02(-5.35%)
Sep 08, 2006	19.46	19.65	19.00	19.07	5,816,050	-0.39(-2.00%)
Sep 07, 2006	19.35	19.65	19.08	19.46	4,295,843	-0.09(-0.46%)
Sep 06, 2006	20.05	20.10	19.43	19.55	8,029,354	-0.74(-3.65%)
Sep 05, 2006	19.30	20.52	19.22	20.29	7,549,373	+0.72(+3.68%)
Sep 01, 2006	19.46	19.69	19.44	19.57	2,628,805	+0.17(+0.88%)
Aug 31, 2006	18.99	19.60	18.94	19.40	4,007,393	+0.47(+2.48%)
Aug 30, 2006	18.96	19.13	18.56	18.93	3,271,549	-0.02(-0.11%)
Aug 29, 2006	19.29	19.30	18.91	18.95	5,212,485	-0.52(-2.67%)
Aug 28, 2006	19.56	19.74	19.22	19.47	3,092,030	-0.30(-1.52%)
Aug 25, 2006	20.00	20.01	19.72	19.77	2,182,458	+0.03(+0.15%)
Aug 24, 2006	20.11	20.17	19.60	19.74	3,624,132	-0.48(-2.37%)
Aug 23, 2006	20.38	20.50	19.78	20.22	5,197,503	-0.22(-1.08%)
Aug 22, 2006	19.91	20.46	19.76	20.44	6,139,837	+0.53(+2.66%)
Aug 21, 2006	19.78	19.92	19.57	19.91	3,547,059	+0.38(+1.95%)
Aug 18, 2006	19.27	19.61	19.15	19.53	3,379,687	+0.28(+1.45%)
Aug 17, 2006	19.25	19.42	19.02	19.25	6,955,496	-0.25(-1.28%)
Aug 16, 2006	19.89	20.00	19.44	19.50	2,521,880	-0.29(-1.47%)
Aug 15, 2006	20.00	20.10	19.52	19.79	3,834,578	-0.08(-0.40%)
Aug 14, 2006	19.76	19.96	19.47	19.87	2,167,919	-0.23(-1.14%)
Aug 11, 2006	20.40	20.51	20.08	20.10	2,942,337	-0.42(-2.05%)
Aug 10, 2006	20.46	20.59	20.21	20.52	2,864,581	-0.27(-1.30%)
Aug 09, 2006	20.30	20.92	20.10	20.79	6,151,678	+0.79(+3.95%)
Aug 08, 2006	20.04	20.33	19.84	20.00	4,317,243	+0.44(+2.25%)
Aug 07, 2006	20.10	20.29	19.29	19.56	4,024,550	+0.00(+0.00%)
Aug 04, 2006	20.10	20.29	19.29	19.56	4,024,550	-0.37(-1.86%)
Aug 03, 2006	20.10	20.55	19.88	19.93	5,468,580	-0.35(-1.73%)
Aug 02, 2006	20.12	20.58	20.05	20.28	7,870,008	+0.35(+1.76%)
Aug 01, 2006	19.35	19.93	18.92	19.93	7,194,024	+0.70(+3.64%)
Jul 31, 2006	19.00	19.25	18.79	19.23	3,533,570	+0.54(+2.89%)
Jul 28, 2006	18.91	19.13	18.35	18.69	3,730,780	-0.22(-1.16%)
Jul 27, 2006	19.75	19.84	18.57	18.91	9,439,637	-0.36(-1.87%)
Jul 26, 2006	18.84	19.35	18.42	19.27	6,559,769	+0.48(+2.55%)
Jul 25, 2006	18.44	18.83	18.22	18.79	4,897,489	+0.63(+3.47%)
Jul 24, 2006	17.40	18.18	17.40	18.16	7,175,099	+0.95(+5.52%)
Jul 21, 2006	17.98	17.98	17.18	17.21	4,719,992	-0.52(-2.93%)
Jul 20, 2006	18.30	18.48	17.71	17.73	5,133,388	-0.47(-2.58%)
Jul 19, 2006	18.52	18.60	18.04	18.20	4,954,150	-0.31(-1.67%)
Jul 18, 2006	19.25	19.29	18.26	18.51	4,713,924	-0.56(-2.94%)
Jul 17, 2006	19.81	19.81	18.90	19.07	3,181,303	-0.78(-3.93%)
Jul 14, 2006	19.70	19.88	19.41	19.85	3,034,187	+0.38(+1.95%)
Jul 13, 2006	20.10	20.11	19.39	19.47	3,660,163	-0.34(-1.72%)
Jul 12, 2006	19.90	20.20	19.69	19.81	3,281,791	+0.03(+0.15%)
Jul 11, 2006	19.45	19.80	19.26	19.78	4,403,259	+0.65(+3.40%)
Jul 10, 2006	19.11	19.35	18.93	19.13	2,157,286	-0.06(-0.31%)
Jul 07, 2006	19.55	19.83	18.95	19.19	2,895,106	-0.14(-0.72%)
Jul 06, 2006	19.70	20.06	19.30	19.33	3,471,697	-0.64(-3.20%)
Jul 05, 2006	20.06	20.28	19.57	19.97	3,111,184	+0.49(+2.52%)
Jul 03, 2006	19.48	19.48	19.48	19.48	0	+0.00(+0.00%)
Jun 30, 2006	19.66	19.74	19.30	19.48	3,629,646	+0.20(+1.04%)
Jun 29, 2006	19.28	19.28	19.28	19.28	0	+0.96(+5.24%)
Jun 28, 2006	18.50	18.70	18.03	18.32	3,993,440	-0.03(-0.16%)
Jun 27, 2006	18.70	18.79	18.28	18.35	4,485,909	-0.14(-0.76%)
Jun 23, 2006	18.00	18.60	17.98	18.49	4,141,073	+0.89(+5.06%)
Jun 22, 2006	17.78	17.89	17.43	17.60	2,106,280	-0.02(-0.11%)
Jun 21, 2006	17.15	17.65	17.11	17.62	3,013,395	+0.52(+3.04%)
Jun 20, 2006	17.20	17.34	17.02	17.10	3,280,948	+0.14(+0.83%)
Jun 19, 2006	17.90	17.95	16.91	16.96	3,976,386	-1.02(-5.67%)
Jun 16, 2006	17.79	18.10	17.63	17.98	7,629,017	-0.07(-0.39%)
Jun 15, 2006	17.76	18.29	17.68	18.05	5,546,909	+0.69(+3.97%)
Jun 14, 2006	17.20	17.48	16.93	17.36	5,434,169	+0.44(+2.60%)
Jun 13, 2006	16.95	17.19	16.52	16.92	8,157,879	-0.59(-3.37%)
Jun 12, 2006	18.35	18.55	17.40	17.51	4,264,305	-0.73(-4.00%)
Jun 09, 2006	18.50	18.55	17.88	18.24	3,578,769	+0.02(+0.11%)
Jun 08, 2006	18.30	18.30	17.43	18.22	7,467,901	-0.24(-1.30%)
Jun 07, 2006	18.97	19.08	18.45	18.46	3,560,240	-0.89(-4.60%)
Jun 06, 2006	19.45	19.80	18.98	19.35	3,581,073	-0.15(-0.77%)
Jun 05, 2006	20.60	20.70	19.50	19.50	2,960,477	-0.90(-4.41%)
Jun 02, 2006	20.50	20.57	20.17	20.40	2,486,491	+0.15(+0.74%)
Jun 01, 2006	20.00	20.46	19.72	20.25	3,401,025	+0.20(+1.00%)
May 31, 2006	19.84	20.29	19.68	20.05	5,055,942	+0.13(+0.65%)
May 30, 2006	20.98	21.25	19.88	19.92	4,779,320	+0.27(+1.37%)
May 26, 2006	19.60	19.76	19.14	19.65	4,334,052	+0.51(+2.66%)
May 25, 2006	18.90	19.61	18.48	19.14	4,689,393	+0.69(+3.74%)
May 24, 2006	18.55	18.90	18.11	18.45	5,660,212	-0.25(-1.34%)
May 23, 2006	18.86	19.59	18.68	18.70	5,289,399	-38.33(-67.21%)
May 22, 2006	57.03	57.03	57.03	57.03	0	+0.00(+0.00%)
May 19, 2006	55.33	57.33	55.04	57.03	2,643,367	+0.71(+1.26%)
May 18, 2006	58.00	58.15	56.15	56.32	2,541,335	-1.37(-2.37%)
May 17, 2006	59.09	59.88	57.60	57.69	2,372,230	-1.46(-2.47%)
May 16, 2006	59.24	59.85	58.05	59.15	1,392,118	+0.45(+0.77%)
May 15, 2006	59.95	59.95	57.59	58.70	2,501,215	-2.76(-4.49%)
May 12, 2006	62.74	62.78	61.18	61.46	1,144,706	-1.37(-2.18%)
May 11, 2006	64.80	65.25	62.64	62.83	1,269,522	-0.94(-1.47%)
May 10, 2006	63.29	64.09	62.24	63.77	1,163,203	+0.67(+1.06%)
May 09, 2006	61.75	64.09	61.55	63.10	1,322,812	+1.35(+2.19%)
May 08, 2006	61.64	61.90	60.58	61.75	2,192,134	-0.51(-0.82%)
May 05, 2006	62.31	62.94	61.85	62.26	1,458,931	+0.41(+0.66%)
May 04, 2006	63.06	64.39	61.60	61.85	1,694,031	-2.07(-3.24%)
May 03, 2006	64.85	65.23	63.21	63.92	1,363,857	-0.78(-1.21%)
May 02, 2006	64.90	65.72	64.30	64.70	1,606,100	+0.31(+0.48%)

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.