Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.82	45.90	44.32	44.41	6,274,874	-1.38(-3.01%)
Apr 27, 2007	46.05	46.30	45.51	45.79	2,543,068	-0.48(-1.04%)
Apr 26, 2007	46.55	46.60	45.91	46.27	2,249,631	-0.35(-0.76%)
Apr 25, 2007	46.38	46.72	46.09	46.62	2,650,136	+0.50(+1.09%)
Apr 24, 2007	46.18	46.26	45.46	46.12	4,480,059	-0.62(-1.32%)
Apr 23, 2007	47.26	47.31	46.69	46.74	2,311,153	-0.58(-1.23%)
Apr 20, 2007	47.52	47.71	46.92	47.32	5,190,813	+0.19(+0.39%)
Apr 19, 2007	47.40	47.40	46.65	47.13	2,909,152	+0.16(+0.34%)
Apr 18, 2007	46.74	47.20	46.61	46.97	3,413,792	+0.22(+0.46%)
Apr 17, 2007	46.23	46.78	45.98	46.75	3,597,943	+0.71(+1.54%)
Apr 16, 2007	46.36	46.36	45.73	46.05	4,662,820	-0.28(-0.61%)
Apr 13, 2007	46.78	46.96	46.05	46.33	3,955,903	-0.44(-0.95%)
Apr 12, 2007	46.01	47.26	45.45	46.77	5,418,912	+0.47(+1.01%)
Apr 11, 2007	46.66	46.83	45.94	46.30	4,651,930	-0.33(-0.71%)
Apr 10, 2007	47.02	47.10	46.50	46.63	4,552,858	-0.43(-0.92%)
Apr 09, 2007	46.85	47.23	46.48	47.07	4,154,473	+0.05(+0.11%)
Apr 05, 2007	46.66	47.09	46.63	47.01	2,664,581	+0.24(+0.51%)
Apr 04, 2007	46.81	46.86	46.54	46.77	3,457,893	-0.01(-0.03%)
Apr 03, 2007	46.65	47.12	46.63	46.78	6,034,474	+0.31(+0.66%)
Apr 02, 2007	45.88	46.55	45.61	46.48	4,421,858	+0.53(+1.15%)
Mar 30, 2007	45.71	46.18	45.67	45.95	5,154,161	+0.23(+0.51%)
Mar 29, 2007	45.67	45.83	45.09	45.72	6,074,988	+0.28(+0.62%)
Mar 28, 2007	45.04	45.70	44.76	45.43	7,807,894	-0.17(-0.37%)
Mar 27, 2007	45.26	45.69	44.76	45.60	7,065,339	+0.05(+0.11%)
Mar 26, 2007	44.80	45.61	44.52	45.55	5,383,161	+0.31(+0.69%)
Mar 23, 2007	44.98	45.46	44.31	45.24	6,510,142	+0.74(+1.66%)
Mar 22, 2007	43.92	44.83	43.92	44.50	4,425,736	+0.08(+0.19%)
Mar 21, 2007	44.18	44.73	43.94	44.42	4,596,774	+0.19(+0.43%)
Mar 20, 2007	43.69	44.37	43.39	44.23	4,372,217	+0.46(+1.06%)
Mar 19, 2007	43.57	43.84	43.41	43.77	3,399,772	+0.61(+1.40%)
Mar 16, 2007	43.66	43.72	43.08	43.16	4,929,915	-0.49(-1.11%)
Mar 15, 2007	43.24	43.78	42.64	43.65	4,897,095	+1.21(+2.86%)
Mar 14, 2007	43.05	43.15	41.75	42.43	6,767,233	-0.47(-1.09%)
Mar 13, 2007	43.78	43.66	42.57	42.90	5,410,085	-0.88(-2.01%)
Mar 12, 2007	43.83	44.22	43.57	43.78	3,864,037	+0.11(+0.25%)
Mar 09, 2007	43.90	44.02	43.34	43.68	3,108,936	+0.04(+0.08%)
Mar 08, 2007	42.94	44.05	42.88	43.64	6,500,639	+1.06(+2.48%)
Mar 07, 2007	42.43	42.75	42.12	42.58	4,386,722	+0.17(+0.40%)
Mar 06, 2007	42.39	42.98	42.00	42.42	6,690,206	+0.32(+0.76%)
Mar 05, 2007	42.29	42.88	42.10	42.10	4,776,364	-0.64(-1.50%)
Mar 02, 2007	41.93	43.15	41.43	42.74	13,665,347	+2.24(+5.52%)
Mar 01, 2007	40.80	41.20	39.32	40.50	7,374,979	-0.88(-2.13%)
Feb 28, 2007	41.39	41.72	40.97	41.39	6,135,843	-0.01(-0.03%)
Feb 27, 2007	42.35	42.50	41.12	41.40	5,876,751	-1.70(-3.95%)
Feb 26, 2007	43.54	43.68	42.84	43.10	3,680,508	-0.44(-1.02%)
Feb 23, 2007	43.77	43.96	43.39	43.54	2,175,438	-0.19(-0.44%)
Feb 22, 2007	43.87	43.96	43.06	43.74	4,812,707	-0.43(-0.98%)
Feb 21, 2007	44.21	44.44	44.02	44.17	2,437,031	-0.29(-0.65%)
Feb 20, 2007	44.06	44.70	43.80	44.46	2,659,776	+0.18(+0.41%)
Feb 16, 2007	43.99	44.34	43.81	44.28	2,360,837	+0.14(+0.33%)
Feb 15, 2007	43.78	44.16	43.51	44.13	2,129,088	+0.33(+0.75%)
Feb 14, 2007	43.36	43.93	43.19	43.80	3,387,511	+0.43(+0.98%)
Feb 13, 2007	43.18	43.41	43.06	43.38	2,717,812	+0.29(+0.68%)
Feb 12, 2007	43.62	43.80	43.05	43.08	2,903,653	-0.38(-0.88%)
Feb 09, 2007	43.72	43.81	43.33	43.47	2,898,361	-0.02(-0.04%)
Feb 08, 2007	44.47	44.53	43.35	43.48	4,855,722	-0.55(-1.25%)
Feb 07, 2007	43.90	44.07	43.57	44.04	3,133,945	+0.14(+0.33%)
Feb 06, 2007	43.40	44.11	43.40	43.89	2,736,804	+0.70(+1.62%)
Feb 05, 2007	43.78	43.83	43.14	43.19	3,299,503	-0.68(-1.56%)
Feb 02, 2007	43.66	44.22	43.54	43.87	4,710,004	+0.20(+0.45%)
Feb 01, 2007	42.61	43.72	42.45	43.68	5,035,453	+1.15(+2.69%)
Jan 31, 2007	41.45	42.64	41.45	42.53	4,085,615	+0.99(+2.38%)
Jan 30, 2007	41.75	41.88	41.30	41.54	2,612,426	-0.22(-0.52%)
Jan 29, 2007	41.98	42.21	41.60	41.76	3,886,878	+0.40(+0.97%)
Jan 26, 2007	41.11	41.55	40.93	41.36	3,155,452	+0.25(+0.60%)
Jan 25, 2007	41.69	41.86	41.09	41.11	3,919,890	-0.62(-1.49%)
Jan 24, 2007	41.66	41.96	41.53	41.73	2,857,847	+0.30(+0.72%)
Jan 23, 2007	41.30	41.66	41.07	41.43	3,502,242	+0.30(+0.73%)
Jan 22, 2007	41.58	41.68	40.56	41.13	4,556,283	-0.57(-1.37%)
Jan 19, 2007	41.93	41.93	41.46	41.70	3,621,451	-0.18(-0.43%)
Jan 18, 2007	40.85	41.94	40.79	41.88	8,508,185	+1.11(+2.72%)
Jan 17, 2007	40.71	41.30	40.53	40.77	3,718,652	+0.02(+0.06%)
Jan 16, 2007	41.12	41.31	40.68	40.75	4,033,097	-0.19(-0.45%)
Jan 12, 2007	40.61	41.00	40.37	40.94	3,484,569	+0.10(+0.25%)
Jan 11, 2007	40.43	40.91	40.43	40.83	4,170,646	+0.28(+0.68%)
Jan 10, 2007	40.19	40.67	39.70	40.56	5,405,084	+0.58(+1.46%)
Jan 09, 2007	39.73	40.13	39.72	39.98	6,125,006	+0.24(+0.60%)
Jan 08, 2007	39.80	39.93	39.49	39.74	7,254,906	-0.33(-0.82%)
Jan 05, 2007	41.01	41.07	39.92	40.07	5,512,288	-0.53(-1.30%)
Jan 04, 2007	40.67	41.21	40.32	40.59	9,021,033	+0.36(+0.89%)
Jan 03, 2007	40.91	41.52	39.85	40.23	11,049,086	-0.81(-1.97%)
Dec 29, 2006	41.28	41.76	40.89	41.04	4,942,086	-0.13(-0.32%)
Dec 28, 2006	41.48	41.85	41.13	41.18	3,841,029	-0.30(-0.72%)
Dec 27, 2006	40.73	41.57	40.58	41.48	5,581,313	+0.16(+0.38%)
Dec 26, 2006	42.35	42.35	40.95	41.32	3,580,436	-0.56(-1.33%)
Dec 22, 2006	41.63	42.15	41.48	41.88	3,311,007	+0.37(+0.90%)
Dec 21, 2006	42.28	42.39	41.49	41.51	5,245,860	-0.78(-1.84%)
Dec 20, 2006	42.73	42.86	42.03	42.28	7,496,826	-0.83(-1.93%)
Dec 19, 2006	42.81	43.25	42.34	43.12	5,278,705	+0.21(+0.49%)
Dec 18, 2006	42.94	43.23	42.69	42.91	3,770,337	+0.50(+1.17%)
Dec 15, 2006	42.91	43.48	42.32	42.41	4,905,740	-0.16(-0.38%)
Dec 14, 2006	41.51	42.66	41.48	42.57	5,581,480	+1.25(+3.03%)
Dec 13, 2006	41.93	42.26	41.27	41.32	7,691,228	-0.59(-1.40%)
Dec 12, 2006	42.53	42.60	41.55	41.91	5,922,434	-0.77(-1.81%)
Dec 11, 2006	42.51	42.99	41.98	42.68	3,698,645	+0.08(+0.18%)
Dec 08, 2006	42.44	42.92	42.29	42.60	4,028,595	+0.07(+0.16%)
Dec 07, 2006	42.73	42.75	42.01	42.54	4,373,885	+0.22(+0.51%)
Dec 06, 2006	43.01	43.12	42.17	42.32	4,661,487	-0.76(-1.75%)
Dec 05, 2006	42.43	43.20	42.24	43.08	3,709,649	+0.65(+1.53%)
Dec 04, 2006	41.67	42.57	41.54	42.43	4,749,851	+0.99(+2.39%)
Dec 01, 2006	41.87	42.42	41.21	41.44	6,304,736	-0.31(-0.73%)
Nov 30, 2006	41.81	42.07	40.97	41.75	10,144,765	-0.65(-1.53%)
Nov 29, 2006	41.52	42.90	41.52	42.39	8,215,747	+0.93(+2.24%)
Nov 28, 2006	41.30	42.05	41.26	41.46	7,161,707	-0.49(-1.17%)
Nov 27, 2006	42.61	43.32	41.92	41.96	7,220,728	-0.66(-1.55%)
Nov 24, 2006	42.72	42.89	42.35	42.61	1,602,735	-0.36(-0.84%)
Nov 22, 2006	43.59	43.78	42.79	42.97	4,044,101	-0.59(-1.36%)
Nov 21, 2006	43.21	43.57	42.91	43.57	3,867,038	+0.58(+1.34%)
Nov 20, 2006	43.78	43.96	42.96	42.99	5,149,660	-0.95(-2.17%)
Nov 17, 2006	43.87	44.19	43.66	43.95	4,053,771	+0.04(+0.10%)
Nov 16, 2006	43.90	44.23	43.60	43.90	4,633,810	+0.01(+0.01%)
Nov 15, 2006	43.96	44.30	43.80	43.90	4,719,174	+0.04(+0.10%)
Nov 14, 2006	43.78	44.08	43.45	43.86	7,745,580	+0.57(+1.32%)
Nov 13, 2006	44.29	45.31	43.12	43.29	9,235,443	-0.91(-2.06%)
Nov 10, 2006	43.24	44.36	43.00	44.20	7,196,052	+0.45(+1.03%)
Nov 09, 2006	44.29	44.50	43.51	43.75	6,233,377	-0.31(-0.69%)
Nov 08, 2006	43.29	44.46	43.18	44.05	5,440,596	+0.62(+1.42%)
Nov 07, 2006	43.03	43.59	42.72	43.44	4,135,633	+0.52(+1.22%)
Nov 06, 2006	41.91	43.28	41.88	42.91	4,248,340	+1.00(+2.39%)
Nov 03, 2006	42.44	42.46	41.41	41.91	4,570,288	-0.40(-0.94%)
Nov 02, 2006	41.27	42.88	41.15	42.31	11,154,623	-0.32(-0.75%)
Nov 01, 2006	42.49	43.12	41.63	42.63	8,350,628	+0.28(+0.67%)
Oct 31, 2006	43.81	44.19	42.34	42.34	10,258,972	-2.02(-4.56%)
Oct 30, 2006	43.06	44.62	42.88	44.37	8,423,655	+1.04(+2.41%)
Oct 27, 2006	43.36	43.57	42.93	43.32	3,995,584	-0.21(-0.48%)
Oct 26, 2006	43.05	43.89	42.94	43.53	4,308,528	+0.36(+0.83%)
Oct 25, 2006	44.08	44.65	43.06	43.17	6,344,917	-0.90(-2.04%)
Oct 24, 2006	43.68	44.17	43.33	44.07	6,856,932	-0.06(-0.14%)
Oct 23, 2006	42.45	44.15	42.34	44.13	7,349,107	+1.64(+3.85%)
Oct 20, 2006	43.00	43.01	42.13	42.49	4,901,905	-0.12(-0.28%)
Oct 19, 2006	42.72	43.17	42.39	42.61	3,151,951	-0.11(-0.25%)
Oct 18, 2006	42.20	42.88	42.02	42.72	7,407,961	+0.89(+2.14%)
Oct 17, 2006	41.84	41.98	41.28	41.83	4,544,945	-0.16(-0.39%)
Oct 16, 2006	42.16	42.30	41.85	41.99	3,535,921	-0.28(-0.67%)
Oct 13, 2006	42.02	42.38	41.88	42.27	4,530,440	-0.02(-0.04%)
Oct 12, 2006	41.96	42.41	41.57	42.29	8,564,705	+0.67(+1.60%)
Oct 11, 2006	41.82	42.13	41.51	41.63	6,121,171	-0.22(-0.52%)
Oct 10, 2006	41.58	41.92	41.30	41.84	4,640,813	+0.44(+1.07%)
Oct 09, 2006	40.57	41.50	40.19	41.40	5,080,635	+0.83(+2.06%)
Oct 06, 2006	40.61	41.15	40.20	40.56	4,658,152	-0.17(-0.43%)
Oct 05, 2006	40.79	41.06	40.29	40.74	6,184,694	-0.73(-1.76%)
Oct 04, 2006	40.22	41.54	40.18	41.47	10,254,804	+0.97(+2.38%)
Oct 03, 2006	40.34	40.86	39.05	40.50	17,014,536	+1.22(+3.11%)
Oct 02, 2006	38.89	39.71	38.75	39.28	9,435,013	+0.34(+0.88%)
Sep 29, 2006	40.01	40.08	38.82	38.94	7,829,610	-0.92(-2.30%)
Sep 28, 2006	39.56	40.01	39.33	39.86	9,541,384	+0.28(+0.71%)
Sep 27, 2006	39.84	39.96	39.20	39.57	8,239,089	+0.05(+0.14%)
Sep 26, 2006	39.80	40.04	39.11	39.52	11,663,304	-0.70(-1.73%)
Sep 25, 2006	39.67	40.58	39.38	40.22	6,960,469	+0.55(+1.38%)
Sep 22, 2006	39.92	40.15	39.36	39.67	5,887,755	-0.20(-0.51%)
Sep 21, 2006	40.85	40.85	39.67	39.87	12,425,074	-0.79(-1.95%)
Sep 20, 2006	40.79	41.05	40.44	40.67	5,600,320	+0.14(+0.34%)
Sep 19, 2006	40.45	40.70	40.08	40.53	3,673,469	+0.23(+0.57%)
Sep 18, 2006	40.23	40.59	39.48	40.30	5,230,355	+0.20(+0.51%)
Sep 15, 2006	40.76	40.76	39.84	40.10	7,785,595	-0.48(-1.18%)
Sep 14, 2006	39.89	40.65	39.42	40.58	7,136,031	+0.18(+0.45%)
Sep 13, 2006	39.95	40.43	39.66	40.40	6,906,450	+0.41(+1.04%)
Sep 12, 2006	39.27	40.21	39.14	39.98	7,344,271	+0.68(+1.74%)
Sep 11, 2006	39.09	39.70	38.84	39.30	6,411,441	+0.26(+0.66%)
Sep 08, 2006	38.93	39.09	38.57	39.04	4,285,520	+0.51(+1.32%)
Sep 07, 2006	38.09	38.94	37.97	38.53	4,516,935	+0.41(+1.07%)
Sep 06, 2006	37.95	38.25	37.67	38.12	3,791,845	+0.06(+0.16%)
Sep 05, 2006	38.18	38.19	37.87	38.06	2,587,918	+0.01(+0.02%)
Sep 01, 2006	37.64	38.06	37.37	38.06	3,644,959	+0.56(+1.50%)
Aug 31, 2006	37.79	38.15	37.19	37.49	5,072,299	+0.08(+0.22%)
Aug 30, 2006	37.76	37.76	37.11	37.41	4,718,840	-0.13(-0.35%)
Aug 29, 2006	36.62	37.62	36.58	37.54	7,404,626	+0.98(+2.69%)
Aug 28, 2006	36.29	36.89	36.29	36.56	4,532,607	+0.39(+1.08%)
Aug 25, 2006	36.41	36.44	35.96	36.17	6,185,360	-0.31(-0.84%)
Aug 24, 2006	36.44	36.53	36.05	36.47	4,014,257	-0.05(-0.13%)
Aug 23, 2006	36.23	36.59	35.99	36.52	6,188,195	+0.29(+0.81%)
Aug 22, 2006	36.73	36.73	36.23	36.23	7,774,257	-0.44(-1.19%)
Aug 21, 2006	36.74	36.76	36.13	36.66	5,399,915	-0.36(-0.97%)
Aug 18, 2006	37.43	37.47	36.66	37.02	4,115,293	-0.20(-0.55%)
Aug 17, 2006	37.17	37.46	36.95	37.23	3,069,088	+0.08(+0.21%)
Aug 16, 2006	37.07	37.21	36.50	37.15	4,885,399	+0.25(+0.68%)
Aug 15, 2006	36.86	37.02	36.37	36.90	6,296,233	+0.23(+0.64%)
Aug 14, 2006	36.52	36.74	35.91	36.66	7,956,322	+0.22(+0.61%)
Aug 11, 2006	36.29	36.55	35.52	36.44	11,575,106	+1.54(+4.42%)
Aug 10, 2006	34.55	35.09	34.10	34.90	6,694,874	+0.38(+1.11%)
Aug 09, 2006	35.11	35.39	34.45	34.52	4,054,604	-0.51(-1.46%)
Aug 08, 2006	35.54	35.54	34.79	35.03	4,321,699	-0.40(-1.12%)
Aug 07, 2006	35.26	35.60	34.94	35.42	5,088,305	+0.16(+0.46%)
Aug 04, 2006	35.33	35.59	34.93	35.26	4,146,137	+0.40(+1.15%)
Aug 03, 2006	33.89	35.02	33.76	34.86	6,533,484	+0.67(+1.96%)
Aug 02, 2006	34.10	34.43	33.80	34.19	4,161,976	+0.23(+0.69%)
Aug 01, 2006	33.77	33.97	33.32	33.95	2,681,784	-0.01(-0.04%)
Jul 31, 2006	33.74	34.43	33.49	33.97	5,034,952	+0.85(+2.57%)
Jul 28, 2006	32.84	33.20	32.69	33.11	4,525,272	+0.58(+1.77%)
Jul 27, 2006	32.60	32.86	32.42	32.54	5,965,116	-0.07(-0.20%)
Jul 26, 2006	33.29	33.39	32.54	32.60	4,990,270	-0.88(-2.62%)
Jul 25, 2006	33.12	33.65	32.90	33.48	2,965,218	+0.21(+0.63%)
Jul 24, 2006	32.44	33.40	32.66	33.27	3,751,830	+0.83(+2.57%)
Jul 21, 2006	32.27	32.64	32.03	32.44	4,553,948	-0.12(-0.37%)
Jul 20, 2006	33.14	33.14	32.43	32.56	5,655,506	-0.43(-1.29%)
Jul 19, 2006	32.39	33.44	32.66	32.98	9,437,347	+0.59(+1.81%)
Jul 18, 2006	32.93	33.28	31.79	32.39	10,805,333	-1.06(-3.16%)
Jul 17, 2006	33.01	33.74	32.30	33.45	4,249,174	+0.52(+1.58%)
Jul 14, 2006	33.29	33.43	32.59	32.93	4,284,853	-0.49(-1.47%)
Jul 13, 2006	34.19	34.30	33.19	33.42	6,048,645	-0.91(-2.66%)
Jul 12, 2006	34.90	35.09	34.24	34.33	7,511,664	-1.05(-2.97%)
Jul 11, 2006	35.30	35.54	34.87	35.38	5,245,860	+0.08(+0.24%)
Jul 10, 2006	35.39	35.68	35.20	35.30	4,286,687	+0.10(+0.29%)
Jul 07, 2006	35.78	35.78	35.00	35.20	4,241,671	-0.68(-1.91%)
Jul 06, 2006	35.30	36.04	35.21	35.88	9,619,746	+0.38(+1.08%)
Jul 05, 2006	34.79	35.54	34.43	35.50	5,592,650	+0.44(+1.25%)
Jul 03, 2006	35.57	35.57	34.94	35.06	1,800,472	-0.40(-1.13%)
Jun 30, 2006	35.36	35.83	35.33	35.46	5,346,896	+0.21(+0.60%)
Jun 29, 2006	34.14	35.26	34.14	35.25	7,065,006	+1.11(+3.25%)
Jun 28, 2006	34.22	34.46	33.56	34.14	4,911,575	-0.04(-0.12%)
Jun 27, 2006	34.70	34.88	34.10	34.18	3,681,972	-0.61(-1.74%)
Jun 26, 2006	34.67	35.26	34.67	34.79	6,586,669	+0.11(+0.31%)
Jun 23, 2006	34.72	34.85	34.55	34.68	4,095,619	-0.11(-0.31%)
Jun 22, 2006	34.76	34.93	34.46	34.79	5,068,298	+0.00(+0.00%)
Jun 21, 2006	34.51	34.96	34.05	34.79	5,986,790	+0.26(+0.75%)
Jun 20, 2006	34.61	34.82	34.33	34.53	6,290,064	-0.12(-0.35%)
Jun 19, 2006	34.70	35.03	34.53	34.65	6,745,059	+0.16(+0.47%)
Jun 16, 2006	34.63	34.92	34.27	34.49	8,432,324	-0.04(-0.12%)
Jun 15, 2006	33.38	34.60	33.19	34.53	7,626,538	+1.07(+3.21%)
Jun 14, 2006	33.11	33.78	33.08	33.46	8,522,690	+0.47(+1.42%)
Jun 13, 2006	33.08	33.56	32.93	32.99	8,014,342	+0.17(+0.51%)
Jun 12, 2006	32.72	33.29	32.57	32.82	6,880,607	+0.16(+0.48%)
Jun 09, 2006	33.08	33.23	32.66	32.66	6,272,891	-0.11(-0.35%)
Jun 08, 2006	32.87	33.14	32.38	32.78	9,864,499	-0.10(-0.29%)
Jun 07, 2006	32.57	33.22	32.52	32.87	5,498,283	+0.46(+1.41%)
Jun 06, 2006	32.48	32.56	31.94	32.42	7,812,604	+0.08(+0.26%)
Jun 05, 2006	32.62	33.10	32.24	32.33	5,864,913	-0.25(-0.77%)
Jun 02, 2006	32.99	32.99	31.97	32.59	5,817,230	-0.13(-0.39%)
Jun 01, 2006	31.64	32.77	31.60	32.71	10,617,933	+0.51(+1.58%)
May 31, 2006	32.00	32.23	31.90	32.20	8,587,046	+0.46(+1.44%)
May 30, 2006	32.24	32.27	31.66	31.75	8,074,697	-0.72(-2.22%)
May 26, 2006	32.65	32.84	32.29	32.47	5,773,214	-0.19(-0.59%)
May 25, 2006	32.99	33.04	32.26	32.66	10,228,795	-0.74(-2.21%)
May 24, 2006	34.19	34.25	33.00	33.40	11,285,837	-0.78(-2.28%)
May 23, 2006	34.67	34.78	34.14	34.18	7,587,024	-0.32(-0.92%)
May 22, 2006	34.49	34.75	34.11	34.49	6,554,158	-0.15(-0.43%)
May 19, 2006	34.40	34.64	34.36	34.64	4,287,354	+0.31(+0.89%)
May 18, 2006	34.43	34.79	34.23	34.34	8,443,828	+0.03(+0.09%)
May 17, 2006	34.04	34.58	33.95	34.31	8,907,660	+0.20(+0.58%)
May 16, 2006	34.46	34.49	34.02	34.11	7,436,804	-0.28(-0.82%)
May 15, 2006	33.74	34.46	33.65	34.39	5,187,506	+0.41(+1.22%)
May 12, 2006	34.46	34.46	32.99	33.98	8,708,589	-0.12(-0.35%)
May 11, 2006	34.13	34.21	33.59	34.10	4,726,676	-0.12(-0.35%)
May 10, 2006	34.00	34.38	33.76	34.22	3,979,578	+0.16(+0.46%)
May 09, 2006	34.08	34.25	33.94	34.06	3,291,834	-0.16(-0.47%)
May 08, 2006	34.31	34.72	34.07	34.22	4,229,167	-0.26(-0.75%)
May 05, 2006	34.37	34.79	34.15	34.48	6,258,886	-0.17(-0.48%)
May 04, 2006	34.65	34.82	33.69	34.65	8,033,016	+0.58(+1.71%)
May 03, 2006	33.80	34.07	33.64	34.07	3,977,410	+0.21(+0.62%)
May 02, 2006	33.58	33.89	33.32	33.86	4,395,225	+0.35(+1.04%)

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.