Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	45.25	45.56	44.04	44.08	8,273,417	-0.72(-1.61%)
Apr 27, 2007	46.06	46.49	44.62	44.80	8,671,179	-1.75(-3.76%)
Apr 26, 2007	49.71	49.77	45.92	46.55	17,484,856	-2.42(-4.95%)
Apr 25, 2007	55.30	56.25	48.55	48.97	18,599,440	-5.62(-10.29%)
Apr 24, 2007	55.20	55.40	54.40	54.59	2,604,170	-0.13(-0.24%)
Apr 23, 2007	53.46	54.97	53.30	54.72	3,130,463	+1.82(+3.44%)
Apr 20, 2007	54.03	54.67	52.87	52.90	2,878,929	-0.75(-1.40%)
Apr 19, 2007	53.17	53.79	52.71	53.65	2,467,656	+0.06(+0.11%)
Apr 18, 2007	53.39	53.91	53.01	53.59	1,818,930	+0.01(+0.02%)
Apr 17, 2007	54.30	54.42	53.05	53.58	2,908,327	-0.68(-1.25%)
Apr 16, 2007	53.50	54.28	52.78	54.26	2,716,596	+1.26(+2.38%)
Apr 13, 2007	53.29	53.71	52.46	53.00	2,306,472	-0.29(-0.54%)
Apr 12, 2007	52.34	53.57	52.17	53.29	2,840,821	+0.71(+1.35%)
Apr 11, 2007	52.67	53.72	52.30	52.58	5,502,731	+0.48(+0.92%)
Apr 10, 2007	51.51	52.22	51.46	52.10	2,623,250	+0.44(+0.85%)
Apr 09, 2007	51.79	52.03	51.02	51.66	2,617,988	+0.69(+1.35%)
Apr 05, 2007	51.01	51.78	50.70	50.97	2,309,324	-0.20(-0.39%)
Apr 04, 2007	50.94	51.48	50.57	51.17	2,903,156	+0.18(+0.35%)
Apr 03, 2007	49.87	51.37	49.81	50.99	3,318,465	+1.47(+2.97%)
Apr 02, 2007	50.10	50.39	48.96	49.52	2,857,712	-0.40(-0.80%)
Mar 30, 2007	49.97	50.58	49.20	49.92	2,525,773	-0.18(-0.36%)
Mar 29, 2007	49.78	50.33	49.04	50.10	3,563,808	+0.69(+1.40%)
Mar 28, 2007	50.21	50.58	49.40	49.41	3,982,487	-1.55(-3.04%)
Mar 27, 2007	51.16	51.44	50.90	50.96	1,611,594	-0.48(-0.93%)
Mar 26, 2007	51.32	51.46	50.71	51.44	2,757,101	+0.07(+0.14%)
Mar 23, 2007	52.00	52.18	51.20	51.37	2,966,375	-1.08(-2.06%)
Mar 22, 2007	52.91	53.01	51.98	52.45	3,213,937	-0.58(-1.09%)
Mar 21, 2007	52.09	53.03	51.10	53.03	6,668,919	+1.14(+2.20%)
Mar 20, 2007	52.05	52.42	51.50	51.89	2,008,904	-0.16(-0.31%)
Mar 19, 2007	51.77	52.30	51.18	52.05	2,769,539	+0.97(+1.90%)
Mar 16, 2007	51.35	51.69	50.77	51.08	2,977,661	-0.35(-0.68%)
Mar 15, 2007	51.88	52.06	50.95	51.43	2,894,855	-0.42(-0.81%)
Mar 14, 2007	51.40	52.00	50.25	51.85	3,797,600	+0.35(+0.68%)
Mar 13, 2007	52.58	53.36	51.49	51.50	6,932,925	-1.08(-2.05%)
Mar 12, 2007	51.63	52.60	51.35	52.58	8,051,660	+2.17(+4.30%)
Mar 09, 2007	50.44	50.69	49.38	50.41	4,411,247	+0.33(+0.66%)
Mar 08, 2007	48.84	50.73	48.69	50.08	6,314,319	+1.98(+4.12%)
Mar 07, 2007	48.06	49.00	47.95	48.10	4,710,642	-0.11(-0.23%)
Mar 06, 2007	48.94	49.25	48.14	48.21	4,688,348	+0.39(+0.81%)
Mar 05, 2007	46.61	48.29	46.60	47.82	6,931,754	+0.04(+0.09%)
Mar 02, 2007	49.65	50.62	47.67	47.78	7,006,164	-2.35(-4.69%)
Mar 01, 2007	50.13	50.80	49.00	50.13	7,705,441	-1.44(-2.79%)
Feb 28, 2007	51.93	52.50	50.14	51.57	6,932,902	+0.20(+0.39%)
Feb 27, 2007	54.01	54.54	49.51	51.37	11,607,943	-4.11(-7.41%)
Feb 26, 2007	56.41	56.50	54.66	55.48	3,003,737	-0.92(-1.63%)
Feb 23, 2007	57.06	57.25	55.90	56.40	2,306,767	-0.67(-1.17%)
Feb 22, 2007	57.51	58.30	56.37	57.07	2,869,238	-0.24(-0.42%)
Feb 21, 2007	56.64	57.40	56.38	57.31	1,989,368	+0.35(+0.61%)
Feb 20, 2007	56.22	57.33	55.42	56.96	2,499,672	+0.97(+1.73%)
Feb 16, 2007	56.16	56.39	55.55	55.99	2,031,415	-0.40(-0.71%)
Feb 15, 2007	56.40	56.76	55.99	56.39	2,036,776	-0.21(-0.37%)
Feb 14, 2007	55.64	56.85	55.61	56.60	2,539,725	+1.06(+1.91%)
Feb 13, 2007	55.30	55.99	55.10	55.54	2,492,642	+0.44(+0.80%)
Feb 12, 2007	56.27	56.60	55.03	55.10	3,859,930	-1.06(-1.89%)
Feb 09, 2007	59.18	59.48	55.91	56.16	5,810,281	-2.99(-5.05%)
Feb 08, 2007	55.36	59.69	54.49	59.15	11,810,872	+2.20(+3.86%)
Feb 07, 2007	55.85	57.25	55.85	56.95	9,399,205	+1.80(+3.26%)
Feb 06, 2007	57.85	58.07	55.08	55.15	5,839,187	-3.03(-5.21%)
Feb 05, 2007	55.80	58.45	55.40	58.18	5,282,688	+2.63(+4.73%)
Feb 02, 2007	54.53	55.95	54.53	55.55	2,899,709	+0.04(+0.07%)
Feb 01, 2007	56.61	56.75	54.89	55.51	2,799,992	-0.67(-1.19%)
Jan 31, 2007	55.69	56.47	55.20	56.18	2,402,014	+0.31(+0.55%)
Jan 30, 2007	55.25	56.78	55.21	55.87	3,703,989	+0.73(+1.32%)
Jan 29, 2007	54.11	55.84	53.85	55.14	3,464,407	+0.85(+1.57%)
Jan 26, 2007	53.88	54.65	52.90	54.29	2,811,368	+0.63(+1.17%)
Jan 25, 2007	54.12	54.81	53.21	53.66	4,279,513	-0.79(-1.45%)
Jan 24, 2007	53.05	54.48	51.99	54.45	4,778,201	+1.79(+3.40%)
Jan 23, 2007	52.45	53.40	51.53	52.66	3,907,814	-0.01(-0.02%)
Jan 22, 2007	54.09	54.32	52.56	52.67	3,422,763	-1.43(-2.64%)
Jan 19, 2007	53.22	54.33	52.95	54.10	3,169,693	+1.26(+2.38%)
Jan 18, 2007	54.14	54.35	52.18	52.84	4,097,797	-1.97(-3.59%)
Jan 17, 2007	54.82	55.59	54.27	54.81	2,378,680	-0.35(-0.63%)
Jan 16, 2007	54.59	55.71	54.36	55.16	2,201,653	+0.52(+0.95%)
Jan 12, 2007	54.40	55.59	54.30	54.64	3,012,648	+0.05(+0.09%)
Jan 11, 2007	53.90	54.75	53.51	54.59	3,220,087	+0.80(+1.49%)
Jan 10, 2007	52.25	53.89	51.76	53.79	3,736,553	+1.12(+2.13%)
Jan 09, 2007	53.00	53.10	51.80	52.67	8,200,710	-0.34(-0.64%)
Jan 08, 2007	53.10	53.46	52.10	53.01	3,309,007	-0.18(-0.34%)
Jan 05, 2007	53.00	53.78	52.42	53.19	2,873,857	-0.11(-0.21%)
Jan 04, 2007	51.85	53.46	51.72	53.30	3,671,879	+1.23(+2.36%)
Jan 03, 2007	53.66	53.90	50.60	52.07	6,290,487	-1.05(-1.98%)
Dec 29, 2006	53.82	54.35	52.71	53.12	2,285,285	-0.47(-0.88%)
Dec 28, 2006	54.28	54.30	53.35	53.59	2,411,990	-0.93(-1.71%)
Dec 27, 2006	53.50	54.88	53.30	54.52	2,478,721	+1.52(+2.87%)
Dec 26, 2006	53.23	53.70	52.61	53.00	1,869,268	-0.41(-0.77%)
Dec 22, 2006	54.02	54.29	53.05	53.41	2,371,011	-0.73(-1.35%)
Dec 21, 2006	55.15	55.49	54.08	54.14	3,233,261	-0.96(-1.74%)
Dec 20, 2006	56.37	56.80	55.06	55.10	2,687,314	-0.93(-1.66%)
Dec 19, 2006	54.73	56.37	54.33	56.03	4,625,056	+0.94(+1.71%)
Dec 18, 2006	56.00	56.20	54.38	55.09	6,582,116	-1.30(-2.31%)
Dec 15, 2006	56.28	56.47	55.83	56.39	4,464,529	+0.49(+0.88%)
Dec 14, 2006	54.90	56.41	54.75	55.90	5,516,449	+0.93(+1.69%)
Dec 13, 2006	55.10	55.43	54.50	54.97	3,878,275	+0.57(+1.05%)
Dec 12, 2006	54.41	55.03	53.95	54.40	5,284,938	+0.02(+0.04%)
Dec 11, 2006	53.52	54.95	52.91	54.38	5,788,532	+0.60(+1.12%)
Dec 08, 2006	53.05	54.28	52.73	53.78	6,922,519	+0.40(+0.75%)
Dec 07, 2006	50.14	53.71	50.00	53.38	12,324,329	+3.67(+7.38%)
Dec 06, 2006	49.44	50.25	49.09	49.71	3,068,637	+0.31(+0.63%)
Dec 05, 2006	49.57	49.67	48.59	49.40	3,034,638	+0.25(+0.51%)
Dec 04, 2006	48.21	49.88	48.17	49.15	3,474,348	+1.44(+3.02%)
Dec 01, 2006	48.66	49.07	47.30	47.71	4,138,629	-1.16(-2.37%)
Nov 30, 2006	48.78	49.30	48.21	48.87	2,688,400	+0.27(+0.56%)
Nov 29, 2006	48.30	49.48	48.08	48.60	3,654,344	+0.78(+1.63%)
Nov 28, 2006	47.39	48.39	46.62	47.82	4,095,128	+0.20(+0.42%)
Nov 27, 2006	50.19	50.65	47.55	47.62	5,201,547	-2.83(-5.61%)
Nov 24, 2006	50.35	51.30	50.13	50.45	1,228,257	-0.56(-1.10%)
Nov 22, 2006	50.76	51.28	50.12	51.01	3,191,026	+0.36(+0.71%)
Nov 21, 2006	50.56	51.19	49.57	50.65	5,635,420	+0.28(+0.56%)
Nov 20, 2006	49.12	50.76	49.12	50.37	5,677,784	+1.12(+2.27%)
Nov 17, 2006	48.92	49.35	48.62	49.25	2,903,732	+0.05(+0.10%)
Nov 16, 2006	48.52	49.63	48.16	49.20	5,386,857	+1.10(+2.29%)
Nov 15, 2006	49.78	50.10	48.00	48.10	7,016,440	-1.80(-3.60%)
Nov 14, 2006	49.96	50.25	49.20	49.90	3,726,623	+0.35(+0.70%)
Nov 13, 2006	50.09	50.42	49.04	49.55	3,971,164	-0.52(-1.04%)
Nov 10, 2006	48.45	50.29	47.82	50.07	7,472,168	+2.05(+4.27%)
Nov 09, 2006	51.03	52.00	47.82	48.02	9,614,011	-2.62(-5.17%)
Nov 08, 2006	49.50	51.02	49.02	50.64	6,849,853	+0.81(+1.63%)
Nov 07, 2006	48.55	50.50	48.45	49.83	8,455,434	+1.78(+3.70%)
Nov 06, 2006	46.24	48.23	46.00	48.05	4,463,083	+2.08(+4.52%)
Nov 03, 2006	47.00	47.07	45.64	45.97	2,986,059	-0.68(-1.46%)
Nov 02, 2006	46.09	47.34	45.60	46.65	3,926,791	+0.18(+0.39%)
Nov 01, 2006	47.64	47.64	46.15	46.47	3,971,384	-0.39(-0.83%)
Oct 31, 2006	46.08	47.72	46.00	46.86	5,166,562	+1.05(+2.29%)
Oct 30, 2006	46.09	46.39	45.24	45.81	6,118,827	-0.64(-1.38%)
Oct 27, 2006	48.86	50.00	46.26	46.45	13,666,308	-3.38(-6.78%)
Oct 26, 2006	49.41	49.92	46.19	49.83	10,079,368	+0.83(+1.69%)
Oct 25, 2006	49.69	49.97	48.14	49.00	5,087,979	-0.60(-1.21%)
Oct 24, 2006	47.30	49.88	47.00	49.60	5,637,294	+2.25(+4.75%)
Oct 23, 2006	46.89	48.05	46.65	47.35	4,677,718	+1.16(+2.51%)
Oct 20, 2006	46.52	46.64	44.77	46.19	6,426,935	-0.10(-0.22%)
Oct 19, 2006	46.17	47.80	45.52	46.29	5,120,030	+0.16(+0.35%)
Oct 18, 2006	49.28	49.70	45.93	46.13	7,279,674	-2.87(-5.86%)
Oct 17, 2006	49.95	49.95	48.60	49.00	4,942,006	-1.67(-3.30%)
Oct 16, 2006	50.55	51.67	50.35	50.67	3,283,467	-0.03(-0.06%)
Oct 13, 2006	50.08	51.40	49.79	50.70	3,653,093	+0.53(+1.06%)
Oct 12, 2006	51.17	51.21	49.49	50.17	4,694,645	-0.31(-0.61%)
Oct 11, 2006	49.60	51.97	49.51	50.48	7,997,444	+0.53(+1.06%)
Oct 10, 2006	49.95	50.67	49.06	49.95	4,748,665	-0.11(-0.22%)
Oct 09, 2006	50.84	51.75	49.95	50.06	5,676,386	-1.31(-2.55%)
Oct 06, 2006	51.92	52.00	51.13	51.37	4,555,766	-0.97(-1.85%)
Oct 05, 2006	51.87	52.93	51.41	52.34	5,175,163	+0.37(+0.71%)
Oct 04, 2006	50.92	51.97	50.52	51.97	5,233,922	+0.82(+1.60%)
Oct 03, 2006	50.03	51.50	49.28	51.15	6,537,483	+1.32(+2.65%)
Oct 02, 2006	50.00	51.00	49.31	49.83	4,535,955	-0.16(-0.32%)
Sep 29, 2006	50.17	50.90	49.50	49.99	6,895,546	-0.08(-0.16%)
Sep 28, 2006	48.50	50.17	47.84	50.07	7,219,941	+1.82(+3.77%)
Sep 27, 2006	49.03	49.49	47.36	48.25	6,687,909	-1.09(-2.21%)
Sep 26, 2006	49.14	49.46	47.26	49.34	6,476,521	+0.35(+0.71%)
Sep 25, 2006	46.45	49.24	45.71	48.99	6,945,408	+2.80(+6.06%)
Sep 22, 2006	46.41	47.14	45.76	46.19	3,938,363	+0.03(+0.06%)
Sep 21, 2006	46.56	47.87	46.05	46.16	5,390,008	-0.01(-0.02%)
Sep 20, 2006	45.94	46.98	45.61	46.17	4,920,411	+0.70(+1.54%)
Sep 19, 2006	45.28	45.48	43.90	45.47	7,491,576	-0.97(-2.09%)
Sep 18, 2006	47.21	47.84	46.10	46.44	5,860,183	-0.74(-1.57%)
Sep 15, 2006	46.30	47.40	46.19	47.18	7,617,073	+1.30(+2.83%)
Sep 14, 2006	45.11	45.98	44.52	45.88	10,225,236	+1.68(+3.80%)
Sep 13, 2006	42.73	44.70	42.40	44.20	6,397,532	+0.90(+2.08%)
Sep 12, 2006	43.47	44.38	42.65	43.30	6,464,116	-0.09(-0.21%)
Sep 11, 2006	40.97	43.50	40.60	43.39	7,042,660	+2.24(+5.44%)
Sep 08, 2006	39.60	41.24	39.41	41.15	4,047,656	+1.74(+4.42%)
Sep 07, 2006	39.33	40.13	38.45	39.41	3,731,800	-0.01(-0.03%)
Sep 06, 2006	40.66	40.95	39.40	39.42	2,798,341	-1.58(-3.85%)
Sep 05, 2006	40.82	41.86	40.52	41.00	4,079,074	+0.37(+0.91%)
Sep 01, 2006	39.32	40.79	39.25	40.63	3,194,789	+1.43(+3.65%)
Aug 31, 2006	38.95	39.83	38.70	39.20	2,638,160	+0.37(+0.95%)
Aug 30, 2006	39.07	39.27	38.41	38.83	2,893,243	-0.19(-0.49%)
Aug 29, 2006	39.07	39.17	37.97	39.02	2,261,732	+0.08(+0.21%)
Aug 28, 2006	37.99	39.50	37.55	38.94	3,352,883	+1.07(+2.83%)
Aug 25, 2006	38.47	38.79	37.77	37.87	1,901,008	-0.37(-0.97%)
Aug 24, 2006	38.41	38.59	37.85	38.24	1,625,946	+0.05(+0.13%)
Aug 23, 2006	39.04	39.20	37.80	38.19	2,189,642	-0.46(-1.19%)
Aug 22, 2006	38.61	38.98	38.16	38.65	2,333,205	-0.08(-0.21%)
Aug 21, 2006	39.67	39.75	38.61	38.73	2,355,846	-1.25(-3.13%)
Aug 18, 2006	39.68	40.27	38.93	39.98	2,447,759	+0.45(+1.14%)
Aug 17, 2006	39.55	40.26	38.81	39.53	3,685,208	-0.24(-0.60%)
Aug 16, 2006	40.13	40.40	39.25	39.77	3,548,422	-0.14(-0.35%)
Aug 15, 2006	38.20	40.00	37.52	39.91	4,342,879	+2.70(+7.26%)
Aug 14, 2006	37.93	38.40	37.08	37.21	2,462,934	-0.19(-0.51%)
Aug 11, 2006	38.80	38.85	36.99	37.40	2,853,387	-1.58(-4.05%)
Aug 10, 2006	38.52	39.18	38.21	38.98	2,769,352	+0.50(+1.30%)
Aug 09, 2006	38.69	39.74	38.25	38.48	3,515,191	+0.21(+0.55%)
Aug 08, 2006	38.92	39.45	38.17	38.27	2,893,386	-0.69(-1.77%)
Aug 07, 2006	39.03	39.83	38.52	38.96	3,348,611	-0.46(-1.17%)
Aug 04, 2006	40.41	42.00	38.50	39.42	6,155,352	-0.87(-2.16%)
Aug 03, 2006	38.47	40.46	37.81	40.29	4,458,833	+1.63(+4.22%)
Aug 02, 2006	38.60	39.24	38.38	38.66	2,754,780	+0.25(+0.65%)
Aug 01, 2006	39.02	39.42	37.75	38.41	5,283,507	-1.22(-3.08%)
Jul 31, 2006	36.61	39.72	36.38	39.63	9,028,253	+3.04(+8.31%)
Jul 28, 2006	36.83	37.73	36.00	36.59	5,720,769	-0.24(-0.65%)
Jul 27, 2006	35.98	37.40	34.98	36.83	17,500,036	+6.83(+22.77%)
Jul 26, 2006	32.10	32.10	30.00	30.00	8,217,472	-1.98(-6.19%)
Jul 25, 2006	31.56	32.15	30.65	31.98	3,829,111	+0.68(+2.17%)
Jul 24, 2006	29.89	31.54	29.54	31.30	3,634,546	+1.80(+6.10%)
Jul 21, 2006	31.30	31.20	29.28	29.50	4,905,857	-1.80(-5.75%)
Jul 20, 2006	32.98	33.14	31.20	31.30	2,928,755	-1.65(-5.01%)
Jul 19, 2006	33.10	33.75	32.42	32.95	3,302,432	+0.03(+0.09%)
Jul 18, 2006	32.59	33.13	31.12	32.92	3,719,116	+0.53(+1.64%)
Jul 17, 2006	32.71	33.51	31.89	32.39	3,183,769	-0.15(-0.46%)
Jul 14, 2006	31.31	32.70	30.81	32.54	4,264,256	+1.28(+4.09%)
Jul 13, 2006	30.48	33.13	30.18	31.26	5,230,648	-0.09(-0.29%)
Jul 12, 2006	33.00	33.00	30.88	31.35	4,883,412	-1.81(-5.46%)
Jul 11, 2006	32.70	33.21	31.11	33.16	6,718,845	+0.14(+0.42%)
Jul 10, 2006	35.49	35.56	32.39	33.02	4,220,171	-2.23(-6.33%)
Jul 07, 2006	35.20	35.95	34.61	35.25	1,861,053	-0.16(-0.45%)
Jul 06, 2006	35.64	35.64	35.05	35.41	2,088,988	+0.02(+0.06%)
Jul 05, 2006	36.50	37.40	35.28	35.39	3,402,572	-1.29(-3.52%)
Jul 03, 2006	36.11	37.14	36.11	36.68	1,597,908	+0.49(+1.35%)
Jun 30, 2006	35.98	36.25	35.39	36.19	3,300,319	+0.34(+0.95%)
Jun 29, 2006	33.81	36.05	33.54	35.85	3,875,000	+2.39(+7.14%)
Jun 28, 2006	33.65	33.75	32.11	33.46	4,396,779	-0.31(-0.92%)
Jun 27, 2006	35.44	35.44	33.58	33.77	2,357,028	-1.50(-4.25%)
Jun 26, 2006	34.76	35.59	34.11	35.27	2,562,000	+0.75(+2.17%)
Jun 23, 2006	33.31	35.00	32.95	34.52	2,976,349	+1.27(+3.82%)
Jun 22, 2006	33.43	33.90	32.65	33.25	2,412,632	-0.28(-0.84%)
Jun 21, 2006	31.34	33.80	31.34	33.53	4,096,965	+2.18(+6.95%)
Jun 20, 2006	30.10	31.77	30.06	31.35	2,572,872	+1.22(+4.05%)
Jun 19, 2006	31.09	31.35	29.90	30.13	2,364,404	-0.76(-2.46%)
Jun 16, 2006	31.59	32.00	30.68	30.89	2,908,302	-0.87(-2.74%)
Jun 15, 2006	29.13	31.88	29.11	31.76	6,011,361	+3.15(+11.01%)
Jun 14, 2006	27.56	28.81	27.36	28.61	4,031,060	+1.10(+4.00%)
Jun 13, 2006	28.45	28.69	27.14	27.51	5,856,459	-0.99(-3.47%)
Jun 12, 2006	29.92	30.00	28.29	28.50	3,581,399	-1.50(-5.00%)
Jun 09, 2006	30.19	30.97	29.75	30.00	3,224,833	+0.28(+0.94%)
Jun 08, 2006	29.81	29.95	28.27	29.72	4,756,025	-0.38(-1.26%)
Jun 07, 2006	30.44	30.99	30.02	30.10	1,757,479	-0.34(-1.12%)
Jun 06, 2006	30.40	30.98	29.69	30.44	3,307,074	+0.18(+0.59%)
Jun 05, 2006	31.52	31.91	30.12	30.26	3,290,577	-1.08(-3.45%)
Jun 02, 2006	32.35	33.00	31.00	31.34	3,644,190	-0.76(-2.37%)
Jun 01, 2006	31.32	32.10	31.00	32.10	2,899,127	+0.81(+2.59%)
May 31, 2006	30.55	31.50	30.24	31.29	7,363,069	+0.59(+1.92%)
May 30, 2006	31.20	31.85	30.08	30.70	4,024,382	-0.97(-3.06%)
May 26, 2006	32.29	32.49	31.00	31.67	2,743,194	-0.65(-2.01%)
May 25, 2006	30.06	32.33	29.80	32.32	6,126,210	+2.80(+9.49%)
May 24, 2006	31.29	31.53	28.40	29.52	7,122,160	-1.63(-5.23%)
May 23, 2006	32.32	32.60	31.00	31.15	3,731,480	-0.35(-1.11%)
May 22, 2006	33.59	33.74	30.09	31.50	7,067,282	-2.64(-7.73%)
May 19, 2006	32.67	34.75	32.64	34.14	5,366,995	+1.58(+4.85%)
May 18, 2006	32.00	33.00	32.00	32.56	5,083,804	+0.53(+1.65%)
May 17, 2006	32.47	32.55	31.22	32.03	3,569,606	-0.52(-1.60%)
May 16, 2006	32.69	32.75	32.24	32.55	3,672,303	+0.09(+0.28%)
May 15, 2006	33.83	34.06	31.73	32.46	5,291,213	-1.93(-5.61%)
May 12, 2006	34.58	34.71	33.26	34.39	4,478,113	-0.45(-1.29%)
May 11, 2006	36.40	36.44	34.63	34.84	3,275,991	-1.12(-3.11%)
May 10, 2006	36.42	36.69	35.60	35.96	2,782,460	-0.43(-1.18%)
May 09, 2006	36.20	36.94	35.78	36.39	3,380,048	+0.37(+1.03%)
May 08, 2006	35.71	36.45	35.45	36.02	3,148,778	+0.83(+2.36%)
May 05, 2006	34.16	35.27	33.80	35.19	2,431,075	+1.26(+3.71%)
May 04, 2006	34.56	35.20	33.77	33.93	2,314,490	-0.69(-1.99%)
May 03, 2006	34.61	35.20	34.34	34.62	1,791,631	+0.17(+0.49%)
May 02, 2006	35.45	35.89	34.34	34.45	1,943,835	-0.73(-2.08%)

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.