Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.43	31.53	30.70	30.74	1,211,003	-0.62(-1.98%)
Apr 27, 2007	31.32	31.55	31.00	31.36	980,914	-0.08(-0.25%)
Apr 26, 2007	31.07	31.50	30.89	31.44	1,125,321	+0.11(+0.35%)
Apr 25, 2007	31.04	31.34	30.76	31.33	2,060,476	+0.12(+0.38%)
Apr 24, 2007	31.55	31.55	30.75	31.21	1,261,561	-0.33(-1.05%)
Apr 23, 2007	31.33	31.86	30.84	31.54	2,077,986	-0.34(-1.07%)
Apr 20, 2007	31.47	31.99	31.09	31.88	2,566,873	+0.84(+2.71%)
Apr 19, 2007	31.52	31.66	30.95	31.04	3,380,897	-0.61(-1.93%)
Apr 18, 2007	31.68	31.99	31.15	31.65	2,363,335	-0.03(-0.09%)
Apr 17, 2007	30.00	32.20	29.70	31.68	6,072,666	+1.75(+5.85%)
Apr 16, 2007	28.65	29.93	28.27	29.93	8,893,449	-0.23(-0.76%)
Apr 13, 2007	31.25	31.41	28.96	30.16	6,048,822	-1.39(-4.41%)
Apr 12, 2007	31.24	32.05	31.02	31.55	3,259,269	+0.53(+1.71%)
Apr 11, 2007	32.40	32.51	30.60	31.02	2,776,237	-1.10(-3.42%)
Apr 10, 2007	31.59	32.48	31.50	32.12	3,254,385	+0.56(+1.77%)
Apr 09, 2007	31.00	31.65	30.95	31.56	2,225,313	+0.64(+2.07%)
Apr 05, 2007	29.90	31.00	29.84	30.92	2,191,564	+1.07(+3.58%)
Apr 04, 2007	29.00	30.00	29.00	29.85	2,382,714	+0.96(+3.32%)
Apr 03, 2007	28.13	28.96	28.01	28.89	1,265,288	+0.95(+3.40%)
Apr 02, 2007	28.14	28.43	27.70	27.94	1,134,564	-0.10(-0.36%)
Mar 30, 2007	28.16	28.60	27.81	28.04	924,620	-0.08(-0.28%)
Mar 29, 2007	27.96	28.34	27.68	28.12	1,219,730	+0.25(+0.90%)
Mar 28, 2007	27.64	28.07	27.55	27.87	1,747,945	+0.28(+1.01%)
Mar 27, 2007	28.29	28.92	27.58	27.59	1,707,206	-0.32(-1.15%)
Mar 26, 2007	28.00	28.19	27.58	27.91	848,077	-0.14(-0.50%)
Mar 23, 2007	28.22	28.48	27.81	28.05	954,997	-0.04(-0.14%)
Mar 22, 2007	28.57	28.90	27.99	28.09	1,761,608	-0.27(-0.95%)
Mar 21, 2007	27.86	28.83	27.54	28.36	2,479,495	+0.51(+1.83%)
Mar 20, 2007	27.66	28.02	27.31	27.85	1,263,015	+0.20(+0.72%)
Mar 19, 2007	27.20	27.78	27.09	27.65	2,415,464	+0.56(+2.07%)
Mar 16, 2007	28.09	28.22	26.98	27.09	3,010,347	-1.08(-3.83%)
Mar 15, 2007	28.17	28.42	27.80	28.17	1,568,769	+0.10(+0.36%)
Mar 14, 2007	28.83	28.89	27.82	28.07	3,015,514	-1.04(-3.57%)
Mar 13, 2007	30.40	30.18	29.05	29.11	1,494,380	-1.29(-4.24%)
Mar 12, 2007	30.29	30.95	29.69	30.40	1,845,340	+1.11(+3.79%)
Mar 09, 2007	29.18	29.73	29.01	29.29	882,444	+0.01(+0.03%)
Mar 08, 2007	29.88	29.94	28.95	29.28	1,789,114	-0.23(-0.78%)
Mar 07, 2007	29.40	29.60	29.01	29.51	1,530,763	+0.00(+0.00%)
Mar 06, 2007	29.20	29.67	28.70	29.51	2,341,525	+0.64(+2.22%)
Mar 05, 2007	29.21	30.05	28.81	28.87	1,953,004	-0.59(-2.00%)
Mar 02, 2007	29.98	30.15	29.26	29.46	2,167,160	-0.57(-1.90%)
Mar 01, 2007	30.36	30.53	29.55	30.03	2,172,525	-0.66(-2.15%)
Feb 28, 2007	31.20	31.34	30.61	30.69	2,192,478	-0.61(-1.95%)
Feb 27, 2007	31.20	31.85	31.13	31.30	2,488,995	-0.32(-1.01%)
Feb 26, 2007	32.10	32.23	31.27	31.62	1,241,005	-0.51(-1.59%)
Feb 23, 2007	32.30	32.97	32.10	32.13	2,129,647	-0.20(-0.62%)
Feb 22, 2007	31.47	32.36	31.29	32.33	1,537,978	+0.90(+2.86%)
Feb 21, 2007	31.35	31.52	31.05	31.43	1,179,847	+0.01(+0.03%)
Feb 20, 2007	30.25	31.81	30.05	31.42	1,751,265	+0.89(+2.92%)
Feb 16, 2007	31.42	31.66	30.38	30.53	1,826,164	-1.02(-3.23%)
Feb 15, 2007	31.96	32.11	31.44	31.55	1,144,845	-0.52(-1.62%)
Feb 14, 2007	31.36	32.26	31.36	32.07	1,320,439	+0.60(+1.91%)
Feb 13, 2007	31.99	32.54	31.13	31.47	1,358,466	-0.54(-1.69%)
Feb 12, 2007	32.20	32.23	31.65	32.01	893,175	-0.35(-1.08%)
Feb 09, 2007	32.95	33.15	32.19	32.36	1,073,565	-0.67(-2.03%)
Feb 08, 2007	33.13	33.34	32.73	33.03	935,305	-0.05(-0.15%)
Feb 07, 2007	33.01	33.65	32.69	33.08	1,490,456	-0.01(-0.03%)
Feb 06, 2007	32.70	33.13	32.23	33.09	1,590,439	+0.57(+1.75%)
Feb 05, 2007	33.60	33.60	32.44	32.52	2,055,729	-1.21(-3.59%)
Feb 02, 2007	35.12	35.13	33.69	33.73	2,422,219	-1.07(-3.07%)
Feb 01, 2007	35.23	35.55	34.21	34.80	1,604,850	-0.55(-1.56%)
Jan 31, 2007	35.67	35.81	34.89	35.35	1,544,131	-0.43(-1.20%)
Jan 30, 2007	35.40	35.92	35.18	35.78	1,164,709	+0.47(+1.33%)
Jan 29, 2007	34.80	35.57	34.73	35.31	1,391,124	+0.28(+0.80%)
Jan 26, 2007	35.09	35.17	34.24	35.03	1,626,302	-0.01(-0.03%)
Jan 25, 2007	36.16	36.21	34.62	35.04	1,944,727	-1.23(-3.39%)
Jan 24, 2007	36.17	36.61	36.00	36.27	983,447	+0.04(+0.11%)
Jan 23, 2007	35.89	36.27	35.66	36.23	2,549,136	+0.28(+0.78%)
Jan 22, 2007	36.98	37.00	35.90	35.95	1,996,019	-0.95(-2.57%)
Jan 19, 2007	37.38	37.80	36.84	36.90	1,846,186	-0.42(-1.13%)
Jan 18, 2007	38.03	38.42	37.19	37.32	1,343,189	-0.57(-1.50%)
Jan 17, 2007	38.12	38.70	37.60	37.89	2,062,168	-0.53(-1.38%)
Jan 16, 2007	38.50	38.95	37.82	38.42	2,883,251	+0.62(+1.64%)
Jan 12, 2007	36.00	38.34	36.00	37.80	2,704,951	+1.75(+4.85%)
Jan 11, 2007	35.50	36.20	35.35	36.05	1,542,084	+0.68(+1.92%)
Jan 10, 2007	33.63	35.58	33.55	35.37	2,366,303	+1.50(+4.43%)
Jan 09, 2007	33.87	35.09	33.66	33.87	4,322,442	+0.32(+0.95%)
Jan 08, 2007	36.00	36.00	33.41	33.55	4,602,637	-2.26(-6.31%)
Jan 05, 2007	37.02	37.06	35.78	35.81	1,548,995	-1.18(-3.19%)
Jan 04, 2007	36.91	37.38	36.17	36.99	1,818,896	+0.09(+0.24%)
Jan 03, 2007	37.78	38.25	36.00	36.90	1,801,048	-0.52(-1.39%)
Dec 29, 2006	37.70	37.80	37.22	37.42	802,626	-0.44(-1.16%)
Dec 28, 2006	37.39	38.24	37.17	37.86	949,368	+0.47(+1.26%)
Dec 27, 2006	37.44	37.93	37.29	37.39	885,417	+0.21(+0.56%)
Dec 26, 2006	37.33	37.58	37.00	37.18	592,643	-0.33(-0.88%)
Dec 22, 2006	37.51	38.27	37.29	37.51	1,256,519	-0.06(-0.16%)
Dec 21, 2006	37.88	38.39	37.31	37.57	1,551,966	+0.12(+0.32%)
Dec 20, 2006	37.89	38.09	37.29	37.45	985,899	-0.54(-1.42%)
Dec 19, 2006	38.36	38.43	37.38	37.99	1,192,015	-0.57(-1.48%)
Dec 18, 2006	38.63	39.24	38.35	38.56	2,105,296	-0.37(-0.95%)
Dec 15, 2006	38.89	39.48	38.42	38.93	4,742,819	+0.22(+0.57%)
Dec 14, 2006	37.81	39.06	37.81	38.71	3,174,223	+0.01(+0.03%)
Dec 13, 2006	36.34	39.65	36.29	38.70	7,976,059	-0.70(-1.78%)
Dec 12, 2006	41.20	41.45	39.09	39.40	3,009,348	-1.74(-4.23%)
Dec 11, 2006	43.59	43.60	39.49	41.14	5,626,454	-2.09(-4.83%)
Dec 08, 2006	43.57	43.57	42.30	43.23	2,465,285	-0.36(-0.83%)
Dec 07, 2006	44.41	44.67	43.27	43.59	2,052,211	-0.89(-2.00%)
Dec 06, 2006	44.73	44.98	44.20	44.48	919,201	-0.06(-0.13%)
Dec 05, 2006	44.50	44.75	44.32	44.54	1,765,533	+0.35(+0.79%)
Dec 04, 2006	44.40	44.79	43.39	44.19	1,504,416	+0.05(+0.11%)
Dec 01, 2006	44.01	44.62	43.40	44.14	1,131,880	-0.16(-0.36%)
Nov 30, 2006	44.82	45.38	43.95	44.30	1,513,100	-0.59(-1.31%)
Nov 29, 2006	44.21	44.90	43.63	44.89	1,757,818	+1.07(+2.44%)
Nov 28, 2006	42.83	44.03	42.61	43.82	2,883,119	+0.87(+2.03%)
Nov 27, 2006	43.28	44.62	42.72	42.95	1,685,853	-1.95(-4.34%)
Nov 24, 2006	44.63	44.99	44.17	44.90	273,707	+0.00(+0.00%)
Nov 22, 2006	44.19	45.01	44.00	44.90	770,515	+0.78(+1.77%)
Nov 21, 2006	44.50	45.20	43.72	44.12	1,050,329	-1.00(-2.22%)
Nov 20, 2006	44.31	45.34	44.17	45.12	1,375,237	+0.62(+1.39%)
Nov 17, 2006	44.76	44.80	44.04	44.50	999,898	-0.16(-0.36%)
Nov 16, 2006	44.74	45.00	44.13	44.66	1,568,336	+0.70(+1.59%)
Nov 15, 2006	42.89	44.26	42.83	43.96	1,780,187	+1.27(+2.97%)
Nov 14, 2006	42.42	43.00	41.84	42.69	1,258,629	+0.21(+0.49%)
Nov 13, 2006	42.00	43.45	41.88	42.48	1,267,768	+0.36(+0.85%)
Nov 10, 2006	41.06	42.19	40.32	42.12	1,634,442	+0.98(+2.38%)
Nov 09, 2006	42.14	42.42	40.82	41.14	1,159,746	-0.80(-1.91%)
Nov 08, 2006	41.50	42.92	40.93	41.94	1,426,826	-0.01(-0.02%)
Nov 07, 2006	40.37	43.00	40.37	41.95	3,105,715	+1.68(+4.17%)
Nov 06, 2006	39.71	40.75	39.44	40.27	1,163,996	+0.71(+1.79%)
Nov 03, 2006	39.81	40.09	38.88	39.56	924,296	-0.10(-0.25%)
Nov 02, 2006	39.58	39.82	38.83	39.66	1,043,027	-0.12(-0.30%)
Nov 01, 2006	40.66	41.01	39.75	39.78	1,411,568	-0.82(-2.02%)
Oct 31, 2006	39.81	40.67	39.78	40.60	1,744,377	+0.68(+1.70%)
Oct 30, 2006	40.19	40.44	39.25	39.92	2,722,970	-0.74(-1.82%)
Oct 27, 2006	40.00	41.56	39.36	40.66	14,518,764	+6.09(+17.62%)
Oct 26, 2006	33.79	34.81	33.65	34.57	1,500,884	+0.94(+2.80%)
Oct 25, 2006	33.38	33.75	33.16	33.63	875,183	+0.31(+0.93%)
Oct 24, 2006	33.49	33.87	32.50	33.32	1,558,481	-0.37(-1.10%)
Oct 23, 2006	34.04	34.15	32.95	33.69	2,285,401	-0.46(-1.35%)
Oct 20, 2006	36.38	36.46	34.00	34.15	5,038,622	-2.09(-5.77%)
Oct 19, 2006	36.56	36.97	36.08	36.24	1,354,747	+0.07(+0.19%)
Oct 18, 2006	36.19	37.16	35.91	36.17	1,066,448	+0.03(+0.08%)
Oct 17, 2006	36.49	36.79	35.54	36.14	1,474,005	-0.63(-1.71%)
Oct 16, 2006	36.00	36.94	35.64	36.77	952,396	+0.68(+1.88%)
Oct 13, 2006	36.32	36.36	35.30	36.09	1,424,682	-0.20(-0.55%)
Oct 12, 2006	35.78	36.40	35.53	36.29	821,165	+0.51(+1.43%)
Oct 11, 2006	35.81	36.58	35.12	35.78	1,165,122	-0.33(-0.91%)
Oct 10, 2006	36.80	37.93	34.95	36.11	2,384,900	-1.04(-2.80%)
Oct 09, 2006	36.47	37.35	36.25	37.15	996,675	+0.44(+1.20%)
Oct 06, 2006	36.79	37.00	36.00	36.71	1,582,936	-0.08(-0.22%)
Oct 05, 2006	34.72	36.99	34.53	36.79	2,198,097	+1.91(+5.48%)
Oct 04, 2006	33.88	34.90	33.85	34.88	1,049,322	+0.89(+2.62%)
Oct 03, 2006	34.00	34.81	33.28	33.99	1,375,877	-0.07(-0.21%)
Oct 02, 2006	33.50	34.58	33.33	34.06	2,078,588	+0.41(+1.22%)
Sep 29, 2006	33.52	33.78	32.76	33.65	1,642,153	+0.26(+0.78%)
Sep 28, 2006	34.15	34.41	33.05	33.39	1,916,481	+0.65(+1.99%)
Sep 27, 2006	31.90	32.96	31.71	32.74	1,480,408	+1.00(+3.15%)
Sep 26, 2006	31.70	31.80	31.47	31.74	1,450,647	+0.09(+0.28%)
Sep 25, 2006	31.60	32.21	31.40	31.65	1,574,255	-0.05(-0.16%)
Sep 22, 2006	32.69	32.94	31.61	31.70	1,480,692	-1.13(-3.44%)
Sep 21, 2006	33.20	33.50	32.25	32.83	978,828	-0.42(-1.26%)
Sep 20, 2006	33.15	33.60	32.76	33.25	2,290,462	+1.03(+3.20%)
Sep 19, 2006	32.47	32.92	32.19	32.22	1,313,039	-0.38(-1.17%)
Sep 18, 2006	33.11	33.11	32.30	32.60	1,567,044	-0.38(-1.15%)
Sep 15, 2006	33.84	33.90	32.63	32.98	5,791,978	-0.54(-1.61%)
Sep 14, 2006	34.10	34.42	33.50	33.52	1,236,098	-0.82(-2.39%)
Sep 13, 2006	34.38	34.39	33.41	34.34	1,661,931	-0.25(-0.72%)
Sep 12, 2006	34.05	34.62	32.77	34.59	2,010,914	-0.23(-0.66%)
Sep 11, 2006	35.19	35.38	34.13	34.82	804,651	-0.52(-1.47%)
Sep 08, 2006	34.80	35.53	34.75	35.34	1,025,187	+0.60(+1.73%)
Sep 07, 2006	34.85	35.42	34.11	34.74	833,200	-0.07(-0.20%)
Sep 06, 2006	36.15	36.20	34.66	34.81	965,922	-1.34(-3.71%)
Sep 05, 2006	36.34	36.50	35.79	36.15	855,933	-0.06(-0.17%)
Sep 01, 2006	34.63	36.31	34.62	36.21	1,419,113	+1.76(+5.11%)
Aug 31, 2006	35.67	35.67	34.39	34.45	1,081,771	-0.53(-1.52%)
Aug 30, 2006	34.60	35.01	34.31	34.98	1,045,955	+0.41(+1.19%)
Aug 29, 2006	34.86	35.15	34.37	34.57	1,266,942	-0.38(-1.09%)
Aug 28, 2006	35.34	35.56	34.88	34.95	972,640	-0.48(-1.35%)
Aug 25, 2006	33.34	35.74	32.91	35.43	2,163,585	+3.17(+9.83%)
Aug 24, 2006	32.83	33.02	32.04	32.26	442,504	-0.48(-1.47%)
Aug 23, 2006	32.87	32.87	32.44	32.74	693,417	+0.03(+0.09%)
Aug 22, 2006	32.45	32.99	32.25	32.71	540,968	+0.37(+1.14%)
Aug 21, 2006	32.43	33.10	32.04	32.34	718,279	-0.37(-1.13%)
Aug 18, 2006	32.79	32.94	32.00	32.71	558,348	+0.00(+0.00%)
Aug 17, 2006	32.32	32.94	32.00	32.71	656,263	+0.44(+1.36%)
Aug 16, 2006	31.85	32.34	31.74	32.27	711,897	+0.70(+2.22%)
Aug 15, 2006	31.35	31.74	30.60	31.57	693,606	+0.94(+3.07%)
Aug 14, 2006	30.82	31.50	30.54	30.63	607,453	+0.24(+0.79%)
Aug 11, 2006	30.49	30.71	30.05	30.39	769,052	-0.05(-0.16%)
Aug 10, 2006	30.05	30.97	29.75	30.44	1,227,388	+0.32(+1.06%)
Aug 09, 2006	30.88	31.36	29.88	30.12	1,034,153	-0.47(-1.54%)
Aug 08, 2006	31.76	31.77	30.29	30.59	1,462,487	-1.08(-3.41%)
Aug 07, 2006	32.06	32.28	31.55	31.67	886,693	-0.60(-1.86%)
Aug 04, 2006	33.13	33.66	31.94	32.27	910,073	-0.43(-1.31%)
Aug 03, 2006	32.06	32.87	31.59	32.70	1,017,203	+0.35(+1.08%)
Aug 02, 2006	32.73	33.05	32.19	32.35	1,124,655	-0.16(-0.49%)
Aug 01, 2006	33.23	33.44	32.05	32.51	1,003,599	-1.01(-3.01%)
Jul 31, 2006	34.11	34.13	32.89	33.52	1,231,677	-0.73(-2.13%)
Jul 28, 2006	33.41	34.33	32.95	34.25	983,429	+0.88(+2.64%)
Jul 27, 2006	35.07	35.10	32.60	33.37	1,958,336	-2.18(-6.13%)
Jul 26, 2006	35.32	35.94	34.76	35.55	544,340	-0.05(-0.14%)
Jul 25, 2006	34.95	35.77	34.62	35.60	776,035	+0.55(+1.57%)
Jul 24, 2006	34.36	35.38	34.25	35.05	713,850	+0.69(+2.01%)
Jul 21, 2006	35.13	35.13	33.69	34.36	824,182	-0.63(-1.80%)
Jul 20, 2006	35.37	35.87	34.84	34.99	1,087,261	-0.25(-0.71%)
Jul 19, 2006	32.94	35.35	32.78	35.24	1,314,653	+2.30(+6.98%)
Jul 18, 2006	33.58	33.96	32.26	32.94	996,597	-0.57(-1.70%)
Jul 17, 2006	34.24	34.70	33.32	33.51	861,184	-0.78(-2.27%)
Jul 14, 2006	35.30	35.38	33.66	34.29	1,296,478	-0.32(-0.92%)
Jul 13, 2006	36.00	36.12	34.26	34.61	1,076,421	-1.53(-4.23%)
Jul 12, 2006	35.70	37.10	35.60	36.14	1,250,979	+0.30(+0.84%)
Jul 11, 2006	35.14	35.91	34.82	35.84	785,704	+0.62(+1.76%)
Jul 10, 2006	36.00	36.70	34.90	35.22	684,668	-0.69(-1.92%)
Jul 07, 2006	36.20	36.38	35.40	35.91	1,154,018	-0.48(-1.32%)
Jul 06, 2006	35.60	36.86	35.30	36.39	988,354	+0.83(+2.33%)
Jul 05, 2006	36.25	36.25	35.25	35.56	1,625,589	-1.01(-2.76%)
Jul 03, 2006	36.45	36.83	35.52	36.57	1,151,678	-0.14(-0.38%)
Jun 30, 2006	36.01	36.75	34.13	36.71	14,977,077	+4.68(+14.61%)
Jun 29, 2006	30.12	32.03	29.69	32.03	1,639,800	+2.41(+8.14%)
Jun 28, 2006	30.39	30.64	29.18	29.62	1,399,204	-0.60(-1.99%)
Jun 27, 2006	32.03	32.19	29.94	30.22	1,069,941	-1.93(-6.00%)
Jun 26, 2006	31.85	32.53	31.65	32.15	815,000	+0.49(+1.55%)
Jun 23, 2006	30.81	31.95	30.14	31.66	754,362	+0.67(+2.16%)
Jun 22, 2006	32.58	32.76	30.82	30.99	1,836,425	-1.68(-5.14%)
Jun 21, 2006	31.15	32.97	30.56	32.67	1,203,379	+1.49(+4.78%)
Jun 20, 2006	31.14	31.65	30.73	31.18	952,637	+0.12(+0.39%)
Jun 19, 2006	32.97	32.98	30.79	31.06	1,450,981	-2.00(-6.05%)
Jun 16, 2006	33.00	33.27	32.28	33.06	2,751,830	+0.08(+0.24%)
Jun 15, 2006	31.58	33.29	31.50	32.98	1,688,652	+1.63(+5.20%)
Jun 14, 2006	29.69	31.48	29.68	31.35	1,461,467	+1.57(+5.27%)
Jun 13, 2006	30.53	31.33	29.50	29.78	1,240,552	-0.63(-2.07%)
Jun 12, 2006	31.88	32.36	30.20	30.41	1,343,624	-1.59(-4.98%)
Jun 09, 2006	32.21	33.19	31.42	32.00	1,329,317	+0.09(+0.29%)
Jun 08, 2006	31.51	32.21	30.47	31.91	1,535,292	+0.16(+0.50%)
Jun 07, 2006	31.76	33.03	31.41	31.75	999,997	-0.14(-0.44%)
Jun 06, 2006	31.44	32.90	30.70	31.89	1,573,242	+0.45(+1.43%)
Jun 05, 2006	34.50	34.72	31.38	31.44	2,146,399	-3.23(-9.32%)
Jun 02, 2006	34.70	34.97	34.07	34.67	1,116,305	+0.32(+0.93%)
Jun 01, 2006	34.50	34.91	33.74	34.35	1,665,144	-0.15(-0.43%)
May 31, 2006	32.87	35.00	32.85	34.50	4,798,763	+1.88(+5.76%)
May 30, 2006	33.58	33.90	32.50	32.62	1,081,902	-1.13(-3.35%)
May 26, 2006	33.10	33.84	32.72	33.75	994,936	+0.52(+1.56%)
May 25, 2006	32.19	33.79	32.10	33.23	1,591,868	+1.33(+4.17%)
May 24, 2006	30.75	32.28	30.33	31.90	2,625,459	+1.15(+3.74%)
May 23, 2006	29.91	31.65	29.91	30.75	2,419,103	+1.30(+4.41%)
May 22, 2006	30.05	30.47	29.10	29.45	2,036,953	-0.80(-2.64%)
May 19, 2006	29.49	30.80	29.13	30.25	2,048,002	+0.99(+3.38%)
May 18, 2006	31.10	31.93	29.00	29.26	2,479,728	-1.77(-5.70%)
May 17, 2006	31.98	32.67	30.56	31.03	1,789,143	-1.29(-3.99%)
May 16, 2006	33.20	33.37	32.05	32.32	1,451,488	-0.89(-2.68%)
May 15, 2006	33.73	34.07	32.52	33.21	1,505,829	-1.03(-3.01%)
May 12, 2006	35.01	35.24	33.39	34.24	1,588,511	-1.06(-3.00%)
May 11, 2006	35.50	36.13	34.85	35.30	1,374,288	+0.02(+0.06%)
May 10, 2006	35.45	36.14	34.92	35.28	828,311	-0.37(-1.04%)
May 09, 2006	36.15	36.33	35.46	35.65	681,744	-0.66(-1.82%)
May 08, 2006	37.00	37.15	36.07	36.31	546,041	-0.64(-1.73%)
May 05, 2006	35.88	37.19	35.75	36.95	1,074,728	+1.36(+3.82%)
May 04, 2006	34.94	35.73	34.63	35.59	817,767	+0.57(+1.63%)
May 03, 2006	34.27	35.36	34.23	35.02	1,542,556	+0.51(+1.48%)
May 02, 2006	35.60	35.65	34.24	34.51	1,590,333	-1.14(-3.20%)

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.