Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.61	37.85	37.23	37.80	6,133,966	+0.10(+0.26%)
Mar 29, 2007	38.01	38.05	37.38	37.70	4,982,354	-0.01(-0.02%)
Mar 28, 2007	37.74	38.11	37.33	37.71	5,265,195	-0.29(-0.78%)
Mar 27, 2007	38.10	38.17	37.77	38.00	4,045,398	-0.27(-0.72%)
Mar 26, 2007	38.22	38.28	37.69	38.28	3,988,033	-0.03(-0.07%)
Mar 23, 2007	38.04	38.63	37.97	38.30	3,867,945	+0.22(+0.59%)
Mar 22, 2007	38.27	38.37	37.89	38.08	5,107,581	-0.07(-0.18%)
Mar 21, 2007	37.31	38.30	37.27	38.15	5,967,811	+0.81(+2.18%)
Mar 20, 2007	37.48	37.48	37.01	37.34	7,444,776	-0.04(-0.11%)
Mar 19, 2007	37.28	37.71	37.17	37.38	4,504,785	+0.18(+0.49%)
Mar 16, 2007	37.23	37.59	37.05	37.19	7,873,980	-0.15(-0.39%)
Mar 15, 2007	36.79	37.55	36.79	37.34	5,380,054	+0.46(+1.26%)
Mar 14, 2007	37.08	37.31	36.17	36.88	10,138,806	-0.30(-0.81%)
Mar 13, 2007	37.67	37.85	36.91	37.18	9,371,347	-0.48(-1.29%)
Mar 12, 2007	37.95	38.17	37.41	37.67	8,938,832	-0.48(-1.27%)
Mar 09, 2007	38.22	38.28	37.56	38.15	11,161,088	+0.06(+0.15%)
Mar 08, 2007	38.95	39.64	37.95	38.09	18,211,090	-1.31(-3.31%)
Mar 07, 2007	39.31	39.69	39.12	39.40	4,467,234	+0.28(+0.72%)
Mar 06, 2007	39.11	39.38	38.73	39.12	4,696,680	+0.33(+0.85%)
Mar 05, 2007	38.81	39.41	38.77	38.79	5,423,728	-0.35(-0.90%)
Mar 02, 2007	38.96	39.83	38.96	39.14	6,686,670	-0.18(-0.45%)
Mar 01, 2007	38.68	39.59	38.45	39.31	6,266,567	+0.08(+0.20%)
Feb 28, 2007	39.17	39.49	38.65	39.24	7,293,101	+0.34(+0.88%)
Feb 27, 2007	39.97	40.10	38.87	38.89	6,878,247	-1.40(-3.48%)
Feb 26, 2007	40.66	40.77	40.00	40.30	3,893,177	-0.05(-0.12%)
Feb 23, 2007	40.79	40.85	40.21	40.35	4,489,064	-0.44(-1.07%)
Feb 22, 2007	40.95	40.95	40.40	40.78	2,990,669	-0.06(-0.15%)
Feb 21, 2007	40.78	40.92	40.59	40.85	2,680,682	-0.07(-0.17%)
Feb 20, 2007	40.70	41.21	40.44	40.92	5,035,018	+0.34(+0.83%)
Feb 16, 2007	40.52	40.79	40.42	40.58	5,350,294	-0.07(-0.17%)
Feb 15, 2007	39.94	40.65	39.85	40.65	4,617,024	+0.60(+1.49%)
Feb 14, 2007	39.67	40.12	39.55	40.05	3,199,588	+0.41(+1.05%)
Feb 13, 2007	39.41	39.75	39.24	39.64	3,254,764	+0.46(+1.18%)
Feb 12, 2007	39.79	39.81	39.06	39.17	3,479,147	-0.13(-0.32%)
Feb 09, 2007	39.86	39.93	39.21	39.30	3,575,714	-0.45(-1.13%)
Feb 08, 2007	39.34	40.08	39.09	39.75	7,680,995	-0.36(-0.89%)
Feb 07, 2007	39.75	40.33	39.75	40.11	4,254,334	+0.39(+0.99%)
Feb 06, 2007	39.69	40.05	39.60	39.72	2,386,520	+0.25(+0.64%)
Feb 05, 2007	39.31	39.81	39.22	39.46	4,727,966	+0.14(+0.36%)
Feb 02, 2007	39.67	39.82	39.17	39.32	3,168,307	-0.27(-0.67%)
Feb 01, 2007	39.49	39.93	39.38	39.59	3,100,735	+0.16(+0.41%)
Jan 31, 2007	38.96	39.68	38.63	39.43	4,417,084	+0.60(+1.55%)
Jan 30, 2007	39.02	39.20	38.60	38.82	3,101,574	+0.02(+0.05%)
Jan 29, 2007	38.62	39.24	38.37	38.80	4,378,679	-0.06(-0.16%)
Jan 26, 2007	39.21	39.21	38.71	38.87	2,623,011	-0.26(-0.66%)
Jan 25, 2007	39.90	40.00	39.02	39.13	3,613,807	-0.93(-2.33%)
Jan 24, 2007	39.67	40.14	39.65	40.06	2,886,342	+0.44(+1.10%)
Jan 23, 2007	39.57	40.12	39.40	39.62	3,952,907	+0.07(+0.18%)
Jan 22, 2007	39.75	39.83	39.24	39.55	4,783,175	-0.30(-0.76%)
Jan 19, 2007	39.78	40.00	39.61	39.86	4,014,641	-0.09(-0.23%)
Jan 18, 2007	39.79	40.19	39.64	39.95	5,236,845	+0.15(+0.39%)
Jan 17, 2007	39.31	39.87	39.27	39.79	6,843,831	+0.31(+0.78%)
Jan 16, 2007	39.24	39.48	39.10	39.48	4,332,972	+0.20(+0.52%)
Jan 12, 2007	38.61	39.36	38.61	39.28	5,040,317	+0.44(+1.14%)
Jan 11, 2007	38.20	38.91	38.07	38.84	4,881,833	+0.64(+1.67%)
Jan 10, 2007	37.68	38.21	37.53	38.20	5,473,462	+0.27(+0.70%)
Jan 09, 2007	37.65	38.02	37.63	37.93	4,574,532	+0.28(+0.75%)
Jan 08, 2007	37.33	37.78	37.29	37.65	4,242,009	+0.15(+0.41%)
Jan 05, 2007	38.02	38.08	37.29	37.50	5,001,827	-0.46(-1.22%)
Jan 04, 2007	37.52	38.07	37.22	37.96	5,673,743	+0.86(+2.33%)
Jan 03, 2007	37.45	37.97	36.81	37.10	5,538,282	-0.02(-0.06%)
Dec 29, 2006	37.05	37.48	36.97	37.12	2,242,308	-0.16(-0.43%)
Dec 28, 2006	37.33	37.50	37.19	37.28	2,326,566	-0.21(-0.56%)
Dec 27, 2006	37.21	37.59	37.03	37.49	4,538,066	+0.50(+1.35%)
Dec 26, 2006	36.86	37.13	36.65	36.99	2,556,264	+0.34(+0.94%)
Dec 22, 2006	36.70	36.91	36.47	36.65	2,492,489	-0.09(-0.25%)
Dec 21, 2006	37.27	37.42	36.62	36.74	3,089,031	-0.42(-1.13%)
Dec 20, 2006	37.35	37.52	37.10	37.16	3,473,109	-0.25(-0.66%)
Dec 19, 2006	37.67	37.70	37.17	37.41	5,797,519	-0.37(-0.98%)
Dec 18, 2006	37.88	38.04	37.67	37.78	5,600,749	+0.06(+0.15%)
Dec 15, 2006	38.26	38.31	37.66	37.72	8,013,441	-0.27(-0.70%)
Dec 14, 2006	38.30	38.70	37.79	37.99	14,009,477	+0.68(+1.83%)
Dec 13, 2006	37.64	37.66	37.01	37.31	4,411,973	-0.07(-0.19%)
Dec 12, 2006	37.71	37.97	37.20	37.38	5,463,678	-0.58(-1.52%)
Dec 11, 2006	37.74	38.21	37.50	37.95	2,958,036	+0.26(+0.69%)
Dec 08, 2006	37.73	38.13	37.56	37.69	2,639,471	+0.01(+0.02%)
Dec 07, 2006	38.21	38.40	37.63	37.69	3,078,734	-0.53(-1.38%)
Dec 06, 2006	38.26	38.40	37.89	38.21	2,893,354	+0.02(+0.06%)
Dec 05, 2006	37.69	38.25	37.31	38.19	4,257,573	+0.71(+1.89%)
Dec 04, 2006	36.58	37.76	36.58	37.48	4,135,787	+0.84(+2.28%)
Dec 01, 2006	36.70	36.97	36.32	36.65	4,579,858	-0.07(-0.19%)
Nov 30, 2006	37.07	37.15	36.51	36.72	6,138,578	-0.70(-1.88%)
Nov 29, 2006	37.14	37.49	37.09	37.42	3,375,138	+0.28(+0.76%)
Nov 28, 2006	37.46	37.54	36.89	37.14	3,812,613	-0.34(-0.92%)
Nov 27, 2006	37.81	38.18	37.32	37.48	3,662,033	-0.08(-0.22%)
Nov 24, 2006	37.53	37.89	37.42	37.57	1,370,837	-0.18(-0.46%)
Nov 22, 2006	37.90	37.91	37.37	37.74	2,159,889	+0.03(+0.07%)
Nov 21, 2006	37.64	37.91	37.52	37.71	2,600,413	-0.05(-0.13%)
Nov 20, 2006	37.59	38.45	37.57	37.76	6,476,059	+0.27(+0.73%)
Nov 17, 2006	37.26	37.64	37.12	37.49	5,611,544	-0.01(-0.04%)
Nov 16, 2006	37.48	37.52	36.88	37.50	3,602,305	+0.29(+0.77%)
Nov 15, 2006	36.76	37.46	36.76	37.22	4,076,065	+0.41(+1.11%)
Nov 14, 2006	36.96	37.29	36.72	36.81	7,252,061	+0.21(+0.58%)
Nov 13, 2006	37.22	37.50	36.54	36.60	3,732,877	-0.54(-1.46%)
Nov 10, 2006	36.49	37.21	36.31	37.14	3,729,559	+0.81(+2.24%)
Nov 09, 2006	36.77	36.91	36.27	36.32	4,220,853	-0.51(-1.39%)
Nov 08, 2006	36.82	37.04	36.47	36.84	4,514,543	-0.08(-0.21%)
Nov 07, 2006	36.86	37.38	36.68	36.91	3,678,450	+0.12(+0.32%)
Nov 06, 2006	36.49	37.11	36.44	36.79	3,192,207	+0.41(+1.14%)
Nov 03, 2006	37.38	37.38	36.09	36.38	6,407,689	-0.83(-2.23%)
Nov 02, 2006	36.51	37.50	36.16	37.21	9,070,078	+0.06(+0.17%)
Nov 01, 2006	37.59	37.86	36.86	37.15	6,252,148	-0.33(-0.88%)
Oct 31, 2006	37.25	37.77	37.15	37.48	5,849,773	+0.20(+0.53%)
Oct 30, 2006	37.01	37.49	36.94	37.28	3,678,757	+0.06(+0.17%)
Oct 27, 2006	37.57	37.58	37.12	37.22	3,946,919	-0.34(-0.90%)
Oct 26, 2006	37.03	37.81	36.86	37.55	5,061,021	+0.65(+1.75%)
Oct 25, 2006	36.87	37.33	36.52	36.91	7,322,446	+0.06(+0.15%)
Oct 24, 2006	36.94	37.09	36.65	36.85	4,447,304	-0.14(-0.38%)
Oct 23, 2006	36.11	37.10	36.11	36.99	7,467,055	+0.70(+1.93%)
Oct 20, 2006	36.39	36.40	35.85	36.29	4,987,991	+0.02(+0.06%)
Oct 19, 2006	36.51	36.79	36.11	36.27	6,682,444	-0.34(-0.92%)
Oct 18, 2006	37.03	37.28	36.51	36.60	5,769,064	-0.23(-0.63%)
Oct 17, 2006	36.89	37.23	36.72	36.84	5,443,401	-0.36(-0.96%)
Oct 16, 2006	37.22	37.67	37.07	37.19	6,167,194	-0.15(-0.41%)
Oct 13, 2006	37.63	37.71	37.18	37.35	7,000,718	-0.49(-1.30%)
Oct 12, 2006	36.36	38.16	36.08	37.84	26,132,578	+2.69(+7.65%)
Oct 11, 2006	34.94	35.21	34.60	35.15	5,644,857	+0.22(+0.62%)
Oct 10, 2006	35.10	35.36	34.75	34.93	4,396,792	-0.04(-0.10%)
Oct 09, 2006	34.85	35.12	34.51	34.97	3,261,521	+0.23(+0.67%)
Oct 06, 2006	35.35	35.35	34.55	34.74	6,009,505	-0.62(-1.75%)
Oct 05, 2006	34.82	35.64	34.41	35.36	11,343,883	+0.03(+0.08%)
Oct 04, 2006	34.39	35.40	34.06	35.33	8,092,751	+0.74(+2.15%)
Oct 03, 2006	33.87	34.90	33.62	34.58	10,974,989	+0.36(+1.05%)
Oct 02, 2006	34.80	34.80	34.05	34.23	7,719,708	-0.65(-1.87%)
Sep 29, 2006	35.26	35.43	34.82	34.88	5,891,203	-0.27(-0.78%)
Sep 28, 2006	35.59	35.74	34.80	35.15	9,097,767	-0.39(-1.09%)
Sep 27, 2006	35.98	36.17	35.21	35.54	10,586,659	-0.70(-1.94%)
Sep 26, 2006	36.10	36.48	35.28	36.24	8,950,485	+0.26(+0.72%)
Sep 25, 2006	35.66	36.32	34.93	35.98	7,415,622	+0.95(+2.73%)
Sep 22, 2006	35.17	35.40	34.97	35.03	5,170,280	-0.26(-0.74%)
Sep 21, 2006	36.46	36.75	34.79	35.29	10,074,486	-1.13(-3.10%)
Sep 20, 2006	35.87	36.63	35.83	36.42	8,767,182	+0.71(+1.99%)
Sep 19, 2006	35.06	35.76	34.87	35.71	7,204,340	+0.93(+2.66%)
Sep 18, 2006	35.03	35.03	34.49	34.78	5,307,815	-0.20(-0.56%)
Sep 15, 2006	35.50	35.90	34.77	34.98	11,387,973	-0.06(-0.18%)
Sep 14, 2006	34.62	35.24	34.27	35.04	6,896,405	+0.26(+0.75%)
Sep 13, 2006	34.75	35.14	34.40	34.78	6,368,288	-0.03(-0.08%)
Sep 12, 2006	34.14	35.36	33.94	34.81	8,238,665	+0.67(+1.95%)
Sep 11, 2006	33.70	34.51	33.47	34.14	7,292,904	+0.39(+1.17%)
Sep 08, 2006	33.33	33.81	33.09	33.75	6,089,184	+0.62(+1.86%)
Sep 07, 2006	33.54	33.72	32.95	33.13	6,369,900	-0.36(-1.07%)
Sep 06, 2006	33.68	33.90	33.42	33.49	6,487,350	-0.36(-1.06%)
Sep 05, 2006	33.35	33.98	33.26	33.85	7,111,563	+0.60(+1.82%)
Sep 01, 2006	33.07	33.45	32.95	33.24	6,526,770	+0.39(+1.20%)
Aug 31, 2006	33.21	33.41	32.68	32.85	12,813,440	-0.27(-0.83%)
Aug 30, 2006	32.83	33.69	32.29	33.12	34,155,056	-1.45(-4.20%)
Aug 29, 2006	34.66	34.76	33.91	34.58	4,428,425	+0.06(+0.18%)
Aug 28, 2006	34.20	34.74	34.01	34.51	5,052,617	+0.40(+1.17%)
Aug 25, 2006	34.26	34.39	33.95	34.11	7,322,780	-0.72(-2.06%)
Aug 24, 2006	35.72	35.72	34.25	34.83	9,927,301	-0.62(-1.76%)
Aug 23, 2006	36.45	36.45	35.36	35.45	5,373,496	-0.77(-2.11%)
Aug 22, 2006	36.11	36.60	35.93	36.22	5,430,579	+0.11(+0.31%)
Aug 21, 2006	36.75	36.84	36.06	36.11	6,023,284	-0.79(-2.13%)
Aug 18, 2006	36.59	36.91	36.12	36.89	4,872,637	+0.49(+1.35%)
Aug 17, 2006	36.47	36.92	36.13	36.40	6,255,035	-0.07(-0.19%)
Aug 16, 2006	36.44	36.56	35.95	36.47	5,071,621	+0.09(+0.25%)
Aug 15, 2006	36.79	36.79	35.98	36.38	4,690,626	+0.12(+0.33%)
Aug 14, 2006	35.97	36.85	35.78	36.26	4,912,489	+0.63(+1.77%)
Aug 11, 2006	35.85	35.99	35.29	35.63	6,369,787	-0.36(-1.00%)
Aug 10, 2006	35.11	36.21	34.70	35.99	6,727,781	+0.74(+2.11%)
Aug 09, 2006	36.62	36.86	35.10	35.24	5,659,098	-1.02(-2.83%)
Aug 08, 2006	36.40	36.62	36.06	36.27	4,524,103	+0.13(+0.37%)
Aug 07, 2006	36.40	36.50	35.73	36.13	4,525,972	-0.22(-0.60%)
Aug 04, 2006	36.14	36.82	36.06	36.35	6,273,350	+0.55(+1.53%)
Aug 03, 2006	36.26	36.91	35.10	35.80	10,497,114	-1.01(-2.75%)
Aug 02, 2006	36.69	36.96	36.25	36.82	3,909,918	+0.13(+0.36%)
Aug 01, 2006	36.79	36.89	36.22	36.68	4,822,557	-0.36(-0.97%)
Jul 31, 2006	36.51	37.14	36.37	37.04	5,491,780	+0.62(+1.72%)
Jul 28, 2006	36.37	36.60	35.59	36.42	6,549,565	+0.29(+0.82%)
Jul 27, 2006	37.49	37.55	35.97	36.12	7,568,811	-1.32(-3.53%)
Jul 26, 2006	37.84	37.88	37.22	37.44	5,314,968	-0.47(-1.24%)
Jul 25, 2006	37.50	37.98	37.04	37.91	4,651,783	+0.45(+1.20%)
Jul 24, 2006	36.90	37.59	36.94	37.46	6,296,377	+0.56(+1.52%)
Jul 21, 2006	37.29	37.45	36.82	36.90	7,546,055	-0.55(-1.48%)
Jul 20, 2006	37.64	37.95	37.43	37.45	4,326,829	-0.31(-0.82%)
Jul 19, 2006	37.21	38.02	37.21	37.76	8,907,848	+0.64(+1.72%)
Jul 18, 2006	37.60	37.68	36.76	37.12	7,927,473	-0.76(-2.00%)
Jul 17, 2006	37.57	38.09	37.52	37.88	5,297,468	+0.31(+0.82%)
Jul 14, 2006	38.54	38.72	37.28	37.57	9,234,424	-1.07(-2.78%)
Jul 13, 2006	39.01	39.23	38.38	38.65	8,724,917	-0.58(-1.49%)
Jul 12, 2006	39.67	39.95	39.20	39.23	4,969,046	-0.60(-1.50%)
Jul 11, 2006	39.50	39.93	39.30	39.83	4,299,896	+0.29(+0.75%)
Jul 10, 2006	39.34	39.84	39.31	39.53	3,706,421	+0.11(+0.27%)
Jul 07, 2006	39.06	39.81	38.96	39.43	4,867,673	+0.22(+0.55%)
Jul 06, 2006	38.89	39.28	38.70	39.21	6,705,676	-0.70(-1.76%)
Jul 05, 2006	40.37	40.68	39.80	39.91	3,059,862	-0.51(-1.27%)
Jul 03, 2006	40.14	40.45	39.98	40.42	1,919,233	+0.32(+0.79%)
Jun 30, 2006	40.08	40.28	39.81	40.11	5,751,585	-0.02(-0.04%)
Jun 29, 2006	39.34	40.18	39.10	40.13	5,906,401	+0.77(+1.95%)
Jun 28, 2006	39.13	39.49	38.96	39.36	2,665,632	+0.29(+0.74%)
Jun 27, 2006	39.40	39.85	38.91	39.07	4,242,718	-0.46(-1.15%)
Jun 26, 2006	38.92	39.58	38.89	39.53	3,935,891	+0.56(+1.44%)
Jun 23, 2006	38.68	39.41	38.68	38.96	2,676,687	+0.16(+0.42%)
Jun 22, 2006	38.97	39.09	38.60	38.80	3,866,700	-0.34(-0.88%)
Jun 21, 2006	38.42	39.43	38.42	39.15	5,911,348	+0.62(+1.60%)
Jun 20, 2006	38.14	38.85	38.11	38.53	9,039,378	+0.93(+2.48%)
Jun 19, 2006	37.74	37.90	37.28	37.59	2,897,014	-0.14(-0.37%)
Jun 16, 2006	37.64	37.91	37.45	37.74	4,529,227	-0.08(-0.22%)
Jun 15, 2006	37.21	37.90	37.08	37.82	4,273,354	+0.62(+1.68%)
Jun 14, 2006	36.91	37.47	36.82	37.19	4,126,732	+0.25(+0.66%)
Jun 13, 2006	36.68	37.24	36.65	36.95	5,288,441	+0.22(+0.61%)
Jun 12, 2006	37.18	37.30	36.68	36.72	3,760,280	-0.51(-1.38%)
Jun 09, 2006	37.59	37.71	37.22	37.24	3,911,546	-0.29(-0.77%)
Jun 08, 2006	36.75	37.71	36.71	37.52	7,414,374	+0.81(+2.22%)
Jun 07, 2006	36.85	37.31	36.64	36.71	4,703,635	-0.15(-0.42%)
Jun 06, 2006	36.91	37.05	36.53	36.86	4,677,610	-0.04(-0.11%)
Jun 05, 2006	37.37	37.50	36.87	36.91	3,670,865	-0.62(-1.65%)
Jun 02, 2006	37.61	37.94	37.03	37.52	4,505,317	-0.55(-1.44%)
Jun 01, 2006	37.28	38.09	37.14	38.07	5,957,365	+0.91(+2.46%)
May 31, 2006	37.20	37.62	36.73	37.16	12,192,201	-0.44(-1.18%)
May 30, 2006	38.10	38.14	37.45	37.60	4,384,656	-0.61(-1.60%)
May 26, 2006	38.28	38.37	38.02	38.21	2,761,827	+0.02(+0.06%)
May 25, 2006	37.81	38.25	37.64	38.19	4,161,826	+0.41(+1.10%)
May 24, 2006	37.66	38.28	37.56	37.78	6,673,812	+0.12(+0.32%)
May 23, 2006	37.92	38.40	37.63	37.66	3,731,143	-0.33(-0.87%)
May 22, 2006	37.80	38.23	37.71	37.99	4,079,747	-0.06(-0.17%)
May 19, 2006	37.57	38.26	37.23	38.05	5,250,144	+0.51(+1.37%)
May 18, 2006	38.11	38.11	37.16	37.54	3,706,831	-0.38(-1.00%)
May 17, 2006	38.47	38.68	37.83	37.92	5,658,922	-0.86(-2.23%)
May 16, 2006	38.89	39.06	38.68	38.78	3,441,392	-0.22(-0.56%)
May 15, 2006	38.39	39.05	38.23	39.00	4,239,432	+0.22(+0.58%)
May 12, 2006	39.40	39.41	38.54	38.77	3,814,815	-0.58(-1.48%)
May 11, 2006	39.68	39.90	39.09	39.36	3,182,169	-0.52(-1.30%)
May 10, 2006	39.76	40.19	39.55	39.88	2,709,077	+0.13(+0.34%)
May 09, 2006	39.97	39.98	39.47	39.74	2,075,892	-0.17(-0.42%)
May 08, 2006	39.81	40.19	39.48	39.91	2,664,766	+0.11(+0.26%)
May 05, 2006	39.24	39.90	39.06	39.81	4,799,426	+0.82(+2.11%)
May 04, 2006	38.51	39.29	38.27	38.98	5,906,416	+1.10(+2.91%)
May 03, 2006	37.80	38.23	37.45	37.88	5,356,412	-0.01(-0.04%)
May 02, 2006	37.99	38.19	37.78	37.90	3,754,758	-0.10(-0.26%)
May 01, 2006	38.43	38.57	37.92	37.99	4,184,954	-0.22(-0.57%)
Apr 28, 2006	38.29	38.29	37.77	38.21	3,816,527	+0.05(+0.13%)
Apr 27, 2006	38.09	38.55	37.92	38.16	3,835,725	-0.11(-0.29%)
Apr 26, 2006	38.37	38.44	38.03	38.28	3,376,114	-0.01(-0.04%)
Apr 25, 2006	38.07	38.53	38.07	38.29	2,748,089	+0.04(+0.11%)
Apr 24, 2006	37.69	38.42	37.65	38.25	2,878,871	+0.36(+0.95%)
Apr 21, 2006	38.57	38.72	37.68	37.89	3,835,365	-0.62(-1.60%)
Apr 20, 2006	38.44	38.68	38.26	38.51	2,924,197	+0.04(+0.11%)
Apr 19, 2006	39.02	39.02	38.14	38.47	4,288,061	-0.36(-0.92%)
Apr 18, 2006	37.83	38.94	37.78	38.82	6,264,250	+0.99(+2.62%)
Apr 17, 2006	37.93	38.15	37.39	37.83	3,136,681	-0.14(-0.37%)
Apr 13, 2006	38.14	38.40	37.91	37.97	2,193,459	-0.27(-0.70%)
Apr 12, 2006	38.08	38.40	37.90	38.24	2,249,047	+0.16(+0.42%)
Apr 11, 2006	38.32	38.54	37.79	38.08	3,799,580	-0.13(-0.35%)
Apr 10, 2006	38.62	38.75	37.90	38.21	10,022,880	-0.89(-2.28%)
Apr 07, 2006	39.63	40.28	39.05	39.10	5,199,669	-0.62(-1.57%)
Apr 06, 2006	39.10	39.74	38.96	39.73	8,280,826	+1.02(+2.63%)
Apr 05, 2006	38.31	38.87	38.23	38.71	4,797,962	+0.31(+0.80%)
Apr 04, 2006	38.13	38.54	38.02	38.40	3,019,888	+0.27(+0.70%)

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.