Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	39.50	39.98	39.31	39.73	2,558,168	+0.31(+0.78%)
Mar 29, 2007	39.97	40.02	39.11	39.43	4,251,966	-0.62(-1.54%)
Mar 28, 2007	40.47	40.47	39.93	40.04	2,576,119	-0.54(-1.32%)
Mar 27, 2007	40.97	41.01	40.09	40.58	3,793,509	-0.36(-0.89%)
Mar 26, 2007	40.98	41.10	40.61	40.94	2,383,093	-0.07(-0.18%)
Mar 23, 2007	42.04	42.04	40.99	41.01	2,699,555	-0.39(-0.94%)
Mar 22, 2007	0.1815	41.83	41.15	41.40	3,863,962	+0.06(+0.15%)
Mar 21, 2007	40.03	41.38	39.93	41.34	5,799,097	+1.24(+3.10%)
Mar 20, 2007	39.86	40.26	39.39	40.10	3,438,637	+0.29(+0.73%)
Mar 19, 2007	39.52	39.90	39.30	39.81	2,610,228	+0.62(+1.57%)
Mar 16, 2007	38.93	39.66	38.56	39.19	6,090,532	+0.47(+1.22%)
Mar 15, 2007	38.57	38.90	38.39	38.72	4,205,845	+0.16(+0.42%)
Mar 14, 2007	39.04	39.18	38.16	38.56	3,925,811	-0.28(-0.72%)
Mar 13, 2007	39.43	39.61	38.78	38.84	3,227,195	-0.59(-1.50%)
Mar 12, 2007	39.56	40.11	39.31	39.43	3,399,302	-0.26(-0.66%)
Mar 09, 2007	40.42	40.59	39.56	39.69	2,211,604	-0.27(-0.68%)
Mar 08, 2007	40.42	40.55	39.79	39.96	3,629,633	-0.23(-0.56%)
Mar 07, 2007	40.17	40.47	39.93	40.19	2,432,300	-0.15(-0.36%)
Mar 06, 2007	39.62	40.58	39.52	40.33	4,120,986	+0.91(+2.30%)
Mar 05, 2007	39.79	40.03	39.38	39.43	2,665,441	-0.69(-1.72%)
Mar 02, 2007	40.70	41.51	40.12	40.12	3,519,647	-0.58(-1.43%)
Mar 01, 2007	39.59	40.81	39.28	40.70	4,086,246	+0.57(+1.42%)
Feb 28, 2007	40.08	40.60	39.88	40.12	3,854,453	-0.05(-0.14%)
Feb 27, 2007	41.29	41.42	39.46	40.18	4,075,305	-1.43(-3.45%)
Feb 26, 2007	41.79	41.88	41.20	41.61	2,640,327	-0.18(-0.43%)
Feb 23, 2007	41.80	41.95	41.44	41.79	3,411,535	-0.06(-0.15%)
Feb 22, 2007	41.59	41.98	41.23	41.86	3,783,811	+0.27(+0.65%)
Feb 21, 2007	41.88	41.98	41.34	41.59	3,829,105	-0.43(-1.01%)
Feb 20, 2007	41.21	42.28	41.18	42.01	6,076,535	+0.63(+1.51%)
Feb 16, 2007	40.65	41.44	40.42	41.39	8,933,184	+0.52(+1.27%)
Feb 15, 2007	39.48	41.00	39.44	40.87	6,388,528	+1.27(+3.21%)
Feb 14, 2007	38.65	39.74	38.65	39.60	3,893,815	+0.19(+0.48%)
Feb 13, 2007	39.02	39.57	38.93	39.41	3,028,134	+0.39(+1.00%)
Feb 12, 2007	38.65	39.08	38.58	39.02	2,574,929	+0.39(+1.01%)
Feb 09, 2007	39.36	39.43	38.20	38.63	3,961,904	-0.33(-0.84%)
Feb 08, 2007	39.31	39.38	38.17	38.95	6,686,525	-0.97(-2.43%)
Feb 07, 2007	39.93	40.22	39.70	39.93	5,984,293	+0.41(+1.03%)
Feb 06, 2007	39.38	39.65	38.85	39.52	3,442,393	+0.60(+1.54%)
Feb 05, 2007	38.54	40.20	38.47	38.92	5,256,493	+0.34(+0.87%)
Feb 02, 2007	38.36	38.77	38.01	38.58	2,304,957	+0.22(+0.57%)
Feb 01, 2007	38.26	38.56	37.97	38.36	2,431,363	+0.11(+0.28%)
Jan 31, 2007	37.93	38.36	37.75	38.26	2,570,333	+0.40(+1.05%)
Jan 30, 2007	37.43	37.87	37.28	37.86	2,426,514	+0.61(+1.63%)
Jan 29, 2007	37.28	37.73	37.05	37.25	2,336,807	+0.07(+0.20%)
Jan 26, 2007	37.29	37.43	37.04	37.18	2,336,035	-0.12(-0.32%)
Jan 25, 2007	37.87	37.93	37.27	37.29	2,581,905	-0.58(-1.53%)
Jan 24, 2007	38.24	38.24	37.59	37.87	4,096,134	-0.40(-1.04%)
Jan 23, 2007	37.97	38.34	37.66	38.27	2,643,620	+0.35(+0.93%)
Jan 22, 2007	38.02	38.49	37.77	37.92	2,674,808	-0.09(-0.24%)
Jan 19, 2007	37.97	38.21	37.79	38.01	2,416,816	+0.05(+0.14%)
Jan 18, 2007	37.79	38.34	37.54	37.96	2,488,560	-0.40(-1.04%)
Jan 17, 2007	38.44	38.63	38.25	38.36	3,445,368	-0.37(-0.96%)
Jan 16, 2007	38.44	39.01	38.43	38.73	2,712,609	+0.30(+0.78%)
Jan 12, 2007	38.37	38.56	38.02	38.43	2,721,536	+0.02(+0.05%)
Jan 11, 2007	37.29	38.53	37.20	38.41	3,561,746	+1.21(+3.24%)
Jan 10, 2007	36.90	37.31	36.58	37.20	3,567,256	+0.10(+0.27%)
Jan 09, 2007	37.84	37.88	36.99	37.10	3,482,948	-0.58(-1.54%)
Jan 08, 2007	37.52	37.74	37.20	37.68	3,892,474	+0.12(+0.31%)
Jan 05, 2007	37.84	38.20	37.30	37.57	5,352,703	-0.65(-1.71%)
Jan 04, 2007	38.91	38.91	38.19	38.22	3,533,753	-0.69(-1.77%)
Jan 03, 2007	39.29	39.57	38.56	38.91	3,085,546	-0.27(-0.69%)
Dec 29, 2006	39.41	39.54	39.18	39.18	1,444,028	-0.23(-0.58%)
Dec 28, 2006	39.56	39.64	39.29	39.41	2,237,291	-0.25(-0.64%)
Dec 27, 2006	39.65	39.83	39.59	39.66	2,128,297	+0.06(+0.16%)
Dec 26, 2006	39.26	39.65	39.15	39.60	1,429,150	+0.34(+0.86%)
Dec 22, 2006	39.55	39.55	39.02	39.26	1,320,046	-0.21(-0.53%)
Dec 21, 2006	39.55	39.64	39.45	39.47	2,247,319	-0.01(-0.02%)
Dec 20, 2006	39.16	39.67	39.11	39.48	3,055,239	+0.48(+1.23%)
Dec 19, 2006	39.13	39.25	38.94	39.00	3,329,762	-0.28(-0.72%)
Dec 18, 2006	39.13	39.30	38.98	39.28	2,626,869	+0.08(+0.21%)
Dec 15, 2006	38.87	39.52	38.53	39.20	6,420,378	+0.54(+1.41%)
Dec 14, 2006	38.84	39.14	38.59	38.65	2,615,077	-0.08(-0.21%)
Dec 13, 2006	39.34	39.46	38.69	38.74	2,550,496	-0.44(-1.13%)
Dec 12, 2006	39.03	39.31	38.82	39.18	3,693,552	+0.15(+0.40%)
Dec 11, 2006	38.46	39.20	38.46	39.03	3,183,188	+0.57(+1.49%)
Dec 08, 2006	38.65	38.83	38.25	38.46	2,289,969	-0.27(-0.70%)
Dec 07, 2006	38.66	39.02	38.52	38.73	2,196,074	+0.22(+0.57%)
Dec 06, 2006	38.35	39.02	38.07	38.51	2,994,075	+0.16(+0.43%)
Dec 05, 2006	38.34	38.64	38.05	38.35	2,356,533	-0.01(-0.02%)
Dec 04, 2006	37.84	38.41	37.75	38.36	3,830,097	+0.84(+2.25%)
Dec 01, 2006	37.60	37.96	37.21	37.51	2,882,216	+0.03(+0.07%)
Nov 30, 2006	36.96	37.99	36.92	37.48	6,030,249	+0.53(+1.42%)
Nov 29, 2006	37.49	37.65	36.77	36.96	3,800,011	-0.61(-1.62%)
Nov 28, 2006	37.72	37.92	37.24	37.57	3,087,640	-0.10(-0.26%)
Nov 27, 2006	37.61	38.15	37.39	37.67	4,331,755	+0.05(+0.12%)
Nov 24, 2006	37.36	38.51	37.29	37.62	2,666,433	+0.14(+0.36%)
Nov 22, 2006	37.53	37.69	37.11	37.48	2,980,299	+0.19(+0.51%)
Nov 21, 2006	37.73	38.25	37.18	37.29	4,084,673	-0.23(-0.60%)
Nov 20, 2006	37.23	37.68	37.22	37.52	2,611,660	+0.07(+0.19%)
Nov 17, 2006	37.44	37.55	36.83	37.45	2,611,660	-0.14(-0.36%)
Nov 16, 2006	37.63	37.88	37.58	37.58	2,025,144	-0.02(-0.05%)
Nov 15, 2006	37.20	37.88	37.02	37.60	4,080,706	+0.58(+1.57%)
Nov 14, 2006	36.88	37.28	36.82	37.02	2,724,952	+0.04(+0.10%)
Nov 13, 2006	36.30	37.04	36.24	36.99	2,919,906	+0.47(+1.29%)
Nov 10, 2006	35.89	36.63	35.66	36.51	6,173,076	+1.06(+2.99%)
Nov 09, 2006	36.61	36.79	35.28	35.45	5,141,769	-1.16(-3.17%)
Nov 08, 2006	36.30	36.85	35.80	36.61	5,055,036	-0.83(-2.21%)
Nov 07, 2006	37.42	37.71	37.12	37.44	3,869,551	-0.27(-0.72%)
Nov 06, 2006	36.68	37.95	36.66	37.71	4,004,994	+0.93(+2.52%)
Nov 03, 2006	37.50	37.56	36.52	36.79	4,089,191	-0.72(-1.91%)
Nov 02, 2006	36.49	37.65	36.48	37.50	4,046,542	+1.02(+2.79%)
Nov 01, 2006	37.76	38.07	36.16	36.49	4,626,335	-0.92(-2.45%)
Oct 31, 2006	36.98	37.47	36.81	37.40	4,713,508	+0.46(+1.25%)
Oct 30, 2006	37.73	37.79	36.84	36.94	4,076,959	-0.79(-2.09%)
Oct 27, 2006	37.56	38.05	37.38	37.73	5,106,172	+0.17(+0.46%)
Oct 26, 2006	37.75	38.77	37.11	37.56	14,104,268	+2.60(+7.42%)
Oct 25, 2006	35.54	35.81	34.68	34.96	6,282,180	-0.93(-2.58%)
Oct 24, 2006	36.14	36.37	35.73	35.89	3,023,059	-0.26(-0.73%)
Oct 23, 2006	36.60	36.73	35.97	36.15	2,781,157	-0.44(-1.21%)
Oct 20, 2006	36.21	36.68	36.18	36.60	3,197,405	+0.38(+1.05%)
Oct 19, 2006	36.30	36.68	36.09	36.21	3,013,802	+0.06(+0.18%)
Oct 18, 2006	36.19	36.30	35.91	36.15	2,520,851	+0.19(+0.53%)
Oct 17, 2006	36.02	36.15	35.82	35.96	2,851,689	-0.08(-0.23%)
Oct 16, 2006	35.66	36.20	35.41	36.04	3,172,939	+0.39(+1.09%)
Oct 13, 2006	36.55	36.55	35.38	35.65	3,851,477	-0.84(-2.31%)
Oct 12, 2006	36.52	36.73	36.13	36.50	1,772,442	+0.24(+0.68%)
Oct 11, 2006	36.07	36.43	36.01	36.25	2,621,358	+0.12(+0.33%)
Oct 10, 2006	36.66	36.66	35.89	36.13	2,278,508	-0.41(-1.12%)
Oct 09, 2006	36.59	36.74	36.09	36.54	1,448,216	-0.05(-0.12%)
Oct 06, 2006	37.35	37.39	36.45	36.59	3,055,570	-0.76(-2.04%)
Oct 05, 2006	36.67	37.43	36.34	37.35	3,535,296	+0.68(+1.86%)
Oct 04, 2006	36.15	36.67	35.84	36.67	2,893,567	+0.52(+1.43%)
Oct 03, 2006	35.72	36.25	35.62	36.15	3,314,664	+0.68(+1.92%)
Oct 02, 2006	35.72	36.07	35.16	35.47	2,994,736	-0.42(-1.16%)
Sep 29, 2006	35.42	35.97	35.28	35.89	3,838,693	+0.61(+1.72%)
Sep 28, 2006	35.27	35.38	34.99	35.28	2,959,691	+0.24(+0.67%)
Sep 27, 2006	35.74	35.89	34.96	35.04	3,677,021	-0.57(-1.60%)
Sep 26, 2006	35.75	35.84	35.47	35.62	4,026,705	-0.14(-0.38%)
Sep 25, 2006	35.12	35.88	35.00	35.75	3,772,790	+0.98(+2.82%)
Sep 22, 2006	35.07	35.33	34.50	34.77	2,597,774	-0.29(-0.83%)
Sep 21, 2006	35.37	35.53	34.75	35.06	3,428,507	-0.30(-0.85%)
Sep 20, 2006	35.26	35.44	34.73	35.36	3,937,658	+0.37(+1.06%)
Sep 19, 2006	35.39	35.52	34.93	34.99	3,957,716	+0.15(+0.42%)
Sep 18, 2006	34.82	35.46	34.62	34.84	5,392,818	-0.73(-2.07%)
Sep 15, 2006	36.33	36.39	35.34	35.58	5,863,838	-0.55(-1.53%)
Sep 14, 2006	35.56	36.25	35.45	36.13	2,571,325	+0.34(+0.96%)
Sep 13, 2006	36.20	36.29	35.72	35.79	3,085,325	-0.11(-0.30%)
Sep 12, 2006	35.29	36.15	35.18	35.90	5,722,774	+1.03(+2.94%)
Sep 11, 2006	32.72	35.47	32.67	34.87	8,256,409	+1.75(+5.29%)
Sep 08, 2006	33.02	33.26	32.21	33.12	2,180,755	+0.82(+2.53%)
Sep 07, 2006	32.53	32.55	31.82	32.30	3,561,084	-0.40(-1.22%)
Sep 06, 2006	32.67	33.17	32.35	32.70	3,526,039	-0.11(-0.33%)
Sep 05, 2006	33.38	33.44	32.74	32.81	5,570,249	-0.57(-1.71%)
Sep 01, 2006	33.53	33.84	33.27	33.38	4,016,125	-0.44(-1.29%)
Aug 31, 2006	34.12	34.30	33.30	33.82	6,363,291	-0.66(-1.92%)
Aug 30, 2006	34.16	34.80	34.15	34.48	4,935,243	+0.33(+0.96%)
Aug 29, 2006	34.05	34.43	34.05	34.15	2,989,667	-0.03(-0.08%)
Aug 28, 2006	33.95	34.37	33.63	34.18	2,616,619	+0.24(+0.70%)
Aug 25, 2006	34.16	34.16	33.58	33.95	3,751,410	-0.23(-0.66%)
Aug 24, 2006	32.39	34.34	32.39	34.17	5,486,603	+1.16(+3.52%)
Aug 23, 2006	32.89	33.21	32.71	33.01	5,274,457	-0.02(-0.06%)
Aug 22, 2006	33.03	33.27	32.87	33.03	6,049,755	+0.09(+0.28%)
Aug 21, 2006	33.89	34.12	32.78	32.94	10,585,061	-0.26(-0.79%)
Aug 18, 2006	32.89	33.24	32.79	33.20	2,953,850	+0.35(+1.08%)
Aug 17, 2006	32.33	33.05	32.09	32.85	3,978,214	+0.52(+1.60%)
Aug 16, 2006	32.03	32.39	31.90	32.33	4,818,424	+0.38(+1.19%)
Aug 15, 2006	32.58	32.61	31.85	31.95	5,697,207	-0.34(-1.07%)
Aug 14, 2006	31.99	32.30	31.89	32.29	5,235,774	+0.16(+0.51%)
Aug 11, 2006	32.09	32.13	31.57	32.13	4,793,848	+0.04(+0.11%)
Aug 10, 2006	31.03	32.12	31.01	32.09	6,070,033	+0.65(+2.08%)
Aug 09, 2006	31.21	31.80	31.08	31.44	8,748,589	+0.54(+1.76%)
Aug 08, 2006	30.62	31.11	30.56	30.90	7,523,209	+0.55(+1.82%)
Aug 07, 2006	29.99	30.68	29.92	30.34	4,640,552	+0.04(+0.12%)
Aug 04, 2006	29.94	30.42	29.84	30.31	9,939,585	+0.80(+2.71%)
Aug 03, 2006	29.48	29.74	29.08	29.51	9,016,059	+0.03(+0.09%)
Aug 02, 2006	29.04	29.48	28.57	29.48	16,479,096	+1.36(+4.84%)
Aug 01, 2006	28.36	28.54	28.07	28.12	11,653,067	-0.45(-1.59%)
Jul 31, 2006	29.64	30.16	28.57	28.57	15,922,886	-0.62(-2.11%)
Jul 28, 2006	30.58	30.58	29.04	29.19	17,848,294	-0.98(-3.25%)
Jul 27, 2006	31.30	30.28	28.14	30.17	39,547,296	-6.09(-16.79%)
Jul 26, 2006	37.69	37.71	35.98	36.26	5,583,364	-1.18(-3.15%)
Jul 25, 2006	36.02	37.74	35.99	37.44	4,980,207	+0.69(+1.88%)
Jul 24, 2006	35.40	36.77	35.36	36.75	4,350,159	+1.35(+3.82%)
Jul 21, 2006	35.43	35.87	35.01	35.40	3,602,302	-0.22(-0.61%)
Jul 20, 2006	36.11	36.70	35.60	35.62	2,601,852	-0.60(-1.65%)
Jul 19, 2006	35.16	36.61	35.03	36.21	6,692,036	+1.69(+4.89%)
Jul 18, 2006	34.04	34.55	33.76	34.53	3,317,089	+0.19(+0.56%)
Jul 17, 2006	34.47	34.91	34.30	34.34	1,967,286	+0.00(+0.00%)
Jul 14, 2006	34.71	34.71	33.96	34.34	3,316,317	-0.60(-1.71%)
Jul 13, 2006	35.40	35.51	34.70	34.93	3,747,443	-0.65(-1.84%)
Jul 12, 2006	36.37	36.54	35.54	35.59	3,351,583	-0.74(-2.05%)
Jul 11, 2006	35.52	36.59	35.48	36.33	4,472,708	+0.73(+2.06%)
Jul 10, 2006	35.57	35.84	35.26	35.60	3,217,793	+0.34(+0.95%)
Jul 07, 2006	35.16	35.43	34.84	35.26	3,437,544	+0.15(+0.41%)
Jul 06, 2006	35.21	35.80	34.96	35.12	3,888,396	-0.19(-0.54%)
Jul 05, 2006	35.51	35.75	35.16	35.31	2,278,948	-0.46(-1.29%)
Jul 03, 2006	36.30	36.30	35.40	35.77	2,530,218	-0.46(-1.28%)
Jun 30, 2006	35.71	36.75	35.25	36.23	6,378,610	+0.63(+1.76%)
Jun 29, 2006	35.84	35.87	34.61	35.61	7,567,953	-0.12(-0.33%)
Jun 28, 2006	36.71	37.12	34.25	35.72	9,230,079	-1.10(-2.98%)
Jun 27, 2006	37.76	37.81	36.80	36.82	2,666,102	-0.93(-2.48%)
Jun 26, 2006	37.18	37.97	37.05	37.76	3,847,179	+0.58(+1.56%)
Jun 23, 2006	36.53	37.54	36.40	37.18	3,353,236	+0.65(+1.79%)
Jun 22, 2006	36.20	36.83	36.04	36.52	3,601,861	+0.23(+0.62%)
Jun 21, 2006	35.23	36.48	35.21	36.30	3,359,408	+0.91(+2.56%)
Jun 20, 2006	35.51	35.71	35.21	35.39	4,469,953	-0.16(-0.46%)
Jun 19, 2006	35.80	36.07	35.33	35.55	3,465,977	-0.05(-0.13%)
Jun 16, 2006	35.28	35.88	35.28	35.60	4,652,785	-0.27(-0.76%)
Jun 15, 2006	35.61	36.05	34.74	35.87	5,426,651	+0.34(+0.94%)
Jun 14, 2006	35.79	36.26	35.19	35.53	4,551,946	-0.55(-1.53%)
Jun 13, 2006	36.29	37.44	35.59	36.09	6,400,431	-0.07(-0.20%)
Jun 12, 2006	37.93	38.25	36.01	36.16	5,590,748	-1.63(-4.32%)
Jun 09, 2006	36.89	38.02	36.89	37.79	5,726,301	+0.79(+2.13%)
Jun 08, 2006	36.67	37.16	36.50	37.00	6,445,505	+0.38(+1.04%)
Jun 07, 2006	36.05	36.81	35.94	36.62	4,500,260	+0.76(+2.13%)
Jun 06, 2006	36.30	36.75	35.48	35.86	2,718,560	-0.21(-0.58%)
Jun 05, 2006	36.34	36.62	35.99	36.07	3,094,913	-0.74(-2.02%)
Jun 02, 2006	36.40	37.18	36.34	36.81	4,251,525	+0.42(+1.15%)
Jun 01, 2006	34.73	36.40	34.73	36.40	4,385,425	+1.50(+4.29%)
May 31, 2006	34.71	35.51	34.63	34.90	4,225,406	+0.18(+0.52%)
May 30, 2006	34.85	34.93	34.48	34.72	3,902,062	-0.14(-0.39%)
May 26, 2006	34.98	35.46	34.62	34.85	2,964,429	+0.04(+0.10%)
May 25, 2006	34.75	35.03	34.62	34.82	4,457,059	+0.35(+1.03%)
May 24, 2006	35.07	35.14	34.41	34.46	8,716,189	-0.83(-2.37%)
May 23, 2006	36.20	36.50	35.23	35.30	3,978,655	-0.88(-2.43%)
May 22, 2006	36.02	36.51	35.48	36.18	5,208,333	-0.34(-0.94%)
May 19, 2006	36.56	36.77	36.11	36.52	5,537,077	-0.05(-0.15%)
May 18, 2006	37.20	37.20	36.43	36.58	3,713,720	-0.38(-1.03%)
May 17, 2006	37.07	37.48	36.75	36.96	5,849,401	-0.22(-0.59%)
May 16, 2006	36.43	37.32	35.86	37.18	6,077,748	+1.02(+2.81%)
May 15, 2006	35.93	36.61	35.90	36.16	4,670,307	+0.22(+0.61%)
May 12, 2006	36.01	36.26	35.89	35.94	5,203,594	-0.09(-0.25%)
May 11, 2006	35.42	36.15	35.42	36.03	6,728,514	+0.32(+0.89%)
May 10, 2006	34.93	36.12	34.75	35.72	9,667,927	+1.42(+4.13%)
May 09, 2006	34.87	35.34	34.26	34.30	6,422,141	-0.79(-2.25%)
May 08, 2006	34.57	35.56	34.57	35.09	7,532,907	+0.62(+1.79%)
May 05, 2006	33.79	34.51	33.72	34.47	7,458,298	+0.96(+2.87%)
May 04, 2006	33.44	34.10	33.12	33.51	14,656,510	-0.26(-0.78%)
May 03, 2006	35.39	35.40	33.48	33.77	20,553,960	-2.36(-6.53%)
May 02, 2006	36.30	36.34	35.25	36.13	10,778,693	+0.06(+0.18%)
May 01, 2006	35.18	36.36	34.98	36.07	18,760,138	+1.13(+3.25%)
Apr 28, 2006	34.39	35.12	34.37	34.93	25,976,204	+1.37(+4.08%)
Apr 27, 2006	38.89	38.89	31.60	33.56	60,410,272	-8.57(-20.33%)
Apr 26, 2006	42.38	42.63	41.10	42.13	5,959,717	+0.32(+0.76%)
Apr 25, 2006	42.36	42.90	41.63	41.81	2,984,156	-0.67(-1.58%)
Apr 24, 2006	42.65	43.22	42.48	42.48	2,183,069	-0.25(-0.59%)
Apr 21, 2006	43.26	43.46	42.46	42.74	3,245,014	-0.12(-0.28%)
Apr 20, 2006	41.28	43.55	41.28	42.86	6,288,792	+1.42(+3.42%)
Apr 19, 2006	42.39	42.75	40.39	41.44	8,278,671	-1.15(-2.71%)
Apr 18, 2006	43.72	44.30	41.82	42.59	7,771,172	-0.51(-1.18%)
Apr 17, 2006	43.54	43.55	42.81	43.10	2,162,571	-0.44(-1.00%)
Apr 13, 2006	42.59	43.56	42.52	43.54	3,004,875	+0.94(+2.22%)
Apr 12, 2006	41.88	43.09	41.84	42.59	4,081,257	+1.21(+2.92%)
Apr 11, 2006	42.87	43.28	41.06	41.39	5,708,668	-1.32(-3.08%)
Apr 10, 2006	42.73	42.73	41.07	42.70	4,613,441	-0.03(-0.06%)
Apr 07, 2006	43.46	44.10	42.65	42.73	2,426,404	-0.72(-1.65%)
Apr 06, 2006	44.34	44.72	42.47	43.45	4,462,679	-1.32(-2.94%)
Apr 05, 2006	44.57	45.17	44.52	44.76	2,356,093	+0.19(+0.43%)
Apr 04, 2006	44.01	44.85	43.75	44.57	3,394,233	-0.17(-0.39%)

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.