Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.17	38.70	37.92	38.39	4,058,075	+0.31(+0.80%)
Apr 27, 2007	38.26	38.49	37.83	38.08	3,932,806	-0.18(-0.46%)
Apr 26, 2007	39.03	39.22	38.13	38.26	4,288,343	-0.59(-1.52%)
Apr 25, 2007	38.68	39.10	38.53	38.85	3,373,072	+0.50(+1.30%)
Apr 24, 2007	38.49	38.53	38.13	38.35	3,295,659	+0.16(+0.43%)
Apr 23, 2007	38.39	38.73	38.05	38.19	2,153,277	-0.10(-0.26%)
Apr 20, 2007	40.44	40.44	38.13	38.29	3,715,624	+0.10(+0.26%)
Apr 19, 2007	37.78	38.42	37.78	38.19	1,790,116	-0.28(-0.74%)
Apr 18, 2007	38.00	38.61	37.97	38.47	2,544,184	+0.28(+0.72%)
Apr 17, 2007	38.08	38.32	38.00	38.20	2,696,072	+0.11(+0.30%)
Apr 16, 2007	38.49	38.52	37.76	38.08	2,960,783	+0.34(+0.90%)
Apr 13, 2007	37.75	37.98	37.43	37.74	2,218,842	-0.01(-0.04%)
Apr 12, 2007	37.73	37.83	37.47	37.76	1,941,048	+0.13(+0.34%)
Apr 11, 2007	37.59	37.78	37.43	37.63	2,399,120	-0.01(-0.02%)
Apr 10, 2007	37.49	37.75	37.49	37.64	1,875,784	+0.14(+0.38%)
Apr 09, 2007	37.64	37.68	37.30	37.49	1,494,418	+0.04(+0.09%)
Apr 05, 2007	37.37	37.64	37.35	37.46	1,872,543	+0.09(+0.23%)
Apr 04, 2007	36.87	37.38	36.68	37.37	3,341,884	+0.50(+1.37%)
Apr 03, 2007	36.80	36.97	36.77	36.87	2,142,566	+0.08(+0.21%)
Apr 02, 2007	36.38	36.87	36.16	36.79	2,132,278	+0.06(+0.15%)
Mar 30, 2007	36.83	37.16	36.38	36.73	2,555,492	-0.04(-0.10%)
Mar 29, 2007	37.13	37.20	36.54	36.77	2,169,484	+0.01(+0.04%)
Mar 28, 2007	36.90	36.98	36.54	36.76	2,849,896	-0.05(-0.14%)
Mar 27, 2007	36.68	36.99	36.59	36.81	2,654,285	-0.04(-0.12%)
Mar 26, 2007	37.32	37.32	36.68	36.85	2,344,801	-0.40(-1.07%)
Mar 23, 2007	36.37	37.32	36.37	37.25	1,775,019	+0.10(+0.27%)
Mar 22, 2007	38.32	38.50	36.98	37.15	3,591,050	-0.22(-0.59%)
Mar 21, 2007	36.83	37.48	36.73	37.37	3,060,869	+0.61(+1.66%)
Mar 20, 2007	36.49	36.81	36.33	36.76	4,075,146	+0.65(+1.81%)
Mar 19, 2007	35.90	36.29	35.79	36.10	2,166,669	+0.38(+1.05%)
Mar 16, 2007	35.58	35.91	35.41	35.73	5,044,466	+0.32(+0.90%)
Mar 15, 2007	35.22	35.56	35.13	35.41	3,161,916	+0.11(+0.32%)
Mar 14, 2007	36.33	36.12	34.52	35.29	4,941,305	+0.11(+0.30%)
Mar 13, 2007	36.33	36.14	35.19	35.19	3,908,143	-1.14(-3.14%)
Mar 12, 2007	36.53	36.81	36.09	36.33	2,803,812	-0.34(-0.93%)
Mar 09, 2007	36.72	36.73	36.42	36.67	1,715,687	+0.33(+0.90%)
Mar 08, 2007	36.33	36.69	36.15	36.34	2,360,444	+0.18(+0.49%)
Mar 07, 2007	36.40	36.57	36.15	36.17	2,790,283	-0.52(-1.43%)
Mar 06, 2007	36.24	36.78	36.15	36.69	3,403,894	+0.45(+1.23%)
Mar 05, 2007	35.69	36.51	35.65	36.24	3,000,974	+0.35(+0.99%)
Mar 02, 2007	36.34	36.61	35.89	35.89	3,486,620	-0.45(-1.25%)
Mar 01, 2007	35.73	36.39	34.80	36.34	3,788,698	+0.33(+0.93%)
Feb 28, 2007	36.36	36.44	35.80	36.01	4,267,093	-0.31(-0.86%)
Feb 27, 2007	37.71	38.55	35.90	36.32	3,010,134	-1.21(-3.23%)
Feb 26, 2007	37.64	37.79	37.29	37.54	3,465,695	-0.07(-0.19%)
Feb 23, 2007	38.13	38.14	37.52	37.61	2,228,393	-0.53(-1.38%)
Feb 22, 2007	38.02	38.33	37.81	38.13	2,117,903	+0.00(+0.00%)
Feb 21, 2007	37.61	38.18	37.60	38.13	4,625,761	+0.28(+0.75%)
Feb 20, 2007	37.49	37.95	37.44	37.85	3,574,279	+0.43(+1.16%)
Feb 16, 2007	37.20	37.54	37.01	37.42	3,134,294	+0.01(+0.02%)
Feb 15, 2007	37.50	37.56	37.28	37.41	3,640,798	-0.18(-0.47%)
Feb 14, 2007	37.59	37.73	37.44	37.59	3,127,908	+0.18(+0.47%)
Feb 13, 2007	37.47	37.54	37.33	37.41	4,956,181	+0.07(+0.19%)
Feb 12, 2007	37.22	37.71	37.20	37.34	3,394,584	+0.09(+0.25%)
Feb 09, 2007	37.72	37.95	37.02	37.25	3,962,261	-0.48(-1.26%)
Feb 08, 2007	37.51	37.75	37.40	37.72	3,101,880	+0.31(+0.83%)
Feb 07, 2007	37.44	37.59	37.37	37.41	2,531,252	-0.03(-0.08%)
Feb 06, 2007	37.57	37.68	37.37	37.44	3,684,205	+0.06(+0.17%)
Feb 05, 2007	37.09	37.54	36.95	37.37	3,497,895	+0.17(+0.46%)
Feb 02, 2007	37.03	37.32	36.86	37.20	3,099,484	+0.31(+0.83%)
Feb 01, 2007	36.54	37.02	36.39	36.90	5,878,211	+0.82(+2.26%)
Jan 31, 2007	36.67	36.88	36.08	36.08	4,113,197	-0.53(-1.45%)
Jan 30, 2007	36.24	36.65	36.17	36.61	3,079,754	+0.44(+1.22%)
Jan 29, 2007	36.05	36.26	35.96	36.17	3,470,413	+0.23(+0.63%)
Jan 26, 2007	35.94	36.04	35.69	35.95	4,252,296	+0.01(+0.02%)
Jan 25, 2007	36.32	36.50	35.90	35.94	3,465,903	-0.49(-1.34%)
Jan 24, 2007	36.76	36.90	36.31	36.43	4,749,217	-0.33(-0.91%)
Jan 23, 2007	36.71	37.14	36.68	36.76	3,426,302	+0.06(+0.15%)
Jan 22, 2007	36.45	36.80	36.45	36.71	3,492,257	+0.26(+0.70%)
Jan 19, 2007	36.49	36.55	36.24	36.45	3,234,073	+0.06(+0.16%)
Jan 18, 2007	36.26	36.57	36.20	36.39	3,507,055	+0.23(+0.65%)
Jan 17, 2007	36.22	36.39	36.15	36.16	3,845,147	-0.06(-0.18%)
Jan 16, 2007	36.31	36.48	36.20	36.22	3,879,957	-0.01(-0.02%)
Jan 12, 2007	36.37	36.48	36.20	36.23	4,021,451	-0.10(-0.27%)
Jan 11, 2007	36.75	36.75	36.33	36.33	3,982,414	-0.25(-0.68%)
Jan 10, 2007	36.74	36.92	36.54	36.58	2,395,677	-0.24(-0.66%)
Jan 09, 2007	37.02	37.18	36.72	36.82	1,859,577	-0.09(-0.25%)
Jan 08, 2007	37.15	37.19	36.81	36.91	3,439,972	-0.28(-0.74%)
Jan 05, 2007	37.72	37.73	37.14	37.19	2,966,023	-0.49(-1.30%)
Jan 04, 2007	38.00	38.05	37.61	37.68	2,914,724	-0.32(-0.84%)
Jan 03, 2007	38.10	38.77	37.83	38.00	4,837,862	-0.10(-0.26%)
Dec 29, 2006	38.34	38.48	38.03	38.10	2,447,821	-0.33(-0.85%)
Dec 28, 2006	38.96	39.03	38.32	38.42	1,818,708	-0.06(-0.15%)
Dec 27, 2006	38.65	38.68	38.23	38.48	1,682,287	+0.15(+0.39%)
Dec 26, 2006	38.02	38.38	37.93	38.33	3,949,013	+0.33(+0.88%)
Dec 22, 2006	38.44	38.44	38.00	38.00	2,941,501	-0.35(-0.92%)
Dec 21, 2006	38.32	38.72	38.20	38.35	2,207,112	+0.15(+0.39%)
Dec 20, 2006	38.24	38.49	38.20	38.20	1,615,345	-0.04(-0.09%)
Dec 19, 2006	38.30	38.30	37.93	38.24	2,386,376	-0.06(-0.15%)
Dec 18, 2006	38.17	38.44	37.93	38.30	3,198,276	+0.29(+0.77%)
Dec 15, 2006	37.56	38.09	37.51	38.00	4,192,541	+0.50(+1.34%)
Dec 14, 2006	37.00	37.55	37.00	37.50	1,701,876	+0.42(+1.13%)
Dec 13, 2006	37.34	37.37	37.05	37.08	2,480,376	-0.10(-0.27%)
Dec 12, 2006	37.22	37.34	36.94	37.18	4,999,227	-0.18(-0.49%)
Dec 11, 2006	37.12	37.53	37.10	37.37	3,226,181	+0.24(+0.65%)
Dec 08, 2006	36.68	37.15	36.67	37.12	2,297,589	+0.54(+1.47%)
Dec 07, 2006	36.90	37.04	36.52	36.59	2,614,260	-0.31(-0.83%)
Dec 06, 2006	36.66	37.04	36.66	36.89	2,147,639	+0.06(+0.17%)
Dec 05, 2006	36.37	36.88	36.22	36.83	4,383,925	+0.31(+0.84%)
Dec 04, 2006	36.33	36.66	36.33	36.52	3,017,181	+0.16(+0.43%)
Dec 01, 2006	36.42	36.72	36.16	36.37	3,831,759	-0.40(-1.08%)
Nov 30, 2006	36.85	37.06	36.52	36.76	4,522,882	-0.17(-0.46%)
Nov 29, 2006	36.76	36.97	36.54	36.93	3,736,772	+0.33(+0.91%)
Nov 28, 2006	36.31	36.61	36.17	36.60	5,289,121	+0.29(+0.80%)
Nov 27, 2006	36.29	36.36	36.12	36.31	4,314,446	+0.03(+0.08%)
Nov 24, 2006	36.12	36.39	36.06	36.28	2,741,661	-0.14(-0.39%)
Nov 22, 2006	36.81	36.97	36.24	36.42	7,984,558	-0.40(-1.08%)
Nov 21, 2006	36.98	37.21	36.69	36.82	2,888,370	-0.27(-0.73%)
Nov 20, 2006	36.51	37.15	36.43	37.09	3,076,653	+0.11(+0.29%)
Nov 17, 2006	36.65	37.00	36.63	36.98	4,429,586	+0.22(+0.60%)
Nov 16, 2006	37.00	37.01	36.54	36.76	5,839,173	-0.06(-0.17%)
Nov 15, 2006	37.11	37.19	36.73	36.83	4,558,256	-0.25(-0.67%)
Nov 14, 2006	37.17	37.36	36.71	37.08	4,717,648	-0.13(-0.36%)
Nov 13, 2006	37.55	37.65	37.18	37.21	2,785,632	-0.33(-0.89%)
Nov 10, 2006	37.38	37.61	37.26	37.54	3,838,805	+0.16(+0.42%)
Nov 09, 2006	37.36	37.46	37.17	37.39	4,247,363	+0.16(+0.44%)
Nov 08, 2006	37.18	37.67	37.08	37.22	4,727,654	+0.04(+0.11%)
Nov 07, 2006	36.54	37.30	36.53	37.18	4,911,709	+0.59(+1.61%)
Nov 06, 2006	36.35	36.82	36.35	36.59	3,370,352	+0.31(+0.84%)
Nov 03, 2006	36.39	36.55	36.29	36.29	3,333,851	+0.08(+0.22%)
Nov 02, 2006	36.12	36.29	36.03	36.21	3,266,909	-0.11(-0.29%)
Nov 01, 2006	36.27	36.59	36.19	36.32	5,662,023	+0.04(+0.10%)
Oct 31, 2006	35.76	36.30	35.76	36.28	5,787,874	+0.52(+1.45%)
Oct 30, 2006	35.45	35.84	35.35	35.76	3,636,429	+0.34(+0.96%)
Oct 27, 2006	35.95	36.14	34.97	35.42	7,159,551	-0.53(-1.46%)
Oct 26, 2006	35.09	36.32	35.05	35.95	7,343,606	+1.47(+4.26%)
Oct 25, 2006	34.64	34.77	34.12	34.48	2,977,015	-0.26(-0.74%)
Oct 24, 2006	34.75	34.91	34.57	34.73	3,231,395	+0.00(+0.00%)
Oct 23, 2006	34.24	34.96	34.24	34.73	2,602,986	+0.40(+1.16%)
Oct 20, 2006	34.62	34.62	34.25	34.34	2,939,810	-0.11(-0.33%)
Oct 19, 2006	34.53	34.53	34.27	34.45	2,028,976	-0.03(-0.08%)
Oct 18, 2006	34.60	34.83	34.32	34.48	2,157,646	-0.05(-0.14%)
Oct 17, 2006	34.66	34.77	34.22	34.53	2,293,784	-0.31(-0.90%)
Oct 16, 2006	34.70	34.92	34.62	34.84	2,020,097	+0.01(+0.02%)
Oct 13, 2006	34.11	35.00	34.00	34.83	3,382,332	+0.74(+2.16%)
Oct 12, 2006	34.20	34.22	33.95	34.09	2,075,765	+0.13(+0.38%)
Oct 11, 2006	34.05	34.11	33.74	33.97	2,330,285	-0.09(-0.25%)
Oct 10, 2006	34.31	34.41	34.01	34.05	2,413,153	-0.07(-0.21%)
Oct 09, 2006	33.82	34.12	33.78	34.12	1,792,213	+0.32(+0.94%)
Oct 06, 2006	33.95	34.06	33.65	33.80	2,257,988	-0.38(-1.10%)
Oct 05, 2006	34.13	34.22	33.95	34.18	2,036,163	-0.04(-0.12%)
Oct 04, 2006	33.60	34.23	33.60	34.22	3,602,747	+0.46(+1.37%)
Oct 03, 2006	32.95	33.95	32.92	33.76	4,707,642	+0.82(+2.48%)
Oct 02, 2006	33.31	33.33	32.90	32.95	2,201,334	-0.33(-0.98%)
Sep 29, 2006	33.36	33.42	32.95	33.27	2,793,383	-0.13(-0.40%)
Sep 28, 2006	33.17	33.51	33.15	33.41	3,095,961	+0.32(+0.97%)
Sep 27, 2006	33.63	33.52	32.94	33.09	2,560,989	-0.54(-1.60%)
Sep 26, 2006	33.38	33.72	33.34	33.63	2,459,941	+0.28(+0.85%)
Sep 25, 2006	32.89	33.42	32.65	33.34	2,983,357	+0.56(+1.71%)
Sep 22, 2006	32.92	32.98	32.53	32.78	2,595,657	-0.03(-0.09%)
Sep 21, 2006	32.85	32.91	32.63	32.81	3,031,837	-0.23(-0.71%)
Sep 20, 2006	32.96	33.09	32.90	33.04	2,369,746	+0.17(+0.52%)
Sep 19, 2006	32.81	32.91	32.66	32.87	2,968,841	+0.28(+0.87%)
Sep 18, 2006	32.56	32.69	32.41	32.59	2,737,575	-0.02(-0.07%)
Sep 15, 2006	32.88	32.95	32.54	32.61	3,981,568	-0.19(-0.58%)
Sep 14, 2006	32.95	33.11	32.70	32.80	2,147,499	-0.08(-0.24%)
Sep 13, 2006	32.46	32.91	32.31	32.88	3,652,495	+0.45(+1.40%)
Sep 12, 2006	32.46	32.53	32.29	32.43	2,205,562	+0.15(+0.46%)
Sep 11, 2006	32.55	32.55	32.02	32.28	3,809,351	+0.31(+0.98%)
Sep 08, 2006	31.58	31.98	31.43	31.97	3,751,428	+0.48(+1.51%)
Sep 07, 2006	31.40	31.66	31.30	31.49	3,649,113	+0.04(+0.11%)
Sep 06, 2006	31.01	31.53	31.01	31.46	4,613,219	-0.06(-0.18%)
Sep 05, 2006	31.46	31.66	31.42	31.51	3,270,433	+0.08(+0.25%)
Sep 01, 2006	31.33	31.53	31.16	31.43	3,384,164	+0.28(+0.91%)
Aug 31, 2006	31.09	31.18	30.88	31.15	3,462,944	+0.06(+0.18%)
Aug 30, 2006	31.08	31.40	30.97	31.09	2,428,373	+0.12(+0.39%)
Aug 29, 2006	31.20	31.20	30.87	30.97	2,922,757	-0.12(-0.39%)
Aug 28, 2006	30.98	31.21	30.80	31.09	3,248,307	+0.11(+0.37%)
Aug 25, 2006	30.81	31.16	30.69	30.98	3,475,346	-0.13(-0.43%)
Aug 24, 2006	31.36	31.41	31.07	31.11	2,709,952	-0.11(-0.34%)
Aug 23, 2006	31.08	31.33	31.02	31.22	2,913,174	-0.01(-0.02%)
Aug 22, 2006	31.40	31.46	31.19	31.23	3,150,078	-0.35(-1.10%)
Aug 21, 2006	31.32	31.65	31.26	31.58	2,564,935	+0.00(+0.00%)
Aug 18, 2006	31.75	31.78	31.48	31.58	2,660,486	-0.15(-0.47%)
Aug 17, 2006	31.32	31.82	31.27	31.72	2,890,766	+0.35(+1.11%)
Aug 16, 2006	31.65	31.68	31.35	31.38	2,627,931	+0.06(+0.18%)
Aug 15, 2006	33.94	31.38	30.77	31.32	4,482,012	+0.75(+2.44%)
Aug 14, 2006	30.89	30.89	30.25	30.58	3,794,130	+0.33(+1.10%)
Aug 11, 2006	30.47	30.47	30.17	30.24	2,692,759	-0.30(-0.98%)
Aug 10, 2006	30.40	30.77	30.31	30.54	4,314,164	+0.14(+0.47%)
Aug 09, 2006	31.33	31.39	30.32	30.40	5,039,392	-0.80(-2.57%)
Aug 08, 2006	31.73	31.75	31.00	31.20	2,954,748	-0.35(-1.12%)
Aug 07, 2006	31.58	31.71	31.39	31.55	2,467,834	-0.01(-0.04%)
Aug 04, 2006	31.99	32.26	31.42	31.57	3,082,290	-0.31(-0.96%)
Aug 03, 2006	31.97	31.97	31.69	31.87	3,975,085	-0.09(-0.29%)
Aug 02, 2006	32.10	32.19	31.80	31.97	4,281,186	-0.07(-0.22%)
Aug 01, 2006	31.93	32.12	31.63	32.04	4,712,293	-0.46(-1.42%)
Jul 31, 2006	32.56	32.78	32.43	32.50	5,384,672	-0.24(-0.74%)
Jul 28, 2006	32.26	32.74	32.16	32.74	3,815,270	+0.80(+2.51%)
Jul 27, 2006	32.43	32.50	31.53	31.94	4,905,649	-0.10(-0.31%)
Jul 26, 2006	32.00	32.29	31.78	32.04	3,777,360	+0.01(+0.04%)
Jul 25, 2006	32.28	32.28	31.79	32.02	3,316,376	+0.01(+0.02%)
Jul 24, 2006	31.38	32.18	31.43	32.02	3,293,827	+0.64(+2.04%)
Jul 21, 2006	31.45	31.58	31.13	31.38	3,354,004	-0.06(-0.20%)
Jul 20, 2006	31.31	31.67	31.16	31.44	3,132,603	+0.14(+0.45%)
Jul 19, 2006	30.77	31.65	30.72	31.30	4,235,384	+0.71(+2.32%)
Jul 18, 2006	30.84	30.93	30.23	30.59	3,255,494	-0.31(-0.99%)
Jul 17, 2006	30.97	31.11	30.82	30.89	1,949,350	-0.01(-0.05%)
Jul 14, 2006	30.99	31.04	30.76	30.91	1,881,422	-0.09(-0.27%)
Jul 13, 2006	31.37	31.38	30.90	30.99	3,098,497	-0.37(-1.18%)
Jul 12, 2006	31.61	31.72	31.34	31.36	4,677,624	-0.30(-0.94%)
Jul 11, 2006	31.32	31.68	31.16	31.66	3,260,709	+0.18(+0.56%)
Jul 10, 2006	31.60	31.65	31.41	31.48	2,149,753	+0.19(+0.61%)
Jul 07, 2006	31.66	31.68	31.28	31.29	2,306,045	-0.37(-1.17%)
Jul 06, 2006	31.68	31.85	31.41	31.66	2,211,763	+0.11(+0.34%)
Jul 05, 2006	31.93	31.94	31.43	31.55	2,965,741	-0.40(-1.24%)
Jul 03, 2006	31.81	31.97	31.69	31.95	893,358	+0.32(+1.01%)
Jun 30, 2006	31.82	31.87	31.62	31.63	3,843,315	-0.04(-0.13%)
Jun 29, 2006	31.36	31.79	31.20	31.68	2,941,219	+0.49(+1.57%)
Jun 28, 2006	31.21	31.33	30.82	31.19	2,563,103	-0.02(-0.07%)
Jun 27, 2006	31.57	31.57	31.13	31.21	2,614,965	-0.31(-0.99%)
Jun 26, 2006	31.33	31.69	31.33	31.52	2,372,142	+0.19(+0.61%)
Jun 23, 2006	31.22	31.50	31.14	31.33	2,033,768	-0.10(-0.32%)
Jun 22, 2006	31.38	31.67	31.26	31.43	3,100,048	-0.08(-0.25%)
Jun 21, 2006	31.13	31.56	31.05	31.50	3,216,738	+0.27(+0.86%)
Jun 20, 2006	31.43	31.59	31.20	31.24	4,143,779	-0.13(-0.43%)
Jun 19, 2006	31.22	31.54	31.10	31.37	4,405,346	+0.23(+0.75%)
Jun 16, 2006	30.99	31.21	30.87	31.14	4,438,042	+0.04(+0.14%)
Jun 15, 2006	30.26	31.18	30.12	31.09	3,624,168	+0.90(+2.98%)
Jun 14, 2006	29.91	30.24	29.78	30.19	3,294,955	+0.18(+0.59%)
Jun 13, 2006	30.33	30.45	29.96	30.01	4,097,554	-0.28(-0.94%)
Jun 12, 2006	30.67	30.71	30.26	30.30	2,487,705	-0.28(-0.93%)
Jun 09, 2006	30.74	30.84	30.42	30.58	2,860,748	-0.17(-0.55%)
Jun 08, 2006	30.32	30.83	30.19	30.75	6,475,333	+0.43(+1.43%)
Jun 07, 2006	30.17	30.61	30.05	30.32	3,845,993	+0.00(+0.00%)
Jun 06, 2006	29.69	30.54	29.69	30.32	3,926,605	+0.07(+0.23%)
Jun 05, 2006	31.01	31.05	30.23	30.25	4,262,302	-0.83(-2.67%)
Jun 02, 2006	31.46	31.53	30.91	31.08	4,332,626	-0.43(-1.37%)
Jun 01, 2006	31.11	31.57	31.11	31.51	3,574,984	+0.28(+0.89%)
May 31, 2006	30.69	31.24	30.65	31.24	3,457,447	+0.60(+1.95%)
May 30, 2006	31.04	31.10	30.64	30.64	2,758,291	-0.45(-1.44%)
May 26, 2006	31.19	31.36	30.93	31.09	3,015,771	-0.03(-0.09%)
May 25, 2006	31.19	31.28	30.89	31.11	3,219,416	+0.12(+0.39%)
May 24, 2006	31.06	31.36	30.80	30.99	3,821,894	-0.12(-0.39%)
May 23, 2006	31.26	31.63	31.11	31.11	3,293,686	-0.15(-0.48%)
May 22, 2006	31.60	31.84	31.20	31.26	5,571,123	-0.42(-1.32%)
May 19, 2006	31.43	31.92	31.35	31.68	4,605,186	+0.32(+1.02%)
May 18, 2006	31.62	31.89	31.27	31.36	2,863,144	-0.27(-0.85%)
May 17, 2006	31.72	31.87	31.47	31.63	3,869,669	-0.15(-0.47%)
May 16, 2006	31.93	31.93	31.70	31.78	2,178,644	-0.11(-0.33%)
May 15, 2006	31.65	31.89	31.14	31.89	3,464,776	+0.16(+0.49%)
May 12, 2006	31.99	32.15	31.72	31.73	2,945,447	-0.26(-0.80%)
May 11, 2006	32.90	32.90	31.92	31.99	3,487,748	-0.30(-0.92%)
May 10, 2006	32.08	32.30	31.98	32.29	2,899,786	+0.15(+0.46%)
May 09, 2006	32.32	32.46	32.14	32.14	3,179,955	-0.21(-0.66%)
May 08, 2006	32.29	32.46	32.27	32.35	3,103,853	-0.12(-0.37%)
May 05, 2006	32.64	32.70	32.19	32.47	5,411,590	-0.07(-0.22%)
May 04, 2006	32.63	32.78	32.53	32.54	4,944,828	+0.01(+0.02%)
May 03, 2006	32.48	32.70	32.44	32.53	4,391,394	+0.18(+0.55%)
May 02, 2006	31.93	32.48	31.93	32.36	9,147,376	+1.56(+5.07%)

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.