Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	27.92	28.28	27.55	27.76	1,817,045	-0.08(-0.30%)
Mar 29, 2007	28.97	29.19	27.62	27.84	3,547,510	-1.04(-3.58%)
Mar 28, 2007	28.84	28.91	28.36	28.88	1,064,787	-0.07(-0.26%)
Mar 27, 2007	28.80	29.09	28.62	28.95	1,066,787	-0.02(-0.08%)
Mar 26, 2007	28.98	29.06	28.46	28.97	1,037,054	-0.11(-0.39%)
Mar 23, 2007	29.07	29.29	28.97	29.09	806,985	-0.07(-0.23%)
Mar 22, 2007	29.13	29.30	28.93	29.15	669,058	+0.03(+0.10%)
Mar 21, 2007	28.37	29.12	28.25	29.12	736,124	+0.72(+2.53%)
Mar 20, 2007	28.38	28.61	28.32	28.40	710,678	+0.02(+0.08%)
Mar 19, 2007	28.10	28.52	28.10	28.38	1,173,453	+0.46(+1.67%)
Mar 16, 2007	28.02	28.33	27.75	27.92	1,931,177	+0.35(+1.28%)
Mar 15, 2007	27.41	28.00	27.41	27.56	1,702,246	+0.17(+0.63%)
Mar 14, 2007	27.08	27.51	26.93	27.39	2,292,637	+0.31(+1.14%)
Mar 13, 2007	28.12	28.01	27.03	27.08	2,514,370	-1.04(-3.68%)
Mar 12, 2007	28.23	28.55	27.88	28.12	1,852,245	-0.49(-1.70%)
Mar 09, 2007	28.99	29.15	28.44	28.61	1,236,785	-0.35(-1.22%)
Mar 08, 2007	29.14	29.21	28.87	28.96	675,058	+0.20(+0.68%)
Mar 07, 2007	28.83	28.97	28.47	28.76	1,397,850	-0.07(-0.23%)
Mar 06, 2007	28.31	28.83	28.13	28.83	1,619,714	+0.76(+2.70%)
Mar 05, 2007	28.35	28.52	28.07	28.07	1,950,245	-0.29(-1.01%)
Mar 02, 2007	28.93	28.93	28.31	28.36	1,192,119	-0.61(-2.12%)
Mar 01, 2007	29.10	29.14	28.28	28.97	2,460,364	-0.33(-1.13%)
Feb 28, 2007	29.51	29.64	28.83	29.30	1,756,379	-0.36(-1.21%)
Feb 27, 2007	31.55	31.55	29.48	29.66	1,643,180	-1.25(-4.05%)
Feb 26, 2007	31.21	31.31	30.77	30.92	1,145,288	-0.25(-0.79%)
Feb 23, 2007	31.22	31.30	30.82	31.16	746,124	-0.05(-0.17%)
Feb 22, 2007	31.01	31.40	30.95	31.22	996,921	+0.21(+0.68%)
Feb 21, 2007	30.82	31.13	30.68	31.01	734,658	+0.15(+0.49%)
Feb 20, 2007	30.89	31.07	30.53	30.86	821,323	-0.22(-0.70%)
Feb 16, 2007	30.78	31.07	30.67	31.07	492,394	+0.14(+0.46%)
Feb 15, 2007	31.66	31.66	30.83	30.93	515,994	-0.07(-0.22%)
Feb 14, 2007	30.64	31.13	30.63	31.00	522,109	+0.37(+1.20%)
Feb 13, 2007	30.31	30.82	30.26	30.63	646,764	+0.44(+1.47%)
Feb 12, 2007	30.67	30.71	30.17	30.19	849,127	-0.31(-1.01%)
Feb 09, 2007	30.99	31.13	30.41	30.50	603,459	-0.53(-1.72%)
Feb 08, 2007	30.89	31.15	30.83	31.03	949,589	+0.15(+0.49%)
Feb 07, 2007	30.98	31.10	30.79	30.88	798,524	-0.13(-0.41%)
Feb 06, 2007	30.84	31.04	30.63	31.01	786,790	+0.17(+0.56%)
Feb 05, 2007	30.88	31.04	30.77	30.83	860,523	-0.30(-0.96%)
Feb 02, 2007	30.90	31.28	30.89	31.13	932,389	+0.20(+0.65%)
Feb 01, 2007	30.53	31.13	30.47	30.93	1,186,386	+0.40(+1.33%)
Jan 31, 2007	29.96	30.56	29.81	30.53	887,589	+0.56(+1.88%)
Jan 30, 2007	29.66	30.06	29.36	29.96	1,746,779	-0.14(-0.45%)
Jan 29, 2007	29.76	30.41	29.69	30.10	1,502,249	+0.28(+0.93%)
Jan 26, 2007	30.35	30.88	29.24	29.82	2,062,109	-0.52(-1.71%)
Jan 25, 2007	30.19	30.72	30.05	30.34	1,367,717	-0.56(-1.82%)
Jan 24, 2007	30.89	31.05	30.26	30.90	2,258,373	+0.52(+1.70%)
Jan 23, 2007	29.78	30.74	29.47	30.38	3,221,829	+1.76(+6.16%)
Jan 22, 2007	27.90	28.69	27.84	28.62	2,371,305	+0.72(+2.58%)
Jan 19, 2007	27.98	28.02	27.77	27.90	1,569,981	-0.02(-0.08%)
Jan 18, 2007	28.61	28.61	27.89	27.92	1,074,254	-0.68(-2.39%)
Jan 17, 2007	28.58	28.97	28.36	28.61	1,345,051	+0.02(+0.08%)
Jan 16, 2007	28.90	29.10	28.55	28.58	1,123,720	-0.42(-1.45%)
Jan 12, 2007	29.18	29.18	28.85	29.00	594,393	-0.20(-0.67%)
Jan 11, 2007	28.69	29.23	28.67	29.20	836,923	+0.59(+2.07%)
Jan 10, 2007	28.40	28.70	28.13	28.61	754,524	+0.21(+0.74%)
Jan 09, 2007	28.87	28.87	28.17	28.40	1,227,852	-0.46(-1.61%)
Jan 08, 2007	28.75	28.92	28.43	28.86	1,018,521	+0.06(+0.21%)
Jan 05, 2007	29.15	29.15	28.68	28.80	1,250,252	-0.35(-1.21%)
Jan 04, 2007	28.97	29.22	28.70	29.15	1,467,583	+0.11(+0.36%)
Jan 03, 2007	27.91	29.12	27.85	29.05	1,892,778	+1.21(+4.34%)
Dec 29, 2006	27.96	28.12	27.79	27.84	990,655	-0.20(-0.70%)
Dec 28, 2006	27.93	28.11	27.78	28.04	678,792	-0.01(-0.03%)
Dec 27, 2006	28.12	28.25	27.92	28.04	558,793	+0.05(+0.19%)
Dec 26, 2006	27.78	28.07	27.78	27.99	589,059	+0.11(+0.40%)
Dec 22, 2006	27.99	28.18	27.77	27.88	685,192	-0.11(-0.40%)
Dec 21, 2006	27.90	28.24	27.88	27.99	688,925	+0.17(+0.59%)
Dec 20, 2006	28.06	28.25	27.82	27.83	934,789	-0.10(-0.35%)
Dec 19, 2006	27.68	28.04	27.46	27.92	784,390	+0.14(+0.51%)
Dec 18, 2006	28.13	28.14	27.71	27.78	874,523	-0.36(-1.28%)
Dec 15, 2006	28.43	28.47	27.89	28.14	1,313,451	-0.33(-1.16%)
Dec 14, 2006	28.30	28.76	28.20	28.47	717,725	+0.30(+1.06%)
Dec 13, 2006	28.10	28.37	28.06	28.17	1,272,118	+0.17(+0.62%)
Dec 12, 2006	28.27	28.45	27.94	28.00	862,790	-0.40(-1.43%)
Dec 11, 2006	28.10	28.45	27.89	28.40	989,188	+0.31(+1.09%)
Dec 08, 2006	28.43	28.54	27.99	28.10	1,452,783	-0.40(-1.42%)
Dec 07, 2006	28.47	28.76	28.34	28.50	1,312,784	+0.07(+0.26%)
Dec 06, 2006	28.23	28.56	28.01	28.43	1,254,118	+0.14(+0.48%)
Dec 05, 2006	28.73	28.73	27.58	28.29	2,139,175	-0.51(-1.77%)
Dec 04, 2006	28.34	28.90	28.31	28.80	1,034,521	+0.52(+1.83%)
Dec 01, 2006	28.40	29.15	28.02	28.28	1,378,517	-0.66(-2.28%)
Nov 30, 2006	28.83	29.26	28.64	28.94	1,901,711	+0.21(+0.73%)
Nov 29, 2006	28.49	28.81	28.41	28.73	819,323	+0.26(+0.92%)
Nov 28, 2006	28.37	28.61	28.07	28.47	1,865,711	+0.09(+0.32%)
Nov 27, 2006	29.08	29.14	28.34	28.38	1,582,915	-0.89(-3.02%)
Nov 24, 2006	29.29	29.37	28.88	29.27	347,995	-0.20(-0.69%)
Nov 22, 2006	29.13	29.63	29.04	29.47	1,145,453	+0.32(+1.11%)
Nov 21, 2006	29.03	29.24	28.94	29.15	993,455	+0.13(+0.44%)
Nov 20, 2006	28.91	29.10	28.67	29.02	1,423,316	-0.11(-0.39%)
Nov 17, 2006	28.68	29.15	28.68	29.13	1,170,786	+0.31(+1.07%)
Nov 16, 2006	29.06	29.06	28.49	28.82	1,259,318	-0.13(-0.44%)
Nov 15, 2006	28.18	28.97	28.14	28.95	1,280,118	+0.77(+2.74%)
Nov 14, 2006	27.94	28.21	27.55	28.18	1,910,111	+0.23(+0.80%)
Nov 13, 2006	27.74	28.08	27.65	27.95	1,914,377	+0.21(+0.76%)
Nov 10, 2006	27.79	27.88	27.55	27.74	787,324	+0.03(+0.11%)
Nov 09, 2006	28.01	28.14	27.63	27.71	1,146,253	-0.26(-0.94%)
Nov 08, 2006	27.60	28.13	27.53	27.98	1,255,052	+0.02(+0.05%)
Nov 07, 2006	27.35	28.05	27.35	27.96	1,261,852	+0.55(+2.03%)
Nov 06, 2006	27.38	27.51	27.15	27.41	1,006,788	+0.07(+0.27%)
Nov 03, 2006	27.38	27.59	27.06	27.33	1,875,711	+0.02(+0.08%)
Nov 02, 2006	26.90	27.50	26.90	27.31	1,614,381	+0.39(+1.45%)
Nov 01, 2006	27.60	27.80	26.92	26.92	1,805,445	-0.50(-1.81%)
Oct 31, 2006	27.95	28.13	27.33	27.41	1,527,182	-0.62(-2.22%)
Oct 30, 2006	27.59	28.13	27.51	28.04	1,265,718	+0.50(+1.83%)
Oct 27, 2006	27.85	28.04	27.48	27.53	782,390	-0.56(-2.00%)
Oct 26, 2006	28.15	28.30	27.65	28.10	962,122	+0.01(+0.03%)
Oct 25, 2006	27.52	28.33	27.52	28.09	1,544,648	+0.57(+2.07%)
Oct 24, 2006	27.87	27.98	26.93	27.52	1,722,513	-0.07(-0.24%)
Oct 23, 2006	26.24	27.68	26.24	27.59	1,804,379	+1.14(+4.31%)
Oct 20, 2006	27.30	27.34	26.13	26.45	2,913,032	-0.72(-2.65%)
Oct 19, 2006	27.29	27.35	27.04	27.17	1,416,783	-0.14(-0.52%)
Oct 18, 2006	27.39	27.61	27.03	27.31	1,747,046	-0.02(-0.08%)
Oct 17, 2006	27.33	27.63	27.16	27.33	2,397,972	+0.29(+1.08%)
Oct 16, 2006	26.37	27.06	26.36	27.04	2,294,106	+0.68(+2.59%)
Oct 13, 2006	26.32	26.63	26.17	26.36	994,255	+0.01(+0.03%)
Oct 12, 2006	25.84	26.40	25.70	26.35	1,595,981	+0.70(+2.72%)
Oct 11, 2006	25.59	25.79	25.37	25.65	1,284,785	+0.14(+0.53%)
Oct 10, 2006	25.67	25.71	25.30	25.52	1,486,782	-0.29(-1.10%)
Oct 09, 2006	25.56	25.82	25.36	25.80	814,523	+0.25(+0.97%)
Oct 06, 2006	25.87	25.94	25.39	25.55	1,371,317	-0.43(-1.65%)
Oct 05, 2006	25.80	26.03	25.61	25.98	1,461,183	+0.14(+0.55%)
Oct 04, 2006	25.04	25.88	25.01	25.84	1,999,976	+0.81(+3.24%)
Oct 03, 2006	25.33	25.33	24.89	25.03	2,195,841	-0.33(-1.30%)
Oct 02, 2006	25.49	25.57	25.15	25.36	1,398,117	-0.12(-0.47%)
Sep 29, 2006	26.14	26.27	25.46	25.48	1,662,514	-0.32(-1.22%)
Sep 28, 2006	26.14	26.24	25.40	25.79	3,317,961	+1.25(+5.10%)
Sep 27, 2006	24.30	24.67	24.30	24.54	1,222,785	+0.24(+0.99%)
Sep 26, 2006	24.17	24.44	24.10	24.30	2,081,842	+0.15(+0.62%)
Sep 25, 2006	24.20	24.39	23.96	24.15	1,672,247	+0.14(+0.59%)
Sep 22, 2006	24.26	24.35	23.84	24.01	1,441,716	-0.38(-1.54%)
Sep 21, 2006	24.67	24.75	24.14	24.38	1,977,043	-0.35(-1.43%)
Sep 20, 2006	24.49	25.00	24.49	24.74	2,593,836	+0.58(+2.42%)
Sep 19, 2006	24.51	24.70	24.15	24.15	2,352,639	-0.28(-1.14%)
Sep 18, 2006	24.23	24.77	24.03	24.43	2,847,433	+0.42(+1.75%)
Sep 15, 2006	24.18	24.56	23.96	24.01	2,068,909	+0.08(+0.34%)
Sep 14, 2006	23.93	23.95	23.63	23.93	1,675,980	-0.07(-0.28%)
Sep 13, 2006	23.50	24.05	23.12	23.99	2,189,041	+0.57(+2.43%)
Sep 12, 2006	22.56	23.54	22.43	23.42	3,125,163	+0.88(+3.93%)
Sep 11, 2006	22.59	22.72	22.47	22.54	2,492,237	-0.28(-1.22%)
Sep 08, 2006	22.67	23.12	22.52	22.82	1,915,977	+0.16(+0.73%)
Sep 07, 2006	22.94	23.00	22.64	22.65	1,918,777	-0.29(-1.27%)
Sep 06, 2006	23.31	23.39	22.90	22.94	1,282,385	-0.58(-2.46%)
Sep 05, 2006	24.68	24.68	23.52	23.52	2,760,368	-0.17(-0.73%)
Sep 01, 2006	23.38	23.73	23.37	23.69	1,365,450	+0.49(+2.10%)
Aug 31, 2006	23.49	23.59	23.15	23.21	727,458	-0.16(-0.71%)
Aug 30, 2006	22.95	23.39	22.83	23.37	1,175,586	+0.34(+1.50%)
Aug 29, 2006	23.01	23.22	22.85	23.03	2,029,843	+0.02(+0.10%)
Aug 28, 2006	22.88	23.26	22.85	23.00	1,761,046	+0.14(+0.59%)
Aug 25, 2006	22.69	23.12	22.69	22.87	2,144,375	+0.18(+0.79%)
Aug 24, 2006	23.33	23.51	22.67	22.69	2,574,236	-0.61(-2.61%)
Aug 23, 2006	23.78	24.06	23.24	23.30	1,077,987	-0.47(-1.99%)
Aug 22, 2006	24.26	24.39	23.73	23.77	1,581,848	-0.46(-1.89%)
Aug 21, 2006	24.60	24.66	24.14	24.23	1,032,254	-0.38(-1.52%)
Aug 18, 2006	24.65	24.73	24.14	24.60	1,711,046	-0.02(-0.06%)
Aug 17, 2006	24.35	24.70	24.17	24.62	1,716,246	+0.27(+1.11%)
Aug 16, 2006	24.15	24.47	23.94	24.35	1,943,310	+0.29(+1.22%)
Aug 15, 2006	23.59	24.08	23.54	24.05	2,106,375	+0.38(+1.58%)
Aug 14, 2006	23.63	24.25	23.63	23.68	1,244,652	+0.01(+0.03%)
Aug 11, 2006	24.15	24.15	23.62	23.67	2,481,304	-0.58(-2.38%)
Aug 10, 2006	23.74	24.35	23.60	24.25	1,655,314	+0.51(+2.15%)
Aug 09, 2006	24.41	24.56	23.70	23.74	2,326,506	-0.39(-1.62%)
Aug 08, 2006	24.07	24.71	23.89	24.13	2,595,970	+0.16(+0.69%)
Aug 07, 2006	24.38	24.38	23.93	23.96	1,724,513	-0.52(-2.11%)
Aug 04, 2006	25.13	25.13	24.36	24.48	2,456,371	-0.46(-1.86%)
Aug 03, 2006	23.99	25.14	23.98	24.95	1,702,113	+0.58(+2.37%)
Aug 02, 2006	24.32	24.88	24.24	24.37	2,801,834	+0.24(+0.99%)
Aug 01, 2006	24.23	24.23	23.51	24.13	2,192,374	-0.14(-0.59%)
Jul 31, 2006	24.26	24.56	24.09	24.27	1,653,447	-0.11(-0.43%)
Jul 28, 2006	24.16	24.68	24.12	24.38	2,242,640	+0.43(+1.79%)
Jul 27, 2006	24.21	24.53	23.83	23.95	2,217,041	-0.10(-0.41%)
Jul 26, 2006	25.13	25.32	22.92	24.05	6,022,063	-2.02(-7.74%)
Jul 25, 2006	25.17	26.15	25.01	26.06	3,046,898	+0.95(+3.79%)
Jul 24, 2006	24.43	25.25	24.52	25.11	4,418,215	+0.69(+2.83%)
Jul 21, 2006	24.83	24.84	23.61	24.42	4,522,081	-0.41(-1.66%)
Jul 20, 2006	26.78	26.82	24.83	24.83	3,438,226	-2.10(-7.80%)
Jul 19, 2006	26.63	27.07	26.48	26.93	1,571,715	+0.32(+1.18%)
Jul 18, 2006	26.39	26.74	25.90	26.62	2,721,968	+0.22(+0.85%)
Jul 17, 2006	26.25	26.73	26.25	26.39	2,088,509	-0.22(-0.85%)
Jul 14, 2006	27.43	27.88	26.49	26.62	4,430,615	-0.81(-2.95%)
Jul 13, 2006	29.53	29.54	27.33	27.43	5,136,473	-2.10(-7.11%)
Jul 12, 2006	30.26	30.44	29.51	29.53	1,795,712	-0.64(-2.14%)
Jul 11, 2006	29.52	30.18	29.39	30.17	1,490,916	+0.50(+1.69%)
Jul 10, 2006	29.98	30.38	29.57	29.67	1,171,053	-0.29(-0.95%)
Jul 07, 2006	30.68	30.76	29.91	29.96	1,281,851	-1.02(-3.29%)
Jul 06, 2006	31.08	31.30	30.88	30.98	532,793	+0.21(+0.68%)
Jul 05, 2006	31.31	31.31	30.46	30.77	879,456	-0.60(-1.91%)
Jul 03, 2006	31.35	31.43	31.21	31.37	267,196	-0.13(-0.43%)
Jun 30, 2006	31.16	31.51	30.98	31.50	1,630,647	+0.34(+1.08%)
Jun 29, 2006	30.43	31.16	30.41	31.16	758,124	+0.92(+3.05%)
Jun 28, 2006	30.24	30.36	29.98	30.24	788,657	+0.06(+0.20%)
Jun 27, 2006	30.53	30.87	29.96	30.18	1,257,452	-0.23(-0.76%)
Jun 26, 2006	30.59	30.65	30.14	30.41	1,491,982	-0.15(-0.49%)
Jun 23, 2006	30.29	30.93	30.04	30.56	915,056	+0.14(+0.47%)
Jun 22, 2006	30.49	30.55	30.35	30.42	1,357,850	-0.07(-0.22%)
Jun 21, 2006	29.89	30.62	29.69	30.49	1,363,184	+0.50(+1.65%)
Jun 20, 2006	29.99	30.13	29.78	29.99	1,081,720	-0.04(-0.12%)
Jun 19, 2006	30.20	30.49	30.03	30.03	1,414,516	-0.16(-0.52%)
Jun 16, 2006	30.36	30.41	29.98	30.19	1,047,187	-0.16(-0.52%)
Jun 15, 2006	29.26	30.56	29.26	30.35	2,551,037	+1.18(+4.04%)
Jun 14, 2006	28.20	29.32	28.08	29.17	2,009,043	+0.81(+2.86%)
Jun 13, 2006	28.96	29.23	28.35	28.36	1,870,778	-0.60(-2.07%)
Jun 12, 2006	30.01	30.03	28.86	28.96	2,273,440	-0.98(-3.28%)
Jun 09, 2006	29.18	30.41	29.13	29.94	2,129,575	+0.91(+3.15%)
Jun 08, 2006	29.92	29.92	28.16	29.03	3,026,631	-1.06(-3.54%)
Jun 07, 2006	30.20	30.60	30.09	30.09	895,722	-0.10(-0.32%)
Jun 06, 2006	30.41	30.58	30.05	30.19	1,205,719	-0.20(-0.67%)
Jun 05, 2006	30.88	30.88	30.31	30.39	1,035,988	-0.73(-2.34%)
Jun 02, 2006	31.50	31.50	30.93	31.12	777,991	-0.36(-1.14%)
Jun 01, 2006	30.78	31.49	30.69	31.48	797,190	+0.70(+2.27%)
May 31, 2006	30.39	30.80	30.26	30.78	1,470,782	+0.41(+1.33%)
May 30, 2006	31.07	31.07	30.36	30.38	932,789	-0.86(-2.76%)
May 26, 2006	31.24	31.31	30.97	31.24	1,231,585	+0.19(+0.60%)
May 25, 2006	31.42	31.43	30.94	31.05	1,301,584	-0.03(-0.10%)
May 24, 2006	31.02	31.15	30.69	31.08	1,208,919	+0.06(+0.19%)
May 23, 2006	30.83	31.38	30.82	31.02	1,640,514	+0.40(+1.30%)
May 22, 2006	31.11	31.24	30.38	30.62	1,589,581	-0.49(-1.57%)
May 19, 2006	30.89	31.23	30.47	31.11	1,502,915	+0.31(+1.02%)
May 18, 2006	31.33	31.56	30.79	30.80	1,044,254	-0.58(-1.84%)
May 17, 2006	31.83	32.10	31.35	31.37	1,175,053	-0.82(-2.54%)
May 16, 2006	32.45	32.66	32.17	32.19	1,002,255	-0.17(-0.53%)
May 15, 2006	32.60	32.68	31.87	32.36	2,279,173	-0.23(-0.71%)
May 12, 2006	32.49	32.85	32.47	32.60	2,201,307	+0.11(+0.35%)
May 11, 2006	32.78	32.91	32.36	32.48	1,249,452	-0.20(-0.62%)
May 10, 2006	32.63	32.85	32.48	32.69	1,085,720	-0.24(-0.73%)
May 09, 2006	31.95	32.96	31.95	32.93	1,111,720	+0.71(+2.19%)
May 08, 2006	32.23	32.33	31.88	32.22	996,388	+0.13(+0.40%)
May 05, 2006	31.81	32.40	31.81	32.09	1,814,245	+0.29(+0.92%)
May 04, 2006	31.36	31.87	31.34	31.80	845,723	+0.59(+1.90%)
May 03, 2006	31.20	31.46	31.13	31.21	620,392	+0.01(+0.02%)
May 02, 2006	31.34	31.43	30.96	31.20	947,989	-0.08(-0.26%)
May 01, 2006	31.76	32.06	31.16	31.28	1,284,785	-0.42(-1.32%)
Apr 28, 2006	31.61	31.76	31.33	31.70	681,458	+0.05(+0.17%)
Apr 27, 2006	31.62	32.05	31.21	31.65	1,376,517	-0.16(-0.52%)
Apr 26, 2006	31.34	32.16	31.34	31.82	1,486,916	+0.54(+1.73%)
Apr 25, 2006	31.61	31.73	31.14	31.28	1,378,250	-0.61(-1.91%)
Apr 24, 2006	31.52	31.94	31.25	31.88	1,737,046	+0.18(+0.57%)
Apr 21, 2006	32.24	32.40	31.39	31.70	3,379,560	+0.87(+2.82%)
Apr 20, 2006	31.43	31.43	30.31	30.83	2,194,774	-0.61(-1.93%)
Apr 19, 2006	30.32	31.46	30.32	31.44	1,977,710	+1.08(+3.56%)
Apr 18, 2006	28.60	30.84	29.25	30.36	3,523,825	+1.77(+6.19%)
Apr 17, 2006	28.90	29.00	28.55	28.59	587,859	-0.39(-1.35%)
Apr 13, 2006	28.55	29.06	28.58	28.98	983,321	+0.43(+1.50%)
Apr 12, 2006	28.58	28.79	28.38	28.55	554,260	+0.02(+0.05%)
Apr 11, 2006	28.69	28.69	28.22	28.54	1,222,785	-0.20(-0.68%)
Apr 10, 2006	29.24	29.25	28.64	28.73	873,056	-0.45(-1.54%)
Apr 07, 2006	29.25	29.44	29.03	29.18	1,006,255	+0.10(+0.34%)
Apr 06, 2006	29.13	29.18	28.94	29.09	744,124	-0.02(-0.08%)
Apr 05, 2006	29.39	29.43	28.98	29.11	1,066,921	-0.22(-0.74%)
Apr 04, 2006	28.87	29.54	28.76	29.33	1,240,652	+0.34(+1.19%)

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.