Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.43	27.47	26.95	26.98	28,609,884	-0.43(-1.56%)
Apr 27, 2007	27.71	27.78	27.37	27.41	15,874,543	-0.37(-1.33%)
Apr 26, 2007	28.09	28.14	27.71	27.78	16,030,678	-0.36(-1.29%)
Apr 25, 2007	28.09	28.28	27.93	28.14	15,899,481	+0.14(+0.48%)
Apr 24, 2007	27.85	28.07	27.54	28.01	18,629,814	+0.07(+0.25%)
Apr 23, 2007	27.92	28.06	27.82	27.94	11,105,146	+0.00(+0.00%)
Apr 20, 2007	28.02	28.03	27.73	27.94	19,245,686	+0.21(+0.77%)
Apr 19, 2007	27.71	27.91	27.49	27.72	15,474,083	-0.09(-0.33%)
Apr 18, 2007	28.06	28.10	27.66	27.81	15,694,746	-0.28(-1.01%)
Apr 17, 2007	27.67	28.14	27.57	28.10	22,067,244	+0.63(+2.28%)
Apr 16, 2007	27.07	27.64	27.01	27.47	16,161,237	+0.48(+1.77%)
Apr 13, 2007	27.05	27.07	26.90	27.00	15,107,152	-0.09(-0.34%)
Apr 12, 2007	27.00	27.21	26.79	27.09	15,970,049	+0.04(+0.13%)
Apr 11, 2007	27.16	27.31	26.91	27.05	22,339,218	-0.19(-0.68%)
Apr 10, 2007	27.14	27.47	27.09	27.24	15,409,377	+0.11(+0.39%)
Apr 09, 2007	27.24	27.25	26.97	27.13	10,263,491	+0.04(+0.16%)
Apr 05, 2007	27.15	27.15	26.92	27.09	15,067,302	-0.06(-0.24%)
Apr 04, 2007	26.80	27.26	26.75	27.15	26,906,796	+0.34(+1.28%)
Apr 03, 2007	26.28	26.92	26.22	26.81	22,264,086	+0.60(+2.28%)
Apr 02, 2007	26.13	26.26	26.08	26.21	13,848,420	+0.04(+0.14%)
Mar 30, 2007	26.20	26.50	25.90	26.18	17,786,464	-0.06(-0.22%)
Mar 29, 2007	26.34	26.40	26.00	26.23	20,188,272	+0.04(+0.14%)
Mar 28, 2007	26.49	26.54	26.08	26.20	19,627,232	-0.41(-1.53%)
Mar 27, 2007	26.88	26.92	26.56	26.60	18,005,808	-0.41(-1.50%)
Mar 26, 2007	27.18	27.27	26.77	27.01	16,597,771	-0.22(-0.81%)
Mar 23, 2007	27.32	27.41	27.12	27.23	16,234,885	-0.08(-0.29%)
Mar 22, 2007	27.60	27.71	27.18	27.31	13,316,815	-0.29(-1.06%)
Mar 21, 2007	27.02	27.73	26.94	27.60	21,482,252	+0.58(+2.14%)
Mar 20, 2007	26.82	27.07	26.72	27.02	15,552,740	+0.15(+0.56%)
Mar 19, 2007	26.82	26.92	26.62	26.87	13,188,296	+0.15(+0.56%)
Mar 16, 2007	26.71	26.95	26.60	26.72	23,704,594	+0.01(+0.05%)
Mar 15, 2007	26.69	26.93	26.52	26.71	14,247,818	-0.05(-0.19%)
Mar 14, 2007	26.56	26.77	26.00	26.76	34,026,132	+0.15(+0.56%)
Mar 13, 2007	27.19	27.17	26.54	26.61	30,026,114	-0.58(-2.15%)
Mar 12, 2007	27.58	27.62	27.15	27.19	19,924,400	-0.36(-1.29%)
Mar 09, 2007	27.89	27.91	27.42	27.55	16,825,010	-0.09(-0.34%)
Mar 08, 2007	27.62	27.87	27.59	27.64	16,431,868	+0.06(+0.23%)
Mar 07, 2007	27.58	27.78	27.44	27.58	17,293,106	-0.06(-0.23%)
Mar 06, 2007	27.80	27.80	27.38	27.64	24,524,496	+0.09(+0.34%)
Mar 05, 2007	27.61	27.93	27.49	27.55	32,052,192	-0.24(-0.87%)
Mar 02, 2007	28.01	28.06	27.76	27.79	27,400,294	-0.31(-1.12%)
Mar 01, 2007	27.91	28.25	27.54	28.11	29,671,036	-0.10(-0.35%)
Feb 28, 2007	27.99	28.39	27.99	28.21	36,655,512	-0.16(-0.58%)
Feb 27, 2007	28.85	28.87	28.18	28.37	32,956,652	-0.69(-2.38%)
Feb 26, 2007	29.21	29.21	28.72	29.06	17,121,782	-0.12(-0.41%)
Feb 23, 2007	29.51	29.56	29.08	29.18	19,270,752	-0.16(-0.53%)
Feb 22, 2007	29.33	29.42	29.20	29.34	13,312,689	-0.09(-0.29%)
Feb 21, 2007	29.13	29.51	28.96	29.42	16,726,199	+0.00(+0.00%)
Feb 20, 2007	29.03	29.78	29.00	29.42	25,129,160	-0.10(-0.34%)
Feb 16, 2007	29.57	29.68	29.35	29.52	15,489,503	-0.16(-0.53%)
Feb 15, 2007	29.62	29.82	29.44	29.68	15,198,962	-0.05(-0.17%)
Feb 14, 2007	29.72	29.89	29.57	29.73	28,794,164	-0.02(-0.07%)
Feb 13, 2007	29.42	29.81	29.34	29.75	18,491,416	+0.23(+0.77%)
Feb 12, 2007	29.65	29.93	29.40	29.52	25,939,284	+0.31(+1.07%)
Feb 09, 2007	29.37	29.51	29.15	29.21	13,081,378	-0.06(-0.22%)
Feb 08, 2007	29.37	29.40	29.17	29.28	16,809,992	-0.19(-0.65%)
Feb 07, 2007	29.37	29.54	29.23	29.47	11,715,834	+0.06(+0.22%)
Feb 06, 2007	29.28	29.48	29.15	29.40	11,364,518	+0.17(+0.58%)
Feb 05, 2007	28.98	29.37	28.88	29.23	12,656,655	+0.14(+0.49%)
Feb 02, 2007	29.14	29.31	28.93	29.09	13,935,177	-0.18(-0.61%)
Feb 01, 2007	29.05	29.34	28.99	29.27	17,606,806	+0.24(+0.83%)
Jan 31, 2007	28.48	29.18	28.46	29.03	16,323,792	+0.41(+1.42%)
Jan 30, 2007	28.58	28.77	28.51	28.62	12,171,437	+0.19(+0.65%)
Jan 29, 2007	28.71	28.87	28.38	28.43	17,050,146	-0.02(-0.08%)
Jan 26, 2007	28.58	28.66	28.24	28.46	13,751,448	-0.11(-0.37%)
Jan 25, 2007	28.88	28.98	28.51	28.56	15,560,384	-0.43(-1.47%)
Jan 24, 2007	28.87	29.06	28.80	28.99	13,806,890	+0.19(+0.64%)
Jan 23, 2007	28.52	28.93	28.50	28.80	15,973,318	+0.27(+0.95%)
Jan 22, 2007	28.97	28.97	28.48	28.53	19,882,854	-0.36(-1.23%)
Jan 19, 2007	29.19	29.20	28.82	28.89	17,019,688	-0.23(-0.78%)
Jan 18, 2007	28.53	29.17	28.51	29.12	26,408,104	+0.41(+1.44%)
Jan 17, 2007	28.63	28.83	28.56	28.71	17,866,188	+0.00(+0.00%)
Jan 16, 2007	28.50	28.80	28.44	28.71	17,741,128	+0.13(+0.45%)
Jan 12, 2007	28.46	28.76	28.39	28.58	15,746,218	+0.02(+0.07%)
Jan 11, 2007	28.25	28.63	28.25	28.56	17,052,250	+0.21(+0.75%)
Jan 10, 2007	28.38	28.45	27.83	28.34	21,509,324	+0.33(+1.17%)
Jan 09, 2007	28.14	28.39	27.94	28.01	28,550,390	-0.12(-0.43%)
Jan 08, 2007	28.46	28.46	27.96	28.14	24,513,970	-0.21(-0.75%)
Jan 05, 2007	28.81	28.95	28.30	28.35	30,424,732	-0.56(-1.92%)
Jan 04, 2007	29.21	29.34	28.77	28.90	31,327,234	-0.36(-1.22%)
Jan 03, 2007	29.42	29.81	29.18	29.26	71,377,584	+0.65(+2.27%)
Dec 29, 2006	28.26	28.71	28.25	28.61	16,297,545	+0.31(+1.08%)
Dec 28, 2006	28.08	28.36	28.06	28.31	12,478,400	+0.12(+0.43%)
Dec 27, 2006	27.92	28.27	27.91	28.18	12,263,231	+0.36(+1.28%)
Dec 26, 2006	27.52	27.94	27.49	27.83	10,183,825	+0.12(+0.44%)
Dec 22, 2006	27.75	27.84	27.61	27.71	11,104,715	-0.01(-0.05%)
Dec 21, 2006	27.96	28.05	27.54	27.72	20,752,092	-0.16(-0.56%)
Dec 20, 2006	28.18	28.40	27.88	27.88	18,878,872	-0.36(-1.29%)
Dec 19, 2006	28.32	28.33	28.08	28.24	20,967,260	-0.23(-0.80%)
Dec 18, 2006	28.55	28.71	28.27	28.47	19,765,514	+0.05(+0.18%)
Dec 15, 2006	28.58	28.76	28.38	28.42	36,461,116	-0.06(-0.20%)
Dec 14, 2006	27.86	28.57	27.69	28.48	34,098,888	+0.61(+2.20%)
Dec 13, 2006	27.75	27.99	27.64	27.86	26,112,930	+0.29(+1.06%)
Dec 12, 2006	27.57	27.59	27.20	27.57	24,973,642	-0.06(-0.23%)
Dec 11, 2006	27.64	27.75	27.40	27.64	21,964,224	-0.01(-0.03%)
Dec 08, 2006	27.76	28.00	27.57	27.64	15,814,713	-0.09(-0.33%)
Dec 07, 2006	28.19	28.40	27.71	27.74	22,968,768	-0.71(-2.48%)
Dec 06, 2006	28.16	28.58	27.97	28.44	25,194,706	+0.39(+1.40%)
Dec 05, 2006	28.06	28.28	27.81	28.05	16,705,145	+0.12(+0.43%)
Dec 04, 2006	27.57	28.12	27.37	27.93	20,429,828	+0.16(+0.59%)
Dec 01, 2006	27.76	28.47	27.53	27.76	66,360,624	+0.71(+2.63%)
Nov 30, 2006	26.72	27.26	26.52	27.05	24,355,084	+0.25(+0.93%)
Nov 29, 2006	26.50	26.89	26.40	26.80	16,850,836	+0.39(+1.48%)
Nov 28, 2006	26.58	26.68	26.35	26.41	16,711,882	-0.37(-1.38%)
Nov 27, 2006	27.14	27.18	26.69	26.78	17,218,856	-0.09(-0.34%)
Nov 24, 2006	26.97	27.18	26.87	26.87	4,300,854	-0.27(-1.00%)
Nov 22, 2006	27.02	27.29	27.00	27.14	19,833,166	+0.13(+0.47%)
Nov 21, 2006	27.37	27.39	27.01	27.02	12,658,058	-0.35(-1.28%)
Nov 20, 2006	27.17	27.68	26.97	27.37	22,047,176	+0.09(+0.34%)
Nov 17, 2006	26.91	27.28	26.82	27.27	23,499,320	+0.33(+1.24%)
Nov 16, 2006	26.93	27.00	26.48	26.94	26,619,764	+0.14(+0.50%)
Nov 15, 2006	26.91	27.28	26.65	26.80	39,943,540	-0.24(-0.90%)
Nov 14, 2006	25.52	27.12	25.48	27.05	69,414,680	+1.11(+4.29%)
Nov 13, 2006	26.18	26.20	25.83	25.93	28,927,952	-0.17(-0.65%)
Nov 10, 2006	26.22	26.25	25.99	26.10	19,903,626	-0.15(-0.57%)
Nov 09, 2006	26.54	26.65	26.21	26.25	26,171,880	-0.29(-1.07%)
Nov 08, 2006	26.36	26.71	26.36	26.54	19,561,574	+0.01(+0.05%)
Nov 07, 2006	26.48	26.70	26.44	26.52	24,409,544	+0.01(+0.03%)
Nov 06, 2006	26.08	26.55	26.04	26.52	23,673,926	+0.01(+0.05%)
Nov 03, 2006	26.60	26.65	26.22	26.50	19,647,612	+0.00(+0.00%)
Nov 02, 2006	26.40	26.72	26.30	26.50	23,347,032	-0.11(-0.40%)
Nov 01, 2006	26.72	26.82	26.52	26.61	20,205,676	+0.01(+0.05%)
Oct 31, 2006	26.54	26.70	26.33	26.60	20,311,226	+0.06(+0.21%)
Oct 30, 2006	26.28	26.57	26.26	26.54	14,373,656	+0.13(+0.49%)
Oct 27, 2006	26.53	26.60	26.22	26.41	20,965,014	-0.22(-0.83%)
Oct 26, 2006	26.25	26.75	26.10	26.63	21,566,168	+0.56(+2.13%)
Oct 25, 2006	26.05	26.15	25.88	26.08	17,364,548	+0.07(+0.27%)
Oct 24, 2006	25.78	26.05	25.77	26.00	17,172,116	+0.19(+0.72%)
Oct 23, 2006	25.51	25.90	25.51	25.82	16,128,975	+0.18(+0.69%)
Oct 20, 2006	25.63	25.70	25.33	25.64	15,696,812	+0.06(+0.22%)
Oct 19, 2006	25.53	25.78	25.43	25.58	13,828,645	+0.01(+0.06%)
Oct 18, 2006	25.61	25.83	25.47	25.57	17,407,638	+0.09(+0.36%)
Oct 17, 2006	25.61	25.76	25.43	25.48	21,299,488	-0.42(-1.62%)
Oct 16, 2006	25.97	26.10	25.83	25.90	18,449,516	-0.39(-1.49%)
Oct 13, 2006	26.67	26.68	26.04	26.29	27,132,070	-0.71(-2.64%)
Oct 12, 2006	27.06	27.24	26.90	27.00	18,558,854	-0.01(-0.05%)
Oct 11, 2006	26.76	27.22	26.76	27.02	16,182,451	+0.11(+0.42%)
Oct 10, 2006	26.90	26.98	26.74	26.90	12,856,384	+0.04(+0.16%)
Oct 09, 2006	26.23	26.89	26.21	26.86	13,319,847	+0.40(+1.51%)
Oct 06, 2006	26.40	26.54	26.22	26.46	15,233,349	-0.09(-0.32%)
Oct 05, 2006	26.66	26.71	26.34	26.55	15,383,252	-0.16(-0.61%)
Oct 04, 2006	26.20	26.82	26.10	26.71	17,244,260	+0.47(+1.79%)
Oct 03, 2006	25.93	26.39	25.83	26.24	14,178,418	+0.35(+1.35%)
Oct 02, 2006	25.78	26.14	25.63	25.89	12,099,573	+0.05(+0.19%)
Sep 29, 2006	25.99	26.23	25.81	25.84	11,909,388	-0.31(-1.17%)
Sep 28, 2006	25.91	26.19	25.72	26.15	13,815,171	+0.17(+0.66%)
Sep 27, 2006	26.09	26.25	25.81	25.98	12,584,090	-0.11(-0.44%)
Sep 26, 2006	25.86	26.47	25.79	26.09	19,443,812	+0.03(+0.11%)
Sep 25, 2006	25.62	26.15	25.41	26.06	15,277,843	+0.44(+1.72%)
Sep 22, 2006	25.56	25.63	25.22	25.62	10,967,304	+0.08(+0.31%)
Sep 21, 2006	25.97	26.16	25.48	25.54	16,021,180	-0.38(-1.46%)
Sep 20, 2006	25.96	26.06	25.62	25.92	17,959,104	+0.07(+0.28%)
Sep 19, 2006	26.15	26.18	25.72	25.85	16,680,863	-0.21(-0.82%)
Sep 18, 2006	26.18	26.24	25.83	26.06	19,605,646	-0.46(-1.72%)
Sep 15, 2006	26.66	26.82	26.18	26.52	20,880,800	+0.00(+0.00%)
Sep 14, 2006	26.22	26.62	25.94	26.52	20,852,306	+0.04(+0.13%)
Sep 13, 2006	26.15	26.75	25.93	26.48	28,668,430	+0.36(+1.39%)
Sep 12, 2006	25.08	26.23	25.06	26.12	34,291,600	+1.14(+4.56%)
Sep 11, 2006	24.42	25.10	24.37	24.98	18,683,492	+0.56(+2.28%)
Sep 08, 2006	24.56	24.63	24.34	24.42	10,428,750	-0.04(-0.17%)
Sep 07, 2006	24.19	24.67	24.05	24.47	16,240,981	+0.12(+0.50%)
Sep 06, 2006	24.49	24.58	24.20	24.34	16,409,972	-0.43(-1.73%)
Sep 05, 2006	24.69	24.88	24.57	24.77	12,285,407	+0.09(+0.38%)
Sep 01, 2006	24.44	24.84	24.35	24.68	12,835,752	+0.25(+1.02%)
Aug 31, 2006	24.30	24.54	24.20	24.43	14,932,281	+0.12(+0.50%)
Aug 30, 2006	24.32	24.59	24.10	24.31	17,297,596	+0.02(+0.09%)
Aug 29, 2006	24.10	24.37	23.95	24.29	14,210,700	+0.29(+1.19%)
Aug 28, 2006	23.87	24.34	23.87	24.00	15,541,436	+0.15(+0.63%)
Aug 25, 2006	23.94	24.00	23.71	23.85	14,476,258	+0.05(+0.21%)
Aug 24, 2006	23.95	23.97	23.57	23.80	22,717,948	-0.17(-0.71%)
Aug 23, 2006	24.05	24.15	23.87	23.97	20,357,684	-0.29(-1.20%)
Aug 22, 2006	24.47	24.49	24.20	24.27	16,393,831	-0.17(-0.70%)
Aug 21, 2006	24.33	24.51	24.25	24.44	17,924,436	-0.33(-1.35%)
Aug 18, 2006	24.77	24.88	24.46	24.77	14,796,695	+0.04(+0.14%)
Aug 17, 2006	24.58	25.01	24.51	24.74	18,531,626	+0.16(+0.64%)
Aug 16, 2006	24.62	24.66	24.24	24.58	17,600,350	+0.04(+0.17%)
Aug 15, 2006	24.54	24.76	24.05	24.54	29,515,352	+0.84(+3.55%)
Aug 14, 2006	23.77	24.34	23.59	23.70	27,443,524	-0.01(-0.03%)
Aug 11, 2006	24.00	24.03	23.56	23.70	16,737,708	-0.24(-1.01%)
Aug 10, 2006	23.73	24.04	23.65	23.95	13,788,643	+0.15(+0.63%)
Aug 09, 2006	24.49	24.57	23.80	23.80	23,465,354	-0.66(-2.71%)
Aug 08, 2006	24.79	24.86	24.31	24.46	12,593,353	-0.26(-1.04%)
Aug 07, 2006	24.73	24.79	24.44	24.72	9,499,158	-0.01(-0.06%)
Aug 04, 2006	25.08	25.09	24.48	24.73	14,860,979	+0.10(+0.40%)
Aug 03, 2006	24.08	24.72	23.88	24.63	16,048,128	+0.33(+1.35%)
Aug 02, 2006	24.33	24.47	24.09	24.30	17,605,682	-0.02(-0.09%)
Aug 01, 2006	24.58	24.58	24.19	24.32	13,224,403	-0.41(-1.64%)
Jul 31, 2006	24.64	24.79	24.47	24.73	12,045,114	+0.09(+0.35%)
Jul 28, 2006	24.47	24.94	24.43	24.64	13,424,273	+0.41(+1.68%)
Jul 27, 2006	24.70	24.85	24.15	24.24	16,275,789	-0.48(-1.96%)
Jul 26, 2006	24.94	24.94	24.59	24.72	13,097,099	-0.38(-1.53%)
Jul 25, 2006	24.54	25.18	24.45	25.11	15,401,077	+0.45(+1.82%)
Jul 24, 2006	24.32	24.82	24.26	24.66	13,398,167	+0.54(+2.24%)
Jul 21, 2006	24.27	24.27	23.81	24.12	19,755,128	-0.09(-0.38%)
Jul 20, 2006	24.59	25.04	24.20	24.21	24,644,924	-0.26(-1.08%)
Jul 19, 2006	23.60	24.57	23.55	24.47	27,540,512	+0.87(+3.68%)
Jul 18, 2006	23.83	23.92	23.40	23.60	35,012,476	-0.33(-1.40%)
Jul 17, 2006	24.17	24.56	23.80	23.94	19,858,150	-0.17(-0.71%)
Jul 14, 2006	24.20	24.49	23.95	24.11	22,912,624	-0.16(-0.67%)
Jul 13, 2006	23.87	24.28	23.69	24.27	29,341,168	+0.33(+1.37%)
Jul 12, 2006	24.41	24.54	23.92	23.95	35,994,844	-0.55(-2.24%)
Jul 11, 2006	24.86	24.89	24.15	24.49	30,189,070	-0.44(-1.77%)
Jul 10, 2006	25.22	25.34	24.84	24.94	18,175,116	-0.26(-1.05%)
Jul 07, 2006	25.30	25.43	25.14	25.20	20,458,602	-0.07(-0.28%)
Jul 06, 2006	25.26	25.46	25.22	25.27	15,065,902	-0.04(-0.17%)
Jul 05, 2006	25.49	25.49	25.21	25.31	19,650,700	-0.17(-0.67%)
Jul 03, 2006	25.55	25.63	25.43	25.48	11,151,173	-0.01(-0.06%)
Jun 30, 2006	25.98	26.00	25.39	25.50	33,766,520	-0.48(-1.84%)
Jun 29, 2006	25.79	26.05	25.54	25.98	28,166,930	+0.21(+0.83%)
Jun 28, 2006	25.84	25.97	25.65	25.76	37,832,272	-0.15(-0.58%)
Jun 27, 2006	26.04	26.15	25.86	25.91	14,081,992	-0.19(-0.74%)
Jun 26, 2006	25.83	26.22	25.83	26.10	10,519,983	+0.16(+0.63%)
Jun 23, 2006	25.90	27.64	25.88	25.94	11,399,888	-0.05(-0.19%)
Jun 22, 2006	26.32	26.33	25.91	25.99	14,112,169	-0.13(-0.49%)
Jun 21, 2006	25.88	26.27	25.88	26.12	12,090,590	+0.17(+0.66%)
Jun 20, 2006	26.15	26.22	25.82	25.95	18,406,566	-0.31(-1.19%)
Jun 19, 2006	26.30	26.52	26.20	26.26	13,853,348	-0.04(-0.14%)
Jun 16, 2006	26.57	26.85	26.26	26.30	21,144,814	-0.33(-1.23%)
Jun 15, 2006	26.38	26.72	26.13	26.62	28,586,602	+0.44(+1.69%)
Jun 14, 2006	25.74	26.23	25.73	26.18	15,568,525	+0.33(+1.27%)
Jun 13, 2006	25.72	26.29	25.68	25.86	17,659,580	+0.02(+0.08%)
Jun 12, 2006	26.29	26.33	25.79	25.83	15,591,684	-0.49(-1.87%)
Jun 09, 2006	26.43	26.64	26.19	26.33	15,114,747	-0.21(-0.81%)
Jun 08, 2006	26.05	26.65	26.03	26.54	18,564,890	+0.38(+1.47%)
Jun 07, 2006	26.33	26.63	26.11	26.15	16,380,637	-0.25(-0.94%)
Jun 06, 2006	26.77	26.82	26.08	26.40	24,839,600	-0.29(-1.07%)
Jun 05, 2006	26.90	27.14	26.67	26.69	16,327,020	-0.38(-1.42%)
Jun 02, 2006	27.37	27.61	26.93	27.07	17,556,136	-0.39(-1.43%)
Jun 01, 2006	27.04	27.51	27.00	27.47	16,339,652	+0.31(+1.13%)
May 31, 2006	26.91	27.17	26.80	27.16	16,915,962	+0.30(+1.11%)
May 30, 2006	27.26	27.32	26.86	26.86	16,168,135	-0.69(-2.51%)
May 26, 2006	27.43	27.85	27.43	27.55	12,962,214	+0.19(+0.70%)
May 25, 2006	27.33	27.36	27.02	27.36	13,201,665	+0.28(+1.03%)
May 24, 2006	26.93	27.20	26.77	27.08	20,842,342	+0.12(+0.45%)
May 23, 2006	27.48	27.57	26.90	26.96	15,158,398	-0.46(-1.69%)
May 22, 2006	27.43	27.56	27.12	27.42	15,273,773	-0.32(-1.16%)
May 19, 2006	27.49	27.87	27.45	27.74	16,832,590	+0.38(+1.38%)
May 18, 2006	27.43	27.85	27.24	27.37	22,461,232	+0.29(+1.05%)
May 17, 2006	27.27	27.32	26.57	27.08	40,895,588	-0.31(-1.14%)
May 16, 2006	28.21	28.21	27.20	27.39	43,374,032	-1.46(-5.06%)
May 15, 2006	28.46	28.85	28.17	28.85	13,549,754	+0.36(+1.25%)
May 12, 2006	28.88	28.94	28.26	28.50	16,375,023	-0.51(-1.77%)
May 11, 2006	29.25	29.42	28.89	29.01	12,758,134	-0.35(-1.19%)
May 10, 2006	29.42	29.47	29.10	29.36	10,487,700	-0.11(-0.36%)
May 09, 2006	29.28	29.65	29.23	29.47	11,731,414	+0.25(+0.85%)
May 08, 2006	29.32	29.53	29.13	29.22	9,866,195	-0.20(-0.68%)
May 05, 2006	28.97	29.55	28.83	29.42	15,809,941	+0.73(+2.56%)
May 04, 2006	28.80	28.85	28.56	28.68	12,999,409	-0.08(-0.27%)
May 03, 2006	28.64	28.91	28.53	28.76	8,523,388	+0.12(+0.42%)
May 02, 2006	29.14	29.18	28.59	28.64	11,404,941	-0.24(-0.84%)

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.