Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.77	33.83	33.15	33.15	3,283,556	-0.11(-0.32%)
Apr 27, 2007	33.06	33.29	32.91	33.26	1,715,019	+0.20(+0.61%)
Apr 26, 2007	32.64	33.14	32.64	33.06	1,694,586	-0.09(-0.26%)
Apr 25, 2007	33.04	33.16	32.89	33.14	1,250,735	+0.21(+0.63%)
Apr 24, 2007	32.98	33.06	32.83	32.94	1,082,915	+0.02(+0.06%)
Apr 23, 2007	32.89	33.05	32.83	32.92	1,123,022	+0.00(+0.00%)
Apr 20, 2007	32.76	32.93	32.65	32.92	2,236,534	+0.38(+1.17%)
Apr 19, 2007	33.21	33.21	32.49	32.54	1,606,963	-0.24(-0.73%)
Apr 18, 2007	32.74	32.82	32.58	32.77	1,429,635	+0.04(+0.11%)
Apr 17, 2007	32.60	32.89	32.58	32.74	2,065,844	+0.15(+0.46%)
Apr 16, 2007	32.38	32.59	32.33	32.59	1,721,563	+0.28(+0.87%)
Apr 13, 2007	32.27	32.38	32.23	32.30	1,671,924	+0.06(+0.19%)
Apr 12, 2007	32.07	32.37	32.07	32.24	1,599,700	-0.04(-0.14%)
Apr 11, 2007	32.33	32.41	32.20	32.28	1,956,625	-0.18(-0.54%)
Apr 10, 2007	32.33	32.53	32.32	32.46	1,492,522	+0.02(+0.06%)
Apr 09, 2007	32.49	32.55	32.38	32.44	1,525,880	+0.01(+0.02%)
Apr 05, 2007	32.50	32.56	32.40	32.44	1,782,056	-0.12(-0.37%)
Apr 04, 2007	32.62	32.67	32.51	32.55	2,075,900	-0.07(-0.21%)
Apr 03, 2007	32.58	32.68	32.49	32.62	2,384,348	+0.11(+0.33%)
Apr 02, 2007	32.18	32.62	32.15	32.52	3,571,614	+0.29(+0.91%)
Mar 30, 2007	32.17	32.50	31.93	32.22	2,129,529	+0.16(+0.49%)
Mar 29, 2007	32.42	32.42	31.88	32.07	2,053,554	+0.04(+0.14%)
Mar 28, 2007	32.15	32.32	31.97	32.02	1,745,262	-0.21(-0.64%)
Mar 27, 2007	32.30	32.30	31.99	32.23	1,558,122	-0.07(-0.21%)
Mar 26, 2007	32.36	32.36	32.04	32.30	1,853,242	-0.12(-0.37%)
Mar 23, 2007	32.51	32.54	32.33	32.42	1,401,863	-0.09(-0.27%)
Mar 22, 2007	32.27	32.59	32.27	32.50	2,022,430	+0.12(+0.37%)
Mar 21, 2007	32.09	32.45	31.95	32.38	1,804,218	+0.25(+0.78%)
Mar 20, 2007	31.88	32.16	31.88	32.13	1,698,739	+0.17(+0.53%)
Mar 19, 2007	31.73	32.05	31.71	31.97	3,503,460	+0.29(+0.93%)
Mar 16, 2007	32.02	32.05	31.56	31.67	2,899,652	-0.32(-1.00%)
Mar 15, 2007	31.69	32.00	31.58	31.99	2,154,332	+0.24(+0.77%)
Mar 14, 2007	31.86	32.05	31.45	31.75	3,659,719	+0.08(+0.26%)
Mar 13, 2007	31.88	31.95	31.58	31.66	5,113,296	-0.22(-0.69%)
Mar 12, 2007	31.75	31.95	31.58	31.88	2,290,098	+0.26(+0.83%)
Mar 09, 2007	31.65	31.82	31.43	31.62	3,131,247	+0.09(+0.30%)
Mar 08, 2007	31.31	31.61	31.28	31.53	3,253,509	+0.29(+0.92%)
Mar 07, 2007	31.29	31.46	31.16	31.24	3,266,757	+0.30(+0.97%)
Mar 06, 2007	30.93	31.05	30.80	30.94	2,590,166	+0.08(+0.24%)
Mar 05, 2007	30.70	31.08	30.64	30.86	3,034,523	+0.01(+0.04%)
Mar 02, 2007	31.03	31.24	30.85	30.85	2,760,311	-0.28(-0.91%)
Mar 01, 2007	31.06	31.24	30.82	31.13	3,356,275	-0.09(-0.30%)
Feb 28, 2007	30.77	31.28	30.77	31.23	4,531,833	+0.48(+1.55%)
Feb 27, 2007	31.21	31.49	30.63	30.75	4,450,432	-0.80(-2.52%)
Feb 26, 2007	31.29	31.59	31.27	31.55	2,761,327	+0.32(+1.02%)
Feb 23, 2007	31.14	31.34	31.08	31.23	2,954,079	+0.04(+0.14%)
Feb 22, 2007	31.16	31.36	31.10	31.18	2,511,318	+0.25(+0.81%)
Feb 21, 2007	31.08	31.08	30.88	30.93	2,357,453	-0.13(-0.40%)
Feb 20, 2007	31.10	31.36	30.89	31.06	3,404,342	-0.13(-0.42%)
Feb 16, 2007	30.82	31.25	30.76	31.19	3,867,692	+0.29(+0.93%)
Feb 15, 2007	31.02	31.23	30.88	30.90	2,552,658	-0.19(-0.62%)
Feb 14, 2007	30.74	31.18	30.74	31.09	3,175,790	+0.37(+1.20%)
Feb 13, 2007	30.64	30.85	30.63	30.72	3,027,843	+0.05(+0.16%)
Feb 12, 2007	30.75	30.79	30.63	30.67	3,841,066	+0.04(+0.14%)
Feb 09, 2007	30.76	30.86	30.57	30.63	2,794,309	-0.06(-0.20%)
Feb 08, 2007	30.70	30.74	30.50	30.69	2,662,629	+0.00(+0.00%)
Feb 07, 2007	30.74	30.75	30.54	30.69	2,490,250	+0.01(+0.02%)
Feb 06, 2007	30.77	30.81	30.64	30.69	3,521,975	-0.01(-0.04%)
Feb 05, 2007	30.75	30.84	30.62	30.70	3,620,614	+0.01(+0.04%)
Feb 02, 2007	31.00	31.06	30.67	30.69	3,518,942	-0.26(-0.83%)
Feb 01, 2007	30.87	30.98	30.68	30.94	4,345,248	+0.08(+0.24%)
Jan 31, 2007	31.24	31.38	30.67	30.87	6,647,477	-0.59(-1.87%)
Jan 30, 2007	31.80	31.80	31.37	31.46	4,809,397	-0.38(-1.18%)
Jan 29, 2007	31.57	31.92	31.48	31.83	2,577,078	+0.31(+0.97%)
Jan 26, 2007	31.50	31.64	31.48	31.53	1,261,405	+0.03(+0.10%)
Jan 25, 2007	31.66	31.85	31.48	31.50	1,539,766	-0.13(-0.42%)
Jan 24, 2007	31.45	31.67	31.38	31.63	1,206,180	+0.13(+0.40%)
Jan 23, 2007	31.44	31.62	31.39	31.50	1,453,257	-0.06(-0.18%)
Jan 22, 2007	31.33	31.60	31.32	31.56	1,642,396	+0.23(+0.74%)
Jan 19, 2007	31.46	31.46	31.19	31.33	1,911,181	-0.07(-0.22%)
Jan 18, 2007	31.48	31.50	31.29	31.40	1,303,063	-0.09(-0.28%)
Jan 17, 2007	31.61	31.64	31.40	31.48	1,264,437	-0.12(-0.38%)
Jan 16, 2007	31.55	31.67	31.34	31.60	2,055,629	+0.13(+0.42%)
Jan 12, 2007	31.58	31.63	31.41	31.47	1,507,525	-0.15(-0.48%)
Jan 11, 2007	31.49	31.70	31.46	31.62	1,221,662	+0.16(+0.52%)
Jan 10, 2007	31.19	31.55	31.15	31.46	1,768,010	+0.16(+0.52%)
Jan 09, 2007	31.23	31.41	31.08	31.29	1,671,126	+0.07(+0.22%)
Jan 08, 2007	31.08	31.26	30.99	31.23	962,773	+0.08(+0.24%)
Jan 05, 2007	31.36	31.36	31.04	31.15	2,199,119	-0.21(-0.68%)
Jan 04, 2007	31.61	31.64	31.33	31.36	1,519,655	-0.24(-0.77%)
Jan 03, 2007	31.51	31.95	31.47	31.61	2,323,137	+0.24(+0.78%)
Dec 29, 2006	31.68	31.72	31.33	31.36	942,183	-0.33(-1.05%)
Dec 28, 2006	31.64	31.83	31.60	31.70	924,466	+0.05(+0.16%)
Dec 27, 2006	31.70	31.80	31.65	31.65	733,252	+0.02(+0.06%)
Dec 26, 2006	31.43	31.66	31.42	31.63	1,291,093	+0.23(+0.74%)
Dec 22, 2006	31.68	31.79	31.40	31.40	1,240,017	-0.22(-0.69%)
Dec 21, 2006	31.64	31.83	31.54	31.61	2,017,163	+0.03(+0.10%)
Dec 20, 2006	31.92	31.92	31.50	31.58	2,019,717	-0.24(-0.75%)
Dec 19, 2006	31.80	31.82	31.55	31.82	2,132,083	+0.11(+0.36%)
Dec 18, 2006	31.77	31.77	31.60	31.71	932,606	+0.02(+0.06%)
Dec 15, 2006	31.86	31.86	31.63	31.69	2,413,956	-0.11(-0.33%)
Dec 14, 2006	31.68	31.92	31.63	31.80	1,381,273	+0.18(+0.56%)
Dec 13, 2006	31.60	31.82	31.50	31.62	2,630,548	-0.09(-0.28%)
Dec 12, 2006	31.33	31.74	31.19	31.71	3,682,224	+0.42(+1.34%)
Dec 11, 2006	31.33	31.33	31.10	31.29	1,168,032	+0.01(+0.04%)
Dec 08, 2006	31.08	31.29	30.96	31.28	1,773,916	+0.24(+0.77%)
Dec 07, 2006	31.58	31.60	30.95	31.04	3,405,618	-0.56(-1.76%)
Dec 06, 2006	31.38	31.60	31.14	31.60	3,752,134	+0.21(+0.68%)
Dec 05, 2006	31.30	31.48	31.21	31.38	2,873,954	+0.15(+0.48%)
Dec 04, 2006	31.11	31.26	31.08	31.23	1,914,693	+0.16(+0.50%)
Dec 01, 2006	31.11	31.24	30.91	31.08	1,055,028	-0.11(-0.36%)
Nov 30, 2006	31.38	31.38	31.06	31.19	1,784,450	+0.17(+0.55%)
Nov 29, 2006	31.02	31.22	30.94	31.02	1,832,333	-0.19(-0.60%)
Nov 28, 2006	31.21	31.43	31.17	31.21	2,484,184	+0.00(+0.00%)
Nov 27, 2006	31.39	31.70	31.14	31.21	2,542,921	-0.18(-0.58%)
Nov 24, 2006	31.47	31.64	31.34	31.39	813,537	-0.13(-0.40%)
Nov 22, 2006	31.29	31.66	31.26	31.51	1,537,851	+0.19(+0.60%)
Nov 21, 2006	31.27	31.40	31.07	31.33	2,062,971	+0.02(+0.06%)
Nov 20, 2006	31.35	31.46	31.26	31.31	1,045,930	-0.11(-0.36%)
Nov 17, 2006	31.24	31.48	31.16	31.42	1,747,261	+0.09(+0.28%)
Nov 16, 2006	31.26	31.33	31.22	31.33	1,233,792	+0.14(+0.46%)
Nov 15, 2006	31.18	31.26	30.96	31.19	2,586,655	+0.01(+0.04%)
Nov 14, 2006	30.97	31.26	30.90	31.18	1,478,955	+0.21(+0.67%)
Nov 13, 2006	30.78	31.06	30.78	30.97	1,224,854	+0.04(+0.14%)
Nov 10, 2006	31.08	31.08	30.78	30.93	1,756,199	-0.07(-0.22%)
Nov 09, 2006	31.15	31.17	30.86	30.99	1,773,277	-0.08(-0.26%)
Nov 08, 2006	31.19	31.24	30.79	31.08	2,688,965	-0.11(-0.34%)
Nov 07, 2006	31.17	31.28	31.05	31.18	2,156,024	+0.11(+0.36%)
Nov 06, 2006	30.93	31.19	30.93	31.07	3,248,880	+0.14(+0.45%)
Nov 03, 2006	31.07	31.08	30.84	30.93	1,542,639	-0.14(-0.44%)
Nov 02, 2006	31.19	31.29	30.95	31.07	2,792,872	-0.12(-0.38%)
Nov 01, 2006	31.48	31.60	31.19	31.19	2,569,576	-0.33(-1.05%)
Oct 31, 2006	31.40	31.63	31.40	31.52	1,796,740	+0.13(+0.42%)
Oct 30, 2006	31.33	31.43	31.19	31.39	1,412,397	+0.06(+0.20%)
Oct 27, 2006	31.36	31.64	31.03	31.33	2,163,686	-0.13(-0.42%)
Oct 26, 2006	31.20	31.76	31.09	31.46	3,924,194	+0.36(+1.15%)
Oct 25, 2006	31.16	31.23	30.96	31.10	2,322,977	-0.01(-0.04%)
Oct 24, 2006	31.04	31.19	30.87	31.11	2,528,077	-0.06(-0.18%)
Oct 23, 2006	30.89	31.19	30.80	31.17	1,296,839	+0.23(+0.73%)
Oct 20, 2006	31.02	31.06	30.88	30.94	2,036,795	-0.03(-0.08%)
Oct 19, 2006	31.04	31.04	30.79	30.97	1,993,860	-0.07(-0.22%)
Oct 18, 2006	30.92	31.06	30.73	31.04	2,696,627	+0.22(+0.71%)
Oct 17, 2006	30.30	30.91	30.20	30.82	3,986,602	+0.51(+1.70%)
Oct 16, 2006	30.01	30.33	29.89	30.30	3,242,017	+0.29(+0.98%)
Oct 13, 2006	30.54	30.57	30.00	30.01	2,699,021	-0.68(-2.22%)
Oct 12, 2006	30.71	30.74	30.39	30.69	2,298,876	-0.02(-0.06%)
Oct 11, 2006	30.79	30.84	30.56	30.71	1,932,729	-0.08(-0.26%)
Oct 10, 2006	31.10	31.10	30.69	30.79	1,727,628	-0.23(-0.75%)
Oct 09, 2006	31.06	31.21	30.89	31.03	916,645	-0.11(-0.34%)
Oct 06, 2006	31.24	31.24	31.03	31.13	1,095,250	-0.13(-0.42%)
Oct 05, 2006	31.19	31.31	30.99	31.26	1,048,963	+0.17(+0.54%)
Oct 04, 2006	30.84	31.11	30.73	31.09	1,154,625	+0.21(+0.69%)
Oct 03, 2006	30.80	31.10	30.69	30.88	1,971,833	+0.02(+0.08%)
Oct 02, 2006	30.91	31.01	30.60	30.86	1,680,224	-0.17(-0.55%)
Sep 29, 2006	31.29	31.29	31.01	31.03	1,827,066	-0.18(-0.58%)
Sep 28, 2006	31.31	31.31	31.04	31.21	1,356,693	-0.06(-0.20%)
Sep 27, 2006	31.14	31.36	30.86	31.27	2,240,139	-0.20(-0.64%)
Sep 26, 2006	31.37	31.62	31.26	31.47	1,758,912	-0.01(-0.02%)
Sep 25, 2006	31.32	31.56	31.19	31.48	1,748,697	+0.20(+0.64%)
Sep 22, 2006	31.20	31.31	31.03	31.28	1,816,691	+0.11(+0.36%)
Sep 21, 2006	31.29	31.38	31.08	31.16	2,091,382	+0.15(+0.48%)
Sep 20, 2006	31.14	31.24	31.01	31.01	1,323,334	-0.07(-0.22%)
Sep 19, 2006	30.93	31.13	30.82	31.08	1,837,281	+0.08(+0.24%)
Sep 18, 2006	31.05	31.30	30.88	31.01	2,303,026	-0.14(-0.44%)
Sep 15, 2006	31.53	31.53	31.14	31.14	3,400,830	-0.31(-0.98%)
Sep 14, 2006	31.13	31.58	31.13	31.45	2,035,358	+0.34(+1.11%)
Sep 13, 2006	31.62	31.62	31.09	31.11	2,490,888	-0.51(-1.62%)
Sep 12, 2006	31.51	31.70	31.36	31.62	2,352,665	+0.23(+0.72%)
Sep 11, 2006	31.31	31.46	31.20	31.40	1,225,812	+0.09(+0.30%)
Sep 08, 2006	31.17	31.34	31.11	31.30	1,736,407	+0.09(+0.30%)
Sep 07, 2006	31.51	31.64	31.18	31.21	1,168,352	-0.27(-0.86%)
Sep 06, 2006	31.40	31.51	31.06	31.48	1,650,536	-0.03(-0.08%)
Sep 05, 2006	31.54	31.62	31.40	31.50	935,320	-0.15(-0.48%)
Sep 01, 2006	31.66	31.74	31.52	31.65	1,730,980	-0.11(-0.35%)
Aug 31, 2006	31.58	31.87	31.57	31.76	1,541,203	+0.09(+0.28%)
Aug 30, 2006	31.58	31.75	31.53	31.68	1,249,115	-0.08(-0.26%)
Aug 29, 2006	31.42	31.82	31.30	31.76	2,199,758	+0.30(+0.96%)
Aug 28, 2006	31.20	31.55	31.10	31.46	1,491,404	+0.26(+0.82%)
Aug 25, 2006	31.20	31.26	31.03	31.20	813,377	+0.00(+0.00%)
Aug 24, 2006	31.03	31.23	30.89	31.20	890,150	+0.24(+0.79%)
Aug 23, 2006	31.20	31.32	30.88	30.96	981,766	-0.24(-0.78%)
Aug 22, 2006	30.96	31.25	30.96	31.20	887,436	+0.15(+0.48%)
Aug 21, 2006	31.12	31.23	30.89	31.05	1,954,914	-0.07(-0.22%)
Aug 18, 2006	31.02	31.12	30.94	31.12	812,260	+0.11(+0.34%)
Aug 17, 2006	31.23	31.30	30.82	31.01	1,610,793	-0.33(-1.06%)
Aug 16, 2006	31.16	31.34	31.06	31.34	2,199,279	+0.18(+0.58%)
Aug 15, 2006	31.26	31.29	31.09	31.16	1,824,991	+0.09(+0.28%)
Aug 14, 2006	30.79	31.29	30.71	31.08	1,793,867	+0.41(+1.35%)
Aug 11, 2006	30.48	30.95	30.39	30.66	4,603,658	+0.07(+0.23%)
Aug 10, 2006	30.22	30.65	30.12	30.59	1,547,747	+0.39(+1.29%)
Aug 09, 2006	30.47	30.54	30.17	30.20	1,266,353	-0.14(-0.45%)
Aug 08, 2006	30.07	30.41	30.03	30.34	1,289,337	+0.36(+1.19%)
Aug 07, 2006	30.19	30.25	29.95	29.99	1,056,784	-0.26(-0.87%)
Aug 04, 2006	29.99	30.33	29.99	30.25	1,252,307	+0.13(+0.44%)
Aug 03, 2006	30.40	30.40	30.09	30.12	1,156,221	-0.13(-0.41%)
Aug 02, 2006	29.93	30.24	29.92	30.24	1,827,705	+0.29(+0.96%)
Aug 01, 2006	30.07	30.25	29.82	29.95	1,920,119	-0.23(-0.75%)
Jul 31, 2006	30.26	30.50	30.10	30.18	2,601,020	-0.13(-0.43%)
Jul 28, 2006	29.96	30.32	29.64	30.31	3,204,509	+0.36(+1.21%)
Jul 27, 2006	30.62	30.67	29.85	29.95	4,995,982	-0.71(-2.31%)
Jul 26, 2006	30.81	30.94	30.59	30.66	2,631,505	-0.25(-0.81%)
Jul 25, 2006	30.76	30.94	30.54	30.91	2,664,864	+0.14(+0.47%)
Jul 24, 2006	30.63	30.77	30.55	30.76	1,591,640	+0.23(+0.74%)
Jul 21, 2006	30.61	30.66	30.37	30.54	1,615,741	-0.06(-0.18%)
Jul 20, 2006	30.79	30.86	30.54	30.59	1,841,910	-0.06(-0.18%)
Jul 19, 2006	30.69	30.70	30.42	30.65	3,334,592	+0.16(+0.53%)
Jul 18, 2006	30.45	30.56	30.26	30.49	2,587,772	-0.12(-0.39%)
Jul 17, 2006	30.51	30.77	30.41	30.61	3,237,548	+0.49(+1.62%)
Jul 14, 2006	29.97	30.12	29.90	30.12	2,034,241	+0.06(+0.21%)
Jul 13, 2006	30.19	30.20	29.84	30.05	2,723,601	-0.42(-1.38%)
Jul 12, 2006	30.67	30.79	30.41	30.47	2,516,745	-0.19(-0.63%)
Jul 11, 2006	30.38	30.67	30.35	30.67	2,099,203	+0.31(+1.03%)
Jul 10, 2006	29.82	30.39	29.77	30.36	1,868,725	+0.58(+1.94%)
Jul 07, 2006	29.97	30.03	29.67	29.78	2,859,589	-0.28(-0.94%)
Jul 06, 2006	30.21	30.49	30.00	30.06	2,996,536	-0.26(-0.87%)
Jul 05, 2006	30.33	30.47	30.27	30.32	1,584,617	-0.16(-0.51%)
Jul 03, 2006	30.12	30.54	30.11	30.48	3,700,739	+0.14(+0.45%)
Jun 30, 2006	30.23	30.39	30.20	30.34	1,796,421	+0.09(+0.29%)
Jun 29, 2006	29.94	30.33	29.90	30.25	2,066,323	+0.39(+1.32%)
Jun 28, 2006	29.82	29.94	29.73	29.86	1,317,907	+0.16(+0.55%)
Jun 27, 2006	30.07	30.17	29.70	29.70	3,039,631	-0.26(-0.88%)
Jun 26, 2006	29.89	29.99	29.85	29.96	2,598,306	-0.01(-0.02%)
Jun 23, 2006	30.02	30.13	29.76	29.97	1,926,663	-0.12(-0.40%)
Jun 22, 2006	29.80	30.14	29.76	30.09	3,121,032	+0.34(+1.16%)
Jun 21, 2006	29.73	29.92	29.71	29.74	1,764,977	-0.01(-0.04%)
Jun 20, 2006	29.45	29.82	29.38	29.75	1,871,438	+0.39(+1.32%)
Jun 19, 2006	29.90	29.91	29.32	29.37	2,204,706	-0.31(-1.06%)
Jun 16, 2006	29.45	29.78	29.28	29.68	3,117,521	+0.02(+0.06%)
Jun 15, 2006	29.41	29.66	29.18	29.66	2,590,326	+0.38(+1.28%)
Jun 14, 2006	29.16	29.35	28.98	29.28	2,529,833	+0.09(+0.32%)
Jun 13, 2006	29.41	29.43	29.08	29.19	2,228,009	-0.18(-0.60%)
Jun 12, 2006	29.60	29.70	29.33	29.37	1,972,631	-0.08(-0.28%)
Jun 09, 2006	30.10	35.71	29.32	29.45	1,697,781	+0.09(+0.32%)
Jun 08, 2006	29.60	29.70	28.98	29.35	3,740,003	-0.29(-0.97%)
Jun 07, 2006	29.99	30.00	29.64	29.64	2,403,741	-0.29(-0.96%)
Jun 06, 2006	29.91	30.00	29.70	29.93	3,465,792	+0.32(+1.08%)
Jun 05, 2006	29.57	29.86	29.56	29.61	1,866,490	-0.26(-0.86%)
Jun 02, 2006	29.60	29.98	29.52	29.87	1,922,673	+0.17(+0.57%)
Jun 01, 2006	29.50	29.72	29.46	29.70	1,981,410	+0.19(+0.64%)
May 31, 2006	29.44	29.60	29.30	29.51	2,566,703	+0.12(+0.41%)
May 30, 2006	29.45	29.63	29.29	29.39	2,643,636	-0.25(-0.85%)
May 26, 2006	29.59	29.74	29.54	29.64	1,962,735	+0.12(+0.40%)
May 25, 2006	29.27	29.52	29.14	29.52	3,053,517	+0.34(+1.16%)
May 24, 2006	28.85	29.22	28.71	29.18	2,443,803	+0.33(+1.15%)
May 23, 2006	28.98	29.04	28.82	28.85	2,580,430	-0.13(-0.43%)
May 22, 2006	28.66	29.03	28.66	28.98	4,917,932	+0.23(+0.78%)
May 19, 2006	28.85	28.93	28.66	28.75	2,594,316	+0.04(+0.13%)
May 18, 2006	28.84	28.92	28.64	28.71	1,421,495	-0.10(-0.35%)
May 17, 2006	29.07	29.11	28.73	28.81	3,373,058	-0.31(-1.05%)
May 16, 2006	28.92	29.15	28.85	29.12	2,764,142	+0.14(+0.50%)
May 15, 2006	28.90	29.01	28.78	28.98	2,666,939	+0.12(+0.41%)
May 12, 2006	29.01	29.08	28.75	28.86	3,158,541	-0.19(-0.65%)
May 11, 2006	29.17	29.25	28.95	29.05	1,450,065	-0.24(-0.81%)
May 10, 2006	29.11	29.33	29.08	29.28	1,823,235	+0.14(+0.49%)
May 09, 2006	29.10	29.24	29.03	29.14	1,673,361	+0.07(+0.24%)
May 08, 2006	29.04	29.16	28.93	29.07	2,141,819	+0.01(+0.02%)
May 05, 2006	28.88	29.10	28.88	29.06	2,227,849	+0.07(+0.24%)
May 04, 2006	28.82	29.05	28.80	29.00	2,294,407	+0.19(+0.65%)
May 03, 2006	28.88	28.91	28.76	28.81	2,032,326	-0.11(-0.37%)
May 02, 2006	28.83	28.96	28.73	28.91	3,865,936	-0.07(-0.24%)

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.