Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.58	36.66	35.74	35.77	3,598,441	-0.84(-2.29%)
Apr 27, 2007	36.57	36.74	36.27	36.61	1,654,194	+0.04(+0.11%)
Apr 26, 2007	36.49	36.86	36.34	36.57	1,909,677	+0.18(+0.48%)
Apr 25, 2007	36.89	36.89	36.32	36.40	2,381,275	-0.20(-0.53%)
Apr 24, 2007	36.92	36.92	35.91	36.59	2,567,424	-0.33(-0.88%)
Apr 23, 2007	36.86	37.10	36.73	36.92	1,671,236	-0.03(-0.07%)
Apr 20, 2007	36.80	36.94	36.61	36.94	2,646,452	+0.59(+1.63%)
Apr 19, 2007	36.47	36.47	35.92	36.35	2,124,859	+0.14(+0.38%)
Apr 18, 2007	36.36	36.53	35.95	36.21	2,512,267	-0.15(-0.41%)
Apr 17, 2007	36.15	36.55	36.02	36.36	2,104,821	+0.23(+0.63%)
Apr 16, 2007	35.93	36.24	35.70	36.13	2,256,438	+0.36(+1.02%)
Apr 13, 2007	36.15	36.31	35.49	35.77	2,433,695	-0.45(-1.24%)
Apr 12, 2007	35.72	36.49	34.97	36.22	4,335,849	+0.49(+1.39%)
Apr 11, 2007	35.82	36.00	35.35	35.72	2,844,713	-0.04(-0.11%)
Apr 10, 2007	35.80	36.21	35.44	35.76	2,656,725	+0.21(+0.59%)
Apr 09, 2007	35.59	35.66	34.90	35.56	1,950,211	+0.30(+0.85%)
Apr 05, 2007	35.22	35.43	35.01	35.26	1,660,182	+0.03(+0.09%)
Apr 04, 2007	35.40	35.44	35.01	35.22	1,840,125	-0.06(-0.17%)
Apr 03, 2007	35.20	35.56	35.16	35.28	2,673,978	+0.28(+0.80%)
Apr 02, 2007	34.72	35.14	34.59	35.00	4,334,042	+0.52(+1.51%)
Mar 30, 2007	33.97	34.93	33.97	34.48	5,544,833	+0.51(+1.50%)
Mar 29, 2007	34.02	34.10	33.31	33.97	3,329,341	+0.46(+1.36%)
Mar 28, 2007	33.76	33.87	32.81	33.52	4,826,856	-0.51(-1.51%)
Mar 27, 2007	34.42	34.44	33.94	34.03	2,460,871	-0.44(-1.27%)
Mar 26, 2007	34.81	34.81	34.18	34.47	2,582,010	-0.35(-0.99%)
Mar 23, 2007	34.42	34.93	34.38	34.81	1,575,890	+0.28(+0.81%)
Mar 22, 2007	34.88	34.88	34.00	34.53	2,343,723	+0.16(+0.45%)
Mar 21, 2007	33.84	34.46	33.41	34.38	2,904,156	+0.53(+1.56%)
Mar 20, 2007	33.61	33.93	33.41	33.85	2,757,194	+0.40(+1.21%)
Mar 19, 2007	33.35	33.74	33.31	33.45	3,316,986	+0.25(+0.77%)
Mar 16, 2007	33.32	33.43	32.94	33.19	3,513,665	-0.13(-0.39%)
Mar 15, 2007	33.25	33.62	33.15	33.32	2,990,722	+0.09(+0.27%)
Mar 14, 2007	33.71	33.91	32.14	33.23	10,115,887	-0.78(-2.30%)
Mar 13, 2007	34.44	34.39	33.62	34.01	5,396,167	-0.42(-1.23%)
Mar 12, 2007	33.93	34.49	33.54	34.44	5,354,405	+0.85(+2.52%)
Mar 09, 2007	34.68	34.68	33.17	33.59	6,742,061	-0.72(-2.11%)
Mar 08, 2007	33.87	35.04	33.87	34.31	12,753,754	+1.47(+4.48%)
Mar 07, 2007	33.22	33.38	32.41	32.84	8,489,145	-0.42(-1.25%)
Mar 06, 2007	33.28	33.54	32.66	33.26	6,421,632	+0.37(+1.13%)
Mar 05, 2007	33.87	33.87	32.81	32.88	5,413,516	-1.25(-3.66%)
Mar 02, 2007	34.93	35.05	34.06	34.14	4,691,899	-0.79(-2.27%)
Mar 01, 2007	34.19	35.10	33.51	34.93	5,814,409	+0.42(+1.23%)
Feb 28, 2007	34.10	34.80	33.59	34.51	5,803,037	+0.44(+1.30%)
Feb 27, 2007	35.20	35.21	33.30	34.06	13,814,071	-2.80(-7.60%)
Feb 26, 2007	38.13	38.17	36.76	36.86	5,915,879	-1.06(-2.78%)
Feb 23, 2007	38.69	38.75	37.58	37.92	5,201,023	-0.94(-2.41%)
Feb 22, 2007	38.59	38.88	37.97	38.86	3,322,820	+0.32(+0.83%)
Feb 21, 2007	38.50	38.85	38.13	38.54	3,995,921	+0.08(+0.22%)
Feb 20, 2007	37.91	38.77	37.89	38.45	3,336,792	+0.38(+0.99%)
Feb 16, 2007	38.12	38.17	37.73	38.08	2,277,088	-0.17(-0.44%)
Feb 15, 2007	38.10	38.40	37.82	38.25	2,284,458	+0.07(+0.17%)
Feb 14, 2007	37.65	38.35	37.62	38.18	3,659,349	+0.63(+1.66%)
Feb 13, 2007	37.06	37.58	36.97	37.55	2,217,811	+0.60(+1.62%)
Feb 12, 2007	37.48	37.58	36.88	36.96	3,086,453	-0.09(-0.25%)
Feb 09, 2007	37.29	37.45	36.75	37.05	2,764,257	-0.07(-0.18%)
Feb 08, 2007	37.02	37.19	36.67	37.11	2,976,136	+0.09(+0.25%)
Feb 07, 2007	36.94	37.14	36.47	37.02	1,993,968	+0.09(+0.25%)
Feb 06, 2007	36.96	37.19	36.67	36.93	3,495,855	+0.13(+0.35%)
Feb 05, 2007	37.00	37.29	36.73	36.80	2,752,742	-0.12(-0.32%)
Feb 02, 2007	37.09	37.16	36.70	36.92	1,917,815	-0.17(-0.46%)
Feb 01, 2007	36.93	37.19	36.49	37.09	3,434,287	+0.80(+2.21%)
Jan 31, 2007	35.52	36.47	35.37	36.28	3,041,236	+0.77(+2.16%)
Jan 30, 2007	35.72	35.79	34.91	35.52	4,012,042	+0.06(+0.17%)
Jan 29, 2007	34.98	35.50	34.69	35.46	2,863,902	+0.51(+1.47%)
Jan 26, 2007	35.07	35.28	34.70	34.94	2,794,811	+0.07(+0.21%)
Jan 25, 2007	35.80	35.82	34.78	34.87	2,136,142	-0.92(-2.58%)
Jan 24, 2007	35.31	35.82	35.15	35.80	2,285,379	+0.66(+1.89%)
Jan 23, 2007	35.30	35.61	34.96	35.13	3,027,571	-0.18(-0.52%)
Jan 22, 2007	35.82	35.84	34.94	35.31	3,011,296	-0.53(-1.47%)
Jan 19, 2007	36.17	36.17	35.50	35.84	3,966,749	-0.33(-0.90%)
Jan 18, 2007	35.23	36.34	35.23	36.17	3,977,343	+0.61(+1.70%)
Jan 17, 2007	35.80	35.99	35.40	35.56	2,554,374	-0.23(-0.65%)
Jan 16, 2007	35.68	35.82	35.27	35.80	2,496,184	+0.10(+0.27%)
Jan 12, 2007	34.88	35.82	34.83	35.70	5,130,397	+0.83(+2.39%)
Jan 11, 2007	34.23	35.01	34.16	34.86	4,077,448	+0.76(+2.23%)
Jan 10, 2007	33.99	34.21	33.75	34.10	3,021,737	+0.16(+0.48%)
Jan 09, 2007	33.57	34.00	33.31	33.94	3,173,430	+0.36(+1.09%)
Jan 08, 2007	33.40	33.86	33.22	33.58	3,487,564	+0.18(+0.53%)
Jan 05, 2007	34.04	34.04	33.31	33.40	4,092,341	-0.64(-1.88%)
Jan 04, 2007	33.47	34.29	33.34	34.04	6,591,596	+0.57(+1.69%)
Jan 03, 2007	32.57	33.47	32.57	33.47	7,900,181	+1.34(+4.15%)
Dec 29, 2006	31.70	32.27	31.67	32.14	3,594,732	+0.53(+1.69%)
Dec 28, 2006	31.61	31.91	31.39	31.60	1,340,367	-0.01(-0.02%)
Dec 27, 2006	31.56	31.74	31.21	31.61	2,175,908	+0.18(+0.56%)
Dec 26, 2006	32.33	32.33	31.17	31.43	2,750,746	-0.38(-1.21%)
Dec 22, 2006	31.49	32.02	31.41	31.82	3,574,312	+0.40(+1.29%)
Dec 21, 2006	32.04	32.07	31.33	31.41	4,207,647	-0.53(-1.67%)
Dec 20, 2006	32.31	32.60	31.91	31.95	3,246,666	-0.39(-1.21%)
Dec 19, 2006	32.10	32.44	31.71	32.34	3,049,219	-0.05(-0.14%)
Dec 18, 2006	32.90	33.02	32.24	32.38	3,250,812	-0.38(-1.15%)
Dec 15, 2006	33.41	33.48	32.62	32.76	3,821,504	-0.21(-0.63%)
Dec 14, 2006	32.40	33.20	32.38	32.97	2,966,003	+0.51(+1.56%)
Dec 13, 2006	32.47	32.57	32.19	32.46	2,934,835	+0.47(+1.47%)
Dec 12, 2006	32.16	32.48	31.64	31.99	3,496,162	-0.31(-0.97%)
Dec 11, 2006	31.63	32.42	31.29	32.31	4,305,756	+0.64(+2.04%)
Dec 08, 2006	31.86	32.04	31.61	31.66	2,819,991	-0.33(-1.02%)
Dec 07, 2006	32.27	32.55	31.90	31.99	3,050,601	-0.33(-1.01%)
Dec 06, 2006	32.01	32.38	32.01	32.31	3,297,947	+0.20(+0.61%)
Dec 05, 2006	31.47	32.12	31.32	32.12	4,817,030	+0.63(+1.99%)
Dec 04, 2006	31.35	31.82	31.27	31.49	4,372,237	+0.35(+1.13%)
Dec 01, 2006	31.26	32.13	30.78	31.14	5,532,200	-0.79(-2.47%)
Nov 30, 2006	32.24	32.24	31.55	31.93	11,315,431	-0.91(-2.76%)
Nov 29, 2006	32.16	33.02	32.16	32.83	5,538,648	+0.72(+2.25%)
Nov 28, 2006	32.11	32.48	31.84	32.11	5,824,225	-0.16(-0.48%)
Nov 27, 2006	32.36	32.75	32.23	32.27	6,939,508	-0.30(-0.92%)
Nov 24, 2006	32.40	32.75	32.39	32.57	2,917,639	-0.34(-1.03%)
Nov 22, 2006	32.51	33.08	32.41	32.90	3,967,824	+0.59(+1.81%)
Nov 21, 2006	31.88	32.76	31.13	32.32	8,754,762	+1.39(+4.49%)
Nov 20, 2006	31.32	31.74	30.81	30.93	4,829,159	-0.38(-1.23%)
Nov 17, 2006	31.20	31.42	30.90	31.32	4,188,301	+0.10(+0.33%)
Nov 16, 2006	31.43	31.44	30.82	31.21	2,995,328	-0.16(-0.50%)
Nov 15, 2006	31.28	31.65	31.24	31.37	3,238,836	+0.23(+0.73%)
Nov 14, 2006	30.78	31.22	30.46	31.14	3,710,037	+0.92(+3.04%)
Nov 13, 2006	30.61	31.65	30.19	30.22	6,068,654	-0.23(-0.75%)
Nov 10, 2006	30.06	30.53	29.86	30.45	3,971,816	+0.79(+2.66%)
Nov 09, 2006	30.54	30.57	29.55	29.66	5,353,638	-0.88(-2.88%)
Nov 08, 2006	30.45	30.81	30.36	30.54	3,349,689	-0.17(-0.55%)
Nov 07, 2006	30.29	31.00	30.14	30.71	2,058,760	+0.30(+0.99%)
Nov 06, 2006	30.08	30.54	29.99	30.41	2,385,331	+0.41(+1.37%)
Nov 03, 2006	30.55	30.72	29.78	30.00	2,780,378	-0.46(-1.50%)
Nov 02, 2006	30.16	31.26	29.77	30.46	5,832,669	+0.30(+0.99%)
Nov 01, 2006	30.87	30.96	30.12	30.16	4,001,141	-0.68(-2.22%)
Oct 31, 2006	31.56	31.77	30.75	30.84	2,891,845	-0.65(-2.07%)
Oct 30, 2006	30.50	31.64	30.22	31.49	3,466,376	+0.99(+3.25%)
Oct 27, 2006	31.24	31.39	30.46	30.50	4,125,198	-1.00(-3.18%)
Oct 26, 2006	31.27	31.52	30.98	31.50	3,173,276	+0.50(+1.60%)
Oct 25, 2006	31.91	32.25	30.91	31.01	3,372,259	-0.82(-2.58%)
Oct 24, 2006	31.45	31.97	31.36	31.83	3,555,887	+0.38(+1.20%)
Oct 23, 2006	30.72	31.56	30.57	31.45	2,994,714	+0.71(+2.31%)
Oct 20, 2006	31.02	31.08	30.42	30.74	2,991,183	-0.07(-0.23%)
Oct 19, 2006	31.03	31.37	30.64	30.81	2,033,580	-0.21(-0.69%)
Oct 18, 2006	30.87	31.17	30.74	31.03	2,910,730	+0.44(+1.43%)
Oct 17, 2006	30.85	30.85	30.05	30.59	2,864,977	-0.26(-0.84%)
Oct 16, 2006	30.50	31.02	30.36	30.85	2,410,818	+0.20(+0.64%)
Oct 13, 2006	30.68	30.88	30.51	30.66	2,155,949	-0.15(-0.49%)
Oct 12, 2006	29.79	30.84	29.78	30.81	4,123,356	+1.05(+3.52%)
Oct 11, 2006	29.54	30.06	29.34	29.76	2,758,576	-0.03(-0.11%)
Oct 10, 2006	29.67	29.96	29.43	29.79	2,290,446	+0.12(+0.42%)
Oct 09, 2006	28.94	29.80	28.85	29.67	2,217,823	+0.56(+1.92%)
Oct 06, 2006	29.60	29.60	29.02	29.11	2,842,100	-0.49(-1.65%)
Oct 05, 2006	29.43	29.80	28.73	29.60	4,498,290	+0.16(+0.55%)
Oct 04, 2006	28.66	29.45	28.45	29.43	4,533,296	+0.76(+2.63%)
Oct 03, 2006	28.00	28.70	27.77	28.68	3,619,758	+0.79(+2.83%)
Oct 02, 2006	27.49	28.36	27.43	27.89	3,487,871	+0.34(+1.23%)
Sep 29, 2006	28.51	28.59	27.39	27.55	4,435,187	-0.94(-3.31%)
Sep 28, 2006	28.30	28.61	28.01	28.50	2,959,555	+0.11(+0.39%)
Sep 27, 2006	28.14	28.52	27.83	28.38	3,830,870	+0.25(+0.88%)
Sep 26, 2006	27.97	28.35	27.76	28.14	4,386,669	-0.29(-1.03%)
Sep 25, 2006	27.79	28.50	27.69	28.43	3,793,100	+0.70(+2.51%)
Sep 22, 2006	27.56	28.07	27.37	27.73	4,399,874	+0.02(+0.07%)
Sep 21, 2006	28.27	28.42	27.60	27.71	4,450,080	-0.61(-2.16%)
Sep 20, 2006	28.15	28.65	27.73	28.33	6,607,257	+0.70(+2.52%)
Sep 19, 2006	27.29	27.86	27.16	27.63	3,642,328	+0.34(+1.24%)
Sep 18, 2006	27.40	27.80	26.94	27.29	3,785,423	+0.20(+0.72%)
Sep 15, 2006	27.67	27.68	26.97	27.09	6,316,000	-0.28(-1.02%)
Sep 14, 2006	27.32	27.58	27.13	27.37	4,304,528	-0.26(-0.94%)
Sep 13, 2006	26.48	27.81	26.40	27.64	10,146,870	+1.01(+3.79%)
Sep 12, 2006	25.93	26.83	25.90	26.63	5,231,884	+0.74(+2.84%)
Sep 11, 2006	25.73	26.05	25.51	25.89	3,485,722	+0.16(+0.61%)
Sep 08, 2006	25.08	25.79	24.88	25.73	4,770,202	+0.68(+2.70%)
Sep 07, 2006	24.59	25.46	24.55	25.06	4,238,507	+0.37(+1.50%)
Sep 06, 2006	24.26	24.80	24.20	24.68	2,966,157	+0.16(+0.66%)
Sep 05, 2006	24.80	25.00	24.39	24.52	3,904,874	-0.19(-0.76%)
Sep 01, 2006	24.42	24.87	24.25	24.71	6,278,537	+0.38(+1.58%)
Aug 31, 2006	23.74	24.40	23.61	24.33	8,615,351	+1.35(+5.87%)
Aug 30, 2006	22.93	23.11	22.64	22.98	3,037,858	+0.25(+1.09%)
Aug 29, 2006	22.50	22.80	22.10	22.73	3,529,479	+0.16(+0.72%)
Aug 28, 2006	22.18	22.75	22.16	22.57	2,201,856	+0.39(+1.76%)
Aug 25, 2006	22.27	22.31	21.70	22.18	5,510,858	-0.09(-0.41%)
Aug 24, 2006	23.24	23.24	22.11	22.27	7,664,504	-1.00(-4.28%)
Aug 23, 2006	23.56	23.61	23.17	23.26	2,199,860	-0.46(-1.92%)
Aug 22, 2006	23.43	23.88	23.28	23.72	3,167,442	+0.29(+1.22%)
Aug 21, 2006	23.60	23.76	23.35	23.43	3,040,161	-0.46(-1.91%)
Aug 18, 2006	24.26	24.26	23.12	23.89	6,287,135	+0.12(+0.49%)
Aug 17, 2006	23.90	24.35	23.74	23.77	4,076,220	-0.01(-0.03%)
Aug 16, 2006	23.45	24.07	23.38	23.78	4,943,390	+0.25(+1.08%)
Aug 15, 2006	23.38	23.62	22.89	23.53	3,126,755	+0.85(+3.76%)
Aug 14, 2006	22.86	23.34	22.63	22.67	2,886,011	+0.33(+1.46%)
Aug 11, 2006	22.19	22.70	22.19	22.35	2,613,024	+0.28(+1.27%)
Aug 10, 2006	21.83	22.21	21.53	22.07	4,258,160	+0.18(+0.80%)
Aug 09, 2006	22.43	22.63	21.88	21.89	2,580,014	-0.29(-1.32%)
Aug 08, 2006	22.54	22.75	22.18	22.18	3,825,496	-0.26(-1.16%)
Aug 07, 2006	22.47	22.84	22.31	22.44	3,843,767	-0.27(-1.20%)
Aug 04, 2006	23.43	23.60	22.59	22.72	2,942,359	-0.48(-2.08%)
Aug 03, 2006	21.73	23.38	21.69	23.20	7,546,896	+1.47(+6.77%)
Aug 02, 2006	22.16	22.21	21.57	21.73	3,956,309	-0.42(-1.88%)
Aug 01, 2006	22.21	22.21	21.47	22.14	4,030,773	-0.20(-0.87%)
Jul 31, 2006	22.08	22.80	22.04	22.34	3,347,846	+0.30(+1.36%)
Jul 28, 2006	21.54	22.11	21.54	22.04	2,683,344	+0.52(+2.42%)
Jul 27, 2006	21.86	22.10	21.49	21.52	4,090,806	-0.12(-0.57%)
Jul 26, 2006	21.80	21.90	21.49	21.64	3,672,575	-0.31(-1.39%)
Jul 25, 2006	21.60	22.13	21.43	21.95	3,267,240	+0.28(+1.29%)
Jul 24, 2006	21.14	21.87	21.14	21.67	3,535,928	+0.53(+2.53%)
Jul 21, 2006	21.29	21.29	20.77	21.14	3,070,714	-0.14(-0.67%)
Jul 20, 2006	22.11	22.26	21.21	21.28	2,423,868	-0.74(-3.34%)
Jul 19, 2006	21.29	22.24	21.29	22.01	3,613,770	+0.94(+4.45%)
Jul 18, 2006	21.34	21.82	20.69	21.08	5,132,239	-0.78(-3.58%)
Jul 17, 2006	21.66	22.11	21.64	21.86	2,526,737	+0.08(+0.36%)
Jul 14, 2006	22.21	22.29	21.53	21.78	3,658,449	-0.49(-2.19%)
Jul 13, 2006	23.13	23.17	22.10	22.27	5,917,881	-1.16(-4.95%)
Jul 12, 2006	24.26	24.31	23.38	23.43	4,083,129	-0.91(-3.72%)
Jul 11, 2006	24.10	24.37	23.89	24.33	2,083,940	+0.21(+0.86%)
Jul 10, 2006	24.10	24.42	23.95	24.12	2,231,181	+0.06(+0.24%)
Jul 07, 2006	24.07	24.52	23.74	24.07	4,599,163	-0.10(-0.43%)
Jul 06, 2006	23.25	24.37	22.96	24.17	7,381,384	+0.88(+3.78%)
Jul 05, 2006	23.45	23.52	23.02	23.29	2,869,583	-0.46(-1.95%)
Jul 03, 2006	23.77	23.92	23.62	23.75	854,272	-0.02(-0.08%)
Jun 30, 2006	23.55	23.87	23.49	23.77	2,779,764	+0.25(+1.08%)
Jun 29, 2006	23.30	23.58	23.17	23.52	3,577,382	+0.42(+1.80%)
Jun 28, 2006	23.36	23.55	23.01	23.10	2,491,271	-0.24(-1.03%)
Jun 27, 2006	23.10	23.73	23.10	23.34	2,232,256	-0.29(-1.21%)
Jun 26, 2006	23.90	24.29	23.62	23.63	3,285,511	-0.31(-1.31%)
Jun 23, 2006	23.93	24.22	23.64	23.94	3,074,092	-0.12(-0.49%)
Jun 22, 2006	23.97	24.22	23.88	24.06	2,762,415	+0.02(+0.08%)
Jun 21, 2006	23.49	24.16	23.28	24.04	2,902,900	+0.48(+2.02%)
Jun 20, 2006	23.19	23.77	23.14	23.56	3,098,044	+0.51(+2.20%)
Jun 19, 2006	23.36	23.53	22.94	23.06	2,237,476	-0.29(-1.26%)
Jun 16, 2006	23.60	23.94	23.27	23.35	3,799,702	-0.48(-2.02%)
Jun 15, 2006	22.70	23.97	22.69	23.83	4,120,899	+1.16(+5.11%)
Jun 14, 2006	22.19	22.70	22.19	22.67	2,399,456	+0.40(+1.81%)
Jun 13, 2006	22.60	22.88	22.26	22.27	4,499,825	-0.33(-1.47%)
Jun 12, 2006	23.67	23.81	22.60	22.60	4,604,537	-1.07(-4.51%)
Jun 09, 2006	23.29	23.81	23.28	23.67	2,322,842	+0.29(+1.23%)
Jun 08, 2006	24.00	24.00	22.63	23.38	5,617,258	-0.69(-2.87%)
Jun 07, 2006	24.00	24.49	23.90	24.07	3,733,221	+0.43(+1.82%)
Jun 06, 2006	23.84	24.00	23.28	23.64	4,187,226	+0.14(+0.61%)
Jun 05, 2006	23.90	24.10	23.41	23.50	2,348,175	-0.63(-2.59%)
Jun 02, 2006	24.16	24.20	23.55	24.12	2,854,690	-0.07(-0.30%)
Jun 01, 2006	24.11	24.65	24.07	24.20	5,114,122	+0.21(+0.87%)
May 31, 2006	23.19	24.02	23.18	23.99	6,303,410	+0.91(+3.95%)
May 30, 2006	23.28	23.35	22.90	23.08	2,825,518	-0.43(-1.83%)
May 26, 2006	23.45	23.58	23.34	23.51	3,204,905	+0.08(+0.36%)
May 25, 2006	22.96	23.45	22.70	23.42	5,291,609	+1.06(+4.75%)
May 24, 2006	22.58	22.73	21.76	22.36	5,161,411	-0.22(-0.98%)
May 23, 2006	22.57	23.15	22.55	22.58	4,551,260	+0.05(+0.23%)
May 22, 2006	22.43	22.72	22.01	22.53	5,466,179	-0.45(-1.96%)
May 19, 2006	23.84	23.90	22.85	22.98	7,405,643	-0.14(-0.62%)
May 18, 2006	23.15	23.68	22.58	23.12	5,976,532	+0.12(+0.51%)
May 17, 2006	23.28	23.28	22.67	23.00	4,637,700	-0.39(-1.67%)
May 16, 2006	23.98	24.18	23.12	23.40	4,474,031	-0.55(-2.31%)
May 15, 2006	23.86	24.29	23.47	23.95	3,658,603	+0.08(+0.33%)
May 12, 2006	24.93	24.93	23.83	23.87	3,091,135	-1.05(-4.21%)
May 11, 2006	25.41	25.51	24.64	24.92	3,614,999	-0.64(-2.52%)
May 10, 2006	25.43	25.66	25.40	25.56	2,025,290	-0.03(-0.13%)
May 09, 2006	25.58	25.73	25.40	25.60	2,431,699	-0.01(-0.03%)
May 08, 2006	25.08	25.69	25.07	25.60	2,963,086	+0.42(+1.68%)
May 05, 2006	24.79	25.30	24.79	25.18	4,006,208	+0.48(+1.92%)
May 04, 2006	25.30	25.61	24.43	24.70	4,747,171	-0.45(-1.79%)
May 03, 2006	24.85	25.38	24.85	25.15	3,541,609	+0.44(+1.79%)
May 02, 2006	25.16	25.24	24.42	24.71	2,737,235	-0.36(-1.43%)

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.