Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.70	28.70	28.06	28.11	3,948,047	-0.48(-1.68%)
Apr 27, 2007	28.49	28.59	28.20	28.59	3,927,295	+0.22(+0.78%)
Apr 26, 2007	28.50	28.60	28.31	28.37	5,799,512	-0.47(-1.63%)
Apr 25, 2007	28.57	28.95	28.45	28.84	4,222,855	+0.44(+1.55%)
Apr 24, 2007	28.36	28.73	28.29	28.40	3,591,000	-0.14(-0.49%)
Apr 23, 2007	28.83	29.07	28.36	28.54	4,776,300	-0.32(-1.11%)
Apr 20, 2007	29.18	29.34	28.80	28.86	5,533,189	+0.18(+0.63%)
Apr 19, 2007	28.78	29.07	28.65	28.68	7,038,350	-0.68(-2.32%)
Apr 18, 2007	29.59	29.62	29.25	29.36	4,692,680	-0.17(-0.58%)
Apr 17, 2007	29.69	29.92	29.43	29.53	4,446,400	-0.14(-0.47%)
Apr 16, 2007	29.41	29.81	29.35	29.67	5,682,057	+0.33(+1.12%)
Apr 13, 2007	29.10	29.45	28.90	29.34	8,064,000	+0.39(+1.35%)
Apr 12, 2007	28.95	29.03	28.76	28.95	5,536,211	+0.01(+0.03%)
Apr 11, 2007	29.39	29.55	28.77	28.94	6,463,239	-0.32(-1.09%)
Apr 10, 2007	29.24	29.64	29.18	29.26	3,334,958	+0.08(+0.27%)
Apr 09, 2007	29.37	29.62	29.09	29.18	2,773,300	-0.15(-0.51%)
Apr 05, 2007	29.49	29.72	29.25	29.33	5,301,580	-0.02(-0.07%)
Apr 04, 2007	29.36	29.53	29.15	29.35	4,852,900	+0.23(+0.79%)
Apr 03, 2007	28.72	29.25	28.70	29.12	4,180,900	+0.32(+1.11%)
Apr 02, 2007	28.47	28.88	28.40	28.80	4,272,100	+0.25(+0.88%)
Mar 30, 2007	28.95	29.03	28.53	28.55	3,621,200	-0.30(-1.04%)
Mar 29, 2007	28.83	29.05	28.55	28.85	4,251,400	-0.08(-0.28%)
Mar 28, 2007	29.19	29.20	28.78	28.93	4,187,800	+0.02(+0.07%)
Mar 27, 2007	29.04	29.07	28.77	28.91	3,572,600	-0.14(-0.48%)
Mar 26, 2007	29.29	29.31	28.85	29.05	4,023,489	-0.02(-0.07%)
Mar 23, 2007	29.11	29.20	28.80	29.07	4,311,600	-0.02(-0.07%)
Mar 22, 2007	29.26	29.41	29.03	29.09	4,792,200	-0.15(-0.51%)
Mar 21, 2007	28.86	29.24	28.57	29.24	5,105,900	+0.57(+1.99%)
Mar 20, 2007	28.86	28.90	28.60	28.67	5,006,200	+0.21(+0.74%)
Mar 19, 2007	28.11	28.61	28.10	28.46	5,305,050	+0.39(+1.39%)
Mar 16, 2007	28.24	28.53	27.66	28.07	6,037,400	-0.01(-0.04%)
Mar 15, 2007	27.80	28.37	27.71	28.08	7,226,693	+0.47(+1.70%)
Mar 14, 2007	27.30	27.73	26.94	27.61	7,872,310	+0.19(+0.69%)
Mar 13, 2007	28.45	28.69	27.35	27.42	7,444,050	-1.03(-3.62%)
Mar 12, 2007	28.06	28.60	27.95	28.45	4,523,300	+0.49(+1.75%)
Mar 09, 2007	28.26	28.32	27.95	27.96	5,672,700	-0.02(-0.07%)
Mar 08, 2007	28.50	28.58	27.91	27.98	5,592,500	-0.21(-0.74%)
Mar 07, 2007	28.31	28.55	28.08	28.19	4,546,900	-0.16(-0.56%)
Mar 06, 2007	28.33	28.59	28.06	28.35	7,696,400	+0.48(+1.72%)
Mar 05, 2007	28.06	28.46	27.80	27.87	9,114,500	-0.60(-2.11%)
Mar 02, 2007	29.00	29.28	28.30	28.47	8,104,500	-0.80(-2.73%)
Mar 01, 2007	29.60	29.84	29.04	29.27	9,493,522	-0.60(-2.01%)
Feb 28, 2007	30.14	30.20	29.56	29.87	8,127,900	-0.14(-0.47%)
Feb 27, 2007	30.98	31.07	29.45	30.01	9,598,500	-1.40(-4.46%)
Feb 26, 2007	31.33	31.63	31.00	31.41	5,881,550	+0.35(+1.13%)
Feb 23, 2007	32.00	32.02	31.03	31.06	7,031,700	-0.40(-1.27%)
Feb 22, 2007	32.00	32.56	31.40	31.46	6,406,700	-0.65(-2.02%)
Feb 21, 2007	31.01	32.32	30.79	32.11	8,096,600	+1.17(+3.78%)
Feb 20, 2007	31.00	31.00	30.60	30.94	4,673,200	-0.35(-1.12%)
Feb 16, 2007	31.35	31.50	31.08	31.29	3,107,200	-0.22(-0.70%)
Feb 15, 2007	31.33	31.55	31.01	31.51	4,703,100	+0.14(+0.45%)
Feb 14, 2007	31.40	31.85	31.24	31.37	6,023,989	+0.35(+1.13%)
Feb 13, 2007	30.65	31.08	30.62	31.02	4,321,723	+0.71(+2.34%)
Feb 12, 2007	30.71	30.95	30.25	30.31	3,916,947	-0.53(-1.72%)
Feb 09, 2007	30.97	31.21	30.66	30.84	4,718,400	+0.05(+0.16%)
Feb 08, 2007	30.35	30.88	30.19	30.79	5,130,200	+0.48(+1.58%)
Feb 07, 2007	30.48	30.67	30.10	30.31	3,520,700	-0.16(-0.53%)
Feb 06, 2007	30.60	30.61	30.12	30.47	2,963,300	+0.10(+0.33%)
Feb 05, 2007	30.21	30.43	29.93	30.37	3,932,000	+0.39(+1.30%)
Feb 02, 2007	30.00	30.20	29.72	29.98	4,315,300	-0.31(-1.02%)
Feb 01, 2007	30.05	30.53	29.95	30.29	6,446,900	+0.67(+2.26%)
Jan 31, 2007	29.26	29.93	29.26	29.62	3,984,300	+0.20(+0.68%)
Jan 30, 2007	29.17	29.58	29.12	29.42	3,951,600	+0.40(+1.38%)
Jan 29, 2007	28.98	29.49	28.90	29.02	3,445,500	-0.09(-0.31%)
Jan 26, 2007	29.15	29.39	29.02	29.11	3,897,400	-0.28(-0.95%)
Jan 25, 2007	29.85	30.10	29.16	29.39	5,196,400	-0.28(-0.94%)
Jan 24, 2007	29.03	29.70	28.87	29.67	6,581,200	+0.33(+1.12%)
Jan 23, 2007	28.72	29.38	28.72	29.34	9,867,300	+0.99(+3.49%)
Jan 22, 2007	28.62	28.78	28.09	28.35	5,356,400	-0.26(-0.91%)
Jan 19, 2007	28.40	28.76	28.29	28.61	5,069,300	+0.22(+0.77%)
Jan 18, 2007	28.97	29.26	28.35	28.39	5,963,400	-0.49(-1.70%)
Jan 17, 2007	28.94	29.32	28.83	28.88	4,945,700	-0.13(-0.45%)
Jan 16, 2007	29.26	29.30	28.80	29.01	3,399,700	-0.24(-0.82%)
Jan 12, 2007	29.07	29.35	28.98	29.25	4,825,100	+0.41(+1.42%)
Jan 11, 2007	28.98	29.41	28.75	28.84	4,736,300	-0.14(-0.48%)
Jan 10, 2007	29.09	29.34	28.70	28.98	5,741,400	-0.41(-1.40%)
Jan 09, 2007	29.22	29.54	28.69	29.39	6,168,100	+0.03(+0.10%)
Jan 08, 2007	29.52	29.61	29.02	29.36	4,059,100	-0.14(-0.47%)
Jan 05, 2007	29.42	29.50	28.90	29.50	7,314,500	-0.13(-0.44%)
Jan 04, 2007	30.14	30.14	29.55	29.63	3,892,500	-0.20(-0.67%)
Jan 03, 2007	30.99	31.09	29.72	29.83	5,142,800	-0.87(-2.83%)
Dec 29, 2006	30.87	30.87	30.42	30.70	1,974,300	-0.27(-0.87%)
Dec 28, 2006	30.85	30.97	30.62	30.97	3,473,900	+0.38(+1.24%)
Dec 27, 2006	30.16	30.59	29.99	30.59	2,946,600	+0.48(+1.59%)
Dec 26, 2006	30.10	30.45	29.93	30.11	2,154,300	+0.21(+0.70%)
Dec 22, 2006	30.08	30.10	29.57	29.90	3,135,700	-0.11(-0.37%)
Dec 21, 2006	30.30	30.30	29.82	30.01	4,384,400	-0.22(-0.73%)
Dec 20, 2006	30.71	30.76	30.18	30.23	3,715,300	-0.48(-1.56%)
Dec 19, 2006	30.24	30.73	30.21	30.71	4,179,400	+0.53(+1.76%)
Dec 18, 2006	30.35	30.44	29.86	30.18	5,409,100	-0.27(-0.89%)
Dec 15, 2006	30.83	31.02	30.12	30.45	7,607,300	-0.39(-1.26%)
Dec 14, 2006	30.26	30.88	30.08	30.84	5,724,200	+0.66(+2.19%)
Dec 13, 2006	29.90	30.28	29.71	30.18	3,258,900	+0.11(+0.37%)
Dec 12, 2006	30.20	30.41	29.76	30.07	3,340,500	-0.38(-1.25%)
Dec 11, 2006	30.28	30.79	30.17	30.45	2,904,200	+0.34(+1.13%)
Dec 08, 2006	30.86	31.00	29.98	30.11	4,287,500	-0.64(-2.08%)
Dec 07, 2006	30.50	30.90	29.96	30.75	3,493,300	+0.34(+1.12%)
Dec 06, 2006	30.50	31.04	30.39	30.41	3,993,800	-0.54(-1.74%)
Dec 05, 2006	31.46	31.51	30.68	30.95	4,120,600	-0.55(-1.75%)
Dec 04, 2006	30.92	31.56	30.89	31.50	3,277,900	+0.30(+0.96%)
Dec 01, 2006	31.43	31.54	31.00	31.20	3,713,700	-0.24(-0.76%)
Nov 30, 2006	30.62	31.52	30.60	31.44	6,203,000	+1.18(+3.90%)
Nov 29, 2006	29.92	30.34	29.92	30.26	3,712,300	+0.10(+0.33%)
Nov 28, 2006	29.75	30.16	29.55	30.16	5,563,600	+0.41(+1.38%)
Nov 27, 2006	29.90	29.99	29.63	29.75	5,904,700	+0.00(+0.00%)
Nov 24, 2006	29.79	29.94	29.65	29.75	2,531,900	+0.70(+2.41%)
Nov 22, 2006	29.42	29.47	28.81	29.05	3,965,900	-0.04(-0.14%)
Nov 21, 2006	28.90	29.25	28.74	29.09	5,569,900	+0.75(+2.65%)
Nov 20, 2006	28.60	28.95	28.32	28.34	4,916,400	-0.12(-0.42%)
Nov 17, 2006	28.33	28.70	28.08	28.46	5,625,500	+0.00(+0.00%)
Nov 16, 2006	29.40	29.48	28.46	28.46	5,856,100	-0.85(-2.90%)
Nov 15, 2006	28.79	29.57	28.77	29.31	4,628,200	+0.12(+0.41%)
Nov 14, 2006	29.78	29.78	29.08	29.19	4,121,200	-0.28(-0.95%)
Nov 13, 2006	29.13	29.57	28.80	29.47	5,742,800	+0.05(+0.17%)
Nov 10, 2006	29.88	29.96	29.19	29.42	5,479,600	-0.62(-2.06%)
Nov 09, 2006	29.74	30.38	29.23	30.04	10,800,200	+0.62(+2.11%)
Nov 08, 2006	30.00	30.02	29.11	29.42	6,354,000	-0.74(-2.45%)
Nov 07, 2006	30.20	30.33	29.73	30.16	5,379,500	+0.17(+0.57%)
Nov 06, 2006	30.84	30.84	29.97	29.99	5,092,800	-0.88(-2.85%)
Nov 03, 2006	30.75	31.10	30.60	30.87	5,344,800	+0.00(+0.00%)
Nov 02, 2006	31.10	31.55	30.61	30.87	6,387,200	-0.12(-0.39%)
Nov 01, 2006	31.20	31.64	30.73	30.99	7,874,200	-0.01(-0.03%)
Oct 31, 2006	30.03	31.00	30.00	31.00	3,601,400	+0.76(+2.51%)
Oct 30, 2006	30.14	30.65	30.00	30.24	4,261,800	+0.33(+1.10%)
Oct 27, 2006	30.68	30.80	29.87	29.91	4,821,700	-0.56(-1.84%)
Oct 26, 2006	30.87	30.92	30.35	30.47	3,528,000	-0.20(-0.65%)
Oct 25, 2006	30.00	30.70	29.78	30.67	5,348,900	+0.50(+1.66%)
Oct 24, 2006	30.10	30.75	29.83	30.17	5,002,400	-0.18(-0.59%)
Oct 23, 2006	29.60	30.39	29.36	30.35	5,217,600	+0.33(+1.10%)
Oct 20, 2006	30.71	30.94	29.99	30.02	3,371,600	-0.65(-2.12%)
Oct 19, 2006	30.16	30.67	29.92	30.67	4,521,400	+0.87(+2.92%)
Oct 18, 2006	30.20	30.26	29.56	29.80	3,977,700	-0.30(-1.00%)
Oct 17, 2006	30.20	30.21	29.40	30.10	4,871,800	-0.11(-0.36%)
Oct 16, 2006	30.20	30.27	29.43	30.21	5,774,500	+0.42(+1.41%)
Oct 13, 2006	29.41	29.79	29.26	29.79	4,636,500	+0.67(+2.30%)
Oct 12, 2006	28.62	29.16	28.30	29.12	4,276,800	+0.71(+2.50%)
Oct 11, 2006	29.21	29.29	28.30	28.41	6,450,700	-0.81(-2.77%)
Oct 10, 2006	28.92	29.57	28.70	29.22	3,193,500	-0.05(-0.17%)
Oct 09, 2006	29.75	29.85	29.11	29.27	2,338,600	+0.11(+0.38%)
Oct 06, 2006	29.33	29.74	28.84	29.16	3,772,600	-0.16(-0.55%)
Oct 05, 2006	29.27	29.61	28.95	29.32	4,605,400	+0.48(+1.66%)
Oct 04, 2006	28.64	28.91	27.63	28.84	9,055,600	+0.29(+1.02%)
Oct 03, 2006	30.10	30.10	28.40	28.55	6,299,200	-2.33(-7.55%)
Oct 02, 2006	30.88	31.33	30.73	30.88	2,721,300	+0.16(+0.52%)
Sep 29, 2006	30.65	31.31	30.29	30.72	3,307,100	-0.11(-0.36%)
Sep 28, 2006	31.40	31.54	30.81	30.83	3,386,600	-0.18(-0.58%)
Sep 27, 2006	30.59	31.10	30.19	31.01	6,702,000	+0.76(+2.51%)
Sep 26, 2006	29.07	30.28	29.05	30.25	4,916,800	+1.15(+3.95%)
Sep 25, 2006	29.01	29.44	28.67	29.10	3,612,100	-0.19(-0.65%)
Sep 22, 2006	29.79	29.84	29.05	29.29	3,810,300	+0.23(+0.79%)
Sep 21, 2006	28.50	29.31	28.30	29.06	4,537,700	+0.71(+2.50%)
Sep 20, 2006	28.95	29.07	28.26	28.35	5,290,300	-0.41(-1.43%)
Sep 19, 2006	29.71	30.00	28.72	28.76	6,136,400	-1.24(-4.13%)
Sep 18, 2006	29.35	30.00	29.06	30.00	5,648,400	+0.92(+3.16%)
Sep 15, 2006	28.35	29.19	27.92	29.08	7,875,500	+0.62(+2.18%)
Sep 14, 2006	29.82	29.94	28.37	28.46	6,357,500	-1.23(-4.14%)
Sep 13, 2006	29.50	30.17	29.50	29.69	4,188,700	+0.38(+1.30%)
Sep 12, 2006	29.77	30.09	29.04	29.31	5,605,900	-0.27(-0.91%)
Sep 11, 2006	30.75	30.85	29.58	29.58	8,162,300	-1.79(-5.71%)
Sep 08, 2006	32.10	32.10	31.33	31.37	5,445,900	-1.07(-3.30%)
Sep 07, 2006	32.89	33.12	32.36	32.44	4,549,800	-1.11(-3.31%)
Sep 06, 2006	33.98	34.47	33.52	33.55	4,806,100	-0.49(-1.44%)
Sep 05, 2006	33.72	34.23	33.58	34.04	4,380,600	+0.61(+1.82%)
Sep 01, 2006	33.33	33.61	33.06	33.43	3,389,500	-0.05(-0.15%)
Aug 31, 2006	33.13	33.74	33.13	33.48	3,909,800	+0.69(+2.10%)
Aug 30, 2006	33.05	33.20	32.46	32.79	2,821,400	-0.11(-0.33%)
Aug 29, 2006	32.59	32.93	32.35	32.90	2,827,800	+0.33(+1.01%)
Aug 28, 2006	32.97	33.11	32.41	32.57	2,567,600	-0.54(-1.63%)
Aug 25, 2006	33.09	33.46	32.77	33.11	1,920,900	+0.34(+1.04%)
Aug 24, 2006	33.58	33.77	32.60	32.77	2,697,400	-0.71(-2.12%)
Aug 23, 2006	33.58	34.10	33.21	33.48	4,582,800	+0.07(+0.21%)
Aug 22, 2006	32.80	33.45	32.62	33.41	4,706,000	+0.41(+1.24%)
Aug 21, 2006	32.02	33.00	32.02	33.00	4,870,200	+1.34(+4.23%)
Aug 18, 2006	30.99	31.71	30.78	31.66	3,284,800	+0.71(+2.29%)
Aug 17, 2006	31.25	31.46	30.68	30.95	3,015,600	-0.52(-1.65%)
Aug 16, 2006	31.17	31.69	31.17	31.47	2,615,200	+0.45(+1.45%)
Aug 15, 2006	30.53	31.10	30.53	31.02	2,696,100	+0.51(+1.67%)
Aug 14, 2006	31.70	31.70	30.47	30.51	3,427,500	-0.66(-2.12%)
Aug 11, 2006	32.05	32.20	31.14	31.17	3,834,500	-0.73(-2.29%)
Aug 10, 2006	32.50	32.58	31.53	31.90	14,456,600	-0.89(-2.71%)
Aug 09, 2006	32.64	32.99	32.09	32.79	3,957,000	+0.68(+2.12%)
Aug 08, 2006	31.89	32.86	31.89	32.11	3,426,000	-0.06(-0.19%)
Aug 07, 2006	32.39	32.39	31.95	32.17	2,147,900	+0.33(+1.04%)
Aug 04, 2006	32.35	32.58	31.80	31.84	3,907,300	+0.01(+0.03%)
Aug 03, 2006	32.30	32.88	31.81	31.83	4,835,200	-0.37(-1.15%)
Aug 02, 2006	31.60	32.35	31.60	32.20	6,671,500	+0.75(+2.38%)
Aug 01, 2006	30.70	31.51	30.50	31.45	4,428,500	+0.65(+2.11%)
Jul 31, 2006	30.43	30.85	30.15	30.80	3,567,600	+0.27(+0.88%)
Jul 28, 2006	29.63	30.56	29.63	30.53	4,304,300	+0.93(+3.14%)
Jul 27, 2006	30.57	30.90	29.37	29.60	5,001,300	-0.38(-1.27%)
Jul 26, 2006	29.25	30.02	29.04	29.98	3,483,900	+0.60(+2.04%)
Jul 25, 2006	28.88	29.57	28.63	29.38	3,924,500	+0.86(+3.02%)
Jul 24, 2006	27.91	28.73	27.61	28.52	3,961,400	+0.24(+0.85%)
Jul 21, 2006	28.98	28.99	28.18	28.28	5,145,200	-0.43(-1.50%)
Jul 20, 2006	29.75	29.88	28.67	28.71	4,232,500	-1.18(-3.95%)
Jul 19, 2006	29.05	29.94	28.97	29.89	3,247,300	+0.84(+2.89%)
Jul 18, 2006	29.50	29.73	28.75	29.05	4,417,900	-0.42(-1.43%)
Jul 17, 2006	29.90	30.46	29.44	29.47	5,090,100	-0.87(-2.87%)
Jul 14, 2006	29.66	30.37	29.51	30.34	3,750,700	+1.00(+3.41%)
Jul 13, 2006	30.26	30.33	29.22	29.34	5,193,800	-0.92(-3.04%)
Jul 12, 2006	30.70	31.00	29.96	30.26	4,601,600	-0.29(-0.95%)
Jul 11, 2006	30.25	30.69	30.01	30.55	3,408,200	+0.48(+1.60%)
Jul 10, 2006	29.80	30.25	29.54	30.07	2,610,900	-0.04(-0.13%)
Jul 07, 2006	30.17	30.60	29.90	30.11	3,543,200	-0.06(-0.20%)
Jul 06, 2006	30.02	30.49	29.82	30.17	2,543,600	+0.15(+0.50%)
Jul 05, 2006	30.55	30.62	29.52	30.02	3,498,100	-0.48(-1.57%)
Jul 03, 2006	30.20	30.51	29.86	30.50	1,908,600	+0.90(+3.04%)
Jun 30, 2006	29.70	30.05	29.44	29.60	4,284,400	+0.32(+1.09%)
Jun 29, 2006	28.38	29.31	28.18	29.28	5,709,500	+1.48(+5.32%)
Jun 28, 2006	28.14	28.18	27.54	27.80	3,042,300	-0.01(-0.04%)
Jun 27, 2006	28.60	28.63	27.80	27.81	3,057,600	-0.56(-1.97%)
Jun 26, 2006	28.30	28.42	27.95	28.37	2,182,700	+0.17(+0.60%)
Jun 23, 2006	27.60	28.33	27.36	28.20	3,085,800	+0.32(+1.15%)
Jun 22, 2006	28.18	28.24	27.57	27.88	3,543,000	-0.44(-1.55%)
Jun 21, 2006	27.64	28.48	27.62	28.32	4,312,200	+0.68(+2.46%)
Jun 20, 2006	27.50	28.10	27.30	27.64	3,139,300	+0.42(+1.54%)
Jun 19, 2006	27.40	27.72	27.10	27.22	4,684,700	-0.50(-1.80%)
Jun 16, 2006	27.76	27.95	27.52	27.72	4,685,000	-0.32(-1.14%)
Jun 15, 2006	27.95	28.12	27.50	28.04	7,134,700	+0.84(+3.09%)
Jun 14, 2006	27.27	27.70	26.70	27.20	5,928,700	+0.31(+1.15%)
Jun 13, 2006	27.06	27.40	26.78	26.89	8,803,600	-0.73(-2.64%)
Jun 12, 2006	28.21	28.50	27.59	27.62	4,074,800	-0.47(-1.67%)
Jun 09, 2006	28.55	28.91	27.89	28.09	3,654,100	-0.08(-0.28%)
Jun 08, 2006	28.30	28.51	27.00	28.17	8,614,100	-0.63(-2.19%)
Jun 07, 2006	29.10	29.78	28.68	28.80	4,754,300	-0.65(-2.21%)
Jun 06, 2006	29.60	29.89	29.37	29.45	4,981,300	-0.63(-2.09%)
Jun 05, 2006	30.80	31.03	29.30	30.08	4,684,300	-0.61(-1.99%)
Jun 02, 2006	31.09	31.10	30.55	30.69	4,611,700	+0.06(+0.20%)
Jun 01, 2006	30.05	30.83	29.57	30.63	4,954,400	+0.02(+0.07%)
May 31, 2006	30.86	31.11	30.21	30.61	4,354,900	-0.07(-0.23%)
May 30, 2006	31.30	31.40	30.47	30.68	4,941,300	-0.19(-0.62%)
May 26, 2006	30.90	30.96	30.36	30.87	4,712,700	-0.06(-0.19%)
May 25, 2006	30.50	31.06	30.36	30.93	5,556,400	+0.87(+2.89%)
May 24, 2006	30.41	30.97	29.72	30.06	7,524,800	-1.07(-3.44%)
May 23, 2006	31.06	31.97	31.00	31.13	6,883,900	+0.36(+1.17%)
May 22, 2006	29.90	30.90	29.32	30.77	6,830,900	+0.21(+0.69%)
May 19, 2006	30.00	30.68	29.41	30.56	8,735,600	+0.02(+0.07%)
May 18, 2006	31.02	31.52	30.38	30.54	6,258,400	-0.38(-1.23%)
May 17, 2006	32.50	33.09	30.85	30.92	10,069,900	-1.35(-4.18%)
May 16, 2006	32.41	32.89	31.16	32.27	7,183,800	+0.03(+0.09%)
May 15, 2006	32.31	33.02	31.85	32.24	8,221,300	-1.36(-4.05%)
May 12, 2006	34.55	34.83	32.91	33.60	6,617,800	-0.87(-2.52%)
May 11, 2006	35.77	36.03	34.40	34.47	6,961,400	-0.76(-2.16%)
May 10, 2006	34.98	35.23	34.29	35.23	7,011,100	+0.36(+1.03%)
May 09, 2006	34.48	35.00	34.26	34.87	7,514,600	+0.90(+2.65%)
May 08, 2006	33.78	33.97	33.30	33.97	5,258,100	-0.24(-0.70%)
May 05, 2006	33.39	34.59	33.39	34.21	10,255,500	+1.13(+3.42%)
May 04, 2006	31.50	33.67	31.46	33.08	11,678,100	+2.05(+6.61%)
May 03, 2006	31.53	31.53	30.59	31.03	6,147,700	-0.16(-0.51%)
May 02, 2006	31.08	31.58	30.53	31.19	5,125,200	+0.19(+0.61%)

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.