Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	52.00	52.15	51.33	52.09	1,535,425	+0.36(+0.71%)
Mar 29, 2007	52.64	52.78	51.41	51.73	2,582,860	-0.61(-1.17%)
Mar 28, 2007	51.88	52.46	51.75	52.34	2,712,431	+0.28(+0.55%)
Mar 27, 2007	51.54	52.11	51.20	52.06	2,139,985	+0.52(+1.00%)
Mar 26, 2007	52.90	52.90	50.72	51.54	1,301,319	+0.09(+0.17%)
Mar 23, 2007	52.97	52.97	50.79	51.45	1,101,401	+0.56(+1.10%)
Mar 22, 2007	50.97	51.20	50.64	50.89	1,999,177	-0.24(-0.47%)
Mar 21, 2007	50.28	51.18	49.99	51.13	1,619,906	+0.72(+1.43%)
Mar 20, 2007	50.25	50.45	49.73	50.41	1,770,266	+0.04(+0.09%)
Mar 19, 2007	50.02	50.39	49.33	50.37	1,936,682	+1.22(+2.48%)
Mar 16, 2007	49.16	49.35	48.47	49.15	2,243,483	+0.20(+0.40%)
Mar 15, 2007	48.59	49.00	48.36	48.95	1,630,470	+0.18(+0.36%)
Mar 14, 2007	48.44	48.90	48.03	48.77	1,691,490	+0.35(+0.72%)
Mar 13, 2007	50.14	49.72	48.34	48.43	2,179,991	-1.71(-3.41%)
Mar 12, 2007	50.03	50.53	49.73	50.14	2,261,464	+0.24(+0.48%)
Mar 09, 2007	49.94	50.12	49.72	49.89	1,517,981	+0.17(+0.34%)
Mar 08, 2007	49.24	49.83	49.20	49.73	2,058,737	+0.69(+1.40%)
Mar 07, 2007	48.76	49.47	48.64	49.04	1,573,270	+0.02(+0.04%)
Mar 06, 2007	48.18	49.02	48.05	49.02	3,083,385	+0.96(+2.00%)
Mar 05, 2007	49.18	49.18	48.04	48.06	1,523,713	-0.57(-1.17%)
Mar 02, 2007	49.04	49.29	48.51	48.63	2,059,186	-0.63(-1.28%)
Mar 01, 2007	50.42	50.42	48.00	49.26	2,636,062	-0.32(-0.65%)
Feb 28, 2007	49.83	50.32	49.45	49.58	2,702,879	-0.30(-0.61%)
Feb 27, 2007	50.81	50.86	49.04	49.89	1,983,332	-0.95(-1.87%)
Feb 26, 2007	51.08	51.67	50.83	50.84	2,264,193	-0.23(-0.45%)
Feb 23, 2007	50.95	51.23	50.51	51.07	1,332,110	+0.18(+0.35%)
Feb 22, 2007	51.12	51.37	50.79	50.89	1,292,778	-0.22(-0.44%)
Feb 21, 2007	50.97	51.27	50.85	51.11	1,141,070	-0.09(-0.17%)
Feb 20, 2007	50.86	51.24	50.84	51.20	1,709,133	+0.28(+0.56%)
Feb 16, 2007	50.70	50.99	50.44	50.92	1,952,091	+0.24(+0.47%)
Feb 15, 2007	50.49	50.71	50.38	50.68	1,548,884	+0.57(+1.14%)
Feb 14, 2007	50.26	50.63	50.00	50.11	1,592,791	+0.09(+0.18%)
Feb 13, 2007	49.69	50.23	49.54	50.02	1,351,120	+0.53(+1.08%)
Feb 12, 2007	49.31	49.79	49.30	49.49	1,715,100	-0.09(-0.18%)
Feb 09, 2007	49.65	49.89	49.43	49.57	1,507,867	+0.05(+0.11%)
Feb 08, 2007	49.30	49.71	49.00	49.52	2,024,799	+0.07(+0.14%)
Feb 07, 2007	49.65	49.83	49.42	49.45	1,105,335	-0.21(-0.43%)
Feb 06, 2007	49.63	49.93	49.35	49.66	3,508,730	-0.19(-0.37%)
Feb 05, 2007	49.63	50.17	49.63	49.85	1,821,959	+0.22(+0.45%)
Feb 02, 2007	50.22	50.23	49.49	49.63	2,131,781	-0.20(-0.39%)
Feb 01, 2007	49.60	49.97	49.48	49.82	2,358,107	+0.21(+0.43%)
Jan 31, 2007	49.39	49.69	49.20	49.61	2,083,796	+0.22(+0.45%)
Jan 30, 2007	50.26	50.26	49.16	49.39	2,262,138	-0.07(-0.14%)
Jan 29, 2007	49.34	49.77	48.97	49.46	2,603,762	-0.32(-0.64%)
Jan 26, 2007	50.46	50.66	49.30	49.78	3,944,414	+0.51(+1.03%)
Jan 25, 2007	49.39	50.42	49.24	49.27	3,960,933	+0.18(+0.36%)
Jan 24, 2007	48.36	49.39	48.15	49.09	3,894,856	+0.63(+1.30%)
Jan 23, 2007	48.28	48.52	48.18	48.46	1,612,714	+0.12(+0.24%)
Jan 22, 2007	48.92	49.15	47.67	48.35	2,975,504	-0.71(-1.45%)
Jan 19, 2007	49.34	49.34	48.82	49.06	2,316,528	-0.04(-0.09%)
Jan 18, 2007	49.12	49.30	48.73	49.10	2,403,620	-0.12(-0.25%)
Jan 17, 2007	48.72	49.53	48.58	49.23	3,447,597	+0.54(+1.11%)
Jan 16, 2007	48.29	48.71	48.21	48.68	2,790,757	+0.26(+0.53%)
Jan 12, 2007	46.92	48.46	46.63	48.43	4,802,408	+1.59(+3.40%)
Jan 11, 2007	46.36	47.11	46.19	46.83	2,529,257	+0.69(+1.50%)
Jan 10, 2007	46.27	46.69	45.96	46.14	2,791,544	+0.64(+1.41%)
Jan 09, 2007	45.98	46.16	45.39	45.50	2,379,796	-0.47(-1.03%)
Jan 08, 2007	45.57	46.18	45.22	45.97	2,507,905	+0.31(+0.68%)
Jan 05, 2007	45.65	45.99	45.43	45.66	2,286,411	+0.01(+0.02%)
Jan 04, 2007	45.69	45.92	45.52	45.65	2,092,899	-0.12(-0.25%)
Jan 03, 2007	45.26	46.13	45.21	45.77	2,457,561	+0.65(+1.44%)
Dec 29, 2006	45.12	45.42	45.03	45.12	791,692	-0.12(-0.26%)
Dec 28, 2006	45.41	45.51	44.93	45.23	824,955	-0.17(-0.37%)
Dec 27, 2006	45.38	45.52	45.11	45.40	916,654	+0.06(+0.14%)
Dec 26, 2006	44.98	45.41	44.80	45.34	560,421	+0.20(+0.45%)
Dec 22, 2006	45.38	45.55	45.07	45.13	1,320,311	-0.21(-0.47%)
Dec 21, 2006	45.44	45.62	45.14	45.35	1,410,549	-0.12(-0.27%)
Dec 20, 2006	44.98	45.50	44.58	45.47	1,654,743	+0.30(+0.67%)
Dec 19, 2006	45.29	45.32	44.91	45.17	1,584,620	-0.33(-0.72%)
Dec 18, 2006	45.54	45.60	45.03	45.50	1,664,857	-0.04(-0.10%)
Dec 15, 2006	45.67	45.72	44.96	45.54	2,679,954	-0.13(-0.29%)
Dec 14, 2006	45.10	45.78	44.88	45.68	3,341,289	+0.40(+0.88%)
Dec 13, 2006	45.31	45.54	44.96	45.28	2,361,029	+0.26(+0.57%)
Dec 12, 2006	44.63	45.32	44.59	45.02	2,680,853	+0.39(+0.88%)
Dec 11, 2006	43.64	44.80	43.59	44.63	2,563,981	+1.06(+2.43%)
Dec 08, 2006	43.88	43.97	43.25	43.57	1,047,123	-0.40(-0.91%)
Dec 07, 2006	44.49	45.04	43.77	43.97	1,732,508	-0.52(-1.18%)
Dec 06, 2006	43.52	44.49	43.10	44.49	3,288,809	+0.79(+1.81%)
Dec 05, 2006	43.83	43.88	43.44	43.70	1,864,887	-0.20(-0.45%)
Dec 04, 2006	44.07	44.08	43.67	43.90	1,296,599	+0.09(+0.20%)
Dec 01, 2006	43.60	44.08	43.54	43.81	2,141,895	-0.15(-0.34%)
Nov 30, 2006	43.91	44.13	43.72	43.96	2,350,578	+0.40(+0.92%)
Nov 29, 2006	43.33	43.70	43.07	43.56	1,934,561	+0.40(+0.93%)
Nov 28, 2006	42.94	43.38	42.80	43.16	3,875,752	+0.16(+0.37%)
Nov 27, 2006	42.61	43.06	42.35	43.00	2,580,388	+0.12(+0.29%)
Nov 24, 2006	43.52	43.92	42.85	42.87	832,372	-0.32(-0.74%)
Nov 22, 2006	42.86	43.43	42.65	43.19	1,437,519	+0.48(+1.12%)
Nov 21, 2006	43.69	43.75	42.16	42.71	3,444,788	-1.02(-2.34%)
Nov 20, 2006	44.05	44.26	43.43	43.74	1,236,365	-0.36(-0.81%)
Nov 17, 2006	44.72	44.81	44.08	44.09	1,774,874	-1.04(-2.31%)
Nov 16, 2006	44.58	45.37	44.54	45.13	1,709,920	+0.64(+1.44%)
Nov 15, 2006	44.59	45.03	44.14	44.49	2,509,928	+0.04(+0.10%)
Nov 14, 2006	44.58	45.36	43.97	44.45	2,562,296	-0.04(-0.08%)
Nov 13, 2006	43.84	44.56	43.80	44.48	1,670,139	+0.52(+1.17%)
Nov 10, 2006	44.58	44.94	43.91	43.97	1,913,434	-0.50(-1.12%)
Nov 09, 2006	44.87	45.25	44.39	44.47	2,262,700	-0.40(-0.89%)
Nov 08, 2006	44.89	45.21	44.40	44.87	3,196,885	-0.31(-0.69%)
Nov 07, 2006	44.40	45.56	44.32	45.18	2,859,868	+0.96(+2.17%)
Nov 06, 2006	43.26	44.36	43.15	44.22	2,151,222	+1.04(+2.41%)
Nov 03, 2006	44.24	44.40	43.17	43.18	1,915,681	-1.01(-2.28%)
Nov 02, 2006	43.60	44.73	43.37	44.18	2,771,765	+0.59(+1.35%)
Nov 01, 2006	45.61	46.17	43.43	43.59	6,387,029	-0.98(-2.20%)
Oct 31, 2006	45.25	45.28	44.31	44.57	2,175,046	-0.53(-1.18%)
Oct 30, 2006	45.25	45.55	45.00	45.11	1,224,678	-0.19(-0.41%)
Oct 27, 2006	44.58	45.53	44.26	45.29	1,541,917	+0.68(+1.52%)
Oct 26, 2006	45.39	45.44	44.60	44.62	1,732,170	-0.84(-1.84%)
Oct 25, 2006	46.38	46.66	45.25	45.45	1,716,775	-0.93(-2.00%)
Oct 24, 2006	46.02	46.45	45.55	46.38	1,874,214	+0.27(+0.58%)
Oct 23, 2006	45.47	46.11	45.22	46.11	1,071,284	+0.40(+0.88%)
Oct 20, 2006	45.77	45.83	45.29	45.71	1,553,267	+0.24(+0.53%)
Oct 19, 2006	44.86	45.59	44.62	45.47	1,635,077	+0.61(+1.37%)
Oct 18, 2006	45.08	45.38	44.72	44.86	1,818,700	+0.04(+0.10%)
Oct 17, 2006	44.77	45.21	44.58	44.81	1,433,811	+0.04(+0.10%)
Oct 16, 2006	44.38	44.82	44.29	44.77	1,584,733	+0.41(+0.92%)
Oct 13, 2006	44.57	44.75	44.10	44.36	1,252,997	-0.22(-0.50%)
Oct 12, 2006	44.49	44.64	44.16	44.58	1,546,862	+0.09(+0.20%)
Oct 11, 2006	44.41	44.81	44.40	44.49	1,996,368	-0.25(-0.56%)
Oct 10, 2006	45.53	45.65	44.62	44.74	2,669,166	-0.61(-1.35%)
Oct 09, 2006	44.98	45.72	44.51	45.36	2,884,142	+0.38(+0.85%)
Oct 06, 2006	47.16	47.16	44.53	44.97	4,841,178	-2.35(-4.96%)
Oct 05, 2006	47.13	47.57	46.97	47.32	1,752,173	-0.11(-0.23%)
Oct 04, 2006	47.64	47.84	47.30	47.43	1,319,075	-0.39(-0.82%)
Oct 03, 2006	47.49	48.12	47.46	47.82	1,155,679	+0.24(+0.51%)
Oct 02, 2006	47.14	48.40	47.09	47.58	1,498,090	+0.67(+1.42%)
Sep 29, 2006	47.61	47.91	46.87	46.91	1,722,956	-0.29(-0.62%)
Sep 28, 2006	46.82	47.29	46.56	47.21	1,335,032	+0.43(+0.91%)
Sep 27, 2006	46.61	46.94	46.35	46.78	1,680,702	+0.04(+0.08%)
Sep 26, 2006	47.12	47.19	46.50	46.74	1,257,829	-0.31(-0.66%)
Sep 25, 2006	46.81	47.48	46.54	47.06	1,650,473	+0.38(+0.82%)
Sep 22, 2006	47.25	47.39	46.57	46.67	1,387,175	-0.46(-0.98%)
Sep 21, 2006	48.03	48.03	46.34	47.14	4,041,844	-0.88(-1.83%)
Sep 20, 2006	48.72	48.72	47.97	48.02	1,454,488	-0.66(-1.35%)
Sep 19, 2006	48.50	48.71	48.21	48.68	1,478,649	+0.39(+0.81%)
Sep 18, 2006	48.28	48.48	48.08	48.28	1,168,940	+0.12(+0.24%)
Sep 15, 2006	48.59	48.61	47.99	48.17	1,645,753	-0.25(-0.51%)
Sep 14, 2006	48.05	48.42	47.86	48.42	949,019	+0.24(+0.50%)
Sep 13, 2006	48.50	48.82	47.99	48.18	1,261,538	-0.69(-1.40%)
Sep 12, 2006	48.85	49.03	48.28	48.86	3,565,480	+0.09(+0.18%)
Sep 11, 2006	47.61	48.92	47.52	48.77	3,851,591	+1.17(+2.47%)
Sep 08, 2006	47.16	47.77	47.12	47.60	1,925,009	+0.44(+0.92%)
Sep 07, 2006	46.79	47.46	46.77	47.16	2,227,976	+0.15(+0.32%)
Sep 06, 2006	46.15	47.02	46.05	47.01	2,842,113	+0.86(+1.87%)
Sep 05, 2006	46.14	46.37	46.07	46.15	1,389,197	+0.02(+0.04%)
Sep 01, 2006	45.52	46.23	45.52	46.13	1,340,651	+0.93(+2.05%)
Aug 31, 2006	45.43	45.69	45.00	45.21	1,668,453	-0.18(-0.39%)
Aug 30, 2006	45.60	45.82	45.36	45.38	1,268,955	-0.28(-0.60%)
Aug 29, 2006	45.61	45.83	45.51	45.66	1,551,244	-0.04(-0.08%)
Aug 28, 2006	45.72	45.94	45.51	45.69	1,853,088	-0.03(-0.06%)
Aug 25, 2006	45.42	46.42	45.42	45.72	1,823,195	-0.12(-0.27%)
Aug 24, 2006	45.71	45.93	45.38	45.85	1,268,505	+0.13(+0.29%)
Aug 23, 2006	45.96	46.06	45.38	45.71	1,302,668	-0.20(-0.45%)
Aug 22, 2006	44.96	45.94	44.96	45.92	1,374,139	+0.16(+0.35%)
Aug 21, 2006	46.34	46.34	45.63	45.76	956,998	-0.59(-1.27%)
Aug 18, 2006	46.35	46.42	46.03	46.34	1,291,093	+0.07(+0.15%)
Aug 17, 2006	45.78	46.32	45.74	46.27	1,284,800	+0.25(+0.54%)
Aug 16, 2006	45.72	46.10	45.47	46.02	1,157,140	+0.28(+0.60%)
Aug 15, 2006	45.85	46.10	45.41	45.75	1,515,396	+0.21(+0.47%)
Aug 14, 2006	45.92	46.04	45.41	45.53	1,154,668	+0.06(+0.14%)
Aug 11, 2006	45.62	45.94	45.19	45.47	1,216,362	-0.28(-0.60%)
Aug 10, 2006	45.01	45.86	44.99	45.75	1,705,425	+0.65(+1.44%)
Aug 09, 2006	45.68	46.01	44.97	45.10	1,751,612	-0.40(-0.88%)
Aug 08, 2006	45.29	45.53	45.05	45.50	2,109,081	+0.05(+0.12%)
Aug 07, 2006	45.55	45.73	45.31	45.45	1,882,193	-0.10(-0.21%)
Aug 04, 2006	46.05	46.14	45.51	45.54	1,784,875	-0.14(-0.31%)
Aug 03, 2006	45.72	45.98	45.50	45.69	2,428,905	-0.04(-0.08%)
Aug 02, 2006	44.95	45.89	44.95	45.72	1,885,901	+0.77(+1.72%)
Aug 01, 2006	44.84	45.13	44.80	44.95	1,751,724	+0.11(+0.24%)
Jul 31, 2006	45.21	45.57	44.72	44.84	1,858,931	-0.68(-1.49%)
Jul 28, 2006	45.07	46.67	45.03	45.52	3,839,679	+1.24(+2.79%)
Jul 27, 2006	44.72	45.06	44.27	44.28	1,761,388	-0.45(-1.01%)
Jul 26, 2006	44.76	45.27	44.55	44.73	1,546,525	-0.10(-0.22%)
Jul 25, 2006	44.45	44.98	44.23	44.83	1,696,997	+0.00(+0.00%)
Jul 24, 2006	44.06	44.87	44.06	44.83	2,327,092	+0.86(+1.96%)
Jul 21, 2006	43.60	44.45	43.51	43.97	2,916,506	+1.25(+2.94%)
Jul 20, 2006	42.77	43.16	42.54	42.71	1,570,236	-0.18(-0.41%)
Jul 19, 2006	41.38	42.89	41.33	42.89	2,094,247	+1.94(+4.74%)
Jul 18, 2006	41.07	41.24	40.44	40.95	2,130,545	+0.11(+0.26%)
Jul 17, 2006	40.65	41.07	40.43	40.84	1,977,601	+0.20(+0.50%)
Jul 14, 2006	41.16	41.16	40.25	40.64	1,768,918	-0.55(-1.34%)
Jul 13, 2006	41.83	42.08	41.07	41.19	2,022,776	-0.70(-1.68%)
Jul 12, 2006	42.14	42.48	41.67	41.89	1,569,000	-0.20(-0.47%)
Jul 11, 2006	41.96	42.91	41.96	42.09	2,492,510	+0.32(+0.77%)
Jul 10, 2006	42.03	42.03	41.48	41.77	1,108,144	-0.20(-0.47%)
Jul 07, 2006	41.49	42.30	41.48	41.97	1,547,199	+0.54(+1.31%)
Jul 06, 2006	41.51	41.87	41.37	41.42	1,134,552	+0.06(+0.15%)
Jul 05, 2006	41.71	41.74	41.16	41.36	1,462,130	-0.35(-0.83%)
Jul 03, 2006	42.18	42.19	41.47	41.71	906,653	-0.36(-0.87%)
Jun 30, 2006	41.96	42.52	41.88	42.07	2,760,865	+0.28(+0.68%)
Jun 29, 2006	41.60	41.90	41.19	41.79	2,550,833	+0.30(+0.73%)
Jun 28, 2006	41.62	41.79	40.90	41.49	1,334,583	-0.07(-0.17%)
Jun 27, 2006	41.76	41.76	41.38	41.56	2,705,800	-0.07(-0.17%)
Jun 26, 2006	41.60	42.05	41.28	41.63	1,794,090	+0.95(+2.34%)
Jun 23, 2006	40.13	40.99	39.69	40.68	1,508,654	+0.27(+0.66%)
Jun 22, 2006	41.15	41.42	40.23	40.41	2,262,363	-0.83(-2.01%)
Jun 21, 2006	40.52	41.32	40.34	41.24	2,480,485	+0.68(+1.67%)
Jun 20, 2006	40.36	40.65	40.18	40.56	1,709,920	+0.21(+0.53%)
Jun 19, 2006	40.98	41.02	40.18	40.35	1,314,355	-0.45(-1.11%)
Jun 16, 2006	41.29	41.42	40.59	40.80	1,443,925	-0.66(-1.59%)
Jun 15, 2006	40.62	41.69	40.55	41.46	2,143,918	+0.89(+2.19%)
Jun 14, 2006	39.82	40.62	39.82	40.57	1,937,033	+0.53(+1.31%)
Jun 13, 2006	40.44	40.51	39.92	40.04	1,692,614	-0.52(-1.27%)
Jun 12, 2006	40.67	41.16	40.53	40.56	1,633,504	-0.07(-0.18%)
Jun 09, 2006	41.11	41.17	40.62	40.63	2,286,748	-0.52(-1.28%)
Jun 08, 2006	42.69	42.70	40.78	41.16	3,719,661	-1.44(-3.38%)
Jun 07, 2006	42.94	43.14	42.55	42.60	2,162,797	-0.20(-0.48%)
Jun 06, 2006	43.07	43.37	42.70	42.80	2,274,275	-0.48(-1.11%)
Jun 05, 2006	44.18	44.18	43.19	43.28	1,799,372	-1.03(-2.33%)
Jun 02, 2006	44.92	44.93	43.84	44.32	1,611,253	-0.64(-1.43%)
Jun 01, 2006	44.05	44.96	43.75	44.96	2,838,742	+0.91(+2.06%)
May 31, 2006	43.26	44.05	43.07	44.05	1,821,735	+0.97(+2.25%)
May 30, 2006	43.11	43.42	42.85	43.08	1,321,434	-0.29(-0.68%)
May 26, 2006	43.23	43.43	42.71	43.37	1,116,909	+0.13(+0.31%)
May 25, 2006	42.80	43.35	42.75	43.24	1,446,285	+0.52(+1.21%)
May 24, 2006	42.58	42.91	42.16	42.72	1,634,178	+0.04(+0.08%)
May 23, 2006	43.06	43.16	42.68	42.69	1,512,812	-0.36(-0.83%)
May 22, 2006	43.07	43.59	42.97	43.04	2,051,657	-0.21(-0.49%)
May 19, 2006	43.51	43.52	43.10	43.26	1,919,053	-0.02(-0.04%)
May 18, 2006	43.16	43.59	43.16	43.27	1,804,316	-0.15(-0.35%)
May 17, 2006	43.78	43.90	43.34	43.43	1,509,777	-0.51(-1.15%)
May 16, 2006	43.76	44.02	43.75	43.93	1,715,651	+0.08(+0.18%)
May 15, 2006	42.62	43.91	42.54	43.85	1,708,347	+1.32(+3.10%)
May 12, 2006	42.67	42.77	42.48	42.54	1,021,165	-0.13(-0.31%)
May 11, 2006	42.86	43.11	42.67	42.67	1,116,797	-0.36(-0.85%)
May 10, 2006	43.10	43.31	42.93	43.03	1,285,811	-0.29(-0.68%)
May 09, 2006	43.47	43.74	43.25	43.33	1,413,134	-0.13(-0.31%)
May 08, 2006	43.28	43.71	43.22	43.46	1,465,613	-0.04(-0.08%)
May 05, 2006	43.16	44.14	43.02	43.50	3,160,813	+1.44(+3.43%)
May 04, 2006	42.41	42.54	42.00	42.06	1,156,915	-0.13(-0.32%)
May 03, 2006	42.54	42.59	41.68	42.19	1,711,156	-0.61(-1.41%)
May 02, 2006	42.54	43.15	42.54	42.79	1,288,171	+0.29(+0.69%)
May 01, 2006	43.40	43.47	42.42	42.50	1,517,644	-0.74(-1.71%)
Apr 28, 2006	42.83	43.38	42.66	43.24	1,695,086	+0.20(+0.48%)
Apr 27, 2006	42.78	43.16	42.58	43.03	1,600,578	+0.25(+0.58%)
Apr 26, 2006	43.30	43.48	42.41	42.78	1,852,975	-0.82(-1.88%)
Apr 25, 2006	43.60	44.05	43.31	43.60	1,272,551	-0.09(-0.20%)
Apr 24, 2006	44.00	44.09	43.46	43.69	1,314,355	-0.45(-1.03%)
Apr 21, 2006	44.80	44.82	43.60	44.15	1,540,344	-0.48(-1.08%)
Apr 20, 2006	44.85	45.01	44.16	44.63	1,415,943	-0.19(-0.42%)
Apr 19, 2006	45.80	45.83	44.57	44.81	2,494,308	-1.17(-2.54%)
Apr 18, 2006	45.61	46.17	45.53	45.98	1,401,784	+0.36(+0.80%)
Apr 17, 2006	45.78	45.97	45.47	45.61	1,137,811	-0.12(-0.27%)
Apr 13, 2006	46.11	46.02	45.35	45.74	1,235,466	-0.37(-0.81%)
Apr 12, 2006	45.60	46.12	45.60	46.11	1,151,746	+0.52(+1.13%)
Apr 11, 2006	46.54	46.65	45.39	45.60	1,325,930	-0.81(-1.75%)
Apr 10, 2006	45.58	46.50	45.22	46.41	1,748,802	+0.83(+1.82%)
Apr 07, 2006	46.27	46.54	45.58	45.58	1,419,202	-0.61(-1.31%)
Apr 06, 2006	46.67	46.68	45.68	46.18	1,369,644	-0.49(-1.05%)
Apr 05, 2006	46.94	47.04	46.57	46.67	863,725	-0.17(-0.36%)
Apr 04, 2006	46.74	46.99	46.42	46.84	892,943	+0.06(+0.13%)

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.