Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	52.40	52.74	52.01	52.23	1,928,533	-0.51(-0.96%)
Mar 29, 2007	54.00	54.04	52.39	52.74	1,920,882	-0.40(-0.76%)
Mar 28, 2007	53.45	53.45	52.44	53.15	1,855,105	+0.39(+0.73%)
Mar 27, 2007	52.43	53.30	52.20	52.76	1,843,914	+0.06(+0.12%)
Mar 26, 2007	53.18	53.30	51.96	52.70	2,182,275	-0.11(-0.20%)
Mar 23, 2007	53.41	53.65	52.48	52.80	1,332,432	-0.17(-0.31%)
Mar 22, 2007	52.05	53.25	51.89	52.97	1,796,294	+1.32(+2.56%)
Mar 21, 2007	51.25	51.91	50.85	51.65	1,235,366	+0.59(+1.15%)
Mar 20, 2007	50.62	51.08	50.00	51.06	1,565,391	+0.69(+1.37%)
Mar 19, 2007	50.34	50.41	49.79	50.37	1,667,368	+0.77(+1.55%)
Mar 16, 2007	50.70	50.77	49.49	49.60	1,551,231	-0.90(-1.79%)
Mar 15, 2007	50.65	51.00	50.21	50.50	1,150,862	-0.16(-0.31%)
Mar 14, 2007	49.54	50.72	49.31	50.66	1,694,294	+1.39(+2.83%)
Mar 13, 2007	50.70	50.92	48.99	49.27	2,384,858	-1.44(-2.83%)
Mar 12, 2007	50.83	51.18	50.53	50.70	1,712,818	-0.61(-1.19%)
Mar 09, 2007	50.95	51.67	50.59	51.32	1,458,553	+0.36(+0.70%)
Mar 08, 2007	51.75	51.80	50.81	50.96	1,859,673	-0.23(-0.44%)
Mar 07, 2007	49.78	52.03	49.78	51.18	2,165,374	+0.38(+0.74%)
Mar 06, 2007	50.06	50.82	49.95	50.81	2,951,953	+1.15(+2.31%)
Mar 05, 2007	49.21	49.98	49.07	49.66	2,757,592	-0.59(-1.17%)
Mar 02, 2007	49.94	50.60	49.82	50.25	3,651,057	-0.10(-0.19%)
Mar 01, 2007	49.21	51.10	49.13	50.34	2,624,843	-0.07(-0.14%)
Feb 28, 2007	50.00	50.98	49.97	50.41	3,772,333	+0.28(+0.56%)
Feb 27, 2007	50.30	51.04	49.55	50.13	2,770,154	-1.04(-2.04%)
Feb 26, 2007	51.55	52.09	51.12	51.18	1,829,360	-0.18(-0.36%)
Feb 23, 2007	51.51	51.67	50.83	51.36	1,480,772	-0.04(-0.07%)
Feb 22, 2007	49.91	51.55	49.91	51.39	1,850,195	+0.82(+1.63%)
Feb 21, 2007	49.98	50.65	49.70	50.57	2,130,545	+0.36(+0.72%)
Feb 20, 2007	49.27	50.45	48.47	50.21	2,898,167	+0.74(+1.50%)
Feb 16, 2007	48.85	49.63	48.54	49.47	1,940,181	+0.67(+1.36%)
Feb 15, 2007	48.43	48.94	48.08	48.80	2,763,644	+0.11(+0.22%)
Feb 14, 2007	47.63	48.78	47.49	48.70	2,971,291	+1.26(+2.66%)
Feb 13, 2007	47.11	47.61	46.59	47.44	1,299,331	+0.69(+1.48%)
Feb 12, 2007	46.35	46.84	46.13	46.74	1,746,083	-0.06(-0.13%)
Feb 09, 2007	46.56	47.14	46.42	46.81	2,139,909	+0.64(+1.38%)
Feb 08, 2007	46.22	46.44	45.61	46.17	2,210,139	-0.32(-0.68%)
Feb 07, 2007	46.90	47.26	46.12	46.48	1,594,397	-0.42(-0.90%)
Feb 06, 2007	47.35	47.45	46.39	46.90	1,665,426	-0.15(-0.32%)
Feb 05, 2007	47.15	47.79	46.95	47.05	1,380,509	+0.11(+0.24%)
Feb 02, 2007	47.02	47.03	46.44	46.94	1,244,959	+0.09(+0.19%)
Feb 01, 2007	47.00	47.27	46.28	46.85	2,159,436	+0.08(+0.17%)
Jan 31, 2007	45.97	47.09	45.75	46.77	2,453,489	+0.57(+1.23%)
Jan 30, 2007	44.27	46.25	44.27	46.20	2,320,109	+2.20(+5.00%)
Jan 29, 2007	43.79	44.60	43.71	44.00	1,438,977	+0.36(+0.82%)
Jan 26, 2007	44.18	44.65	43.42	43.64	2,049,580	-0.45(-1.01%)
Jan 25, 2007	44.97	45.00	43.73	44.09	1,765,233	-0.93(-2.06%)
Jan 24, 2007	44.13	45.09	43.82	45.02	2,093,431	+0.53(+1.20%)
Jan 23, 2007	43.76	44.94	43.72	44.49	1,628,199	+1.04(+2.40%)
Jan 22, 2007	43.85	43.88	43.15	43.44	1,307,766	+0.27(+0.63%)
Jan 19, 2007	42.34	43.38	42.16	43.17	1,800,520	+1.18(+2.82%)
Jan 18, 2007	42.24	42.67	41.53	41.99	1,377,083	+0.05(+0.13%)
Jan 17, 2007	41.49	42.51	41.37	41.94	1,294,748	+0.39(+0.93%)
Jan 16, 2007	41.45	42.33	41.22	41.55	2,339,522	+0.00(+0.00%)
Jan 12, 2007	40.72	41.85	40.48	41.55	2,003,331	+0.98(+2.42%)
Jan 11, 2007	40.75	41.90	40.32	40.57	1,714,416	-0.32(-0.77%)
Jan 10, 2007	41.69	41.88	40.84	40.89	2,004,815	-1.16(-2.75%)
Jan 09, 2007	41.67	42.19	41.03	42.04	1,647,955	-0.14(-0.33%)
Jan 08, 2007	42.29	42.80	41.54	42.18	1,349,105	+0.34(+0.82%)
Jan 05, 2007	41.27	42.08	40.82	41.84	1,616,208	+0.60(+1.44%)
Jan 04, 2007	41.54	41.88	41.04	41.25	2,284,937	-0.68(-1.63%)
Jan 03, 2007	42.29	42.78	41.46	41.93	1,919,626	-1.04(-2.43%)
Dec 29, 2006	43.35	43.54	42.81	42.97	693,737	-0.65(-1.49%)
Dec 28, 2006	43.64	44.23	43.36	43.62	790,461	-0.23(-0.52%)
Dec 27, 2006	43.10	43.93	42.87	43.85	1,199,966	+0.71(+1.64%)
Dec 26, 2006	42.84	43.70	42.65	43.14	686,543	-0.07(-0.16%)
Dec 22, 2006	43.73	43.89	43.21	43.21	571,776	-0.47(-1.08%)
Dec 21, 2006	43.60	43.95	43.38	43.68	1,035,753	+0.07(+0.16%)
Dec 20, 2006	44.67	44.73	43.61	43.61	1,353,673	-1.10(-2.47%)
Dec 19, 2006	42.05	44.83	42.05	44.71	1,807,371	+1.01(+2.30%)
Dec 18, 2006	45.74	45.83	43.65	43.71	2,236,975	-2.52(-5.46%)
Dec 15, 2006	47.50	47.54	46.13	46.23	1,643,958	-1.09(-2.30%)
Dec 14, 2006	46.50	47.85	46.50	47.31	1,848,710	+0.95(+2.06%)
Dec 13, 2006	46.39	47.03	45.81	46.36	1,531,361	+0.79(+1.73%)
Dec 12, 2006	45.54	46.09	45.25	45.57	1,438,520	-0.13(-0.29%)
Dec 11, 2006	45.50	45.94	45.27	45.70	1,469,467	+0.15(+0.33%)
Dec 08, 2006	46.67	46.79	45.54	45.55	1,261,174	-0.75(-1.63%)
Dec 07, 2006	46.41	46.55	45.87	46.31	888,783	-0.28(-0.60%)
Dec 06, 2006	46.59	47.24	46.47	46.59	885,700	-0.13(-0.28%)
Dec 05, 2006	46.42	46.92	45.98	46.72	1,195,512	+0.76(+1.66%)
Dec 04, 2006	46.18	46.23	45.58	45.96	1,524,852	-0.45(-0.96%)
Dec 01, 2006	45.36	46.65	45.23	46.40	1,968,044	-0.45(-0.95%)
Nov 30, 2006	46.67	47.01	46.09	46.85	1,619,177	+0.34(+0.73%)
Nov 29, 2006	44.75	46.53	44.70	46.51	2,133,171	+2.15(+4.86%)
Nov 28, 2006	43.16	44.54	43.16	44.35	1,379,481	+1.47(+3.43%)
Nov 27, 2006	43.28	43.78	42.85	42.88	1,053,453	-0.57(-1.31%)
Nov 24, 2006	43.20	43.92	43.20	43.45	327,741	+0.24(+0.55%)
Nov 22, 2006	43.52	43.78	42.73	43.22	1,184,549	-0.38(-0.86%)
Nov 21, 2006	43.29	43.64	43.10	43.59	1,259,347	+0.47(+1.10%)
Nov 20, 2006	44.34	44.34	42.51	43.12	1,298,174	+0.08(+0.18%)
Nov 17, 2006	42.21	43.39	42.21	43.04	2,072,191	+0.11(+0.27%)
Nov 16, 2006	44.65	44.65	42.81	42.93	1,352,302	-1.38(-3.12%)
Nov 15, 2006	43.43	44.65	43.39	44.31	1,831,238	+1.09(+2.53%)
Nov 14, 2006	43.10	43.44	42.57	43.22	1,011,771	+0.25(+0.59%)
Nov 13, 2006	43.14	43.19	42.51	42.96	1,173,586	-0.53(-1.23%)
Nov 10, 2006	43.44	43.78	43.25	43.50	1,198,709	-0.13(-0.30%)
Nov 09, 2006	43.64	44.13	43.41	43.63	1,668,852	+0.34(+0.79%)
Nov 08, 2006	42.22	43.42	42.21	43.29	1,236,622	+0.71(+1.67%)
Nov 07, 2006	42.73	43.17	42.43	42.58	1,245,301	-0.39(-0.92%)
Nov 06, 2006	42.96	43.37	42.64	42.97	1,361,324	-0.04(-0.08%)
Nov 03, 2006	41.60	43.16	41.55	43.01	1,961,307	+1.94(+4.71%)
Nov 02, 2006	41.10	41.52	40.63	41.07	1,833,751	-0.48(-1.16%)
Nov 01, 2006	42.58	42.64	41.39	41.55	1,415,224	-1.03(-2.43%)
Oct 31, 2006	42.17	42.83	41.49	42.58	1,667,025	+0.38(+0.89%)
Oct 30, 2006	42.12	42.73	41.90	42.21	948,736	-0.34(-0.80%)
Oct 27, 2006	42.69	43.78	42.55	42.55	1,161,139	-0.49(-1.14%)
Oct 26, 2006	43.35	43.59	42.32	43.04	1,422,647	-0.13(-0.30%)
Oct 25, 2006	43.03	43.66	42.67	43.17	2,291,446	-0.04(-0.08%)
Oct 24, 2006	41.48	43.21	41.43	43.21	1,845,855	+1.35(+3.22%)
Oct 23, 2006	41.33	42.20	41.29	41.86	1,219,036	-0.16(-0.38%)
Oct 20, 2006	42.24	42.25	41.53	42.02	1,522,682	-0.15(-0.35%)
Oct 19, 2006	41.93	42.28	41.58	42.16	1,195,855	+0.58(+1.39%)
Oct 18, 2006	42.31	42.42	41.43	41.59	1,207,731	-0.55(-1.31%)
Oct 17, 2006	42.37	42.53	41.45	42.14	1,173,815	-0.44(-1.03%)
Oct 16, 2006	41.59	42.73	41.45	42.58	1,358,241	+1.20(+2.90%)
Oct 13, 2006	40.75	41.62	40.75	41.38	1,557,740	+0.79(+1.94%)
Oct 12, 2006	39.58	40.65	39.33	40.59	1,740,224	+0.99(+2.50%)
Oct 11, 2006	39.71	40.25	39.30	39.60	1,104,270	-0.46(-1.16%)
Oct 10, 2006	38.85	40.11	38.85	40.06	1,295,319	+1.13(+2.90%)
Oct 09, 2006	39.75	40.08	38.87	38.93	1,045,802	-0.53(-1.35%)
Oct 06, 2006	39.32	39.60	38.84	39.47	1,425,959	+0.06(+0.16%)
Oct 05, 2006	39.19	39.41	38.65	39.41	1,636,078	+1.40(+3.69%)
Oct 04, 2006	37.22	38.07	36.58	38.01	2,318,967	+0.35(+0.93%)
Oct 03, 2006	37.96	37.99	37.29	37.65	1,668,053	-0.83(-2.16%)
Oct 02, 2006	39.36	39.81	38.44	38.49	1,836,149	-1.44(-3.60%)
Sep 29, 2006	39.62	40.19	39.44	39.92	937,316	+0.24(+0.60%)
Sep 28, 2006	39.45	40.14	39.34	39.69	1,355,957	+0.05(+0.13%)
Sep 27, 2006	39.41	39.98	39.06	39.63	2,332,899	+0.53(+1.37%)
Sep 26, 2006	37.72	39.13	37.72	39.10	1,729,376	+1.22(+3.21%)
Sep 25, 2006	37.22	38.01	36.60	37.88	2,094,459	+0.28(+0.75%)
Sep 22, 2006	38.49	38.49	37.43	37.60	1,291,893	-0.67(-1.74%)
Sep 21, 2006	38.29	38.71	38.05	38.27	1,465,699	+0.20(+0.53%)
Sep 20, 2006	38.78	39.11	37.96	38.07	1,737,712	-0.90(-2.31%)
Sep 19, 2006	39.54	40.20	38.66	38.97	2,048,324	-0.71(-1.79%)
Sep 18, 2006	39.69	40.28	39.15	39.68	1,303,998	+0.39(+1.00%)
Sep 15, 2006	39.19	39.56	38.85	39.28	1,892,104	+0.13(+0.34%)
Sep 14, 2006	40.22	40.55	39.00	39.15	1,870,407	-0.92(-2.29%)
Sep 13, 2006	39.34	40.28	39.32	40.07	1,075,150	+0.97(+2.49%)
Sep 12, 2006	39.43	39.96	38.73	39.10	1,428,014	-0.31(-0.78%)
Sep 11, 2006	39.36	40.11	39.06	39.41	2,663,952	-0.68(-1.70%)
Sep 08, 2006	42.10	42.15	40.07	40.09	1,936,184	-1.80(-4.29%)
Sep 07, 2006	42.16	42.46	41.55	41.88	1,193,114	-0.43(-1.01%)
Sep 06, 2006	42.94	43.29	42.17	42.31	1,456,106	-1.00(-2.30%)
Sep 05, 2006	43.35	43.95	43.02	43.31	2,311,887	-0.09(-0.20%)
Sep 01, 2006	43.17	43.69	42.96	43.40	1,111,693	+0.12(+0.28%)
Aug 31, 2006	42.56	43.59	42.56	43.28	1,723,438	+0.38(+0.88%)
Aug 30, 2006	43.72	43.99	42.09	42.90	1,817,763	-0.83(-1.90%)
Aug 29, 2006	43.48	43.98	43.10	43.73	1,072,067	+0.03(+0.08%)
Aug 28, 2006	43.30	44.02	43.04	43.70	1,393,527	-0.15(-0.34%)
Aug 25, 2006	43.97	44.59	43.75	43.85	1,413,397	+0.11(+0.26%)
Aug 24, 2006	43.04	43.78	42.90	43.73	1,078,233	+0.53(+1.22%)
Aug 23, 2006	43.96	44.01	42.87	43.21	1,240,733	-0.89(-2.03%)
Aug 22, 2006	43.11	44.14	43.08	44.10	931,149	+0.82(+1.90%)
Aug 21, 2006	43.20	43.88	43.07	43.28	975,800	+0.30(+0.69%)
Aug 18, 2006	42.68	43.17	42.13	42.98	1,498,244	+0.49(+1.15%)
Aug 17, 2006	43.00	43.09	41.90	42.49	1,830,325	-1.16(-2.65%)
Aug 16, 2006	43.21	44.10	43.21	43.64	2,532,170	+0.39(+0.89%)
Aug 15, 2006	42.91	43.48	42.56	43.26	2,131,572	+0.69(+1.63%)
Aug 14, 2006	43.08	43.19	42.30	42.57	1,404,832	-1.16(-2.66%)
Aug 11, 2006	44.00	44.31	43.44	43.73	1,300,229	-0.38(-0.85%)
Aug 10, 2006	43.90	44.22	43.53	44.11	2,168,343	-0.13(-0.30%)
Aug 09, 2006	43.92	45.20	43.92	44.24	3,292,940	+0.81(+1.85%)
Aug 08, 2006	43.47	44.20	43.29	43.43	2,430,079	-0.25(-0.58%)
Aug 07, 2006	42.63	43.94	42.28	43.69	2,003,902	+1.23(+2.89%)
Aug 04, 2006	43.32	43.62	42.01	42.46	2,220,759	-0.64(-1.48%)
Aug 03, 2006	42.47	43.84	42.42	43.10	2,144,248	-1.14(-2.57%)
Aug 02, 2006	45.09	45.28	43.88	44.24	2,037,019	-0.41(-0.92%)
Aug 01, 2006	44.53	44.79	43.13	44.65	1,938,468	+0.33(+0.75%)
Jul 31, 2006	43.78	44.44	43.69	44.32	1,605,816	+0.78(+1.79%)
Jul 28, 2006	42.60	43.59	42.54	43.54	1,189,460	+0.72(+1.68%)
Jul 27, 2006	43.54	43.78	42.47	42.82	1,813,652	-0.72(-1.65%)
Jul 26, 2006	43.02	43.92	42.32	43.54	3,084,305	+0.62(+1.45%)
Jul 25, 2006	42.15	43.01	42.03	42.92	2,363,960	+0.99(+2.36%)
Jul 24, 2006	40.19	42.03	40.33	41.93	1,635,964	+1.73(+4.31%)
Jul 21, 2006	40.59	41.16	39.70	40.19	1,668,396	-0.39(-0.95%)
Jul 20, 2006	41.38	41.91	40.58	40.58	1,607,415	-0.97(-2.34%)
Jul 19, 2006	40.76	41.66	40.45	41.55	2,161,948	+0.79(+1.93%)
Jul 18, 2006	41.11	41.82	40.40	40.76	2,821,542	+0.31(+0.76%)
Jul 17, 2006	40.50	41.13	40.16	40.46	2,386,228	-0.45(-1.09%)
Jul 14, 2006	41.16	41.39	39.80	40.90	2,814,461	-0.32(-0.79%)
Jul 13, 2006	41.25	41.37	40.37	41.23	3,032,917	-0.09(-0.21%)
Jul 12, 2006	41.60	41.90	40.92	41.32	1,679,929	-0.22(-0.53%)
Jul 11, 2006	41.51	41.70	40.87	41.53	1,222,919	+0.30(+0.72%)
Jul 10, 2006	41.35	41.46	40.76	41.24	1,680,614	-0.18(-0.44%)
Jul 07, 2006	42.48	42.81	41.17	41.42	1,822,788	-0.88(-2.09%)
Jul 06, 2006	42.47	42.79	42.03	42.30	2,162,862	-0.17(-0.39%)
Jul 05, 2006	41.68	42.69	41.39	42.47	3,544,513	+0.67(+1.61%)
Jul 03, 2006	41.25	41.81	40.83	41.80	794,115	+0.76(+1.86%)
Jun 30, 2006	40.83	41.47	40.03	41.03	3,038,513	+0.46(+1.14%)
Jun 29, 2006	38.53	40.71	38.31	40.57	3,895,550	+2.34(+6.12%)
Jun 28, 2006	37.22	38.24	37.09	38.23	2,779,518	+1.23(+3.34%)
Jun 27, 2006	36.25	37.29	36.17	37.00	2,487,634	+0.97(+2.70%)
Jun 26, 2006	35.60	36.07	35.08	36.03	1,328,550	+0.43(+1.21%)
Jun 23, 2006	35.33	36.80	35.24	35.60	4,375,171	+2.34(+7.03%)
Jun 22, 2006	33.16	33.47	32.71	33.26	1,364,864	+0.04(+0.13%)
Jun 21, 2006	32.49	33.84	32.44	33.22	1,892,790	+0.88(+2.74%)
Jun 20, 2006	32.75	33.38	32.25	32.33	1,565,277	-0.14(-0.43%)
Jun 19, 2006	33.78	33.80	32.23	32.47	1,996,822	-1.53(-4.51%)
Jun 16, 2006	33.66	34.24	32.91	34.00	2,223,043	+0.57(+1.70%)
Jun 15, 2006	33.10	33.70	32.89	33.43	4,005,292	+0.80(+2.44%)
Jun 14, 2006	31.95	32.65	31.70	32.64	3,797,913	+0.87(+2.73%)
Jun 13, 2006	33.51	33.76	31.65	31.77	2,879,324	-1.93(-5.72%)
Jun 12, 2006	35.25	35.45	33.65	33.70	1,561,394	-1.27(-3.63%)
Jun 09, 2006	35.93	35.93	34.15	34.97	3,437,284	-0.68(-1.92%)
Jun 08, 2006	35.47	35.71	34.19	35.65	3,155,221	-0.39(-1.09%)
Jun 07, 2006	37.26	37.40	36.00	36.04	2,064,197	-1.22(-3.27%)
Jun 06, 2006	37.44	37.79	36.50	37.26	1,456,449	-0.18(-0.47%)
Jun 05, 2006	39.19	39.26	37.23	37.44	1,015,312	-1.53(-3.93%)
Jun 02, 2006	38.97	39.00	38.26	38.97	1,062,132	+0.43(+1.11%)
Jun 01, 2006	37.53	38.58	37.27	38.54	1,313,819	+0.48(+1.27%)
May 31, 2006	36.78	38.15	36.53	38.06	2,026,284	+1.79(+4.93%)
May 30, 2006	37.39	37.52	36.26	36.27	1,303,427	-0.59(-1.59%)
May 26, 2006	36.65	36.99	36.30	36.86	694,422	+0.31(+0.84%)
May 25, 2006	36.10	36.95	35.82	36.55	1,139,556	+0.92(+2.58%)
May 24, 2006	35.86	36.89	34.91	35.63	1,839,803	-0.71(-1.95%)
May 23, 2006	36.96	38.05	36.24	36.34	1,570,416	-0.41(-1.12%)
May 22, 2006	36.78	37.06	35.16	36.75	2,381,318	-0.80(-2.12%)
May 19, 2006	37.01	37.67	36.22	37.55	1,824,387	+0.25(+0.66%)
May 18, 2006	38.19	38.50	37.27	37.30	1,684,269	-0.71(-1.87%)
May 17, 2006	39.38	39.95	37.79	38.01	2,298,069	-1.36(-3.45%)
May 16, 2006	39.62	40.69	39.23	39.37	2,181,590	+0.04(+0.11%)
May 15, 2006	38.97	39.77	38.91	39.33	1,758,039	-1.12(-2.77%)
May 12, 2006	41.61	41.68	40.33	40.45	1,259,690	-1.38(-3.31%)
May 11, 2006	43.00	43.20	41.81	41.83	1,077,434	-0.62(-1.46%)
May 10, 2006	41.33	42.47	41.22	42.45	1,223,947	+0.90(+2.17%)
May 09, 2006	41.39	42.30	41.08	41.55	1,548,490	+0.16(+0.38%)
May 08, 2006	41.16	41.57	40.63	41.39	756,659	-0.40(-0.96%)
May 05, 2006	41.16	41.80	40.99	41.80	840,707	+1.16(+2.87%)
May 04, 2006	41.07	41.79	40.28	40.63	1,484,198	-0.88(-2.11%)
May 03, 2006	42.62	42.62	41.17	41.51	2,097,656	-1.11(-2.61%)
May 02, 2006	40.89	42.65	40.75	42.62	2,326,732	+2.25(+5.57%)
May 01, 2006	39.67	40.94	39.54	40.37	1,721,154	+0.98(+2.49%)
Apr 28, 2006	38.89	40.07	38.62	39.39	1,546,777	+0.72(+1.86%)
Apr 27, 2006	38.27	39.34	38.01	38.67	1,271,795	-0.43(-1.10%)
Apr 26, 2006	40.19	40.84	38.99	39.10	1,051,854	-0.88(-2.19%)
Apr 25, 2006	41.46	41.59	39.55	39.98	2,036,562	-1.00(-2.44%)
Apr 24, 2006	41.60	41.65	40.68	40.97	1,153,146	-1.09(-2.58%)
Apr 21, 2006	41.68	42.26	41.53	42.06	1,438,406	+0.64(+1.54%)
Apr 20, 2006	41.63	41.74	40.68	41.42	1,714,416	-0.39(-0.92%)
Apr 19, 2006	40.99	41.87	40.72	41.81	1,257,178	+0.74(+1.79%)
Apr 18, 2006	40.68	41.22	40.55	41.07	1,529,991	+0.96(+2.40%)
Apr 17, 2006	39.73	40.25	39.73	40.11	925,896	+0.60(+1.53%)
Apr 13, 2006	39.34	39.67	38.62	39.50	886,956	+0.17(+0.42%)
Apr 12, 2006	39.24	39.63	38.92	39.34	1,286,183	+0.14(+0.36%)
Apr 11, 2006	39.42	39.71	38.98	39.20	1,174,614	-0.09(-0.22%)
Apr 10, 2006	38.97	39.60	38.89	39.28	1,436,464	+0.82(+2.14%)
Apr 07, 2006	38.53	38.87	37.99	38.46	1,009,031	-0.42(-1.08%)
Apr 06, 2006	39.06	39.24	38.37	38.88	1,119,001	-0.16(-0.40%)
Apr 05, 2006	38.38	39.31	38.24	39.04	1,065,672	+0.57(+1.48%)
Apr 04, 2006	38.44	38.71	38.16	38.47	895,749	-0.11(-0.27%)

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.