Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	65.69	66.11	65.11	65.67	1,288,297	+0.02(+0.03%)
Apr 27, 2007	65.65	65.84	64.87	65.66	1,685,919	-0.02(-0.04%)
Apr 26, 2007	63.89	66.49	63.64	65.68	6,063,551	+5.38(+8.93%)
Apr 25, 2007	60.55	60.55	59.99	60.30	1,534,494	-0.04(-0.07%)
Apr 24, 2007	61.16	61.32	59.92	60.34	1,325,463	-0.89(-1.45%)
Apr 23, 2007	62.87	62.87	61.11	61.23	806,192	-0.39(-0.63%)
Apr 20, 2007	61.56	62.20	61.15	61.62	1,245,234	+0.41(+0.67%)
Apr 19, 2007	61.26	61.26	60.52	61.21	869,658	-0.04(-0.07%)
Apr 18, 2007	60.87	61.32	60.52	61.26	1,470,306	+0.39(+0.64%)
Apr 17, 2007	60.73	61.02	60.63	60.86	1,279,907	+0.09(+0.15%)
Apr 16, 2007	60.82	60.95	60.46	60.77	742,626	-0.05(-0.08%)
Apr 13, 2007	60.32	60.94	60.19	60.82	1,124,726	+0.64(+1.06%)
Apr 12, 2007	60.28	60.28	59.52	60.18	1,378,712	-0.05(-0.08%)
Apr 11, 2007	61.19	61.19	59.99	60.23	1,354,971	-0.82(-1.35%)
Apr 10, 2007	61.30	61.49	61.05	61.06	1,007,169	-0.24(-0.39%)
Apr 09, 2007	60.88	61.59	60.88	61.30	837,685	+0.40(+0.66%)
Apr 05, 2007	60.61	61.00	60.45	60.90	557,495	+0.34(+0.56%)
Apr 04, 2007	60.70	60.76	60.42	60.56	858,119	-0.06(-0.10%)
Apr 03, 2007	60.22	60.61	60.16	60.61	832,636	+0.44(+0.73%)
Apr 02, 2007	60.42	60.87	59.87	60.17	1,271,887	-0.25(-0.41%)
Mar 30, 2007	60.65	61.08	59.90	60.42	1,292,406	-0.13(-0.22%)
Mar 29, 2007	60.43	60.62	59.88	60.56	1,355,081	+0.62(+1.04%)
Mar 28, 2007	60.08	60.24	59.63	59.93	1,350,834	-0.07(-0.12%)
Mar 27, 2007	60.19	60.22	59.77	60.01	1,044,912	-0.35(-0.58%)
Mar 26, 2007	59.89	60.38	59.62	60.36	1,298,778	+0.60(+1.00%)
Mar 23, 2007	59.76	60.11	59.45	59.76	814,607	+0.08(+0.14%)
Mar 22, 2007	59.82	60.38	59.55	59.67	1,300,822	-0.02(-0.03%)
Mar 21, 2007	59.28	59.90	58.79	59.69	981,995	+0.47(+0.79%)
Mar 20, 2007	59.42	59.66	59.14	59.23	1,110,903	-0.09(-0.15%)
Mar 19, 2007	58.65	59.54	58.36	59.32	1,358,639	+0.37(+0.62%)
Mar 16, 2007	59.47	60.17	58.70	58.95	2,362,082	-0.47(-0.78%)
Mar 15, 2007	58.44	59.56	58.18	59.42	2,534,932	+0.97(+1.67%)
Mar 14, 2007	58.86	59.13	57.94	58.44	2,927,030	-0.08(-0.14%)
Mar 13, 2007	57.90	58.85	57.87	58.53	3,304,824	+0.62(+1.08%)
Mar 12, 2007	57.19	58.12	57.07	57.90	2,888,325	+0.71(+1.24%)
Mar 09, 2007	57.40	57.51	56.91	57.20	3,232,342	+0.22(+0.39%)
Mar 08, 2007	56.46	57.30	56.36	56.97	3,493,179	+0.85(+1.51%)
Mar 07, 2007	55.90	56.46	55.62	56.12	6,853,537	+0.30(+0.54%)
Mar 06, 2007	55.24	56.17	54.58	55.82	5,311,350	+0.12(+0.22%)
Mar 05, 2007	54.96	56.90	54.96	55.70	3,410,120	-1.17(-2.06%)
Mar 02, 2007	57.99	58.70	56.24	56.87	7,162,094	-1.51(-2.58%)
Mar 01, 2007	61.65	62.40	58.29	58.38	11,428,449	-7.91(-11.94%)
Feb 28, 2007	65.73	66.48	65.39	66.29	1,687,991	+0.57(+0.86%)
Feb 27, 2007	66.55	66.57	65.62	65.72	2,204,858	-0.87(-1.30%)
Feb 26, 2007	66.86	66.86	66.34	66.59	745,446	-0.28(-0.42%)
Feb 23, 2007	66.55	66.92	66.35	66.87	1,074,843	+0.11(+0.16%)
Feb 22, 2007	66.74	67.23	66.56	66.76	987,456	+0.16(+0.24%)
Feb 21, 2007	66.50	66.96	66.33	66.60	800,663	-0.22(-0.34%)
Feb 20, 2007	66.56	67.18	65.35	66.83	2,127,929	-0.03(-0.05%)
Feb 16, 2007	66.55	67.39	66.55	66.86	1,641,714	+0.31(+0.46%)
Feb 15, 2007	64.89	67.15	64.89	66.55	6,581,761	+4.63(+7.47%)
Feb 14, 2007	61.77	62.13	61.48	61.93	915,285	+0.17(+0.28%)
Feb 13, 2007	61.60	62.01	61.48	61.75	935,513	+0.32(+0.51%)
Feb 12, 2007	61.64	61.76	61.28	61.44	712,104	+0.01(+0.01%)
Feb 09, 2007	61.77	61.98	61.21	61.43	667,239	-0.19(-0.31%)
Feb 08, 2007	61.31	61.82	61.22	61.62	1,108,259	+0.40(+0.65%)
Feb 07, 2007	61.06	61.55	60.98	61.22	956,684	+0.27(+0.44%)
Feb 06, 2007	60.71	61.08	60.65	60.96	940,818	+0.37(+0.62%)
Feb 05, 2007	60.97	61.28	60.49	60.58	994,548	-0.59(-0.97%)
Feb 02, 2007	61.07	61.56	60.82	61.17	679,620	+0.10(+0.16%)
Feb 01, 2007	61.11	61.16	60.64	61.07	980,605	-0.02(-0.04%)
Jan 31, 2007	60.60	61.20	60.37	61.10	971,830	+0.42(+0.69%)
Jan 30, 2007	60.07	60.73	60.06	60.68	950,314	+0.62(+1.04%)
Jan 29, 2007	59.45	60.23	59.28	60.06	1,091,671	+0.61(+1.02%)
Jan 26, 2007	60.13	60.27	59.02	59.45	1,426,192	-0.51(-0.85%)
Jan 25, 2007	60.83	60.89	59.84	59.96	1,425,591	-0.88(-1.45%)
Jan 24, 2007	60.58	60.87	60.31	60.84	1,245,048	+0.20(+0.33%)
Jan 23, 2007	60.79	60.80	60.32	60.64	984,571	-0.29(-0.48%)
Jan 22, 2007	60.90	61.20	60.78	60.93	899,348	+0.13(+0.22%)
Jan 19, 2007	60.91	61.11	60.66	60.80	864,370	+0.02(+0.03%)
Jan 18, 2007	60.80	61.16	60.61	60.78	1,461,531	+0.19(+0.32%)
Jan 17, 2007	60.48	60.74	60.25	60.59	1,906,277	+0.11(+0.18%)
Jan 16, 2007	60.94	61.36	60.30	60.48	1,426,913	-0.25(-0.41%)
Jan 12, 2007	60.95	61.22	60.67	60.73	1,150,209	-0.22(-0.35%)
Jan 11, 2007	60.97	61.36	60.65	60.95	1,344,215	-0.07(-0.11%)
Jan 10, 2007	60.96	61.12	60.83	61.01	1,127,251	-0.11(-0.18%)
Jan 09, 2007	62.15	62.20	60.96	61.12	1,429,678	-1.02(-1.65%)
Jan 08, 2007	61.19	62.27	60.73	62.15	1,701,334	+1.01(+1.65%)
Jan 05, 2007	61.15	61.39	60.91	61.14	1,760,112	-0.22(-0.35%)
Jan 04, 2007	60.83	61.55	60.52	61.36	1,315,126	+0.54(+0.89%)
Jan 03, 2007	60.98	61.76	60.68	60.81	1,826,944	-0.31(-0.50%)
Dec 29, 2006	61.40	61.73	61.06	61.12	454,242	-0.36(-0.58%)
Dec 28, 2006	61.46	61.73	61.30	61.48	530,329	+0.01(+0.01%)
Dec 27, 2006	61.26	61.55	61.21	61.47	850,426	+0.38(+0.63%)
Dec 26, 2006	61.47	61.54	60.94	61.09	559,057	-0.42(-0.69%)
Dec 22, 2006	61.73	61.81	61.19	61.51	596,320	+0.39(+0.64%)
Dec 21, 2006	61.12	61.51	60.95	61.12	660,868	+0.01(+0.01%)
Dec 20, 2006	60.93	61.34	60.88	61.11	660,508	+0.35(+0.58%)
Dec 19, 2006	60.40	60.83	60.32	60.76	981,326	+0.46(+0.76%)
Dec 18, 2006	59.98	60.37	59.94	60.31	955,242	+0.50(+0.83%)
Dec 15, 2006	59.92	60.16	59.73	59.81	937,572	-0.11(-0.18%)
Dec 14, 2006	59.88	60.24	59.77	59.92	1,163,071	+0.08(+0.14%)
Dec 13, 2006	60.23	60.32	59.69	59.83	866,653	-0.07(-0.11%)
Dec 12, 2006	59.90	60.10	59.48	59.90	981,206	-0.32(-0.53%)
Dec 11, 2006	59.94	60.47	59.93	60.22	1,258,992	+0.27(+0.46%)
Dec 08, 2006	60.28	60.45	59.77	59.94	953,319	-0.33(-0.55%)
Dec 07, 2006	60.02	60.61	60.02	60.27	1,124,366	+0.22(+0.36%)
Dec 06, 2006	59.59	60.23	59.48	60.06	866,173	+0.41(+0.68%)
Dec 05, 2006	59.65	59.79	59.07	59.65	657,022	+0.18(+0.31%)
Dec 04, 2006	59.14	59.60	58.95	59.47	720,128	+0.53(+0.90%)
Dec 01, 2006	58.68	58.98	58.45	58.93	920,383	+0.03(+0.06%)
Nov 30, 2006	58.44	59.10	58.29	58.90	1,133,741	+0.67(+1.16%)
Nov 29, 2006	57.58	58.39	57.50	58.23	1,115,351	+0.66(+1.14%)
Nov 28, 2006	57.78	58.03	57.47	57.57	1,135,785	-0.34(-0.59%)
Nov 27, 2006	57.78	58.19	57.59	57.91	1,391,454	+0.34(+0.59%)
Nov 24, 2006	57.58	57.80	57.32	57.57	208,069	-0.05(-0.09%)
Nov 22, 2006	57.32	57.62	56.99	57.62	834,800	+0.47(+0.83%)
Nov 21, 2006	57.44	57.65	57.05	57.15	747,894	-0.16(-0.28%)
Nov 20, 2006	57.82	58.02	57.23	57.30	1,273,175	-0.60(-1.03%)
Nov 17, 2006	58.03	58.14	57.61	57.90	996,351	-0.24(-0.42%)
Nov 16, 2006	57.55	58.14	57.55	58.14	788,041	+0.62(+1.07%)
Nov 15, 2006	56.89	57.53	56.83	57.53	1,050,201	+0.70(+1.23%)
Nov 14, 2006	56.66	56.98	56.51	56.83	895,261	+0.25(+0.44%)
Nov 13, 2006	56.61	56.97	56.49	56.58	594,276	+0.12(+0.21%)
Nov 10, 2006	56.36	56.74	56.27	56.46	710,992	+0.25(+0.44%)
Nov 09, 2006	56.95	57.03	56.05	56.21	1,015,824	-0.47(-0.84%)
Nov 08, 2006	56.84	57.03	56.24	56.69	1,194,563	-0.27(-0.47%)
Nov 07, 2006	56.57	57.24	56.42	56.95	1,167,278	+0.85(+1.51%)
Nov 06, 2006	55.96	56.32	55.89	56.11	1,176,533	+0.40(+0.72%)
Nov 03, 2006	56.36	56.61	55.71	55.71	1,073,040	-0.62(-1.11%)
Nov 02, 2006	56.03	56.70	55.99	56.33	1,031,810	+0.34(+0.61%)
Nov 01, 2006	56.98	57.34	55.78	55.99	1,485,692	-0.99(-1.74%)
Oct 31, 2006	56.65	57.11	56.59	56.98	1,037,941	+0.41(+0.72%)
Oct 30, 2006	56.82	56.99	56.45	56.57	1,420,302	-0.12(-0.22%)
Oct 27, 2006	56.73	56.88	56.36	56.70	793,451	-0.16(-0.28%)
Oct 26, 2006	57.16	57.18	56.53	56.85	999,476	-0.32(-0.57%)
Oct 25, 2006	57.40	57.87	56.97	57.18	1,430,159	-0.12(-0.20%)
Oct 24, 2006	57.07	57.59	56.61	57.30	2,357,034	+0.44(+0.78%)
Oct 23, 2006	56.78	57.31	56.61	56.85	2,106,053	+0.20(+0.35%)
Oct 20, 2006	56.41	56.77	56.03	56.65	1,810,597	+1.04(+1.87%)
Oct 19, 2006	55.37	55.85	55.24	55.61	1,063,664	+0.10(+0.18%)
Oct 18, 2006	55.47	55.64	55.24	55.52	788,282	+0.25(+0.45%)
Oct 17, 2006	55.50	55.78	55.20	55.27	1,563,342	-0.23(-0.42%)
Oct 16, 2006	55.12	55.70	55.04	55.50	818,813	+0.47(+0.85%)
Oct 13, 2006	55.23	55.75	54.77	55.03	1,364,889	-0.43(-0.78%)
Oct 12, 2006	55.82	55.83	54.99	55.47	1,460,329	-0.20(-0.36%)
Oct 11, 2006	54.48	55.95	54.43	55.66	1,909,523	+1.18(+2.17%)
Oct 10, 2006	54.70	54.71	53.64	54.48	1,928,755	-0.22(-0.41%)
Oct 09, 2006	55.56	55.61	54.52	54.71	1,411,287	-0.77(-1.39%)
Oct 06, 2006	56.39	56.45	55.29	55.48	1,311,640	-0.91(-1.61%)
Oct 05, 2006	56.33	56.48	55.88	56.39	2,626,285	+0.00(+0.00%)
Oct 04, 2006	55.72	56.74	55.07	56.39	3,326,099	+1.01(+1.82%)
Oct 03, 2006	60.07	60.22	55.32	55.38	10,495,887	+1.13(+2.09%)
Oct 02, 2006	54.55	54.75	53.98	54.25	1,476,677	-0.30(-0.55%)
Sep 29, 2006	55.58	55.74	54.40	54.55	1,880,434	-1.03(-1.86%)
Sep 28, 2006	55.45	55.88	55.45	55.58	597,402	+0.14(+0.26%)
Sep 27, 2006	55.69	55.76	55.26	55.44	746,452	-0.32(-0.57%)
Sep 26, 2006	55.17	55.86	55.00	55.76	766,045	+0.58(+1.06%)
Sep 25, 2006	55.77	55.77	54.92	55.17	1,020,511	-0.43(-0.78%)
Sep 22, 2006	55.69	56.03	55.42	55.61	436,572	-0.13(-0.24%)
Sep 21, 2006	56.31	56.41	55.61	55.74	540,787	-0.57(-1.02%)
Sep 20, 2006	56.40	56.57	56.13	56.31	471,310	+0.12(+0.22%)
Sep 19, 2006	55.48	56.23	55.08	56.19	1,272,214	+0.92(+1.66%)
Sep 18, 2006	55.47	55.75	55.17	55.27	786,599	-0.32(-0.57%)
Sep 15, 2006	56.14	56.19	55.54	55.59	1,541,345	-0.42(-0.76%)
Sep 14, 2006	56.50	56.58	55.81	56.01	476,599	-0.55(-0.97%)
Sep 13, 2006	56.49	56.75	56.32	56.56	813,164	+0.18(+0.32%)
Sep 12, 2006	56.03	56.56	56.03	56.38	871,341	+0.47(+0.83%)
Sep 11, 2006	57.07	57.07	55.29	55.91	891,535	+0.17(+0.30%)
Sep 08, 2006	55.66	55.89	55.55	55.75	836,964	+0.12(+0.22%)
Sep 07, 2006	56.16	56.24	55.41	55.62	1,729,821	-0.75(-1.33%)
Sep 06, 2006	56.41	56.41	55.74	56.37	1,919,980	-0.22(-0.38%)
Sep 05, 2006	56.70	56.99	56.48	56.59	892,377	-0.11(-0.19%)
Sep 01, 2006	56.91	56.96	56.57	56.70	1,084,819	-0.22(-0.39%)
Aug 31, 2006	56.74	57.00	56.59	56.92	1,019,670	+0.07(+0.13%)
Aug 30, 2006	57.07	57.14	56.84	56.85	1,432,082	-0.14(-0.25%)
Aug 29, 2006	56.99	57.12	56.59	56.99	1,669,961	+0.00(+0.00%)
Aug 28, 2006	56.78	57.33	56.78	56.99	1,288,561	+0.06(+0.10%)
Aug 25, 2006	56.61	57.04	56.42	56.93	777,223	+0.27(+0.48%)
Aug 24, 2006	56.82	57.10	56.10	56.65	1,236,995	-0.10(-0.18%)
Aug 23, 2006	57.32	57.37	56.69	56.75	1,268,968	-0.52(-0.90%)
Aug 22, 2006	57.36	57.55	57.09	57.27	1,184,827	+0.04(+0.07%)
Aug 21, 2006	57.35	57.40	56.94	57.23	778,546	+0.61(+1.07%)
Aug 18, 2006	56.32	56.84	56.17	56.62	1,261,636	+0.23(+0.41%)
Aug 17, 2006	56.00	56.53	55.76	56.39	1,188,313	+0.18(+0.33%)
Aug 16, 2006	56.32	56.42	56.13	56.21	1,056,211	+0.05(+0.09%)
Aug 15, 2006	55.95	56.40	55.76	56.16	1,451,194	+0.54(+0.97%)
Aug 14, 2006	55.01	55.94	55.01	55.61	980,725	+0.40(+0.72%)
Aug 11, 2006	55.32	55.33	54.75	55.22	824,102	-0.17(-0.32%)
Aug 10, 2006	54.38	55.52	54.20	55.39	1,680,418	+1.02(+1.87%)
Aug 09, 2006	54.79	55.10	54.38	54.38	1,165,835	-0.41(-0.74%)
Aug 08, 2006	54.81	55.07	54.64	54.78	1,233,749	-0.19(-0.35%)
Aug 07, 2006	54.78	55.32	54.47	54.97	1,209,468	+0.32(+0.59%)
Aug 04, 2006	54.44	54.85	54.40	54.65	1,398,786	+0.19(+0.35%)
Aug 03, 2006	54.08	54.77	54.06	54.46	1,893,656	+0.55(+1.02%)
Aug 02, 2006	53.27	54.14	53.16	53.91	1,490,500	+0.64(+1.20%)
Aug 01, 2006	53.55	53.88	53.09	53.27	1,514,901	-0.32(-0.61%)
Jul 31, 2006	53.30	53.99	53.16	53.59	1,318,251	+0.29(+0.55%)
Jul 28, 2006	52.69	53.39	52.25	53.30	1,212,113	+0.62(+1.17%)
Jul 27, 2006	53.58	53.74	52.43	52.69	1,352,629	-0.70(-1.31%)
Jul 26, 2006	53.74	53.78	53.16	53.39	1,476,076	-0.19(-0.36%)
Jul 25, 2006	53.66	53.67	52.55	53.58	1,634,862	+1.08(+2.06%)
Jul 24, 2006	51.71	52.62	51.79	52.50	748,495	+0.79(+1.53%)
Jul 21, 2006	52.04	52.06	51.52	51.70	698,371	-0.31(-0.59%)
Jul 20, 2006	52.00	52.56	51.95	52.01	714,117	-0.02(-0.03%)
Jul 19, 2006	51.71	52.59	51.71	52.03	860,523	+0.50(+0.97%)
Jul 18, 2006	51.70	51.79	51.30	51.53	1,582,454	-0.07(-0.13%)
Jul 17, 2006	51.58	52.19	51.52	51.60	486,335	-0.16(-0.31%)
Jul 14, 2006	51.84	51.91	51.24	51.75	843,695	+0.07(+0.13%)
Jul 13, 2006	52.41	53.01	51.56	51.69	1,282,070	-0.70(-1.33%)
Jul 12, 2006	52.28	52.79	52.15	52.39	1,269,209	+0.15(+0.29%)
Jul 11, 2006	51.75	52.32	51.66	52.24	495,711	+0.41(+0.79%)
Jul 10, 2006	51.75	51.93	51.68	51.83	538,022	+0.20(+0.39%)
Jul 07, 2006	51.87	52.12	51.58	51.63	664,715	-0.35(-0.67%)
Jul 06, 2006	51.54	51.98	51.54	51.98	1,169,321	+0.40(+0.77%)
Jul 05, 2006	51.61	51.73	51.25	51.58	1,242,764	-0.16(-0.31%)
Jul 03, 2006	51.79	51.87	51.40	51.74	360,124	-0.03(-0.06%)
Jun 30, 2006	51.50	52.00	51.43	51.77	1,918,899	+0.36(+0.70%)
Jun 29, 2006	51.03	51.46	50.98	51.41	1,108,619	+0.57(+1.13%)
Jun 28, 2006	51.00	51.33	50.42	50.84	1,191,679	-0.10(-0.20%)
Jun 27, 2006	51.04	51.31	50.91	50.94	1,364,529	-0.17(-0.33%)
Jun 26, 2006	51.12	51.21	50.75	51.11	1,377,631	+0.12(+0.23%)
Jun 23, 2006	51.42	51.42	50.89	50.99	1,166,917	-0.42(-0.83%)
Jun 22, 2006	52.33	52.34	51.29	51.41	1,662,508	-0.83(-1.59%)
Jun 21, 2006	51.46	52.40	51.46	52.25	1,841,489	+0.86(+1.67%)
Jun 20, 2006	51.01	51.44	50.54	51.39	1,177,855	+0.37(+0.73%)
Jun 19, 2006	51.16	51.28	50.88	51.01	694,164	+0.02(+0.05%)
Jun 16, 2006	51.20	51.57	50.76	50.99	888,290	-0.16(-0.31%)
Jun 15, 2006	51.16	51.34	50.76	51.15	1,170,884	-0.01(-0.02%)
Jun 14, 2006	50.08	51.21	50.00	51.16	1,307,072	+0.92(+1.82%)
Jun 13, 2006	50.12	50.67	50.00	50.24	2,872,699	+0.22(+0.45%)
Jun 12, 2006	50.71	50.87	49.93	50.02	824,342	-0.62(-1.22%)
Jun 09, 2006	51.12	51.25	50.62	50.63	1,293,489	-0.37(-0.72%)
Jun 08, 2006	50.30	51.07	50.12	51.00	1,570,073	+0.91(+1.81%)
Jun 07, 2006	49.88	50.37	49.82	50.09	775,180	+0.37(+0.75%)
Jun 06, 2006	48.92	49.72	48.92	49.72	816,770	+0.41(+0.83%)
Jun 05, 2006	49.72	49.73	49.13	49.31	822,419	-0.55(-1.10%)
Jun 02, 2006	49.74	50.01	49.62	49.86	751,981	+0.03(+0.07%)
Jun 01, 2006	49.42	49.92	49.37	49.82	941,779	+0.44(+0.89%)
May 31, 2006	49.13	49.61	49.07	49.38	1,207,064	+0.42(+0.85%)
May 30, 2006	48.96	49.31	48.93	48.97	426,836	-0.14(-0.29%)
May 26, 2006	49.09	49.32	48.94	49.11	312,404	-0.09(-0.19%)
May 25, 2006	48.83	49.25	48.66	49.20	769,050	+0.48(+0.99%)
May 24, 2006	48.82	48.89	48.29	48.72	1,331,714	-0.09(-0.19%)
May 23, 2006	49.48	49.57	48.81	48.81	987,576	-0.76(-1.53%)
May 22, 2006	49.04	49.73	48.96	49.57	695,126	+0.24(+0.49%)
May 19, 2006	49.62	49.63	49.08	49.33	1,144,439	-0.19(-0.39%)
May 18, 2006	49.72	50.00	49.49	49.52	1,084,459	-0.21(-0.42%)
May 17, 2006	49.39	50.22	49.17	49.72	2,276,859	+0.33(+0.67%)
May 16, 2006	48.98	49.56	48.93	49.39	1,100,085	+0.38(+0.78%)
May 15, 2006	48.75	49.13	48.63	49.01	602,570	+0.32(+0.67%)
May 12, 2006	48.96	48.96	48.56	48.68	568,193	+0.07(+0.14%)
May 11, 2006	48.62	48.98	48.44	48.62	738,999	-0.01(-0.02%)
May 10, 2006	48.50	49.00	48.46	48.63	758,352	-0.01(-0.02%)
May 09, 2006	48.30	48.83	48.21	48.63	934,687	+0.47(+0.98%)
May 08, 2006	48.19	48.43	48.12	48.16	467,343	+0.12(+0.26%)
May 05, 2006	47.88	48.25	47.84	48.04	758,712	+0.34(+0.72%)
May 04, 2006	47.30	47.96	47.30	47.69	770,252	+0.39(+0.83%)
May 03, 2006	47.57	47.64	47.09	47.30	685,149	-0.26(-0.54%)
May 02, 2006	47.28	47.75	47.04	47.56	843,334	+0.45(+0.95%)

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.