Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.22	40.27	39.70	39.73	2,822,134	-0.47(-1.17%)
Apr 27, 2007	40.62	40.62	39.71	40.20	1,721,489	+0.27(+0.67%)
Apr 26, 2007	38.98	40.81	38.83	39.94	4,050,345	+1.75(+4.57%)
Apr 25, 2007	38.32	38.44	37.60	38.19	1,635,939	+0.03(+0.08%)
Apr 24, 2007	38.47	38.51	37.95	38.16	908,205	-0.32(-0.84%)
Apr 23, 2007	38.33	38.79	38.28	38.48	788,018	+0.07(+0.18%)
Apr 20, 2007	38.68	38.79	38.22	38.41	1,177,703	+0.12(+0.31%)
Apr 19, 2007	39.13	39.13	38.17	38.29	755,205	-0.16(-0.41%)
Apr 18, 2007	38.07	38.47	37.98	38.45	757,876	+0.31(+0.80%)
Apr 17, 2007	37.71	38.30	37.63	38.14	670,684	+0.37(+0.98%)
Apr 16, 2007	37.63	37.90	37.61	37.77	712,686	+0.18(+0.48%)
Apr 13, 2007	37.36	37.68	37.34	37.59	1,052,175	+0.13(+0.34%)
Apr 12, 2007	37.40	37.56	37.00	37.47	1,567,261	-0.15(-0.40%)
Apr 11, 2007	37.66	38.02	37.55	37.62	2,107,657	-0.13(-0.33%)
Apr 10, 2007	37.36	37.74	37.32	37.74	650,545	+0.23(+0.61%)
Apr 09, 2007	37.64	37.72	37.25	37.51	727,988	-0.13(-0.36%)
Apr 05, 2007	37.43	37.69	37.37	37.65	912,402	+0.18(+0.48%)
Apr 04, 2007	37.32	37.53	37.27	37.47	1,042,255	+0.15(+0.40%)
Apr 03, 2007	37.27	37.70	37.15	37.32	1,310,608	+0.09(+0.23%)
Apr 02, 2007	36.56	37.40	35.89	37.23	2,365,454	+1.49(+4.16%)
Mar 30, 2007	35.70	35.85	35.26	35.74	1,314,042	-0.03(-0.09%)
Mar 29, 2007	35.23	36.07	35.23	35.78	1,125,177	-0.10(-0.28%)
Mar 28, 2007	36.02	36.64	35.48	35.88	2,042,907	-0.14(-0.39%)
Mar 27, 2007	34.86	36.64	34.86	36.02	3,510,981	+0.99(+2.83%)
Mar 26, 2007	34.58	35.03	34.21	35.03	1,168,037	+0.52(+1.50%)
Mar 23, 2007	34.56	34.79	34.48	34.51	798,123	-0.12(-0.34%)
Mar 22, 2007	34.75	34.91	34.48	34.63	1,594,478	-0.11(-0.32%)
Mar 21, 2007	34.56	34.83	34.42	34.74	1,492,097	+0.30(+0.87%)
Mar 20, 2007	34.48	34.65	34.39	34.44	1,058,788	-0.01(-0.02%)
Mar 19, 2007	34.46	34.68	34.29	34.45	1,997,136	+0.18(+0.53%)
Mar 16, 2007	34.60	34.74	34.24	34.27	1,538,900	-0.39(-1.13%)
Mar 15, 2007	34.61	34.89	34.57	34.66	1,264,696	-0.04(-0.11%)
Mar 14, 2007	35.04	35.04	34.05	34.70	2,145,557	-0.15(-0.43%)
Mar 13, 2007	35.81	35.61	34.82	34.85	2,066,068	-0.96(-2.68%)
Mar 12, 2007	35.45	35.93	35.33	35.81	618,739	+0.19(+0.53%)
Mar 09, 2007	35.97	36.07	35.34	35.62	952,591	-0.20(-0.55%)
Mar 08, 2007	36.11	36.17	35.70	35.81	944,960	+0.04(+0.11%)
Mar 07, 2007	36.09	36.09	35.58	35.78	1,347,618	-0.35(-0.96%)
Mar 06, 2007	35.15	36.14	35.09	36.12	1,872,243	+1.12(+3.21%)
Mar 05, 2007	35.03	35.64	34.82	35.00	1,301,705	-0.67(-1.87%)
Mar 02, 2007	36.21	36.35	35.59	35.67	1,464,625	-0.73(-2.01%)
Mar 01, 2007	35.78	36.66	35.19	36.40	2,325,015	+0.29(+0.81%)
Feb 28, 2007	35.61	36.16	35.57	36.11	2,505,736	+0.50(+1.39%)
Feb 27, 2007	36.60	36.65	35.45	35.61	1,440,970	-1.18(-3.21%)
Feb 26, 2007	37.18	37.21	36.59	36.79	643,211	-0.20(-0.53%)
Feb 23, 2007	36.94	37.10	36.81	36.99	601,315	+0.03(+0.08%)
Feb 22, 2007	37.07	37.19	36.68	36.95	838,509	+0.02(+0.06%)
Feb 21, 2007	37.39	37.25	36.85	36.93	1,299,416	-0.48(-1.28%)
Feb 20, 2007	37.43	37.54	37.17	37.41	1,394,294	+0.02(+0.06%)
Feb 16, 2007	36.95	37.45	36.87	37.39	2,370,669	+0.43(+1.17%)
Feb 15, 2007	36.74	37.15	36.52	36.95	1,453,306	+0.20(+0.53%)
Feb 14, 2007	35.70	36.95	35.66	36.76	3,207,581	+1.20(+3.38%)
Feb 13, 2007	35.62	35.70	35.37	35.56	1,045,962	+0.06(+0.18%)
Feb 12, 2007	35.78	35.92	35.32	35.49	1,934,524	-0.20(-0.57%)
Feb 09, 2007	35.40	35.97	35.37	35.70	2,112,490	+0.30(+0.84%)
Feb 08, 2007	35.42	35.61	35.23	35.40	1,588,755	-0.14(-0.40%)
Feb 07, 2007	34.44	36.01	33.89	35.54	3,025,146	+1.55(+4.56%)
Feb 06, 2007	34.01	34.04	33.59	33.99	816,125	+0.06(+0.19%)
Feb 05, 2007	33.73	33.94	33.60	33.93	1,349,271	+0.09(+0.28%)
Feb 02, 2007	33.46	33.93	33.35	33.83	1,265,331	+0.39(+1.15%)
Feb 01, 2007	33.44	33.57	33.35	33.45	857,459	+0.02(+0.05%)
Jan 31, 2007	33.10	33.50	32.98	33.43	860,385	+0.28(+0.85%)
Jan 30, 2007	32.97	33.31	32.77	33.15	2,135,510	+0.36(+1.10%)
Jan 29, 2007	33.02	33.02	32.69	32.79	1,502,271	-0.24(-0.71%)
Jan 26, 2007	33.02	33.10	32.87	33.02	1,122,888	+0.00(+0.00%)
Jan 25, 2007	33.38	33.47	32.94	33.02	1,661,376	-0.45(-1.34%)
Jan 24, 2007	32.75	33.48	32.72	33.47	1,453,688	+0.80(+2.45%)
Jan 23, 2007	32.61	32.68	32.50	32.67	1,027,629	+0.03(+0.10%)
Jan 22, 2007	32.63	32.71	32.45	32.64	828,462	-0.07(-0.22%)
Jan 19, 2007	32.65	32.74	32.54	32.71	724,300	+0.07(+0.22%)
Jan 18, 2007	32.81	32.83	32.50	32.64	817,270	-0.03(-0.10%)
Jan 17, 2007	32.47	32.67	32.39	32.67	1,314,424	+0.19(+0.58%)
Jan 16, 2007	32.37	32.52	32.28	32.48	1,006,898	+0.02(+0.05%)
Jan 12, 2007	32.53	32.62	32.34	32.47	713,362	-0.10(-0.31%)
Jan 11, 2007	32.50	32.61	32.39	32.57	1,094,145	+0.08(+0.24%)
Jan 10, 2007	32.12	32.51	31.90	32.49	956,916	+0.27(+0.83%)
Jan 09, 2007	32.02	32.26	31.91	32.22	909,604	+0.24(+0.74%)
Jan 08, 2007	31.67	32.05	31.55	31.99	957,679	+0.27(+0.84%)
Jan 05, 2007	31.80	31.88	31.44	31.72	1,278,177	-0.11(-0.35%)
Jan 04, 2007	31.84	31.92	31.66	31.83	1,218,529	-0.10(-0.32%)
Jan 03, 2007	31.54	32.10	31.54	31.93	1,751,802	+0.41(+1.30%)
Dec 29, 2006	31.47	31.54	31.42	31.52	719,976	+0.05(+0.15%)
Dec 28, 2006	31.59	31.59	31.40	31.47	1,128,357	-0.15(-0.47%)
Dec 27, 2006	31.87	31.99	31.58	31.62	721,502	-0.08(-0.25%)
Dec 26, 2006	31.61	31.70	31.40	31.70	615,814	+0.05(+0.17%)
Dec 22, 2006	31.92	31.98	31.48	31.65	602,205	-0.35(-1.11%)
Dec 21, 2006	31.79	32.01	31.69	32.00	1,050,903	+0.19(+0.59%)
Dec 20, 2006	31.80	31.96	31.72	31.81	308,924	-0.06(-0.17%)
Dec 19, 2006	31.53	31.99	31.47	31.87	1,136,369	+0.20(+0.65%)
Dec 18, 2006	32.05	32.15	31.55	31.66	721,120	-0.46(-1.42%)
Dec 15, 2006	32.18	32.28	31.97	32.12	1,460,683	-0.05(-0.15%)
Dec 14, 2006	32.14	32.60	32.11	32.17	754,315	-0.10(-0.32%)
Dec 13, 2006	32.16	32.43	32.10	32.27	1,435,119	+0.09(+0.27%)
Dec 12, 2006	32.80	32.92	32.07	32.18	1,716,700	+0.28(+0.89%)
Dec 11, 2006	31.76	32.02	31.69	31.90	1,149,214	+0.17(+0.55%)
Dec 08, 2006	31.40	31.75	31.38	31.73	2,103,205	+0.33(+1.05%)
Dec 07, 2006	31.45	31.55	31.29	31.40	1,109,534	+0.02(+0.05%)
Dec 06, 2006	31.12	31.40	30.98	31.38	1,462,845	+0.28(+0.88%)
Dec 05, 2006	31.25	31.33	31.06	31.11	1,085,115	-0.18(-0.58%)
Dec 04, 2006	31.22	31.40	31.13	31.29	1,427,870	+0.04(+0.13%)
Dec 01, 2006	31.11	31.40	30.94	31.25	1,753,074	-0.13(-0.40%)
Nov 30, 2006	31.45	31.80	31.37	31.37	1,828,238	-0.08(-0.25%)
Nov 29, 2006	31.29	31.66	30.92	31.45	2,744,329	+0.06(+0.20%)
Nov 28, 2006	31.45	31.45	31.13	31.39	1,577,308	-0.06(-0.20%)
Nov 27, 2006	32.32	32.37	31.02	31.45	2,987,246	-0.96(-2.96%)
Nov 24, 2006	32.32	32.59	32.21	32.41	544,465	-0.09(-0.27%)
Nov 22, 2006	32.27	32.56	32.05	32.50	1,868,809	+0.23(+0.71%)
Nov 21, 2006	32.28	32.59	32.19	32.27	1,577,436	-0.02(-0.05%)
Nov 20, 2006	32.83	32.83	32.10	32.28	1,887,632	-0.64(-1.96%)
Nov 17, 2006	32.69	32.93	32.54	32.93	1,587,101	+0.11(+0.34%)
Nov 16, 2006	32.96	33.01	32.61	32.82	1,517,533	-0.01(-0.02%)
Nov 15, 2006	32.90	32.95	32.70	32.83	1,650,947	-0.02(-0.07%)
Nov 14, 2006	32.75	32.85	32.50	32.85	1,707,924	+0.10(+0.31%)
Nov 13, 2006	32.36	32.83	32.27	32.75	2,293,851	+0.26(+0.80%)
Nov 10, 2006	31.45	32.84	31.99	32.49	4,462,937	-0.02(-0.07%)
Nov 09, 2006	33.35	33.51	32.42	32.51	14,772,295	-0.87(-2.61%)
Nov 08, 2006	32.66	33.39	32.63	33.39	1,824,804	+0.66(+2.02%)
Nov 07, 2006	32.69	32.88	32.67	32.72	1,223,997	+0.03(+0.10%)
Nov 06, 2006	32.65	32.83	32.61	32.69	1,429,396	-0.01(-0.02%)
Nov 03, 2006	33.18	33.22	32.51	32.70	1,807,508	+0.27(+0.82%)
Nov 02, 2006	32.60	32.60	32.22	32.43	723,410	-0.15(-0.46%)
Nov 01, 2006	32.87	32.97	32.58	32.58	459,380	-0.10(-0.31%)
Oct 31, 2006	32.95	33.05	32.64	32.69	513,687	-0.21(-0.65%)
Oct 30, 2006	32.13	32.94	32.07	32.90	1,038,439	+0.79(+2.47%)
Oct 27, 2006	32.61	32.69	32.09	32.10	1,730,690	-0.46(-1.40%)
Oct 26, 2006	32.16	32.75	31.69	32.56	2,818,857	+1.35(+4.33%)
Oct 25, 2006	30.99	31.25	30.88	31.21	1,270,164	+0.25(+0.81%)
Oct 24, 2006	31.33	31.33	30.89	30.96	871,958	-0.41(-1.30%)
Oct 23, 2006	30.98	31.37	30.90	31.36	539,759	+0.39(+1.24%)
Oct 20, 2006	30.86	31.05	30.72	30.98	417,919	+0.12(+0.38%)
Oct 19, 2006	30.80	31.00	30.73	30.86	448,951	+0.04(+0.13%)
Oct 18, 2006	30.86	30.97	30.66	30.82	642,904	-0.02(-0.08%)
Oct 17, 2006	30.86	30.92	30.56	30.85	607,801	-0.09(-0.31%)
Oct 16, 2006	30.85	30.98	30.73	30.94	876,282	+0.11(+0.36%)
Oct 13, 2006	30.86	31.09	30.81	30.83	963,783	-0.05(-0.18%)
Oct 12, 2006	30.65	31.25	30.59	30.88	1,926,295	+0.74(+2.45%)
Oct 11, 2006	30.11	30.24	29.82	30.15	637,180	-0.17(-0.54%)
Oct 10, 2006	30.63	30.90	30.24	30.31	1,508,885	-0.35(-1.15%)
Oct 09, 2006	29.91	30.69	29.51	30.66	1,892,465	+0.90(+3.01%)
Oct 06, 2006	30.10	30.26	29.73	29.77	619,757	-0.38(-1.25%)
Oct 05, 2006	29.80	30.18	29.80	30.15	527,041	+0.23(+0.76%)
Oct 04, 2006	28.82	29.92	28.72	29.92	1,466,024	+0.98(+3.40%)
Oct 03, 2006	28.78	29.08	28.71	28.93	529,839	+0.11(+0.38%)
Oct 02, 2006	29.13	29.18	28.78	28.82	343,390	-0.27(-0.92%)
Sep 29, 2006	29.49	29.52	28.97	29.09	601,697	-0.32(-1.10%)
Sep 28, 2006	29.55	29.64	29.23	29.41	573,717	-0.13(-0.45%)
Sep 27, 2006	29.37	29.70	29.33	29.55	538,996	+0.13(+0.45%)
Sep 26, 2006	28.96	29.43	28.90	29.41	567,994	+0.46(+1.58%)
Sep 25, 2006	28.84	29.20	28.79	28.96	744,903	+0.10(+0.35%)
Sep 22, 2006	29.09	29.21	28.68	28.86	392,610	-0.28(-0.94%)
Sep 21, 2006	29.25	29.34	29.06	29.13	689,452	-0.07(-0.24%)
Sep 20, 2006	28.93	29.27	28.71	29.20	997,995	+0.45(+1.56%)
Sep 19, 2006	28.86	28.92	28.60	28.75	791,579	+0.08(+0.27%)
Sep 18, 2006	28.93	29.04	28.58	28.68	932,878	-0.10(-0.36%)
Sep 15, 2006	28.95	29.31	28.46	28.78	3,006,069	-0.13(-0.46%)
Sep 14, 2006	29.20	29.25	28.75	28.91	751,644	-0.29(-1.00%)
Sep 13, 2006	28.89	29.26	28.85	29.20	680,422	+0.35(+1.23%)
Sep 12, 2006	28.97	28.97	28.70	28.85	711,963	-0.10(-0.35%)
Sep 11, 2006	29.45	29.55	28.70	28.95	1,026,484	-0.53(-1.81%)
Sep 08, 2006	28.86	29.58	28.86	29.49	654,477	+0.61(+2.12%)
Sep 07, 2006	29.13	29.17	28.78	28.87	604,876	-0.28(-0.97%)
Sep 06, 2006	29.08	29.21	28.97	29.16	666,178	+0.04(+0.13%)
Sep 05, 2006	29.26	29.26	28.80	29.12	535,562	-0.09(-0.30%)
Sep 01, 2006	28.97	29.20	28.80	29.20	459,126	+0.39(+1.36%)
Aug 31, 2006	28.20	28.93	28.20	28.81	472,862	+0.56(+1.98%)
Aug 30, 2006	28.33	28.66	28.25	28.25	504,530	-0.03(-0.11%)
Aug 29, 2006	28.36	28.46	28.05	28.28	269,243	+0.00(+0.00%)
Aug 28, 2006	27.85	28.29	27.78	28.28	482,273	+0.49(+1.75%)
Aug 25, 2006	27.83	27.93	27.76	27.79	226,638	-0.09(-0.34%)
Aug 24, 2006	28.07	28.11	27.71	27.89	237,321	-0.27(-0.95%)
Aug 23, 2006	28.25	28.41	27.87	28.16	802,135	-0.09(-0.33%)
Aug 22, 2006	28.39	28.54	28.13	28.25	479,602	-0.13(-0.47%)
Aug 21, 2006	28.78	28.86	28.31	28.38	211,630	-0.50(-1.74%)
Aug 18, 2006	28.75	28.89	28.70	28.89	389,303	+0.07(+0.25%)
Aug 17, 2006	28.43	28.88	28.17	28.82	931,352	+0.39(+1.36%)
Aug 16, 2006	28.31	28.47	28.09	28.43	327,111	+0.28(+0.98%)
Aug 15, 2006	28.06	28.31	28.00	28.16	226,256	+0.28(+1.02%)
Aug 14, 2006	27.84	28.25	27.79	27.87	183,904	+0.09(+0.34%)
Aug 11, 2006	27.99	28.04	27.68	27.78	231,852	-0.24(-0.84%)
Aug 10, 2006	27.62	28.05	27.54	28.02	312,104	+0.32(+1.16%)
Aug 09, 2006	27.97	28.05	27.68	27.69	323,041	-0.09(-0.31%)
Aug 08, 2006	27.93	28.07	27.64	27.78	300,912	-0.13(-0.45%)
Aug 07, 2006	28.09	28.10	27.81	27.90	411,560	-0.28(-0.98%)
Aug 04, 2006	28.79	28.96	27.99	28.18	685,001	-0.37(-1.29%)
Aug 03, 2006	28.40	28.61	28.15	28.55	319,989	+0.11(+0.39%)
Aug 02, 2006	27.72	28.86	27.68	28.44	618,485	+0.76(+2.76%)
Aug 01, 2006	27.96	28.07	27.51	27.68	480,111	-0.42(-1.51%)
Jul 31, 2006	28.44	28.44	28.01	28.10	460,652	-0.35(-1.22%)
Jul 28, 2006	28.70	28.70	28.25	28.45	649,899	+0.37(+1.32%)
Jul 27, 2006	28.71	29.05	27.91	28.08	599,407	-0.64(-2.22%)
Jul 26, 2006	27.48	29.18	27.48	28.71	1,252,359	+1.23(+4.49%)
Jul 25, 2006	27.43	27.62	27.14	27.48	924,103	-0.02(-0.09%)
Jul 24, 2006	27.17	27.56	27.07	27.50	825,537	+0.34(+1.24%)
Jul 21, 2006	27.43	27.62	26.95	27.17	704,205	-0.35(-1.29%)
Jul 20, 2006	27.83	28.07	27.45	27.52	550,570	-0.28(-1.02%)
Jul 19, 2006	27.20	27.80	27.13	27.80	678,133	+0.60(+2.20%)
Jul 18, 2006	27.02	27.24	26.89	27.21	866,998	+0.20(+0.73%)
Jul 17, 2006	26.50	27.13	26.50	27.01	799,719	+0.48(+1.81%)
Jul 14, 2006	26.77	26.77	26.34	26.53	324,313	-0.20(-0.76%)
Jul 13, 2006	27.13	27.17	26.56	26.73	673,173	-0.43(-1.59%)
Jul 12, 2006	27.52	27.90	26.95	27.17	910,494	-0.45(-1.62%)
Jul 11, 2006	27.32	27.68	27.17	27.61	551,206	+0.34(+1.24%)
Jul 10, 2006	27.72	27.87	27.17	27.28	1,145,781	-0.44(-1.59%)
Jul 07, 2006	27.74	27.97	27.61	27.72	666,941	-0.07(-0.25%)
Jul 06, 2006	27.72	27.90	27.50	27.79	697,210	+0.16(+0.57%)
Jul 05, 2006	28.15	28.23	27.46	27.63	1,288,987	-0.51(-1.82%)
Jul 03, 2006	27.81	28.24	27.74	28.14	1,011,095	+0.31(+1.10%)
Jun 30, 2006	28.46	28.46	27.79	27.83	4,897,899	-0.63(-2.21%)
Jun 29, 2006	27.74	28.50	27.56	28.46	1,301,324	+0.80(+2.90%)
Jun 28, 2006	27.85	28.14	27.54	27.66	651,425	-0.23(-0.82%)
Jun 27, 2006	28.38	28.42	27.83	27.89	880,734	-0.51(-1.80%)
Jun 26, 2006	28.24	28.69	28.17	28.40	1,092,746	+0.13(+0.47%)
Jun 23, 2006	27.85	28.35	27.64	28.27	707,639	+0.32(+1.15%)
Jun 22, 2006	28.27	28.72	27.71	27.94	605,131	-0.33(-1.17%)
Jun 21, 2006	27.97	28.38	27.91	28.27	487,360	+0.26(+0.93%)
Jun 20, 2006	28.62	28.66	27.96	28.02	744,140	-0.64(-2.25%)
Jun 19, 2006	29.32	29.36	28.46	28.66	1,092,746	-0.71(-2.41%)
Jun 16, 2006	29.21	29.70	28.93	29.37	873,357	+0.61(+2.10%)
Jun 15, 2006	27.91	28.87	27.86	28.76	619,757	+1.06(+3.83%)
Jun 14, 2006	27.64	27.92	27.38	27.70	690,597	+0.06(+0.23%)
Jun 13, 2006	27.87	28.05	27.38	27.64	723,155	-0.27(-0.96%)
Jun 12, 2006	28.65	28.70	27.84	27.90	525,133	-0.79(-2.77%)
Jun 09, 2006	28.78	28.89	28.44	28.70	541,540	-0.09(-0.30%)
Jun 08, 2006	28.60	28.79	28.09	28.79	802,898	+0.02(+0.05%)
Jun 07, 2006	29.02	29.17	28.76	28.77	720,739	-0.21(-0.73%)
Jun 06, 2006	29.18	29.23	28.53	28.98	573,208	-0.12(-0.41%)
Jun 05, 2006	29.60	29.67	29.01	29.10	354,455	-0.54(-1.83%)
Jun 02, 2006	29.64	29.74	29.23	29.64	651,552	+0.36(+1.24%)
Jun 01, 2006	28.89	29.45	28.86	29.28	629,168	+0.39(+1.36%)
May 31, 2006	28.54	29.05	28.48	28.89	610,599	+0.48(+1.69%)
May 30, 2006	29.30	29.38	28.31	28.41	889,255	-1.05(-3.55%)
May 26, 2006	29.10	29.51	29.07	29.45	632,983	+0.37(+1.27%)
May 25, 2006	28.98	29.17	28.76	29.08	939,492	+0.17(+0.60%)
May 24, 2006	28.76	29.05	28.39	28.91	637,180	+0.09(+0.33%)
May 23, 2006	28.78	28.85	28.38	28.82	1,401,034	+0.14(+0.49%)
May 22, 2006	29.11	29.18	28.49	28.68	1,403,578	-0.53(-1.80%)
May 19, 2006	29.31	29.45	28.88	29.20	765,888	+0.04(+0.13%)
May 18, 2006	29.41	29.64	29.08	29.16	1,473,910	-0.20(-0.70%)
May 17, 2006	29.52	29.61	29.25	29.37	1,310,608	-0.24(-0.80%)
May 16, 2006	29.26	29.67	29.22	29.60	1,727,510	+0.27(+0.91%)
May 15, 2006	29.21	29.56	28.96	29.34	1,406,249	+0.11(+0.38%)
May 12, 2006	29.31	29.44	29.17	29.23	537,597	-0.10(-0.35%)
May 11, 2006	29.46	29.49	29.21	29.33	1,065,020	-0.13(-0.45%)
May 10, 2006	29.39	29.67	28.89	29.46	1,556,832	-0.01(-0.03%)
May 09, 2006	30.09	30.16	29.35	29.47	958,442	-0.69(-2.29%)
May 08, 2006	30.19	30.37	30.02	30.16	577,151	-0.35(-1.13%)
May 05, 2006	30.33	30.64	30.25	30.51	889,128	+0.24(+0.78%)
May 04, 2006	30.35	30.47	30.24	30.27	628,659	-0.08(-0.26%)
May 03, 2006	30.08	30.47	30.08	30.35	706,495	+0.27(+0.89%)
May 02, 2006	29.84	30.08	29.73	30.08	735,874	+0.24(+0.82%)

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.