Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	40.48	40.49	39.70	39.70	650,200	-0.80(-1.98%)
Apr 27, 2007	40.33	40.63	40.00	40.50	826,400	+0.17(+0.42%)
Apr 26, 2007	40.08	40.54	39.92	40.33	712,900	+0.07(+0.17%)
Apr 25, 2007	40.40	40.55	39.95	40.26	632,631	+0.03(+0.07%)
Apr 24, 2007	40.35	40.68	39.62	40.23	1,299,483	-0.31(-0.76%)
Apr 23, 2007	41.16	41.16	40.25	40.54	978,332	+0.25(+0.62%)
Apr 20, 2007	40.50	40.61	40.10	40.29	1,079,988	+0.18(+0.45%)
Apr 19, 2007	39.45	41.10	39.45	40.11	891,400	-0.17(-0.42%)
Apr 18, 2007	40.25	40.37	40.00	40.28	639,400	+0.02(+0.05%)
Apr 17, 2007	39.75	40.38	39.65	40.26	1,082,400	+0.45(+1.13%)
Apr 16, 2007	39.66	39.89	39.55	39.81	436,966	+0.24(+0.61%)
Apr 13, 2007	39.24	39.57	39.17	39.57	529,277	+0.40(+1.02%)
Apr 12, 2007	39.30	39.31	38.85	39.17	610,845	-0.11(-0.28%)
Apr 11, 2007	39.73	39.88	39.16	39.28	783,590	-0.33(-0.83%)
Apr 10, 2007	39.50	39.75	39.43	39.61	600,700	+0.11(+0.28%)
Apr 09, 2007	39.59	39.87	39.47	39.50	485,300	+0.01(+0.03%)
Apr 05, 2007	39.73	39.89	39.43	39.49	562,900	-0.41(-1.03%)
Apr 04, 2007	40.07	40.23	39.74	39.90	677,000	-0.23(-0.57%)
Apr 03, 2007	39.98	40.35	39.95	40.13	920,800	+0.18(+0.45%)
Apr 02, 2007	39.40	40.02	39.31	39.95	880,400	+0.53(+1.34%)
Mar 30, 2007	39.06	39.44	39.04	39.42	1,071,400	+0.36(+0.92%)
Mar 29, 2007	39.27	39.27	38.59	39.06	1,658,700	+0.66(+1.72%)
Mar 28, 2007	38.32	38.75	38.02	38.40	1,045,400	-0.21(-0.54%)
Mar 27, 2007	38.77	39.02	38.44	38.61	877,000	-0.41(-1.05%)
Mar 26, 2007	39.28	39.29	38.62	39.02	976,315	-0.13(-0.33%)
Mar 23, 2007	38.81	39.35	38.75	39.15	978,800	+0.32(+0.82%)
Mar 22, 2007	39.40	39.50	38.69	38.83	911,400	-0.40(-1.02%)
Mar 21, 2007	38.54	39.41	38.28	39.23	719,700	+0.65(+1.68%)
Mar 20, 2007	38.33	38.67	38.15	38.58	766,700	+0.16(+0.42%)
Mar 19, 2007	38.17	38.78	38.08	38.42	1,194,400	+0.46(+1.21%)
Mar 16, 2007	38.38	38.46	37.95	37.96	1,031,600	-0.32(-0.84%)
Mar 15, 2007	38.04	38.45	38.04	38.28	621,400	+0.21(+0.55%)
Mar 14, 2007	37.72	38.20	37.13	38.07	1,370,195	+0.48(+1.28%)
Mar 13, 2007	38.90	38.73	37.44	37.59	1,647,600	-1.31(-3.37%)
Mar 12, 2007	38.40	38.98	38.33	38.90	726,800	+0.28(+0.73%)
Mar 09, 2007	38.58	38.75	38.24	38.62	829,600	+0.30(+0.78%)
Mar 08, 2007	38.56	38.98	38.17	38.32	1,192,000	+0.18(+0.47%)
Mar 07, 2007	38.87	38.96	38.12	38.14	949,100	-0.68(-1.75%)
Mar 06, 2007	37.91	39.07	37.91	38.82	1,172,400	+1.07(+2.83%)
Mar 05, 2007	38.61	38.70	37.73	37.75	1,281,200	-1.00(-2.58%)
Mar 02, 2007	39.20	39.50	38.73	38.75	1,012,300	-0.56(-1.42%)
Mar 01, 2007	39.00	39.88	38.50	39.31	1,510,740	-0.35(-0.88%)
Feb 28, 2007	39.41	39.96	39.09	39.66	1,477,300	+0.34(+0.86%)
Feb 27, 2007	40.28	40.85	38.64	39.32	1,401,900	-0.96(-2.38%)
Feb 26, 2007	40.60	40.71	39.86	40.28	1,117,590	-0.30(-0.74%)
Feb 23, 2007	41.04	41.06	40.50	40.58	638,200	-0.42(-1.02%)
Feb 22, 2007	41.28	41.38	40.90	41.00	508,500	-0.36(-0.87%)
Feb 21, 2007	41.24	41.64	41.09	41.36	1,133,800	+0.29(+0.71%)
Feb 20, 2007	40.82	41.16	40.48	41.07	757,000	+0.39(+0.96%)
Feb 16, 2007	40.72	40.72	40.34	40.68	779,600	-0.03(-0.07%)
Feb 15, 2007	40.50	40.72	40.22	40.71	746,500	+0.28(+0.69%)
Feb 14, 2007	40.50	40.80	40.15	40.43	841,242	-0.44(-1.08%)
Feb 13, 2007	40.30	40.88	40.06	40.87	1,105,454	+0.57(+1.41%)
Feb 12, 2007	40.21	40.38	39.58	40.30	1,779,209	-0.28(-0.69%)
Feb 09, 2007	41.43	41.48	40.13	40.58	1,502,600	-0.73(-1.77%)
Feb 08, 2007	41.36	41.49	40.97	41.31	1,292,900	-0.15(-0.36%)
Feb 07, 2007	40.97	41.53	40.84	41.46	1,161,300	+0.61(+1.49%)
Feb 06, 2007	40.57	40.95	40.57	40.85	828,300	+0.43(+1.06%)
Feb 05, 2007	40.50	40.69	40.35	40.42	695,500	-0.07(-0.17%)
Feb 02, 2007	40.24	40.54	40.12	40.49	907,500	+0.30(+0.75%)
Feb 01, 2007	40.10	40.25	39.79	40.19	1,134,100	-0.06(-0.15%)
Jan 31, 2007	40.15	40.39	40.10	40.25	919,100	-0.04(-0.10%)
Jan 30, 2007	40.30	40.98	39.68	40.29	2,719,300	-1.64(-3.91%)
Jan 29, 2007	41.44	41.98	41.26	41.93	1,197,300	+0.61(+1.48%)
Jan 26, 2007	41.33	41.35	40.86	41.32	785,300	+0.21(+0.51%)
Jan 25, 2007	41.10	41.34	40.93	41.11	1,085,800	+0.02(+0.05%)
Jan 24, 2007	40.36	41.09	40.35	41.09	907,600	+0.61(+1.51%)
Jan 23, 2007	40.15	40.60	40.15	40.48	536,200	+0.32(+0.80%)
Jan 22, 2007	40.50	40.67	40.07	40.16	638,800	-0.04(-0.10%)
Jan 19, 2007	39.74	40.22	39.54	40.20	921,000	+0.65(+1.64%)
Jan 18, 2007	39.67	39.80	39.33	39.55	576,400	-0.02(-0.05%)
Jan 17, 2007	39.80	39.84	39.33	39.57	703,100	-0.22(-0.55%)
Jan 16, 2007	39.50	39.80	39.47	39.79	823,000	+0.19(+0.48%)
Jan 12, 2007	39.49	39.62	39.18	39.60	886,800	+0.17(+0.43%)
Jan 11, 2007	38.89	39.50	38.80	39.43	989,800	+0.54(+1.39%)
Jan 10, 2007	38.65	38.89	38.38	38.89	1,123,700	+0.09(+0.23%)
Jan 09, 2007	38.59	38.86	38.40	38.80	860,900	+0.27(+0.70%)
Jan 08, 2007	38.47	38.65	38.15	38.53	952,900	-0.12(-0.31%)
Jan 05, 2007	39.26	39.28	38.47	38.65	1,494,400	-0.79(-2.00%)
Jan 04, 2007	39.68	39.75	39.02	39.44	898,700	-0.41(-1.03%)
Jan 03, 2007	40.00	40.40	39.64	39.85	1,423,700	+0.00(+0.00%)
Dec 29, 2006	39.75	40.00	39.64	39.85	944,700	+0.10(+0.25%)
Dec 28, 2006	39.30	39.76	39.17	39.75	733,500	+0.28(+0.71%)
Dec 27, 2006	39.35	39.54	39.30	39.47	465,900	+0.32(+0.82%)
Dec 26, 2006	38.89	39.15	38.68	39.15	539,700	+0.30(+0.77%)
Dec 22, 2006	39.00	39.00	38.66	38.85	588,600	-0.15(-0.38%)
Dec 21, 2006	38.96	39.11	38.75	39.00	894,300	+0.13(+0.33%)
Dec 20, 2006	38.41	39.00	38.34	38.87	1,165,700	+0.49(+1.28%)
Dec 19, 2006	38.18	38.42	37.83	38.38	1,292,800	+0.05(+0.13%)
Dec 18, 2006	38.60	38.60	38.25	38.33	983,500	-0.27(-0.70%)
Dec 15, 2006	38.56	38.70	38.29	38.60	1,826,300	+0.14(+0.36%)
Dec 14, 2006	38.10	38.50	38.10	38.46	623,900	+0.29(+0.76%)
Dec 13, 2006	38.28	38.30	38.04	38.17	912,100	-0.01(-0.03%)
Dec 12, 2006	38.00	38.35	37.98	38.18	981,300	+0.20(+0.53%)
Dec 11, 2006	37.42	38.04	37.42	37.98	965,200	+0.60(+1.61%)
Dec 08, 2006	37.07	37.67	37.05	37.38	647,200	+0.24(+0.65%)
Dec 07, 2006	37.37	37.54	37.11	37.14	630,000	-0.23(-0.62%)
Dec 06, 2006	37.29	37.44	37.01	37.37	822,500	+0.18(+0.48%)
Dec 05, 2006	37.24	37.32	37.04	37.19	699,300	-0.05(-0.13%)
Dec 04, 2006	37.00	37.32	36.97	37.24	678,900	+0.31(+0.84%)
Dec 01, 2006	37.05	37.41	36.64	36.93	890,100	-0.33(-0.89%)
Nov 30, 2006	37.18	37.30	36.90	37.26	897,400	+0.23(+0.62%)
Nov 29, 2006	36.91	37.15	36.84	37.03	694,100	+0.24(+0.65%)
Nov 28, 2006	36.56	36.93	36.37	36.79	1,239,400	+0.23(+0.63%)
Nov 27, 2006	36.74	37.08	36.55	36.56	1,634,100	-0.08(-0.22%)
Nov 24, 2006	36.44	36.70	36.34	36.64	336,700	+0.05(+0.14%)
Nov 22, 2006	36.34	36.65	36.34	36.59	736,300	+0.25(+0.69%)
Nov 21, 2006	35.96	36.46	35.95	36.34	605,300	+0.33(+0.92%)
Nov 20, 2006	35.60	36.39	35.57	36.01	752,500	+0.48(+1.35%)
Nov 17, 2006	35.55	35.63	35.33	35.53	709,700	-0.01(-0.03%)
Nov 16, 2006	35.42	35.63	35.22	35.54	478,700	+0.09(+0.25%)
Nov 15, 2006	35.19	35.55	35.04	35.45	779,400	+0.22(+0.62%)
Nov 14, 2006	34.84	35.35	34.70	35.23	602,700	+0.44(+1.26%)
Nov 13, 2006	34.80	34.83	34.51	34.79	527,500	-0.27(-0.77%)
Nov 10, 2006	34.90	35.07	34.78	35.06	415,300	+0.13(+0.37%)
Nov 09, 2006	34.94	35.00	34.62	34.93	474,800	+0.09(+0.26%)
Nov 08, 2006	34.64	34.99	34.50	34.84	494,500	+0.15(+0.43%)
Nov 07, 2006	34.86	35.00	34.63	34.69	643,700	-0.20(-0.57%)
Nov 06, 2006	34.75	35.12	34.70	34.89	629,700	+0.20(+0.58%)
Nov 03, 2006	35.17	35.29	34.52	34.69	700,200	-0.49(-1.39%)
Nov 02, 2006	35.42	35.46	34.86	35.18	737,300	-0.36(-1.01%)
Nov 01, 2006	36.02	36.17	35.50	35.54	521,500	-0.40(-1.11%)
Oct 31, 2006	35.98	36.04	35.61	35.94	700,700	+0.09(+0.25%)
Oct 30, 2006	35.85	35.95	35.60	35.85	548,200	+0.05(+0.14%)
Oct 27, 2006	35.74	35.94	35.67	35.80	661,300	+0.06(+0.17%)
Oct 26, 2006	35.50	35.76	35.45	35.74	1,315,200	+0.18(+0.51%)
Oct 25, 2006	35.50	35.60	35.40	35.56	882,400	+0.08(+0.23%)
Oct 24, 2006	35.53	35.94	35.33	35.48	1,381,000	+0.18(+0.51%)
Oct 23, 2006	35.35	35.44	35.08	35.30	1,393,700	-0.01(-0.03%)
Oct 20, 2006	35.41	35.41	35.00	35.31	673,000	-0.04(-0.11%)
Oct 19, 2006	35.25	35.69	35.17	35.35	875,300	+0.21(+0.60%)
Oct 18, 2006	34.98	35.33	34.97	35.14	1,490,400	+0.18(+0.51%)
Oct 17, 2006	35.00	35.12	34.84	34.96	679,500	-0.08(-0.23%)
Oct 16, 2006	34.50	35.23	34.49	35.04	1,725,300	+0.11(+0.31%)
Oct 13, 2006	34.63	35.05	34.63	34.93	656,400	+0.23(+0.66%)
Oct 12, 2006	34.71	34.89	34.49	34.70	1,138,500	-0.06(-0.17%)
Oct 11, 2006	34.60	34.97	34.48	34.76	457,300	+0.11(+0.32%)
Oct 10, 2006	34.74	34.92	34.46	34.65	574,200	-0.16(-0.46%)
Oct 09, 2006	34.57	34.82	34.40	34.81	387,300	+0.24(+0.69%)
Oct 06, 2006	34.58	34.58	34.34	34.57	646,500	-0.01(-0.03%)
Oct 05, 2006	34.32	34.65	34.13	34.58	808,900	+0.14(+0.41%)
Oct 04, 2006	34.13	34.47	34.13	34.44	826,800	+0.19(+0.55%)
Oct 03, 2006	34.02	34.39	34.02	34.25	504,600	+0.15(+0.44%)
Oct 02, 2006	33.99	34.33	33.81	34.10	532,800	+0.06(+0.18%)
Sep 29, 2006	34.27	34.48	33.98	34.04	545,600	-0.35(-1.02%)
Sep 28, 2006	34.43	34.60	34.25	34.39	532,600	+0.03(+0.09%)
Sep 27, 2006	34.10	34.45	34.10	34.36	730,200	+0.27(+0.79%)
Sep 26, 2006	33.98	34.13	33.95	34.09	1,363,100	+0.12(+0.35%)
Sep 25, 2006	34.03	34.21	33.89	33.97	1,065,400	-0.03(-0.09%)
Sep 22, 2006	33.96	34.12	33.80	34.00	878,900	+0.04(+0.12%)
Sep 21, 2006	34.25	34.40	33.87	33.96	1,013,000	-0.34(-0.99%)
Sep 20, 2006	34.20	34.55	34.01	34.30	965,500	+0.27(+0.79%)
Sep 19, 2006	33.70	34.15	33.70	34.03	1,241,500	+0.18(+0.53%)
Sep 18, 2006	33.90	34.10	33.76	33.85	914,200	-0.08(-0.24%)
Sep 15, 2006	33.82	34.05	33.55	33.93	1,570,800	+0.13(+0.38%)
Sep 14, 2006	33.90	34.09	33.55	33.80	1,116,700	-0.20(-0.59%)
Sep 13, 2006	33.45	34.12	33.41	34.00	2,121,000	+0.49(+1.46%)
Sep 12, 2006	33.45	33.53	31.21	33.51	3,417,000	-0.79(-2.30%)
Sep 11, 2006	34.32	34.37	34.05	34.30	711,600	-0.18(-0.52%)
Sep 08, 2006	34.26	34.56	34.00	34.48	446,300	+0.23(+0.67%)
Sep 07, 2006	34.52	34.60	34.17	34.25	583,700	-0.50(-1.44%)
Sep 06, 2006	34.55	34.83	34.55	34.75	547,500	-0.03(-0.09%)
Sep 05, 2006	34.72	34.86	34.52	34.78	397,900	+0.06(+0.17%)
Sep 01, 2006	35.02	35.02	34.69	34.72	579,200	-0.11(-0.32%)
Aug 31, 2006	34.81	34.88	34.54	34.83	516,400	+0.17(+0.49%)
Aug 30, 2006	34.57	34.78	34.54	34.66	402,700	+0.05(+0.14%)
Aug 29, 2006	34.63	34.72	34.29	34.61	455,200	-0.12(-0.35%)
Aug 28, 2006	34.59	34.79	34.43	34.73	491,600	+0.14(+0.40%)
Aug 25, 2006	34.70	34.84	34.51	34.59	381,700	-0.01(-0.03%)
Aug 24, 2006	34.56	34.67	34.36	34.60	688,500	+0.20(+0.58%)
Aug 23, 2006	34.69	34.89	34.08	34.40	613,000	-0.45(-1.29%)
Aug 22, 2006	34.50	34.86	34.50	34.85	520,700	+0.23(+0.66%)
Aug 21, 2006	34.55	34.64	34.46	34.62	530,900	-0.09(-0.26%)
Aug 18, 2006	34.57	34.85	34.53	34.71	656,700	+0.10(+0.29%)
Aug 17, 2006	34.20	34.72	34.02	34.61	654,600	+0.16(+0.46%)
Aug 16, 2006	34.16	34.52	34.00	34.45	534,700	+0.24(+0.70%)
Aug 15, 2006	34.03	34.29	34.02	34.21	631,700	+0.33(+0.97%)
Aug 14, 2006	33.70	34.15	33.65	33.88	578,000	-0.22(-0.65%)
Aug 11, 2006	34.10	34.18	33.95	34.10	611,200	-0.02(-0.06%)
Aug 10, 2006	33.75	34.17	33.72	34.12	733,900	+0.26(+0.77%)
Aug 09, 2006	34.02	34.28	33.85	33.86	606,400	-0.10(-0.29%)
Aug 08, 2006	34.20	34.29	33.87	33.96	741,600	-0.06(-0.18%)
Aug 07, 2006	34.01	34.12	33.75	34.02	998,200	-0.12(-0.35%)
Aug 04, 2006	34.31	34.54	33.95	34.14	901,300	-0.04(-0.12%)
Aug 03, 2006	33.92	34.25	33.92	34.18	817,800	+0.18(+0.53%)
Aug 02, 2006	33.86	34.05	33.81	34.00	653,100	+0.15(+0.44%)
Aug 01, 2006	33.97	33.98	33.62	33.85	1,140,000	-0.21(-0.62%)
Jul 31, 2006	34.37	34.45	34.02	34.06	546,700	-0.54(-1.56%)
Jul 28, 2006	34.00	34.60	34.00	34.60	483,200	+0.63(+1.85%)
Jul 27, 2006	34.24	34.59	33.97	33.97	581,000	-0.33(-0.96%)
Jul 26, 2006	34.08	34.53	34.08	34.30	847,700	+0.07(+0.20%)
Jul 25, 2006	34.01	34.61	34.00	34.23	1,228,300	-0.01(-0.03%)
Jul 24, 2006	34.28	34.52	34.05	34.24	826,700	-0.04(-0.12%)
Jul 21, 2006	34.83	34.83	34.25	34.28	985,100	-0.42(-1.21%)
Jul 20, 2006	35.28	35.31	34.69	34.70	730,100	-0.44(-1.25%)
Jul 19, 2006	34.35	35.32	34.24	35.14	1,030,400	+0.94(+2.75%)
Jul 18, 2006	33.60	34.22	33.42	34.20	1,066,800	+0.51(+1.51%)
Jul 17, 2006	33.90	34.29	33.67	33.69	915,000	-0.40(-1.17%)
Jul 14, 2006	34.74	34.88	34.01	34.09	1,043,200	-0.82(-2.35%)
Jul 13, 2006	35.28	35.31	34.78	34.91	751,300	-0.49(-1.38%)
Jul 12, 2006	35.80	35.89	35.18	35.40	427,000	-0.34(-0.95%)
Jul 11, 2006	35.65	35.80	35.41	35.74	503,200	-0.06(-0.17%)
Jul 10, 2006	35.52	35.95	35.49	35.80	478,200	+0.31(+0.87%)
Jul 07, 2006	35.85	36.08	35.48	35.49	470,400	-0.46(-1.28%)
Jul 06, 2006	36.09	36.16	35.57	35.95	470,500	+0.00(+0.00%)
Jul 05, 2006	35.82	36.05	35.35	35.95	743,200	+0.08(+0.22%)
Jul 03, 2006	35.63	35.97	35.50	35.87	224,700	+0.37(+1.04%)
Jun 30, 2006	35.68	35.85	35.40	35.50	664,000	-0.20(-0.56%)
Jun 29, 2006	34.99	35.75	34.86	35.70	675,800	+0.96(+2.76%)
Jun 28, 2006	34.56	34.85	34.55	34.74	487,100	+0.16(+0.46%)
Jun 27, 2006	35.10	35.27	34.58	34.58	465,800	-0.56(-1.59%)
Jun 26, 2006	34.90	35.14	34.84	35.14	375,500	+0.20(+0.57%)
Jun 23, 2006	34.90	35.21	34.80	34.94	479,900	-0.08(-0.23%)
Jun 22, 2006	35.15	35.35	34.89	35.02	491,200	-0.23(-0.65%)
Jun 21, 2006	34.89	35.40	34.88	35.25	623,900	+0.32(+0.92%)
Jun 20, 2006	34.81	35.17	34.41	34.93	782,400	+0.14(+0.40%)
Jun 19, 2006	35.50	35.65	34.79	34.79	760,400	-0.65(-1.83%)
Jun 16, 2006	35.33	35.68	35.16	35.44	649,000	-0.14(-0.39%)
Jun 15, 2006	34.83	35.59	34.78	35.58	714,200	+0.87(+2.51%)
Jun 14, 2006	34.76	35.12	34.62	34.71	971,200	-0.12(-0.34%)
Jun 13, 2006	35.02	35.36	34.83	34.83	1,062,000	-0.30(-0.85%)
Jun 12, 2006	35.64	35.64	35.08	35.13	654,100	-0.43(-1.21%)
Jun 09, 2006	35.48	35.80	35.34	35.56	470,800	-0.07(-0.20%)
Jun 08, 2006	35.86	35.89	35.12	35.63	1,086,900	-0.20(-0.56%)
Jun 07, 2006	36.02	36.25	35.68	35.83	980,700	-0.03(-0.08%)
Jun 06, 2006	35.75	35.97	35.28	35.86	936,200	+0.13(+0.36%)
Jun 05, 2006	36.31	36.79	35.73	35.73	984,100	-0.62(-1.71%)
Jun 02, 2006	36.34	36.47	35.99	36.35	800,600	+0.02(+0.06%)
Jun 01, 2006	35.91	36.33	35.80	36.33	887,400	+0.58(+1.62%)
May 31, 2006	35.62	36.18	35.26	35.75	1,417,700	+0.39(+1.10%)
May 30, 2006	35.50	35.64	35.30	35.36	841,600	-0.30(-0.84%)
May 26, 2006	34.99	35.68	34.90	35.66	850,600	+0.72(+2.06%)
May 25, 2006	34.84	35.36	34.75	34.94	966,300	+0.46(+1.33%)
May 24, 2006	34.26	34.90	33.60	34.48	1,261,900	+0.19(+0.55%)
May 23, 2006	35.04	35.35	34.28	34.29	1,211,700	-0.77(-2.20%)
May 22, 2006	35.48	35.71	34.85	35.06	1,208,400	-0.74(-2.07%)
May 19, 2006	35.25	36.25	35.16	35.80	905,400	+0.55(+1.56%)
May 18, 2006	35.52	36.02	35.22	35.25	783,400	-0.29(-0.82%)
May 17, 2006	35.78	36.11	35.52	35.54	828,600	-0.61(-1.69%)
May 16, 2006	36.45	36.66	36.01	36.15	766,200	-0.36(-0.99%)
May 15, 2006	35.60	36.51	35.50	36.51	838,200	+0.89(+2.50%)
May 12, 2006	36.17	36.17	35.50	35.62	839,000	-0.50(-1.38%)
May 11, 2006	36.60	36.82	36.12	36.12	922,300	-0.98(-2.64%)
May 10, 2006	36.95	37.25	36.86	37.10	820,100	+0.05(+0.13%)
May 09, 2006	36.80	37.17	36.74	37.05	737,300	+0.15(+0.41%)
May 08, 2006	36.28	36.99	36.28	36.90	806,500	+0.45(+1.23%)
May 05, 2006	35.92	36.45	35.90	36.45	647,800	+0.58(+1.62%)
May 04, 2006	35.80	36.12	35.75	35.87	619,900	+0.07(+0.20%)
May 03, 2006	35.50	36.31	35.30	35.80	973,800	+0.20(+0.56%)
May 02, 2006	35.95	35.99	35.51	35.60	706,800	-0.27(-0.75%)

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.