Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.36	40.13	39.34	39.46	437,558	+0.17(+0.43%)
Apr 27, 2007	39.50	39.95	38.90	39.29	188,027	-0.25(-0.63%)
Apr 26, 2007	39.43	39.66	38.85	39.54	190,050	+0.08(+0.20%)
Apr 25, 2007	40.34	40.44	39.40	39.46	202,239	-0.53(-1.33%)
Apr 24, 2007	40.93	40.93	39.81	39.99	342,125	-0.52(-1.28%)
Apr 23, 2007	39.20	40.69	39.11	40.51	853,496	+1.16(+2.95%)
Apr 20, 2007	39.69	40.00	39.15	39.35	344,700	-0.01(-0.03%)
Apr 19, 2007	38.39	39.68	38.10	39.36	490,891	+0.60(+1.55%)
Apr 18, 2007	39.10	39.43	38.73	38.76	368,733	-0.53(-1.35%)
Apr 17, 2007	39.87	39.87	38.92	39.29	258,340	-0.32(-0.81%)
Apr 16, 2007	40.00	40.28	39.34	39.61	376,162	-0.14(-0.35%)
Apr 13, 2007	40.81	41.14	39.06	39.75	572,529	-1.16(-2.84%)
Apr 12, 2007	41.28	41.50	40.32	40.91	679,327	+0.25(+0.61%)
Apr 11, 2007	40.90	41.21	40.42	40.66	577,093	-0.13(-0.32%)
Apr 10, 2007	41.55	42.16	40.74	40.79	428,366	-0.75(-1.81%)
Apr 09, 2007	42.14	42.41	41.42	41.54	347,783	-0.46(-1.10%)
Apr 05, 2007	42.00	42.60	41.63	42.00	399,079	+0.05(+0.12%)
Apr 04, 2007	41.94	42.20	41.41	41.95	208,353	+0.12(+0.29%)
Apr 03, 2007	41.14	42.40	41.00	41.83	316,597	+0.90(+2.20%)
Apr 02, 2007	40.10	41.05	40.07	40.93	258,803	+0.81(+2.02%)
Mar 30, 2007	40.20	40.75	39.69	40.12	376,358	-0.10(-0.25%)
Mar 29, 2007	40.90	41.12	39.94	40.22	286,497	-0.53(-1.30%)
Mar 28, 2007	40.39	41.13	39.40	40.75	553,430	+0.00(+0.00%)
Mar 27, 2007	40.85	41.63	40.63	40.75	256,738	-0.34(-0.83%)
Mar 26, 2007	41.71	42.19	40.82	41.09	394,264	-0.42(-1.01%)
Mar 23, 2007	41.97	42.20	41.49	41.51	209,864	-0.32(-0.77%)
Mar 22, 2007	41.43	42.02	40.75	41.83	586,951	+0.68(+1.65%)
Mar 21, 2007	39.99	41.41	39.99	41.15	899,984	+1.27(+3.18%)
Mar 20, 2007	39.15	39.90	38.96	39.88	411,032	+0.58(+1.48%)
Mar 19, 2007	39.30	39.90	39.15	39.30	669,886	+0.06(+0.15%)
Mar 16, 2007	39.56	39.82	38.86	39.24	862,404	-0.32(-0.81%)
Mar 15, 2007	38.95	40.25	38.06	39.56	2,615,234	+3.35(+9.25%)
Mar 14, 2007	35.65	36.60	34.35	36.21	563,513	+0.36(+1.00%)
Mar 13, 2007	36.75	36.96	35.60	35.85	462,310	-0.90(-2.45%)
Mar 12, 2007	37.01	37.33	36.70	36.75	456,682	-0.20(-0.54%)
Mar 09, 2007	36.79	37.45	36.32	36.95	491,236	+0.30(+0.82%)
Mar 08, 2007	35.00	37.00	34.98	36.65	2,014,995	+4.36(+13.50%)
Mar 07, 2007	32.49	33.20	32.25	32.29	271,615	-0.22(-0.68%)
Mar 06, 2007	31.92	32.69	31.76	32.51	245,408	+0.94(+2.98%)
Mar 05, 2007	33.07	33.08	31.57	31.57	511,859	-1.65(-4.97%)
Mar 02, 2007	33.13	34.07	33.13	33.22	214,811	-0.18(-0.54%)
Mar 01, 2007	33.35	33.89	33.05	33.40	369,235	-0.61(-1.79%)
Feb 28, 2007	34.03	34.50	33.70	34.01	353,468	+0.01(+0.03%)
Feb 27, 2007	35.01	35.35	33.90	34.00	502,276	-1.74(-4.87%)
Feb 26, 2007	37.01	37.17	34.80	35.74	288,166	-1.03(-2.80%)
Feb 23, 2007	36.46	37.06	36.44	36.77	236,583	+0.13(+0.35%)
Feb 22, 2007	36.39	36.68	36.25	36.64	408,974	+0.27(+0.74%)
Feb 21, 2007	35.71	36.40	35.60	36.37	255,054	+0.67(+1.88%)
Feb 20, 2007	35.16	35.92	34.73	35.70	337,490	+0.65(+1.85%)
Feb 16, 2007	34.91	35.13	34.71	35.05	164,406	+0.16(+0.46%)
Feb 15, 2007	35.27	35.27	34.65	34.89	220,970	-0.17(-0.48%)
Feb 14, 2007	35.21	35.48	34.97	35.06	326,996	-0.19(-0.54%)
Feb 13, 2007	35.61	35.71	35.06	35.25	182,463	-0.27(-0.76%)
Feb 12, 2007	36.58	36.69	35.34	35.52	253,953	-0.66(-1.82%)
Feb 09, 2007	37.30	37.94	35.36	36.18	1,300,234	-0.31(-0.85%)
Feb 08, 2007	35.30	36.84	34.68	36.49	1,133,342	+1.04(+2.93%)
Feb 07, 2007	35.55	35.87	34.87	35.45	463,216	-0.04(-0.11%)
Feb 06, 2007	35.24	35.79	34.60	35.49	964,734	+1.52(+4.47%)
Feb 05, 2007	33.68	34.10	33.40	33.97	319,758	+0.29(+0.86%)
Feb 02, 2007	33.41	33.99	33.25	33.68	488,450	+0.30(+0.90%)
Feb 01, 2007	32.91	33.62	32.12	33.38	329,514	+0.48(+1.46%)
Jan 31, 2007	31.77	33.13	31.75	32.90	854,525	+1.43(+4.54%)
Jan 30, 2007	32.71	32.75	30.75	31.47	1,925,541	-1.49(-4.52%)
Jan 29, 2007	33.09	33.29	32.67	32.96	273,773	-0.16(-0.48%)
Jan 26, 2007	33.04	34.07	32.94	33.12	399,881	-0.16(-0.48%)
Jan 25, 2007	33.49	33.58	33.00	33.28	159,170	-0.26(-0.78%)
Jan 24, 2007	33.22	33.59	33.22	33.54	216,288	+0.09(+0.27%)
Jan 23, 2007	33.22	33.52	33.06	33.45	268,777	+0.15(+0.45%)
Jan 22, 2007	33.94	33.94	32.94	33.30	264,473	-0.60(-1.77%)
Jan 19, 2007	33.82	33.94	33.21	33.90	272,306	-0.05(-0.15%)
Jan 18, 2007	34.81	34.90	33.91	33.95	335,125	-0.86(-2.47%)
Jan 17, 2007	35.25	35.63	34.75	34.81	148,787	-0.62(-1.75%)
Jan 16, 2007	35.89	36.28	35.35	35.43	407,443	-0.38(-1.06%)
Jan 12, 2007	34.55	35.89	34.37	35.81	565,466	+1.26(+3.65%)
Jan 11, 2007	35.25	35.38	34.07	34.55	361,122	-0.74(-2.10%)
Jan 10, 2007	33.71	36.00	33.37	35.29	837,732	+1.35(+3.98%)
Jan 09, 2007	32.95	34.11	32.66	33.94	489,068	+0.99(+3.00%)
Jan 08, 2007	32.70	33.74	32.27	32.95	843,266	+0.38(+1.17%)
Jan 05, 2007	32.45	33.50	32.08	32.57	758,826	+0.13(+0.40%)
Jan 04, 2007	31.86	33.15	31.84	32.44	988,350	+1.39(+4.48%)
Jan 03, 2007	29.68	31.42	29.68	31.05	666,143	+1.51(+5.11%)
Dec 29, 2006	29.99	30.95	29.33	29.54	197,273	-0.36(-1.20%)
Dec 28, 2006	29.36	30.00	29.07	29.90	206,074	+0.38(+1.29%)
Dec 27, 2006	29.12	29.55	28.95	29.52	210,303	+0.36(+1.23%)
Dec 26, 2006	30.00	30.00	28.66	29.16	268,834	-0.85(-2.83%)
Dec 22, 2006	29.60	30.29	29.60	30.01	232,694	+0.49(+1.66%)
Dec 21, 2006	29.78	30.11	29.15	29.52	585,829	-0.36(-1.20%)
Dec 20, 2006	28.58	30.13	28.58	29.88	667,275	+1.49(+5.25%)
Dec 19, 2006	28.18	28.51	26.91	28.39	570,877	+0.04(+0.14%)
Dec 18, 2006	29.40	29.84	28.16	28.35	398,584	-1.05(-3.57%)
Dec 15, 2006	29.60	29.60	29.14	29.40	360,277	-0.05(-0.17%)
Dec 14, 2006	29.41	29.95	29.28	29.45	251,090	+0.19(+0.65%)
Dec 13, 2006	29.89	31.10	29.22	29.26	588,197	-0.44(-1.48%)
Dec 12, 2006	30.30	30.30	29.42	29.70	513,708	-0.64(-2.11%)
Dec 11, 2006	30.93	31.00	30.04	30.34	347,854	-0.71(-2.29%)
Dec 08, 2006	32.15	32.15	30.91	31.05	501,095	-1.26(-3.90%)
Dec 07, 2006	31.11	32.68	30.83	32.31	1,112,915	+1.78(+5.83%)
Dec 06, 2006	30.35	30.98	30.00	30.53	396,752	+0.28(+0.93%)
Dec 05, 2006	30.40	30.48	29.94	30.25	554,823	+0.23(+0.77%)
Dec 04, 2006	29.85	30.47	29.41	30.02	901,926	+0.03(+0.10%)
Dec 01, 2006	30.82	30.86	29.35	29.99	573,025	-0.66(-2.15%)
Nov 30, 2006	30.14	31.79	29.80	30.65	1,549,600	+1.98(+6.91%)
Nov 29, 2006	27.65	28.71	27.62	28.67	515,536	+1.12(+4.07%)
Nov 28, 2006	26.89	27.65	26.05	27.55	523,479	+0.65(+2.42%)
Nov 27, 2006	27.95	28.06	26.85	26.90	319,598	-1.14(-4.07%)
Nov 24, 2006	28.20	28.49	27.95	28.04	61,638	-0.22(-0.78%)
Nov 22, 2006	28.12	28.40	27.93	28.26	278,844	+0.08(+0.28%)
Nov 21, 2006	28.34	28.85	27.97	28.18	204,324	-0.18(-0.63%)
Nov 20, 2006	28.05	28.65	27.84	28.36	516,374	+0.26(+0.93%)
Nov 17, 2006	28.44	28.54	27.23	28.10	989,090	-0.39(-1.37%)
Nov 16, 2006	28.45	28.96	27.16	28.49	3,583,064	-3.01(-9.56%)
Nov 15, 2006	31.50	32.39	31.25	31.50	536,228	+0.22(+0.70%)
Nov 14, 2006	30.56	31.39	30.10	31.28	281,040	+0.76(+2.49%)
Nov 13, 2006	30.85	31.30	30.10	30.52	217,457	-0.15(-0.49%)
Nov 10, 2006	30.30	30.79	30.04	30.67	257,815	+0.40(+1.32%)
Nov 09, 2006	31.10	31.12	30.00	30.27	323,548	-0.76(-2.45%)
Nov 08, 2006	30.50	31.29	29.82	31.03	509,836	+0.38(+1.24%)
Nov 07, 2006	32.02	32.67	30.61	30.65	674,186	-1.48(-4.61%)
Nov 06, 2006	32.66	32.76	31.61	32.13	304,798	-0.12(-0.37%)
Nov 03, 2006	33.59	34.26	32.18	32.25	327,635	-0.97(-2.92%)
Nov 02, 2006	32.72	33.40	31.90	33.22	581,320	+1.39(+4.37%)
Nov 01, 2006	33.01	33.28	31.75	31.83	342,793	-1.03(-3.13%)
Oct 31, 2006	32.88	33.13	32.60	32.86	204,539	+0.12(+0.37%)
Oct 30, 2006	32.84	32.86	32.05	32.74	184,881	+0.06(+0.18%)
Oct 27, 2006	32.75	32.99	32.33	32.68	252,123	+0.09(+0.28%)
Oct 26, 2006	32.28	32.60	31.85	32.59	184,429	+0.38(+1.18%)
Oct 25, 2006	31.71	32.40	31.70	32.21	203,610	+0.40(+1.26%)
Oct 24, 2006	31.75	32.23	31.66	31.81	179,469	+0.14(+0.44%)
Oct 23, 2006	30.81	31.71	30.49	31.67	231,193	+0.70(+2.26%)
Oct 20, 2006	31.47	31.47	30.82	30.97	171,872	-0.31(-0.99%)
Oct 19, 2006	31.40	31.70	31.07	31.28	132,133	-0.16(-0.51%)
Oct 18, 2006	31.80	32.63	31.24	31.44	195,312	-0.09(-0.29%)
Oct 17, 2006	31.95	31.95	30.87	31.53	298,450	-0.71(-2.20%)
Oct 16, 2006	32.84	32.84	32.12	32.24	322,239	-0.46(-1.41%)
Oct 13, 2006	31.61	33.53	31.57	32.70	645,142	+1.27(+4.04%)
Oct 12, 2006	30.43	31.45	30.42	31.43	280,530	+1.16(+3.83%)
Oct 11, 2006	32.04	32.08	29.68	30.27	476,477	-1.77(-5.52%)
Oct 10, 2006	32.00	32.33	32.00	32.04	281,975	+0.04(+0.12%)
Oct 09, 2006	31.44	32.52	31.11	32.00	401,109	+0.38(+1.20%)
Oct 06, 2006	31.30	31.82	30.26	31.62	548,077	+0.29(+0.93%)
Oct 05, 2006	31.50	32.00	30.68	31.33	1,552,590	+1.91(+6.49%)
Oct 04, 2006	28.29	29.56	28.00	29.42	473,492	+1.14(+4.03%)
Oct 03, 2006	28.11	28.44	27.53	28.28	418,488	+0.38(+1.36%)
Oct 02, 2006	27.30	28.25	27.30	27.90	483,024	+0.90(+3.33%)
Sep 29, 2006	27.04	27.50	26.95	27.00	251,142	-0.04(-0.15%)
Sep 28, 2006	26.55	27.29	26.55	27.04	770,266	+0.37(+1.39%)
Sep 27, 2006	27.63	27.63	26.52	26.67	612,700	-0.90(-3.26%)
Sep 26, 2006	27.30	27.87	27.12	27.57	373,624	+0.18(+0.66%)
Sep 25, 2006	26.94	27.61	26.71	27.39	381,806	+0.63(+2.35%)
Sep 22, 2006	26.90	27.12	26.40	26.76	324,910	-0.23(-0.85%)
Sep 21, 2006	26.99	27.15	26.30	26.99	470,123	+0.23(+0.86%)
Sep 20, 2006	26.89	27.38	26.29	26.76	478,362	+0.15(+0.56%)
Sep 19, 2006	25.71	26.70	25.13	26.61	811,388	+0.87(+3.38%)
Sep 18, 2006	26.31	26.31	25.40	25.74	538,327	-0.50(-1.91%)
Sep 15, 2006	24.07	26.27	24.04	26.24	1,298,718	+2.29(+9.56%)
Sep 14, 2006	23.90	24.09	23.45	23.95	720,937	+0.02(+0.08%)
Sep 13, 2006	23.97	24.15	23.19	23.93	587,789	+0.19(+0.80%)
Sep 12, 2006	21.90	23.96	21.69	23.74	1,528,503	+1.82(+8.30%)
Sep 11, 2006	21.22	22.00	20.99	21.92	1,321,534	+1.80(+8.95%)
Sep 08, 2006	21.19	21.20	20.00	20.12	767,572	-0.90(-4.28%)
Sep 07, 2006	20.61	21.35	20.52	21.02	653,600	+0.22(+1.06%)
Sep 06, 2006	21.78	21.78	20.50	20.80	494,528	-1.02(-4.67%)
Sep 05, 2006	22.00	22.25	21.75	21.82	423,022	-0.10(-0.46%)
Sep 01, 2006	22.43	22.45	21.45	21.92	445,880	-0.37(-1.66%)
Aug 31, 2006	22.11	23.82	21.95	22.29	1,395,526	-0.90(-3.88%)
Aug 30, 2006	22.59	23.55	22.33	23.19	413,916	+0.57(+2.52%)
Aug 29, 2006	22.85	23.10	22.06	22.62	515,194	-0.20(-0.88%)
Aug 28, 2006	22.27	22.89	21.98	22.82	348,113	+0.64(+2.89%)
Aug 25, 2006	22.30	22.55	21.23	22.18	690,987	-0.13(-0.58%)
Aug 24, 2006	24.49	24.49	22.00	22.31	932,574	-2.11(-8.64%)
Aug 23, 2006	24.04	24.53	24.00	24.42	398,245	+0.45(+1.88%)
Aug 22, 2006	23.57	24.43	23.20	23.97	414,118	+0.33(+1.40%)
Aug 21, 2006	24.58	24.61	23.27	23.64	293,461	-0.98(-3.98%)
Aug 18, 2006	24.22	24.97	24.03	24.62	848,628	+0.56(+2.33%)
Aug 17, 2006	24.92	25.32	23.02	24.06	2,119,548	-2.54(-9.55%)
Aug 16, 2006	26.50	27.40	25.82	26.60	1,140,528	+0.36(+1.37%)
Aug 15, 2006	25.45	26.53	24.75	26.24	398,676	+1.35(+5.42%)
Aug 14, 2006	24.68	25.78	24.65	24.89	172,104	+0.18(+0.73%)
Aug 11, 2006	25.82	25.82	24.57	24.71	301,408	-1.27(-4.89%)
Aug 10, 2006	24.66	26.49	24.57	25.98	668,152	+1.20(+4.84%)
Aug 09, 2006	26.34	26.77	24.30	24.78	693,098	-1.53(-5.82%)
Aug 08, 2006	27.00	27.30	26.06	26.31	360,804	-0.68(-2.52%)
Aug 07, 2006	27.50	27.96	26.66	26.99	297,588	-1.05(-3.74%)
Aug 04, 2006	28.92	29.25	27.26	28.04	402,448	-0.45(-1.58%)
Aug 03, 2006	26.65	28.84	26.44	28.49	814,781	-0.50(-1.72%)
Aug 02, 2006	27.75	29.75	26.67	28.99	1,375,308	+0.71(+2.51%)
Aug 01, 2006	29.50	29.53	27.66	28.28	743,679	-1.65(-5.51%)
Jul 31, 2006	30.84	31.33	29.66	29.93	473,900	-1.10(-3.54%)
Jul 28, 2006	31.08	31.54	29.93	31.03	773,467	-0.95(-2.97%)
Jul 27, 2006	31.50	32.40	31.16	31.98	406,355	+0.70(+2.24%)
Jul 26, 2006	31.85	32.09	30.87	31.28	183,988	-0.81(-2.52%)
Jul 25, 2006	31.93	32.50	31.24	32.09	193,274	-0.16(-0.50%)
Jul 24, 2006	30.66	32.82	30.52	32.25	261,522	+1.59(+5.19%)
Jul 21, 2006	31.29	31.70	29.75	30.66	298,084	-0.63(-2.01%)
Jul 20, 2006	31.20	32.18	30.82	31.29	304,592	+0.07(+0.22%)
Jul 19, 2006	30.96	32.44	30.82	31.22	408,717	+0.11(+0.35%)
Jul 18, 2006	31.97	32.96	30.00	31.11	516,116	-1.04(-3.23%)
Jul 17, 2006	30.25	32.31	30.20	32.15	444,861	+1.08(+3.48%)
Jul 14, 2006	32.30	32.74	30.22	31.07	863,168	-1.78(-5.42%)
Jul 13, 2006	33.82	34.21	32.45	32.85	919,333	-2.18(-6.22%)
Jul 12, 2006	36.15	36.63	35.00	35.03	225,458	-0.99(-2.75%)
Jul 11, 2006	36.36	36.60	34.29	36.02	611,947	-0.24(-0.66%)
Jul 10, 2006	36.44	37.37	35.69	36.26	534,645	+0.98(+2.78%)
Jul 07, 2006	36.50	36.99	34.90	35.28	460,555	-1.25(-3.42%)
Jul 06, 2006	36.00	37.72	35.00	36.53	1,191,663	-1.41(-3.72%)
Jul 05, 2006	38.00	38.85	37.00	37.94	873,249	-0.06(-0.16%)
Jul 03, 2006	38.00	38.00	37.04	38.00	370,414	+0.43(+1.14%)
Jun 30, 2006	35.99	37.89	35.98	37.57	2,191,001	+2.57(+7.34%)
Jun 29, 2006	31.58	35.30	31.50	35.00	769,700	+3.77(+12.07%)
Jun 28, 2006	31.12	31.88	31.12	31.23	194,938	+0.19(+0.61%)
Jun 27, 2006	31.58	32.04	30.97	31.04	218,752	-0.69(-2.17%)
Jun 26, 2006	30.80	32.14	30.78	31.73	328,400	+1.17(+3.83%)
Jun 23, 2006	30.10	30.77	30.01	30.56	190,057	+0.56(+1.87%)
Jun 22, 2006	30.49	30.75	29.83	30.00	240,636	-0.57(-1.86%)
Jun 21, 2006	29.54	30.75	29.29	30.57	151,139	+1.02(+3.45%)
Jun 20, 2006	29.42	29.84	29.28	29.55	191,585	+0.13(+0.44%)
Jun 19, 2006	30.23	30.23	29.20	29.42	223,406	-0.64(-2.13%)
Jun 16, 2006	30.11	30.31	29.97	30.06	210,523	-0.03(-0.10%)
Jun 15, 2006	28.57	30.22	28.30	30.09	585,291	+1.72(+6.06%)
Jun 14, 2006	27.27	28.39	27.10	28.37	736,330	+1.08(+3.96%)
Jun 13, 2006	28.57	28.66	27.00	27.29	685,885	-1.44(-5.01%)
Jun 12, 2006	30.22	30.76	28.58	28.73	281,328	-1.47(-4.87%)
Jun 09, 2006	30.58	30.85	29.97	30.20	312,289	-0.15(-0.49%)
Jun 08, 2006	32.21	32.21	29.00	30.35	840,648	-1.88(-5.83%)
Jun 07, 2006	33.07	33.23	32.10	32.23	161,204	-0.71(-2.16%)
Jun 06, 2006	33.31	33.50	32.35	32.94	260,342	+0.29(+0.89%)
Jun 05, 2006	34.06	34.26	32.60	32.65	209,200	-1.31(-3.86%)
Jun 02, 2006	34.09	34.93	33.75	33.96	320,651	-0.97(-2.78%)
Jun 01, 2006	33.59	35.00	33.20	34.93	309,228	+1.34(+3.99%)
May 31, 2006	33.14	33.85	32.90	33.59	272,828	+0.46(+1.39%)
May 30, 2006	33.74	33.74	32.80	33.13	233,324	-0.60(-1.78%)
May 26, 2006	34.55	34.55	33.38	33.73	243,603	-0.22(-0.65%)
May 25, 2006	31.00	34.35	30.86	33.95	947,601	+3.02(+9.76%)
May 24, 2006	30.24	30.94	29.81	30.93	340,791	+0.69(+2.28%)
May 23, 2006	30.38	30.93	29.94	30.24	205,195	+0.07(+0.23%)
May 22, 2006	30.75	32.01	28.27	30.17	503,729	-0.61(-1.98%)
May 19, 2006	33.71	33.80	29.51	30.78	768,630	-2.93(-8.69%)
May 18, 2006	34.86	35.79	33.40	33.71	566,131	+0.41(+1.23%)
May 17, 2006	33.35	33.40	31.50	33.30	460,114	+1.06(+3.29%)
May 16, 2006	33.30	33.30	31.09	32.24	758,114	-2.29(-6.63%)
May 15, 2006	32.38	34.79	32.03	34.53	356,271	+1.84(+5.63%)
May 12, 2006	32.89	33.02	32.12	32.69	188,230	-0.50(-1.51%)
May 11, 2006	34.22	34.50	32.82	33.19	247,371	-0.81(-2.38%)
May 10, 2006	32.56	34.23	32.53	34.00	177,970	+1.59(+4.91%)
May 09, 2006	33.76	33.97	31.77	32.41	487,657	-1.34(-3.97%)
May 08, 2006	34.61	35.15	33.70	33.75	247,582	-1.07(-3.07%)
May 05, 2006	35.46	35.89	34.55	34.82	138,372	-0.39(-1.11%)
May 04, 2006	33.20	35.32	33.20	35.21	373,314	+2.33(+7.09%)
May 03, 2006	33.95	34.20	32.77	32.88	349,040	-1.24(-3.63%)
May 02, 2006	33.48	34.21	33.22	34.12	213,249	+0.91(+2.74%)

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.