Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.31	56.42	54.63	54.76	2,523,985	-1.76(-3.11%)
Apr 27, 2007	56.94	56.95	56.35	56.52	1,552,456	-0.53(-0.93%)
Apr 26, 2007	55.86	57.46	55.61	57.06	3,256,113	+1.01(+1.81%)
Apr 25, 2007	54.94	56.26	54.67	56.04	2,589,085	+1.35(+2.47%)
Apr 24, 2007	54.98	55.14	53.87	54.69	2,535,396	-0.38(-0.69%)
Apr 23, 2007	56.22	56.32	55.03	55.07	3,231,520	-1.18(-2.10%)
Apr 20, 2007	55.77	56.35	55.68	56.26	2,113,901	+0.62(+1.12%)
Apr 19, 2007	55.24	56.26	55.01	55.63	4,438,189	+0.15(+0.27%)
Apr 18, 2007	53.82	55.98	53.60	55.48	7,388,085	+1.66(+3.09%)
Apr 17, 2007	52.54	54.04	52.13	53.82	4,644,251	+1.47(+2.80%)
Apr 16, 2007	52.26	53.09	51.65	52.35	4,338,259	+0.37(+0.72%)
Apr 13, 2007	51.45	52.30	50.60	51.98	4,332,041	+1.32(+2.61%)
Apr 12, 2007	48.71	51.43	48.26	50.66	9,238,089	-0.12(-0.24%)
Apr 11, 2007	50.25	51.74	50.25	50.78	4,292,813	-0.23(-0.45%)
Apr 10, 2007	50.58	51.52	50.46	51.01	2,370,243	+0.66(+1.31%)
Apr 09, 2007	50.78	51.02	50.22	50.35	3,042,007	-0.43(-0.84%)
Apr 05, 2007	51.20	51.51	50.66	50.78	2,175,056	-0.40(-0.78%)
Apr 04, 2007	51.96	52.01	50.91	51.18	2,187,532	-0.90(-1.72%)
Apr 03, 2007	51.64	52.26	51.51	52.08	2,077,940	+0.82(+1.60%)
Apr 02, 2007	52.22	52.23	50.63	51.26	2,909,590	-1.11(-2.12%)
Mar 30, 2007	51.90	52.58	51.82	52.37	2,110,583	+0.53(+1.03%)
Mar 29, 2007	52.41	52.54	51.63	51.84	3,910,950	+0.19(+0.36%)
Mar 28, 2007	52.26	52.34	51.26	51.65	3,347,955	-0.76(-1.44%)
Mar 27, 2007	52.44	53.19	52.30	52.41	2,506,936	-0.87(-1.64%)
Mar 26, 2007	53.60	53.73	52.58	53.28	1,790,058	-0.42(-0.78%)
Mar 23, 2007	53.51	54.50	53.06	53.70	2,832,172	+0.14(+0.27%)
Mar 22, 2007	55.04	55.04	53.37	53.55	3,819,290	-1.11(-2.03%)
Mar 21, 2007	52.44	55.37	52.31	54.66	4,695,031	+2.30(+4.40%)
Mar 20, 2007	51.25	53.38	51.04	52.36	4,064,898	+1.31(+2.56%)
Mar 19, 2007	51.10	51.68	50.90	51.06	2,129,490	+0.28(+0.56%)
Mar 16, 2007	52.10	52.26	50.54	50.77	2,754,491	-1.16(-2.24%)
Mar 15, 2007	50.37	53.31	50.37	51.94	4,709,098	+1.58(+3.14%)
Mar 14, 2007	51.55	51.93	48.52	50.35	10,849,591	-0.76(-1.50%)
Mar 13, 2007	52.36	52.79	50.31	51.12	7,652,214	-1.24(-2.38%)
Mar 12, 2007	52.02	52.53	51.51	52.36	3,726,372	+0.23(+0.44%)
Mar 09, 2007	52.75	52.93	51.45	52.13	2,945,703	-0.33(-0.63%)
Mar 08, 2007	52.98	53.50	52.11	52.46	3,007,918	-0.04(-0.07%)
Mar 07, 2007	52.13	53.67	52.00	52.50	3,540,964	+0.32(+0.61%)
Mar 06, 2007	51.55	52.37	51.55	52.18	4,092,236	+1.90(+3.78%)
Mar 05, 2007	51.22	51.26	49.39	50.27	4,110,124	-0.95(-1.86%)
Mar 02, 2007	52.40	52.42	50.82	51.22	4,909,581	-1.46(-2.77%)
Mar 01, 2007	53.33	53.69	51.30	52.68	4,917,580	-0.96(-1.79%)
Feb 28, 2007	53.86	54.18	53.22	53.64	3,202,214	-0.22(-0.41%)
Feb 27, 2007	52.93	55.64	52.93	53.86	3,634,681	-1.98(-3.55%)
Feb 26, 2007	56.74	56.75	55.14	55.85	1,898,010	-0.62(-1.10%)
Feb 23, 2007	57.40	57.44	55.32	56.47	2,588,727	-0.86(-1.50%)
Feb 22, 2007	58.46	58.86	57.07	57.33	1,536,360	-1.15(-1.96%)
Feb 21, 2007	58.53	58.90	57.88	58.48	1,832,809	-0.45(-0.77%)
Feb 20, 2007	58.35	59.29	57.91	58.93	1,240,474	+0.63(+1.08%)
Feb 16, 2007	58.31	58.67	58.13	58.30	966,525	-0.34(-0.58%)
Feb 15, 2007	58.70	59.00	58.10	58.64	1,581,925	-0.17(-0.29%)
Feb 14, 2007	57.99	59.92	57.89	58.81	3,022,742	+0.82(+1.41%)
Feb 13, 2007	57.33	58.06	57.03	57.99	2,472,234	+0.92(+1.62%)
Feb 12, 2007	58.25	58.42	56.56	57.06	2,513,084	-1.19(-2.04%)
Feb 09, 2007	59.27	59.69	57.71	58.26	2,784,822	-1.08(-1.83%)
Feb 08, 2007	60.82	60.82	58.26	59.34	3,844,389	-1.85(-3.02%)
Feb 07, 2007	62.13	62.21	61.04	61.19	2,504,799	-1.11(-1.78%)
Feb 06, 2007	60.89	62.31	60.87	62.30	7,846,285	+6.36(+11.38%)
Feb 05, 2007	56.40	56.50	55.76	55.94	814,194	-0.46(-0.82%)
Feb 02, 2007	55.70	56.53	55.42	56.40	1,683,741	+0.90(+1.62%)
Feb 01, 2007	54.86	55.54	54.55	55.50	1,032,115	+0.64(+1.17%)
Jan 31, 2007	54.55	54.93	54.10	54.86	1,212,685	+0.30(+0.55%)
Jan 30, 2007	54.01	54.74	54.01	54.56	646,563	+0.58(+1.07%)
Jan 29, 2007	54.03	54.18	53.69	53.98	1,033,915	-0.32(-0.59%)
Jan 26, 2007	54.30	54.52	53.83	54.30	1,138,320	+0.20(+0.36%)
Jan 25, 2007	54.81	55.46	53.96	54.10	1,179,834	-1.21(-2.19%)
Jan 24, 2007	54.63	55.44	54.53	55.31	1,181,184	+0.89(+1.63%)
Jan 23, 2007	54.26	54.55	54.11	54.42	1,434,656	-0.19(-0.34%)
Jan 22, 2007	55.08	55.20	54.53	54.61	1,104,456	-0.48(-0.87%)
Jan 19, 2007	55.20	55.42	54.82	55.09	979,463	+0.23(+0.42%)
Jan 18, 2007	54.90	55.39	54.68	54.86	768,742	-0.04(-0.06%)
Jan 17, 2007	55.15	55.38	54.72	54.90	878,997	-0.09(-0.16%)
Jan 16, 2007	55.04	55.40	54.78	54.98	1,047,528	-0.19(-0.34%)
Jan 12, 2007	54.58	55.27	53.98	55.17	1,318,777	+0.73(+1.34%)
Jan 11, 2007	53.33	55.82	52.04	54.44	2,358,430	-0.30(-0.55%)
Jan 10, 2007	55.25	55.47	53.91	54.74	2,301,165	-0.73(-1.31%)
Jan 09, 2007	55.82	56.00	54.41	55.47	1,023,902	-0.42(-0.75%)
Jan 08, 2007	56.07	56.08	55.16	55.89	1,077,905	-0.36(-0.63%)
Jan 05, 2007	56.26	56.56	56.02	56.25	1,248,911	-0.37(-0.66%)
Jan 04, 2007	56.41	56.74	55.69	56.62	1,091,855	+0.21(+0.38%)
Jan 03, 2007	56.28	56.61	55.78	56.41	801,594	+0.82(+1.47%)
Dec 29, 2006	56.18	56.18	55.51	55.59	399,615	-0.40(-0.71%)
Dec 28, 2006	56.30	56.44	55.94	55.99	485,344	-0.41(-0.73%)
Dec 27, 2006	55.93	56.40	55.81	56.40	625,862	+0.78(+1.41%)
Dec 26, 2006	55.04	55.70	55.04	55.62	295,099	+0.62(+1.13%)
Dec 22, 2006	55.29	55.41	54.90	54.99	373,064	-0.01(-0.02%)
Dec 21, 2006	55.38	55.42	54.82	55.00	701,465	-0.60(-1.09%)
Dec 20, 2006	55.04	55.74	54.78	55.61	630,587	+0.64(+1.16%)
Dec 19, 2006	54.69	55.22	54.48	54.97	809,582	+0.14(+0.26%)
Dec 18, 2006	55.05	55.10	54.62	54.82	676,376	-0.40(-0.72%)
Dec 15, 2006	55.22	55.36	54.98	55.22	1,084,767	+0.29(+0.53%)
Dec 14, 2006	53.86	55.22	53.74	54.93	1,063,617	+1.08(+2.00%)
Dec 13, 2006	53.96	54.32	53.79	53.86	849,183	+0.04(+0.08%)
Dec 12, 2006	53.54	54.02	53.34	53.81	775,605	+0.36(+0.68%)
Dec 11, 2006	54.10	54.10	53.34	53.45	1,341,840	-0.70(-1.30%)
Dec 08, 2006	54.89	55.30	54.15	54.15	2,654,879	-0.84(-1.54%)
Dec 07, 2006	52.15	55.30	52.15	54.99	5,102,189	+2.85(+5.47%)
Dec 06, 2006	52.22	52.49	52.01	52.14	1,084,092	-0.16(-0.31%)
Dec 05, 2006	52.44	52.49	52.06	52.30	641,162	-0.09(-0.17%)
Dec 04, 2006	51.65	52.59	51.55	52.39	1,271,525	+0.96(+1.87%)
Dec 01, 2006	51.59	51.80	51.06	51.43	1,366,704	-0.09(-0.17%)
Nov 30, 2006	51.26	51.76	51.16	51.52	1,214,260	+0.36(+0.71%)
Nov 29, 2006	51.22	52.16	51.05	51.15	1,170,496	-0.06(-0.12%)
Nov 28, 2006	50.01	51.68	49.97	51.22	1,784,433	+1.16(+2.33%)
Nov 27, 2006	52.10	52.15	49.99	50.05	2,358,093	-2.35(-4.48%)
Nov 24, 2006	52.15	52.63	52.07	52.40	288,911	-0.29(-0.56%)
Nov 22, 2006	52.89	53.22	52.35	52.69	804,744	-0.32(-0.60%)
Nov 21, 2006	53.33	53.55	53.00	53.01	472,631	-0.30(-0.57%)
Nov 20, 2006	53.85	54.07	53.20	53.31	1,015,577	-0.97(-1.78%)
Nov 17, 2006	54.33	54.65	54.07	54.28	636,775	-0.39(-0.72%)
Nov 16, 2006	54.13	54.78	54.02	54.67	812,507	+0.90(+1.67%)
Nov 15, 2006	53.47	53.95	53.35	53.78	693,477	+0.57(+1.07%)
Nov 14, 2006	52.86	53.51	52.61	53.21	881,809	+0.44(+0.83%)
Nov 13, 2006	52.89	53.19	52.56	52.77	574,897	+0.05(+0.10%)
Nov 10, 2006	52.00	52.85	51.80	52.72	763,905	+0.89(+1.71%)
Nov 09, 2006	52.03	52.20	51.74	51.83	547,221	-0.12(-0.24%)
Nov 08, 2006	51.91	52.14	51.68	51.95	697,527	-0.37(-0.71%)
Nov 07, 2006	51.95	52.73	51.82	52.33	651,063	+0.33(+0.63%)
Nov 06, 2006	51.77	52.16	51.54	52.00	714,290	+0.34(+0.65%)
Nov 03, 2006	52.23	52.36	51.23	51.66	619,787	-0.19(-0.36%)
Nov 02, 2006	51.55	51.88	51.42	51.85	625,862	+0.26(+0.50%)
Nov 01, 2006	52.44	52.50	51.59	51.59	917,361	-0.64(-1.23%)
Oct 31, 2006	53.00	53.22	52.15	52.23	1,000,614	-0.61(-1.16%)
Oct 30, 2006	52.76	52.98	52.50	52.84	371,939	+0.17(+0.32%)
Oct 27, 2006	52.86	53.35	52.48	52.67	845,695	-0.19(-0.35%)
Oct 26, 2006	52.45	52.89	52.18	52.86	392,303	+0.65(+1.24%)
Oct 25, 2006	51.67	52.41	51.67	52.21	794,506	+0.45(+0.88%)
Oct 24, 2006	52.17	52.26	51.72	51.76	768,067	-0.40(-0.77%)
Oct 23, 2006	51.78	52.54	51.78	52.16	913,086	+0.44(+0.84%)
Oct 20, 2006	52.62	52.66	51.55	51.72	1,145,070	-0.85(-1.62%)
Oct 19, 2006	53.11	53.26	52.06	52.58	2,108,220	-1.65(-3.05%)
Oct 18, 2006	53.82	54.34	53.61	54.23	1,015,915	+0.76(+1.41%)
Oct 17, 2006	53.39	53.78	53.28	53.47	806,431	-0.14(-0.27%)
Oct 16, 2006	53.59	53.96	53.58	53.62	685,602	+0.04(+0.07%)
Oct 13, 2006	53.47	53.71	53.02	53.58	868,196	+0.20(+0.38%)
Oct 12, 2006	53.84	54.40	52.66	53.38	2,462,497	-1.32(-2.41%)
Oct 11, 2006	55.17	55.28	54.22	54.69	1,252,399	-0.68(-1.22%)
Oct 10, 2006	54.90	55.50	54.90	55.37	2,230,175	+0.85(+1.57%)
Oct 09, 2006	53.82	54.60	53.61	54.51	578,835	+0.61(+1.14%)
Oct 06, 2006	54.15	54.40	53.58	53.90	492,319	-0.30(-0.56%)
Oct 05, 2006	54.36	54.60	54.01	54.20	853,233	-0.25(-0.46%)
Oct 04, 2006	52.94	54.47	52.94	54.45	884,284	+1.32(+2.48%)
Oct 03, 2006	53.06	53.72	53.04	53.14	1,247,449	+0.12(+0.23%)
Oct 02, 2006	53.48	53.75	52.81	53.01	584,460	-0.29(-0.55%)
Sep 29, 2006	53.57	53.70	53.13	53.30	895,422	-0.12(-0.23%)
Sep 28, 2006	53.34	53.54	53.20	53.43	747,367	+0.19(+0.35%)
Sep 27, 2006	53.45	53.94	52.96	53.24	1,014,565	-0.15(-0.28%)
Sep 26, 2006	53.46	53.70	52.90	53.39	1,437,806	-0.08(-0.15%)
Sep 25, 2006	53.46	53.55	52.83	53.47	1,144,732	+0.08(+0.15%)
Sep 22, 2006	53.91	54.04	53.12	53.39	933,786	-0.49(-0.91%)
Sep 21, 2006	54.24	54.52	53.68	53.88	2,620,903	-0.51(-0.93%)
Sep 20, 2006	54.58	54.78	54.29	54.39	1,141,920	+0.15(+0.28%)
Sep 19, 2006	54.98	54.98	53.80	54.24	1,209,085	-0.78(-1.42%)
Sep 18, 2006	55.39	55.44	54.71	55.02	671,314	-0.08(-0.15%)
Sep 15, 2006	55.31	55.31	54.80	55.10	1,314,726	+0.09(+0.16%)
Sep 14, 2006	54.89	55.08	54.33	55.01	1,225,960	-0.12(-0.23%)
Sep 13, 2006	54.59	55.24	54.14	55.14	1,380,317	+0.91(+1.67%)
Sep 12, 2006	53.03	54.35	52.88	54.23	1,407,430	+1.40(+2.64%)
Sep 11, 2006	51.53	52.90	51.53	52.83	1,274,450	+1.01(+1.96%)
Sep 08, 2006	51.50	51.97	51.11	51.82	1,074,642	+0.41(+0.80%)
Sep 07, 2006	50.65	51.51	50.36	51.41	1,364,566	+0.54(+1.07%)
Sep 06, 2006	51.66	51.70	50.87	50.87	999,264	-0.94(-1.82%)
Sep 05, 2006	51.86	51.95	51.64	51.81	810,707	-0.13(-0.26%)
Sep 01, 2006	51.65	52.18	51.52	51.94	950,550	+0.51(+0.98%)
Aug 31, 2006	50.94	51.50	50.67	51.44	693,252	+0.50(+0.98%)
Aug 30, 2006	51.04	51.45	50.78	50.94	934,686	-0.05(-0.10%)
Aug 29, 2006	51.15	51.30	50.56	50.99	1,257,912	-0.28(-0.55%)
Aug 28, 2006	50.93	51.61	50.93	51.28	1,045,841	+0.18(+0.35%)
Aug 25, 2006	52.17	52.27	50.87	51.10	1,682,954	-1.25(-2.39%)
Aug 24, 2006	52.36	52.66	52.18	52.35	1,261,512	+0.03(+0.05%)
Aug 23, 2006	52.48	52.62	51.90	52.33	1,011,077	+0.02(+0.03%)
Aug 22, 2006	51.81	52.38	51.78	52.31	950,437	+0.51(+0.98%)
Aug 21, 2006	52.08	52.20	51.61	51.80	525,170	-0.49(-0.93%)
Aug 18, 2006	52.66	52.80	52.15	52.29	910,610	-0.36(-0.68%)
Aug 17, 2006	52.08	52.70	51.93	52.65	1,023,902	+0.35(+0.66%)
Aug 16, 2006	50.66	52.42	50.66	52.30	2,598,740	+1.80(+3.56%)
Aug 15, 2006	50.04	50.52	49.86	50.50	973,613	+1.13(+2.29%)
Aug 14, 2006	49.15	49.78	48.90	49.38	955,387	+0.60(+1.24%)
Aug 11, 2006	48.84	49.17	48.43	48.77	817,457	-0.12(-0.25%)
Aug 10, 2006	48.09	49.05	47.96	48.90	1,051,466	+0.65(+1.34%)
Aug 09, 2006	49.77	49.98	48.17	48.25	1,246,774	-1.65(-3.31%)
Aug 08, 2006	50.26	50.42	49.76	49.90	917,473	-0.27(-0.53%)
Aug 07, 2006	50.04	50.69	49.94	50.17	829,495	-0.08(-0.16%)
Aug 04, 2006	51.38	51.91	50.10	50.25	945,937	-0.78(-1.53%)
Aug 03, 2006	50.16	51.12	50.04	51.03	1,132,357	+0.53(+1.06%)
Aug 02, 2006	50.13	50.58	49.78	50.50	1,272,087	+0.57(+1.14%)
Aug 01, 2006	50.37	50.58	49.62	49.93	1,241,374	-0.66(-1.30%)
Jul 31, 2006	51.11	51.11	50.34	50.58	1,114,469	-0.35(-0.68%)
Jul 28, 2006	50.84	51.21	50.43	50.93	1,224,610	+0.45(+0.90%)
Jul 27, 2006	51.86	51.92	50.27	50.48	1,294,588	-1.32(-2.54%)
Jul 26, 2006	51.83	51.91	51.62	51.79	1,573,824	-0.12(-0.24%)
Jul 25, 2006	52.09	52.09	51.48	51.92	1,333,965	-0.02(-0.03%)
Jul 24, 2006	51.30	52.08	51.45	51.94	1,573,374	+0.63(+1.23%)
Jul 21, 2006	52.31	52.32	50.97	51.30	1,951,502	-0.85(-1.64%)
Jul 20, 2006	52.44	52.80	52.03	52.16	2,130,609	-0.51(-0.96%)
Jul 19, 2006	51.83	52.84	51.81	52.66	3,778,124	+0.61(+1.18%)
Jul 18, 2006	55.38	55.70	51.48	52.05	5,600,133	-3.12(-5.65%)
Jul 17, 2006	54.61	55.30	54.61	55.17	1,719,067	+0.44(+0.81%)
Jul 14, 2006	55.11	55.50	54.25	54.73	1,652,127	-0.18(-0.32%)
Jul 13, 2006	55.51	55.70	54.68	54.90	1,135,394	-0.83(-1.48%)
Jul 12, 2006	56.22	56.38	55.63	55.73	1,029,753	-0.31(-0.56%)
Jul 11, 2006	56.57	56.59	55.73	56.04	1,217,860	-0.53(-0.94%)
Jul 10, 2006	57.11	57.25	56.40	56.58	963,263	-0.43(-0.75%)
Jul 07, 2006	56.88	57.48	56.66	57.00	1,156,095	+0.00(+0.00%)
Jul 06, 2006	57.14	57.34	56.70	57.00	1,189,172	-0.25(-0.43%)
Jul 05, 2006	57.79	57.95	56.89	57.25	1,277,713	-0.76(-1.30%)
Jul 03, 2006	57.81	58.03	57.62	58.01	393,765	+0.23(+0.40%)
Jun 30, 2006	57.33	57.94	57.11	57.78	1,054,841	+0.50(+0.87%)
Jun 29, 2006	56.58	57.46	56.46	57.28	1,947,339	+0.92(+1.62%)
Jun 28, 2006	57.05	57.07	56.31	56.36	792,818	-0.52(-0.91%)
Jun 27, 2006	57.32	57.38	56.87	56.88	787,531	-0.63(-1.10%)
Jun 26, 2006	56.98	57.62	56.98	57.51	753,779	+0.52(+0.92%)
Jun 23, 2006	57.01	57.22	56.41	56.98	795,181	-0.25(-0.43%)
Jun 22, 2006	57.54	57.76	56.95	57.23	818,807	-0.30(-0.53%)
Jun 21, 2006	57.54	57.97	57.30	57.54	810,707	-0.02(-0.03%)
Jun 20, 2006	57.46	57.83	57.18	57.55	929,961	+0.11(+0.19%)
Jun 19, 2006	57.29	57.62	56.88	57.45	1,250,711	+0.20(+0.34%)
Jun 16, 2006	57.33	57.64	56.65	57.25	1,115,706	-0.32(-0.56%)
Jun 15, 2006	56.47	57.99	56.37	57.57	950,887	+1.16(+2.06%)
Jun 14, 2006	56.10	56.68	56.10	56.41	1,544,686	+0.07(+0.13%)
Jun 13, 2006	57.69	58.08	56.04	56.34	1,807,046	-1.70(-2.93%)
Jun 12, 2006	59.85	59.93	58.03	58.03	504,469	-1.01(-1.72%)
Jun 09, 2006	58.93	59.42	58.70	59.05	656,800	+0.12(+0.21%)
Jun 08, 2006	59.09	59.41	58.41	58.92	1,501,371	-0.14(-0.24%)
Jun 07, 2006	58.71	59.67	58.58	59.06	1,575,737	+0.60(+1.02%)
Jun 06, 2006	58.50	58.66	57.99	58.47	815,657	-0.04(-0.06%)
Jun 05, 2006	59.78	59.78	58.50	58.50	916,123	-1.41(-2.36%)
Jun 02, 2006	59.59	59.96	59.46	59.92	1,268,262	+0.36(+0.61%)
Jun 01, 2006	58.81	59.55	58.62	59.55	1,368,391	+1.00(+1.72%)
May 31, 2006	58.18	58.61	58.01	58.55	790,006	+0.43(+0.73%)
May 30, 2006	58.64	58.86	57.86	58.12	888,672	-0.74(-1.25%)
May 26, 2006	58.93	58.98	58.57	58.86	551,384	-0.03(-0.05%)
May 25, 2006	58.74	59.00	58.47	58.89	1,111,093	+0.47(+0.81%)
May 24, 2006	58.46	58.88	57.92	58.42	985,426	-0.11(-0.18%)
May 23, 2006	59.04	59.09	58.45	58.52	1,047,641	-0.30(-0.51%)
May 22, 2006	58.70	59.15	58.62	58.82	855,146	-0.24(-0.41%)
May 19, 2006	59.64	59.64	58.68	59.06	1,440,844	+0.09(+0.15%)
May 18, 2006	60.66	60.87	58.81	58.98	2,239,851	-1.71(-2.81%)
May 17, 2006	61.28	61.42	60.66	60.68	1,252,399	-0.92(-1.50%)
May 16, 2006	61.80	61.82	61.44	61.61	573,547	-0.08(-0.13%)
May 15, 2006	61.29	61.83	61.29	61.69	844,683	+0.23(+0.38%)
May 12, 2006	61.51	61.77	61.30	61.46	1,004,664	-0.04(-0.06%)
May 11, 2006	62.28	62.76	61.29	61.49	745,791	-0.69(-1.11%)
May 10, 2006	62.13	62.48	62.06	62.18	509,982	+0.07(+0.11%)
May 09, 2006	62.58	62.73	62.10	62.11	426,054	-0.47(-0.75%)
May 08, 2006	62.78	62.99	62.58	62.58	433,479	-0.03(-0.04%)
May 05, 2006	61.63	62.68	61.56	62.61	1,096,918	+1.16(+1.88%)
May 04, 2006	62.10	62.10	61.35	61.46	706,190	-0.64(-1.03%)
May 03, 2006	62.13	62.40	62.00	62.10	756,479	-0.06(-0.10%)
May 02, 2006	62.66	62.82	62.16	62.16	814,082	-0.46(-0.74%)

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.