Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.76	42.55	41.75	42.21	1,730,787	+0.55(+1.32%)
Apr 27, 2007	42.50	42.50	40.92	41.66	2,897,701	-0.50(-1.19%)
Apr 26, 2007	42.02	42.64	41.17	42.16	6,288,116	-3.36(-7.38%)
Apr 25, 2007	45.66	45.90	45.19	45.52	1,755,780	+0.06(+0.13%)
Apr 24, 2007	45.62	45.89	44.87	45.46	981,130	-0.15(-0.33%)
Apr 23, 2007	45.38	45.80	45.29	45.61	1,265,300	+0.22(+0.48%)
Apr 20, 2007	45.50	45.75	45.14	45.39	1,747,085	-0.04(-0.09%)
Apr 19, 2007	45.82	45.98	45.35	45.43	1,193,900	-0.48(-1.05%)
Apr 18, 2007	46.49	46.49	45.83	45.91	1,138,760	-0.59(-1.27%)
Apr 17, 2007	46.53	46.73	46.21	46.50	1,261,300	+0.04(+0.09%)
Apr 16, 2007	45.35	46.53	45.00	46.46	1,369,747	+1.08(+2.38%)
Apr 13, 2007	46.36	46.75	44.41	45.38	4,318,063	-3.56(-7.27%)
Apr 12, 2007	48.99	49.04	48.41	48.94	465,466	+0.14(+0.29%)
Apr 11, 2007	49.00	49.00	48.64	48.80	584,170	-0.03(-0.06%)
Apr 10, 2007	48.55	49.00	48.48	48.83	442,000	+0.28(+0.58%)
Apr 09, 2007	48.42	48.60	48.24	48.55	327,600	+0.00(+0.00%)
Apr 05, 2007	48.17	48.58	47.86	48.55	316,700	+0.29(+0.60%)
Apr 04, 2007	48.23	48.88	47.88	48.26	343,700	-0.02(-0.04%)
Apr 03, 2007	47.88	48.33	47.75	48.28	523,500	+0.65(+1.36%)
Apr 02, 2007	47.42	47.67	47.00	47.63	511,500	-0.06(-0.13%)
Mar 30, 2007	47.15	47.80	47.13	47.69	791,514	+0.62(+1.32%)
Mar 29, 2007	47.02	47.25	46.64	47.07	593,800	+0.03(+0.06%)
Mar 28, 2007	47.19	47.30	46.84	47.04	597,700	-0.37(-0.78%)
Mar 27, 2007	48.00	48.00	47.22	47.41	728,737	-0.69(-1.43%)
Mar 26, 2007	48.33	48.39	47.62	48.10	455,700	-0.07(-0.15%)
Mar 23, 2007	48.14	48.40	47.94	48.17	561,390	-0.18(-0.37%)
Mar 22, 2007	49.15	49.16	47.80	48.35	665,600	+0.09(+0.19%)
Mar 21, 2007	47.90	48.34	47.29	48.26	759,000	-0.14(-0.29%)
Mar 20, 2007	48.01	48.50	47.60	48.40	461,750	+0.40(+0.83%)
Mar 19, 2007	47.64	48.22	47.32	48.00	847,000	+0.69(+1.46%)
Mar 16, 2007	48.21	48.21	47.27	47.31	900,700	-0.85(-1.76%)
Mar 15, 2007	47.51	48.16	47.22	48.16	1,175,700	+0.79(+1.67%)
Mar 14, 2007	47.05	47.49	46.71	47.37	798,400	+0.47(+1.00%)
Mar 13, 2007	47.05	47.40	46.63	46.90	1,136,100	-0.15(-0.32%)
Mar 12, 2007	46.35	47.13	46.31	47.05	1,118,400	+0.46(+0.99%)
Mar 09, 2007	45.81	46.83	45.70	46.59	997,200	+1.13(+2.49%)
Mar 08, 2007	45.60	45.94	45.33	45.46	852,000	+0.33(+0.73%)
Mar 07, 2007	45.24	45.31	44.76	45.13	884,500	-0.19(-0.42%)
Mar 06, 2007	45.00	45.33	44.69	45.32	680,800	+0.62(+1.39%)
Mar 05, 2007	44.44	45.25	44.41	44.70	949,100	-0.30(-0.67%)
Mar 02, 2007	45.43	45.77	44.96	45.00	742,400	-0.58(-1.27%)
Mar 01, 2007	45.53	46.09	44.55	45.58	1,221,146	-0.37(-0.81%)
Feb 28, 2007	47.01	47.01	45.85	45.95	1,722,700	-0.78(-1.67%)
Feb 27, 2007	47.75	48.23	46.69	46.73	1,082,600	-1.38(-2.87%)
Feb 26, 2007	48.72	48.95	47.76	48.11	734,822	-0.49(-1.01%)
Feb 23, 2007	48.48	48.71	48.25	48.60	713,400	-0.08(-0.16%)
Feb 22, 2007	48.50	49.00	48.21	48.68	1,268,300	-0.16(-0.33%)
Feb 21, 2007	49.18	49.58	48.67	48.84	1,286,700	-0.71(-1.43%)
Feb 20, 2007	49.43	49.66	49.02	49.55	770,000	-0.19(-0.38%)
Feb 16, 2007	49.66	49.81	49.05	49.74	923,200	-0.22(-0.44%)
Feb 15, 2007	49.33	50.05	49.27	49.96	1,254,000	+0.78(+1.59%)
Feb 14, 2007	48.72	49.22	48.58	49.18	837,943	+0.52(+1.07%)
Feb 13, 2007	48.64	48.88	48.43	48.66	1,980,733	-0.07(-0.14%)
Feb 12, 2007	48.98	48.99	48.42	48.73	1,133,348	+0.23(+0.47%)
Feb 09, 2007	48.44	48.71	47.75	48.50	15,478,700	+0.06(+0.12%)
Feb 08, 2007	48.56	48.80	47.26	48.44	2,381,600	+0.97(+2.04%)
Feb 07, 2007	48.14	48.30	47.20	47.47	1,167,400	-0.39(-0.81%)
Feb 06, 2007	47.86	48.19	47.37	47.86	1,294,300	+0.00(+0.00%)
Feb 05, 2007	47.60	47.88	47.24	47.86	1,099,200	+0.12(+0.25%)
Feb 02, 2007	47.15	48.40	47.15	47.74	1,700,000	+0.52(+1.10%)
Feb 01, 2007	46.14	47.30	46.00	47.22	1,421,300	+1.09(+2.36%)
Jan 31, 2007	46.02	46.34	45.74	46.13	1,577,400	-0.14(-0.30%)
Jan 30, 2007	46.04	46.45	45.99	46.27	1,499,000	+0.23(+0.50%)
Jan 29, 2007	46.07	46.51	45.83	46.04	1,259,600	+0.24(+0.52%)
Jan 26, 2007	46.12	46.40	45.50	45.80	1,583,900	+0.03(+0.07%)
Jan 25, 2007	46.00	46.12	44.01	45.77	6,912,300	-4.37(-8.72%)
Jan 24, 2007	49.05	50.21	49.00	50.14	919,300	+0.94(+1.91%)
Jan 23, 2007	49.61	49.89	49.07	49.20	779,200	-0.45(-0.91%)
Jan 22, 2007	49.94	49.99	49.55	49.65	736,900	-0.11(-0.22%)
Jan 19, 2007	49.00	49.95	48.85	49.76	695,400	+0.67(+1.36%)
Jan 18, 2007	49.59	49.65	48.95	49.09	511,700	-0.45(-0.91%)
Jan 17, 2007	49.07	49.71	48.79	49.54	681,900	+0.48(+0.98%)
Jan 16, 2007	48.92	49.56	48.73	49.06	637,100	+0.39(+0.80%)
Jan 12, 2007	48.68	49.03	48.21	48.67	603,100	+0.13(+0.27%)
Jan 11, 2007	47.75	48.65	47.48	48.54	743,900	+0.81(+1.70%)
Jan 10, 2007	48.20	48.20	47.71	47.73	700,700	-0.80(-1.65%)
Jan 09, 2007	48.20	48.61	48.05	48.53	998,600	+0.26(+0.54%)
Jan 08, 2007	47.95	48.35	47.58	48.27	1,305,800	+0.28(+0.58%)
Jan 05, 2007	45.00	48.00	47.61	47.99	1,281,000	-0.32(-0.66%)
Jan 04, 2007	47.37	48.38	47.21	48.31	746,000	+1.07(+2.27%)
Jan 03, 2007	47.96	48.43	47.13	47.24	1,626,000	-0.33(-0.69%)
Dec 29, 2006	47.08	47.77	47.08	47.57	599,100	+0.24(+0.51%)
Dec 28, 2006	47.05	47.52	46.77	47.33	633,600	+0.03(+0.06%)
Dec 27, 2006	47.85	48.00	47.26	47.30	486,600	-0.05(-0.11%)
Dec 26, 2006	47.27	47.79	47.04	47.35	490,900	+0.00(+0.00%)
Dec 22, 2006	47.97	48.19	47.30	47.35	693,900	-0.75(-1.56%)
Dec 21, 2006	48.85	49.38	48.04	48.10	587,800	-0.35(-0.72%)
Dec 20, 2006	48.48	49.00	48.31	48.45	360,300	-0.14(-0.29%)
Dec 19, 2006	48.40	48.84	47.80	48.59	942,900	-0.01(-0.02%)
Dec 18, 2006	48.99	49.26	48.46	48.60	594,800	-0.49(-1.00%)
Dec 15, 2006	49.58	49.90	49.05	49.09	556,200	-0.52(-1.05%)
Dec 14, 2006	49.05	50.02	48.74	49.61	631,900	+0.50(+1.02%)
Dec 13, 2006	49.90	50.00	48.92	49.11	488,400	-0.54(-1.09%)
Dec 12, 2006	49.90	50.17	49.39	49.65	710,000	-0.35(-0.70%)
Dec 11, 2006	49.85	50.25	49.40	50.00	662,400	-0.09(-0.18%)
Dec 08, 2006	49.50	50.60	49.40	50.09	545,400	+0.39(+0.78%)
Dec 07, 2006	50.50	50.80	49.59	49.70	480,500	-0.68(-1.35%)
Dec 06, 2006	49.89	50.70	49.51	50.38	581,900	+0.39(+0.78%)
Dec 05, 2006	50.00	50.47	49.76	49.99	970,400	-0.08(-0.16%)
Dec 04, 2006	49.81	50.29	49.55	50.07	1,159,500	+0.36(+0.72%)
Dec 01, 2006	49.05	49.90	48.73	49.71	869,400	+0.49(+1.00%)
Nov 30, 2006	49.75	49.75	48.81	49.22	765,900	-0.53(-1.07%)
Nov 29, 2006	49.87	50.24	49.44	49.75	949,300	+0.27(+0.55%)
Nov 28, 2006	49.05	49.79	48.92	49.48	1,364,000	+0.40(+0.81%)
Nov 27, 2006	49.56	49.80	48.99	49.08	712,400	-0.65(-1.31%)
Nov 24, 2006	49.50	49.93	49.10	49.73	272,100	-0.13(-0.26%)
Nov 22, 2006	50.42	50.50	49.61	49.86	1,149,000	-0.80(-1.58%)
Nov 21, 2006	50.69	51.17	50.48	50.66	626,500	-0.02(-0.04%)
Nov 20, 2006	50.75	51.48	50.19	50.68	745,300	+0.16(+0.32%)
Nov 17, 2006	51.04	51.33	49.77	50.52	1,200,100	-0.58(-1.14%)
Nov 16, 2006	51.50	51.55	50.86	51.10	688,500	-0.15(-0.29%)
Nov 15, 2006	51.00	52.00	51.00	51.25	844,600	-0.10(-0.19%)
Nov 14, 2006	51.94	51.96	50.55	51.35	2,303,200	+0.35(+0.69%)
Nov 13, 2006	52.37	52.60	50.76	51.00	1,381,900	-1.56(-2.97%)
Nov 10, 2006	52.47	52.68	52.06	52.56	493,400	+0.30(+0.57%)
Nov 09, 2006	53.60	53.70	51.91	52.26	944,700	-1.82(-3.37%)
Nov 08, 2006	54.42	54.83	53.96	54.08	593,800	-0.67(-1.22%)
Nov 07, 2006	54.80	56.00	54.55	54.75	591,200	+0.07(+0.13%)
Nov 06, 2006	54.10	55.00	54.03	54.68	570,800	+0.74(+1.37%)
Nov 03, 2006	54.50	54.83	53.30	53.94	504,000	-0.42(-0.77%)
Nov 02, 2006	53.60	54.49	53.52	54.36	694,800	+0.34(+0.63%)
Nov 01, 2006	55.00	55.00	53.86	54.02	1,737,900	-0.84(-1.53%)
Oct 31, 2006	54.35	54.93	54.31	54.86	1,060,100	+0.69(+1.27%)
Oct 30, 2006	54.50	54.85	53.84	54.17	1,114,200	-0.63(-1.15%)
Oct 27, 2006	53.50	54.99	53.35	54.80	1,235,700	+1.07(+1.99%)
Oct 26, 2006	52.61	54.47	52.37	53.73	4,416,200	+6.14(+12.90%)
Oct 25, 2006	47.50	48.36	47.19	47.59	1,529,800	-0.40(-0.83%)
Oct 24, 2006	50.40	50.70	47.99	47.99	2,365,600	-2.41(-4.78%)
Oct 23, 2006	50.03	50.89	49.98	50.40	871,000	+0.14(+0.28%)
Oct 20, 2006	50.13	50.57	49.90	50.26	532,200	+0.25(+0.50%)
Oct 19, 2006	49.98	50.38	49.79	50.01	865,900	-0.01(-0.02%)
Oct 18, 2006	49.85	50.35	49.66	50.02	523,500	+0.89(+1.81%)
Oct 17, 2006	49.23	49.50	48.71	49.13	776,400	-0.19(-0.39%)
Oct 16, 2006	49.59	50.14	49.16	49.32	946,700	-0.35(-0.70%)
Oct 13, 2006	50.24	50.49	49.50	49.67	1,408,900	-0.77(-1.53%)
Oct 12, 2006	51.25	51.57	50.36	50.44	1,195,500	-0.61(-1.19%)
Oct 11, 2006	51.35	51.69	51.04	51.05	510,000	-0.36(-0.70%)
Oct 10, 2006	51.49	52.00	51.21	51.41	429,900	+0.02(+0.04%)
Oct 09, 2006	50.35	52.01	50.06	51.39	614,600	+0.80(+1.58%)
Oct 06, 2006	51.65	51.68	50.43	50.59	839,800	-1.45(-2.79%)
Oct 05, 2006	50.95	52.56	50.95	52.04	554,200	+0.87(+1.70%)
Oct 04, 2006	50.16	51.27	50.09	51.17	690,900	+0.75(+1.49%)
Oct 03, 2006	50.27	50.95	50.23	50.42	783,100	-0.10(-0.20%)
Oct 02, 2006	53.21	53.21	50.03	50.52	2,434,800	-2.87(-5.38%)
Sep 29, 2006	53.95	54.21	53.30	53.39	440,300	-0.64(-1.18%)
Sep 28, 2006	54.19	54.49	53.32	54.03	300,000	-0.24(-0.44%)
Sep 27, 2006	53.67	54.79	53.45	54.27	512,600	+0.35(+0.65%)
Sep 26, 2006	53.70	54.00	53.27	53.92	697,000	+0.11(+0.20%)
Sep 25, 2006	52.90	53.85	52.60	53.81	570,900	+0.77(+1.45%)
Sep 22, 2006	54.01	54.03	52.50	53.04	539,600	-0.95(-1.76%)
Sep 21, 2006	53.85	54.20	53.44	53.99	577,300	+0.29(+0.54%)
Sep 20, 2006	53.07	53.79	52.95	53.70	470,900	+0.70(+1.32%)
Sep 19, 2006	53.10	53.28	52.34	53.00	550,200	-0.18(-0.34%)
Sep 18, 2006	53.45	53.78	52.63	53.18	735,800	-0.15(-0.28%)
Sep 15, 2006	54.00	54.75	53.24	53.33	986,100	-0.43(-0.80%)
Sep 14, 2006	53.81	53.95	53.21	53.76	565,900	-0.12(-0.22%)
Sep 13, 2006	53.40	53.93	53.32	53.88	531,900	+0.30(+0.56%)
Sep 12, 2006	52.04	53.59	51.98	53.58	572,200	+1.49(+2.86%)
Sep 11, 2006	52.24	52.49	51.04	52.09	554,100	-0.54(-1.03%)
Sep 08, 2006	52.00	52.65	51.90	52.63	397,000	+0.58(+1.11%)
Sep 07, 2006	52.05	52.25	51.61	52.05	417,400	-0.32(-0.61%)
Sep 06, 2006	52.16	53.00	52.04	52.37	478,700	-0.20(-0.38%)
Sep 05, 2006	53.02	53.16	52.36	52.57	726,900	-0.53(-1.00%)
Sep 01, 2006	53.29	53.35	52.75	53.10	578,100	-0.20(-0.38%)
Aug 31, 2006	52.27	53.30	52.14	53.30	474,600	+0.92(+1.76%)
Aug 30, 2006	52.94	52.94	52.06	52.38	683,000	-0.51(-0.96%)
Aug 29, 2006	52.46	52.89	52.24	52.89	640,200	+0.23(+0.44%)
Aug 28, 2006	52.60	52.79	52.15	52.66	625,100	+0.01(+0.02%)
Aug 25, 2006	52.10	52.82	52.00	52.65	538,400	+0.43(+0.82%)
Aug 24, 2006	51.55	52.24	51.47	52.22	888,700	+0.87(+1.69%)
Aug 23, 2006	52.27	52.59	50.83	51.35	850,300	-0.85(-1.63%)
Aug 22, 2006	52.18	52.37	51.77	52.20	693,100	-0.22(-0.42%)
Aug 21, 2006	52.30	52.51	51.76	52.42	782,500	-0.27(-0.51%)
Aug 18, 2006	52.80	52.80	52.00	52.69	422,900	-0.14(-0.27%)
Aug 17, 2006	52.26	53.05	52.00	52.83	656,800	+0.57(+1.09%)
Aug 16, 2006	52.00	52.41	51.76	52.26	675,000	+0.26(+0.50%)
Aug 15, 2006	52.25	52.30	51.49	52.00	784,000	+0.46(+0.89%)
Aug 14, 2006	51.00	52.09	50.98	51.54	1,037,600	+0.49(+0.96%)
Aug 11, 2006	51.29	51.40	50.76	51.05	977,900	-0.04(-0.08%)
Aug 10, 2006	50.49	51.17	50.18	51.09	862,600	+0.80(+1.59%)
Aug 09, 2006	50.10	50.54	49.80	50.29	1,149,300	+0.29(+0.58%)
Aug 08, 2006	49.57	50.28	49.40	50.00	1,621,800	+0.49(+0.99%)
Aug 07, 2006	49.65	49.73	48.74	49.51	1,210,000	-0.01(-0.02%)
Aug 04, 2006	50.00	50.01	49.25	49.52	1,967,200	+1.42(+2.95%)
Aug 03, 2006	46.10	48.27	45.76	48.10	1,928,900	+1.60(+3.44%)
Aug 02, 2006	45.00	46.51	45.00	46.50	1,318,300	+2.06(+4.64%)
Aug 01, 2006	44.93	44.94	44.06	44.44	961,200	-0.88(-1.94%)
Jul 31, 2006	44.35	45.49	43.99	45.32	742,900	+0.28(+0.62%)
Jul 28, 2006	45.25	45.30	44.54	45.04	1,012,300	-0.04(-0.09%)
Jul 27, 2006	45.27	46.79	44.33	45.08	1,844,600	+2.43(+5.70%)
Jul 26, 2006	41.65	43.00	41.29	42.65	1,846,500	+0.27(+0.64%)
Jul 25, 2006	42.22	42.86	41.88	42.38	777,800	+0.11(+0.26%)
Jul 24, 2006	41.33	42.48	41.55	42.27	771,500	+0.94(+2.27%)
Jul 21, 2006	42.35	42.39	41.10	41.33	589,100	-0.93(-2.20%)
Jul 20, 2006	43.90	44.00	42.24	42.26	714,700	-0.80(-1.86%)
Jul 19, 2006	42.10	43.19	42.02	43.06	1,537,400	+0.95(+2.26%)
Jul 18, 2006	43.00	43.20	41.65	42.11	1,725,400	-0.95(-2.21%)
Jul 17, 2006	43.59	44.16	43.05	43.06	765,000	-0.49(-1.13%)
Jul 14, 2006	44.02	44.54	43.24	43.55	1,148,900	-0.36(-0.82%)
Jul 13, 2006	44.78	44.86	43.90	43.91	868,500	-1.03(-2.29%)
Jul 12, 2006	45.47	45.65	44.87	44.94	591,800	-0.70(-1.53%)
Jul 11, 2006	45.51	46.08	45.36	45.64	719,900	-0.02(-0.04%)
Jul 10, 2006	46.40	46.57	45.51	45.66	464,500	-0.54(-1.17%)
Jul 07, 2006	46.49	46.73	45.95	46.20	1,085,500	-0.40(-0.86%)
Jul 06, 2006	46.88	47.18	46.19	46.60	987,800	-0.17(-0.36%)
Jul 05, 2006	47.34	47.51	46.35	46.77	1,492,100	-0.72(-1.52%)
Jul 03, 2006	47.55	47.95	47.40	47.49	711,900	+0.14(+0.30%)
Jun 30, 2006	48.12	48.40	47.20	47.35	974,200	-0.65(-1.35%)
Jun 29, 2006	47.34	48.16	47.07	48.00	1,120,900	+0.69(+1.46%)
Jun 28, 2006	48.30	48.30	46.94	47.31	1,506,800	-0.84(-1.74%)
Jun 27, 2006	48.19	48.79	48.03	48.15	1,061,700	-0.12(-0.25%)
Jun 26, 2006	48.50	48.75	48.03	48.27	1,077,800	-0.23(-0.47%)
Jun 23, 2006	48.05	48.77	47.76	48.50	908,200	+0.00(+0.00%)
Jun 22, 2006	45.00	49.05	45.00	48.50	2,512,700	+4.25(+9.60%)
Jun 21, 2006	44.60	44.95	44.22	44.25	1,104,600	+0.21(+0.48%)
Jun 20, 2006	42.33	44.40	42.33	44.04	447,000	-0.29(-0.65%)
Jun 19, 2006	45.30	45.45	44.30	44.33	799,100	-0.77(-1.71%)
Jun 16, 2006	45.50	45.52	44.69	45.10	605,300	-0.12(-0.27%)
Jun 15, 2006	44.30	45.53	44.17	45.22	771,600	+1.17(+2.66%)
Jun 14, 2006	44.05	44.51	43.65	44.05	799,600	-0.17(-0.38%)
Jun 13, 2006	44.25	44.95	44.03	44.22	907,400	-0.86(-1.91%)
Jun 12, 2006	46.26	46.26	45.08	45.08	338,000	-1.19(-2.57%)
Jun 09, 2006	45.85	46.76	45.60	46.27	702,200	+0.80(+1.76%)
Jun 08, 2006	45.50	45.72	44.95	45.47	800,300	-0.37(-0.81%)
Jun 07, 2006	45.87	46.68	45.70	45.84	1,432,000	-0.11(-0.24%)
Jun 06, 2006	47.25	47.36	45.79	45.95	1,023,000	-1.10(-2.34%)
Jun 05, 2006	47.97	47.97	46.98	47.05	775,900	-1.13(-2.35%)
Jun 02, 2006	48.00	48.50	47.98	48.18	631,500	+0.33(+0.69%)
Jun 01, 2006	46.60	47.95	46.57	47.85	928,500	+0.95(+2.03%)
May 31, 2006	45.82	46.90	45.42	46.90	1,052,200	+0.65(+1.41%)
May 30, 2006	47.00	47.15	46.15	46.25	796,400	-0.85(-1.80%)
May 26, 2006	46.58	47.19	46.52	47.10	669,400	+0.85(+1.84%)
May 25, 2006	46.19	46.65	45.84	46.25	728,400	+0.09(+0.19%)
May 24, 2006	46.26	46.40	45.08	46.16	1,113,900	-0.09(-0.19%)
May 23, 2006	46.83	47.46	46.25	46.25	819,100	-0.08(-0.17%)
May 22, 2006	46.25	46.75	46.09	46.33	992,900	-0.03(-0.06%)
May 19, 2006	46.45	46.66	45.79	46.36	1,593,300	+0.32(+0.70%)
May 18, 2006	46.71	47.20	46.04	46.04	1,010,400	-0.42(-0.90%)
May 17, 2006	47.00	47.94	46.41	46.46	1,687,500	-1.87(-3.87%)
May 16, 2006	49.37	49.65	48.06	48.33	1,354,800	-1.26(-2.54%)
May 15, 2006	49.00	50.60	48.98	49.59	1,259,800	-1.11(-2.19%)
May 12, 2006	50.40	50.85	50.16	50.70	737,300	-0.03(-0.06%)
May 11, 2006	51.10	51.20	50.72	50.73	735,200	-0.49(-0.96%)
May 10, 2006	51.50	51.63	51.13	51.22	369,600	-0.42(-0.81%)
May 09, 2006	52.44	52.60	51.37	51.64	420,100	-0.60(-1.15%)
May 08, 2006	51.50	52.39	51.35	52.24	644,800	+0.27(+0.52%)
May 05, 2006	50.87	52.26	50.80	51.97	511,400	+1.23(+2.42%)
May 04, 2006	51.21	51.41	50.72	50.74	686,300	-0.41(-0.80%)
May 03, 2006	52.05	52.05	51.04	51.15	685,500	-0.69(-1.33%)
May 02, 2006	51.84	52.10	51.52	51.84	534,600	+0.06(+0.12%)

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.