Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.29	39.55	38.17	38.26	1,169,966	-1.03(-2.62%)
Apr 27, 2007	39.03	39.54	38.73	39.29	908,100	+0.14(+0.36%)
Apr 26, 2007	39.08	39.46	38.70	39.15	592,600	+0.08(+0.20%)
Apr 25, 2007	38.58	39.21	38.58	39.07	1,967,010	+0.55(+1.43%)
Apr 24, 2007	38.82	38.91	38.39	38.52	671,900	-0.15(-0.39%)
Apr 23, 2007	38.50	39.07	38.32	38.67	899,500	+0.03(+0.08%)
Apr 20, 2007	38.00	38.69	38.00	38.64	929,600	+0.78(+2.06%)
Apr 19, 2007	37.98	38.33	37.54	37.86	1,384,982	-0.34(-0.89%)
Apr 18, 2007	38.70	38.89	38.12	38.20	1,964,480	-0.99(-2.53%)
Apr 17, 2007	39.65	39.85	38.96	39.19	686,767	-0.32(-0.81%)
Apr 16, 2007	39.48	39.59	38.54	39.51	1,418,728	+0.11(+0.28%)
Apr 13, 2007	39.30	39.45	38.99	39.40	897,600	+0.01(+0.03%)
Apr 12, 2007	38.70	39.53	38.52	39.39	1,006,100	+0.74(+1.91%)
Apr 11, 2007	38.90	38.98	38.30	38.65	1,366,738	-0.21(-0.54%)
Apr 10, 2007	38.10	38.88	38.00	38.86	902,600	+0.68(+1.78%)
Apr 09, 2007	38.05	38.50	37.84	38.18	1,048,200	+0.10(+0.26%)
Apr 05, 2007	37.65	38.12	37.56	38.08	1,119,700	+0.48(+1.28%)
Apr 04, 2007	37.65	37.70	36.89	37.60	1,657,200	-0.29(-0.77%)
Apr 03, 2007	38.19	38.20	37.40	37.89	1,335,100	-0.36(-0.94%)
Apr 02, 2007	37.35	38.29	37.35	38.25	1,265,400	+0.96(+2.57%)
Mar 30, 2007	37.45	37.59	37.06	37.29	1,141,600	-0.16(-0.43%)
Mar 29, 2007	37.07	37.52	36.55	37.45	1,485,000	+0.38(+1.03%)
Mar 28, 2007	36.90	37.36	36.65	37.07	2,090,000	+0.40(+1.09%)
Mar 27, 2007	36.72	36.72	36.18	36.67	814,800	-0.10(-0.27%)
Mar 26, 2007	36.62	36.88	36.11	36.77	812,700	+0.15(+0.41%)
Mar 23, 2007	36.28	36.62	36.28	36.62	845,300	+0.34(+0.94%)
Mar 22, 2007	36.00	36.36	35.78	36.28	1,234,300	+0.45(+1.26%)
Mar 21, 2007	35.18	36.29	35.13	35.83	1,783,200	+0.69(+1.96%)
Mar 20, 2007	35.20	35.20	34.39	35.14	1,179,700	+0.09(+0.26%)
Mar 19, 2007	34.02	35.21	34.02	35.05	2,676,732	+1.19(+3.51%)
Mar 16, 2007	33.90	34.08	33.52	33.86	989,200	+0.13(+0.39%)
Mar 15, 2007	33.76	33.95	33.51	33.73	771,200	+0.09(+0.27%)
Mar 14, 2007	33.20	33.74	33.07	33.64	933,292	+0.39(+1.17%)
Mar 13, 2007	33.36	33.97	33.13	33.25	952,200	-0.11(-0.33%)
Mar 12, 2007	33.21	33.49	33.12	33.36	728,300	-0.29(-0.86%)
Mar 09, 2007	33.64	34.04	33.29	33.65	2,035,200	+0.00(+0.00%)
Mar 08, 2007	33.94	34.02	33.38	33.65	873,300	+0.00(+0.00%)
Mar 07, 2007	33.10	34.01	32.91	33.65	1,501,800	+0.69(+2.09%)
Mar 06, 2007	32.95	33.12	32.72	32.96	1,655,600	+0.52(+1.60%)
Mar 05, 2007	32.10	33.08	32.02	32.44	1,692,900	-0.51(-1.55%)
Mar 02, 2007	33.55	33.63	32.90	32.95	895,400	-0.60(-1.79%)
Mar 01, 2007	33.20	33.99	32.75	33.55	1,023,534	+0.06(+0.18%)
Feb 28, 2007	33.39	33.89	33.15	33.49	1,459,000	+0.10(+0.30%)
Feb 27, 2007	34.01	34.59	32.90	33.39	2,354,300	-0.79(-2.31%)
Feb 26, 2007	34.30	34.50	34.11	34.18	1,449,750	+0.13(+0.38%)
Feb 23, 2007	33.35	34.18	33.28	34.05	1,240,600	+0.82(+2.47%)
Feb 22, 2007	32.95	33.33	32.45	33.23	1,271,900	+0.41(+1.25%)
Feb 21, 2007	32.50	32.88	32.05	32.82	1,843,300	+0.19(+0.58%)
Feb 20, 2007	32.70	33.00	32.43	32.63	785,000	-0.17(-0.52%)
Feb 16, 2007	32.57	33.04	32.44	32.80	835,900	+0.33(+1.02%)
Feb 15, 2007	32.68	32.71	32.22	32.47	751,300	-0.41(-1.25%)
Feb 14, 2007	32.80	33.09	32.50	32.88	898,246	+0.16(+0.49%)
Feb 13, 2007	32.50	32.76	32.40	32.72	880,979	+0.20(+0.62%)
Feb 12, 2007	33.00	33.00	32.35	32.52	707,297	-0.50(-1.51%)
Feb 09, 2007	33.00	33.17	32.77	33.02	1,091,600	+0.14(+0.43%)
Feb 08, 2007	32.30	32.91	32.24	32.88	1,002,700	+0.52(+1.61%)
Feb 07, 2007	32.98	33.00	32.07	32.36	1,168,200	-0.34(-1.04%)
Feb 06, 2007	32.45	32.73	32.26	32.70	1,037,700	+0.41(+1.27%)
Feb 05, 2007	32.24	32.54	32.06	32.29	1,045,100	+0.23(+0.72%)
Feb 02, 2007	31.97	32.24	31.24	32.06	865,500	-0.16(-0.50%)
Feb 01, 2007	32.40	32.49	31.82	32.22	699,200	+0.05(+0.16%)
Jan 31, 2007	31.94	32.30	31.50	32.17	954,200	+0.23(+0.72%)
Jan 30, 2007	31.15	32.17	31.15	31.94	856,400	+0.83(+2.67%)
Jan 29, 2007	31.50	31.68	30.97	31.11	628,000	-0.21(-0.67%)
Jan 26, 2007	31.10	31.59	31.10	31.32	477,900	+0.25(+0.80%)
Jan 25, 2007	32.10	32.60	30.91	31.07	732,800	-1.03(-3.21%)
Jan 24, 2007	31.70	32.19	31.23	32.10	923,300	+0.33(+1.04%)
Jan 23, 2007	31.20	32.07	31.20	31.77	1,013,700	+0.63(+2.02%)
Jan 22, 2007	31.50	31.76	31.01	31.14	989,000	+0.03(+0.10%)
Jan 19, 2007	30.77	31.16	30.34	31.11	896,100	+0.81(+2.67%)
Jan 18, 2007	30.96	31.27	30.15	30.30	1,618,700	-0.43(-1.40%)
Jan 17, 2007	29.60	30.91	29.52	30.73	1,854,000	+0.93(+3.12%)
Jan 16, 2007	29.85	29.95	29.36	29.80	1,808,500	-0.09(-0.30%)
Jan 12, 2007	27.89	30.03	27.89	29.89	3,301,400	+1.89(+6.75%)
Jan 11, 2007	28.35	29.17	27.89	28.00	2,587,900	-0.74(-2.57%)
Jan 10, 2007	29.05	29.25	28.60	28.74	2,898,700	-0.66(-2.24%)
Jan 09, 2007	29.27	29.85	28.82	29.40	2,583,000	-0.13(-0.44%)
Jan 08, 2007	30.20	30.67	29.43	29.53	1,621,400	-0.26(-0.87%)
Jan 05, 2007	29.66	30.00	29.41	29.79	1,535,600	+0.13(+0.44%)
Jan 04, 2007	29.83	30.21	29.44	29.66	2,614,800	-0.19(-0.64%)
Jan 03, 2007	31.25	31.40	29.61	29.85	3,435,300	-1.52(-4.85%)
Dec 29, 2006	31.32	31.63	31.19	31.37	1,265,100	-0.16(-0.51%)
Dec 28, 2006	31.84	32.00	31.31	31.53	1,328,100	-0.31(-0.97%)
Dec 27, 2006	32.15	32.17	31.65	31.84	1,618,400	+0.14(+0.44%)
Dec 26, 2006	32.25	32.60	31.58	31.70	1,194,500	-0.37(-1.15%)
Dec 22, 2006	32.65	32.96	31.96	32.07	1,388,100	-0.83(-2.52%)
Dec 21, 2006	33.15	33.87	32.80	32.90	893,600	-0.35(-1.05%)
Dec 20, 2006	34.10	34.28	33.24	33.25	1,059,400	-0.97(-2.83%)
Dec 19, 2006	33.57	34.68	33.43	34.22	1,192,800	+0.08(+0.23%)
Dec 18, 2006	35.10	35.22	33.84	34.14	2,158,700	-1.13(-3.20%)
Dec 15, 2006	34.89	35.47	34.10	35.27	3,333,000	+0.32(+0.92%)
Dec 14, 2006	35.62	36.10	34.66	34.95	2,509,900	-0.67(-1.88%)
Dec 13, 2006	35.22	35.80	34.76	35.62	2,060,700	+0.38(+1.08%)
Dec 12, 2006	35.45	35.74	35.01	35.24	2,010,600	-0.41(-1.15%)
Dec 11, 2006	35.05	35.84	34.91	35.65	1,591,300	+0.14(+0.39%)
Dec 08, 2006	35.65	35.94	34.97	35.51	1,707,500	+0.23(+0.65%)
Dec 07, 2006	35.50	35.60	34.85	35.28	1,466,600	-0.17(-0.48%)
Dec 06, 2006	35.55	35.70	34.98	35.45	3,299,700	-0.15(-0.42%)
Dec 05, 2006	36.16	36.41	35.54	35.60	3,562,400	-0.36(-1.00%)
Dec 04, 2006	36.89	36.89	35.74	35.96	1,475,600	-0.93(-2.52%)
Dec 01, 2006	36.37	37.03	35.84	36.89	2,019,500	+0.11(+0.30%)
Nov 30, 2006	35.98	37.30	35.50	36.78	4,090,000	+1.50(+4.25%)
Nov 29, 2006	34.59	35.43	34.15	35.28	1,798,900	+1.81(+5.41%)
Nov 28, 2006	32.99	34.17	32.14	33.47	2,391,300	+1.39(+4.33%)
Nov 27, 2006	32.48	33.08	31.96	32.08	2,024,900	-0.13(-0.40%)
Nov 24, 2006	32.10	32.49	31.94	32.21	481,100	+0.11(+0.34%)
Nov 22, 2006	32.11	32.41	31.25	32.10	1,474,100	-0.01(-0.03%)
Nov 21, 2006	31.50	32.19	31.23	32.11	2,214,800	+1.38(+4.49%)
Nov 20, 2006	29.75	31.25	29.40	30.73	1,874,300	+0.83(+2.78%)
Nov 17, 2006	29.35	30.31	29.10	29.90	3,089,100	+0.05(+0.17%)
Nov 16, 2006	31.29	31.49	29.80	29.85	1,888,000	-1.43(-4.57%)
Nov 15, 2006	30.83	31.55	30.83	31.28	1,979,900	+0.20(+0.64%)
Nov 14, 2006	31.04	31.25	30.88	31.08	1,670,700	+0.02(+0.06%)
Nov 13, 2006	31.50	31.60	30.90	31.06	1,665,800	-0.86(-2.69%)
Nov 10, 2006	32.20	32.50	31.74	31.92	951,400	-0.95(-2.89%)
Nov 09, 2006	32.20	33.37	32.03	32.87	1,619,900	+0.62(+1.92%)
Nov 08, 2006	31.30	32.32	31.30	32.25	2,498,300	+0.75(+2.38%)
Nov 07, 2006	32.21	32.21	31.39	31.50	1,498,000	-0.55(-1.72%)
Nov 06, 2006	32.60	32.60	31.50	32.05	1,391,300	-0.45(-1.38%)
Nov 03, 2006	31.25	32.57	31.25	32.50	1,539,400	+1.10(+3.50%)
Nov 02, 2006	30.60	31.57	30.55	31.40	2,419,700	+0.28(+0.90%)
Nov 01, 2006	31.97	31.97	30.46	31.12	2,602,400	-1.18(-3.65%)
Oct 31, 2006	31.49	32.30	31.03	32.30	879,300	+0.65(+2.05%)
Oct 30, 2006	32.00	32.01	31.51	31.65	856,400	-0.54(-1.68%)
Oct 27, 2006	33.14	33.31	32.12	32.19	835,500	-0.95(-2.87%)
Oct 26, 2006	33.10	33.45	32.50	33.14	1,358,500	+0.14(+0.42%)
Oct 25, 2006	32.00	33.44	31.65	33.00	1,429,700	+0.82(+2.55%)
Oct 24, 2006	30.70	32.35	30.70	32.18	1,017,800	+1.29(+4.18%)
Oct 23, 2006	31.48	31.95	30.50	30.89	1,603,500	-0.56(-1.78%)
Oct 20, 2006	31.85	31.96	31.05	31.45	1,293,100	-0.64(-1.99%)
Oct 19, 2006	32.18	32.47	31.52	32.09	1,722,000	-0.09(-0.28%)
Oct 18, 2006	31.95	32.20	31.60	32.18	2,413,600	+0.23(+0.72%)
Oct 17, 2006	31.80	31.97	31.15	31.95	1,999,900	+0.28(+0.88%)
Oct 16, 2006	30.62	31.75	30.62	31.67	1,094,400	+0.99(+3.23%)
Oct 13, 2006	30.25	31.09	30.15	30.68	1,233,400	+0.68(+2.27%)
Oct 12, 2006	28.95	30.05	28.90	30.00	1,391,100	+1.25(+4.35%)
Oct 11, 2006	29.65	29.65	28.71	28.75	1,373,100	-0.91(-3.07%)
Oct 10, 2006	28.55	29.78	28.53	29.66	1,317,500	+0.87(+3.02%)
Oct 09, 2006	28.95	29.90	28.73	28.79	1,398,400	-0.26(-0.90%)
Oct 06, 2006	29.00	29.45	28.46	29.05	1,665,500	+0.15(+0.52%)
Oct 05, 2006	29.00	29.15	28.36	28.90	1,774,100	+0.37(+1.30%)
Oct 04, 2006	29.00	29.40	28.16	28.53	2,968,700	-0.63(-2.16%)
Oct 03, 2006	29.49	29.70	27.55	29.16	6,550,300	-2.15(-6.87%)
Oct 02, 2006	33.00	33.24	31.21	31.31	1,953,300	-2.09(-6.26%)
Sep 29, 2006	33.15	33.93	33.15	33.40	1,191,100	+0.09(+0.27%)
Sep 28, 2006	33.63	34.05	33.15	33.31	768,900	-0.29(-0.86%)
Sep 27, 2006	33.45	33.80	33.01	33.60	1,033,000	+0.43(+1.30%)
Sep 26, 2006	32.33	33.49	32.06	33.17	902,800	+0.64(+1.97%)
Sep 25, 2006	31.85	34.62	30.00	32.53	1,605,000	-0.28(-0.85%)
Sep 22, 2006	33.58	33.60	32.55	32.81	963,500	-0.49(-1.47%)
Sep 21, 2006	32.65	33.95	32.63	33.30	1,072,400	+0.72(+2.21%)
Sep 20, 2006	33.00	33.46	32.35	32.58	1,330,800	-0.82(-2.46%)
Sep 19, 2006	34.40	34.40	33.37	33.40	1,050,500	-0.60(-1.76%)
Sep 18, 2006	33.61	34.28	33.35	34.00	907,700	+0.45(+1.34%)
Sep 15, 2006	33.28	33.78	32.90	33.55	1,203,300	+0.44(+1.33%)
Sep 14, 2006	34.55	34.75	32.77	33.11	1,867,900	-1.34(-3.89%)
Sep 13, 2006	34.35	34.93	34.00	34.45	830,900	+0.46(+1.35%)
Sep 12, 2006	33.50	34.18	33.20	33.99	1,804,900	-0.39(-1.13%)
Sep 11, 2006	35.50	35.86	34.38	34.38	2,077,200	-2.45(-6.65%)
Sep 08, 2006	38.32	38.50	36.66	36.83	1,143,300	-1.42(-3.71%)
Sep 07, 2006	38.44	38.59	37.78	38.25	804,600	-0.27(-0.70%)
Sep 06, 2006	40.05	40.05	38.32	38.52	1,238,100	-1.33(-3.34%)
Sep 05, 2006	40.00	40.60	39.48	39.85	1,334,600	+0.70(+1.79%)
Sep 01, 2006	38.60	39.46	38.45	39.15	594,900	+0.69(+1.79%)
Aug 31, 2006	38.33	38.98	38.09	38.46	986,700	+0.01(+0.03%)
Aug 30, 2006	38.50	38.66	37.80	38.45	1,250,700	-0.21(-0.54%)
Aug 29, 2006	37.71	38.90	37.65	38.66	827,300	+0.75(+1.98%)
Aug 28, 2006	38.00	38.47	37.60	37.91	630,700	-0.60(-1.56%)
Aug 25, 2006	37.90	38.62	37.87	38.51	644,600	+1.06(+2.83%)
Aug 24, 2006	37.37	37.70	37.05	37.45	429,200	+0.10(+0.27%)
Aug 23, 2006	38.45	38.50	37.07	37.35	654,500	-0.37(-0.98%)
Aug 22, 2006	37.50	38.35	37.30	37.72	1,069,200	+0.48(+1.29%)
Aug 21, 2006	36.81	37.34	36.68	37.24	636,000	+0.68(+1.86%)
Aug 18, 2006	35.78	36.95	35.78	36.56	770,500	+0.78(+2.18%)
Aug 17, 2006	36.30	36.42	35.40	35.78	804,100	-0.77(-2.11%)
Aug 16, 2006	36.05	37.00	35.85	36.55	1,137,500	+0.95(+2.67%)
Aug 15, 2006	34.80	35.69	34.80	35.60	427,100	+0.63(+1.80%)
Aug 14, 2006	35.60	35.60	34.75	34.97	956,700	-0.73(-2.04%)
Aug 11, 2006	36.52	36.65	35.35	35.70	677,900	-0.57(-1.57%)
Aug 10, 2006	36.55	36.55	35.72	36.27	662,400	-0.34(-0.93%)
Aug 09, 2006	37.20	37.35	36.47	36.61	759,600	-0.24(-0.65%)
Aug 08, 2006	37.90	37.94	36.58	36.85	937,400	-1.00(-2.64%)
Aug 07, 2006	37.76	38.38	37.35	37.85	948,700	+0.22(+0.58%)
Aug 04, 2006	38.95	39.13	37.19	37.63	796,600	-0.95(-2.46%)
Aug 03, 2006	38.30	39.25	38.00	38.58	796,500	-0.64(-1.63%)
Aug 02, 2006	39.30	41.07	38.90	39.22	1,585,400	-0.90(-2.24%)
Aug 01, 2006	39.17	40.18	38.57	40.12	1,100,100	+1.13(+2.90%)
Jul 31, 2006	38.00	39.19	37.80	38.99	1,158,800	+0.89(+2.34%)
Jul 28, 2006	38.10	38.10	38.10	38.10	0	+0.00(+0.00%)
Jul 27, 2006	38.10	38.10	38.10	38.10	0	+0.00(+0.00%)
Jul 26, 2006	38.10	38.10	38.10	38.10	0	+0.00(+0.00%)
Jul 25, 2006	38.10	38.10	38.10	38.10	0	+0.00(+0.00%)
Jul 24, 2006	38.10	38.10	38.10	38.10	0	+0.00(+0.00%)
Jul 21, 2006	38.10	38.10	38.10	38.10	0	+0.00(+0.00%)
Jul 20, 2006	38.10	38.10	38.10	38.10	0	+0.00(+0.00%)
Jul 19, 2006	37.81	38.20	37.54	38.10	64,900	+0.30(+0.79%)
Jul 18, 2006	38.30	39.36	36.80	37.80	922,000	-0.47(-1.23%)
Jul 17, 2006	39.43	39.78	37.92	38.27	1,953,672	-0.53(-1.37%)
Jul 14, 2006	39.09	39.43	38.09	38.80	1,231,327	-0.19(-0.49%)
Jul 13, 2006	39.04	39.70	38.52	38.99	1,987,926	-0.31(-0.79%)
Jul 12, 2006	39.36	39.68	38.89	39.30	1,507,245	+0.37(+0.95%)
Jul 11, 2006	38.59	39.01	37.62	38.93	2,515,452	+0.34(+0.88%)
Jul 10, 2006	39.40	39.98	38.47	38.59	1,278,229	-0.80(-2.03%)
Jul 07, 2006	40.15	40.50	39.22	39.39	1,596,893	-0.74(-1.84%)
Jul 06, 2006	41.20	41.92	39.64	40.13	3,170,317	-1.20(-2.90%)
Jul 05, 2006	39.60	41.69	38.91	41.33	3,586,521	+1.45(+3.64%)
Jul 03, 2006	39.93	40.02	38.59	39.88	1,847,968	-0.48(-1.19%)
Jun 30, 2006	36.36	40.36	36.01	40.36	8,540,945	+4.45(+12.38%)
Jun 29, 2006	34.52	36.22	34.33	35.91	1,681,500	+1.66(+4.83%)
Jun 28, 2006	33.65	34.42	33.02	34.26	1,112,500	+0.90(+2.70%)
Jun 27, 2006	33.98	34.70	33.19	33.36	1,512,327	-0.60(-1.77%)
Jun 26, 2006	33.15	33.97	32.61	33.96	1,183,300	+1.06(+3.22%)
Jun 23, 2006	30.65	33.08	30.48	32.90	1,981,482	+2.61(+8.62%)
Jun 22, 2006	31.09	31.17	29.83	30.29	1,418,346	-0.71(-2.29%)
Jun 21, 2006	29.23	31.65	29.23	31.00	1,415,516	+1.86(+6.38%)
Jun 20, 2006	29.76	30.33	29.14	29.14	904,589	-0.68(-2.28%)
Jun 19, 2006	31.62	31.88	29.38	29.82	1,443,795	-1.60(-5.09%)
Jun 16, 2006	31.79	32.10	30.53	31.42	1,732,987	-0.35(-1.10%)
Jun 15, 2006	30.47	32.00	30.47	31.77	1,886,943	+1.34(+4.40%)
Jun 14, 2006	30.26	30.95	29.77	30.43	1,900,836	-0.24(-0.78%)
Jun 13, 2006	30.75	31.65	30.21	30.67	2,123,025	-0.28(-0.90%)
Jun 12, 2006	31.75	32.06	30.61	30.95	1,450,111	-0.87(-2.73%)
Jun 09, 2006	32.44	32.79	31.22	31.82	1,765,335	-0.32(-1.00%)
Jun 08, 2006	32.16	32.28	30.29	32.14	3,010,070	-0.27(-0.83%)
Jun 07, 2006	33.88	34.11	32.27	32.41	1,873,111	-1.61(-4.73%)
Jun 06, 2006	35.21	35.28	33.32	34.02	1,820,185	-0.95(-2.72%)
Jun 05, 2006	36.35	36.69	34.62	34.97	1,862,366	-1.07(-2.97%)
Jun 02, 2006	35.95	36.57	35.53	36.04	1,422,673	+0.24(+0.67%)
Jun 01, 2006	35.53	35.94	34.78	35.80	1,162,188	+0.34(+0.96%)
May 31, 2006	34.03	35.46	34.03	35.46	2,221,398	+1.63(+4.82%)
May 30, 2006	35.44	35.69	33.74	33.83	1,268,593	-0.61(-1.77%)
May 26, 2006	34.00	35.00	33.86	34.44	931,339	+0.70(+2.07%)
May 25, 2006	33.55	33.91	32.80	33.74	2,300,234	+0.66(+2.00%)
May 24, 2006	35.88	35.84	32.32	33.08	3,970,430	-2.80(-7.80%)
May 23, 2006	36.04	37.00	35.80	35.88	2,125,761	+0.91(+2.60%)
May 22, 2006	36.15	36.21	33.57	34.97	2,667,541	-1.47(-4.03%)
May 19, 2006	36.43	37.13	35.64	36.44	2,253,082	-0.12(-0.33%)
May 18, 2006	39.57	39.69	36.30	36.56	2,105,764	-2.55(-6.52%)
May 17, 2006	39.00	39.84	38.90	39.11	1,999,483	-0.17(-0.43%)
May 16, 2006	39.50	40.00	38.32	39.28	1,352,688	+0.22(+0.56%)
May 15, 2006	39.81	40.43	37.87	39.06	1,621,947	-1.25(-3.10%)
May 12, 2006	41.76	42.45	40.18	40.31	1,717,622	-2.42(-5.66%)
May 11, 2006	44.61	45.00	42.33	42.73	1,645,550	-1.41(-3.19%)
May 10, 2006	44.12	44.34	43.52	44.14	1,009,387	+0.23(+0.52%)
May 09, 2006	44.00	44.76	43.25	43.91	1,433,268	-0.16(-0.36%)
May 08, 2006	43.15	44.33	42.65	44.07	1,431,202	+1.16(+2.70%)
May 05, 2006	41.59	44.00	41.50	42.91	2,288,109	+1.52(+3.67%)
May 04, 2006	41.59	42.20	39.65	41.39	1,955,908	+1.10(+2.73%)
May 03, 2006	43.33	43.86	39.62	40.29	1,915,805	-2.31(-5.42%)
May 02, 2006	40.86	42.68	40.04	42.60	1,394,319	+2.04(+5.03%)

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.