Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	53.09	53.79	52.73	52.83	2,761,074	-0.23(-0.43%)
Mar 29, 2007	53.28	53.76	52.64	53.06	4,036,535	-0.13(-0.24%)
Mar 28, 2007	53.75	53.75	52.57	53.19	16,661,710	+0.19(+0.36%)
Mar 27, 2007	53.86	53.87	52.50	53.00	2,233,327	-0.90(-1.67%)
Mar 26, 2007	54.12	54.45	53.28	53.90	1,451,734	-0.17(-0.32%)
Mar 23, 2007	53.12	54.31	53.12	54.07	2,134,482	+1.02(+1.92%)
Mar 22, 2007	52.86	53.69	52.57	53.05	1,505,024	-0.39(-0.73%)
Mar 21, 2007	52.89	53.74	52.47	53.44	1,491,988	+0.47(+0.90%)
Mar 20, 2007	51.94	53.14	51.66	52.97	1,805,141	+1.03(+1.98%)
Mar 19, 2007	51.73	52.42	51.62	51.94	1,118,096	+0.55(+1.07%)
Mar 16, 2007	51.05	51.57	50.50	51.39	2,087,065	+0.34(+0.67%)
Mar 15, 2007	51.41	52.08	50.92	51.05	2,202,431	-0.52(-1.00%)
Mar 14, 2007	51.69	51.83	50.09	51.57	2,915,645	+0.00(+0.00%)
Mar 13, 2007	52.94	52.70	51.54	51.57	2,703,629	-1.38(-2.60%)
Mar 12, 2007	52.86	53.31	52.46	52.94	1,525,510	+0.47(+0.90%)
Mar 09, 2007	52.24	52.87	51.97	52.47	1,522,931	+0.30(+0.58%)
Mar 08, 2007	51.82	53.26	51.82	52.17	3,292,403	+0.03(+0.05%)
Mar 07, 2007	51.96	52.41	51.48	52.14	1,947,822	+0.14(+0.27%)
Mar 06, 2007	52.04	52.43	51.48	52.00	2,547,769	+0.75(+1.46%)
Mar 05, 2007	52.03	52.40	51.22	51.25	2,324,438	-1.06(-2.03%)
Mar 02, 2007	53.28	54.23	52.21	52.31	3,783,763	-2.07(-3.80%)
Mar 01, 2007	53.75	54.73	52.72	54.38	2,686,182	-0.14(-0.26%)
Feb 28, 2007	53.75	54.71	53.30	54.52	2,736,005	+1.03(+1.93%)
Feb 27, 2007	54.40	55.13	53.49	53.49	3,708,412	-1.64(-2.98%)
Feb 26, 2007	55.60	55.75	54.84	55.13	2,266,833	-0.55(-0.99%)
Feb 23, 2007	55.84	55.84	55.24	55.68	2,870,520	-0.31(-0.55%)
Feb 22, 2007	56.76	56.79	55.36	55.98	5,147,970	-1.26(-2.20%)
Feb 21, 2007	57.69	57.90	56.85	57.24	3,422,620	-0.45(-0.77%)
Feb 20, 2007	57.24	57.87	57.07	57.69	2,420,918	-0.02(-0.04%)
Feb 16, 2007	57.49	57.76	56.98	57.71	1,332,690	+0.18(+0.32%)
Feb 15, 2007	57.44	57.79	57.19	57.53	1,351,743	+0.10(+0.17%)
Feb 14, 2007	56.91	57.60	56.58	57.43	1,440,927	+0.54(+0.94%)
Feb 13, 2007	55.92	56.94	55.92	56.89	1,461,501	+0.87(+1.54%)
Feb 12, 2007	56.75	57.01	55.91	56.03	3,159,535	-0.65(-1.15%)
Feb 09, 2007	58.09	58.09	56.33	56.68	2,833,847	-1.42(-2.44%)
Feb 08, 2007	55.15	58.51	54.88	58.09	6,106,911	+2.08(+3.71%)
Feb 07, 2007	56.31	56.95	55.79	56.01	2,998,016	-0.09(-0.16%)
Feb 06, 2007	55.89	56.27	55.71	56.10	1,729,217	+0.00(+0.00%)
Feb 05, 2007	56.40	56.79	55.84	56.10	1,748,126	-0.28(-0.50%)
Feb 02, 2007	56.90	57.03	55.90	56.38	2,383,385	-0.52(-0.91%)
Feb 01, 2007	55.58	56.99	55.58	56.90	3,489,377	+1.38(+2.48%)
Jan 31, 2007	54.34	55.69	54.15	55.52	1,737,239	+1.07(+1.96%)
Jan 30, 2007	54.48	55.40	54.16	54.46	1,928,053	+0.08(+0.14%)
Jan 29, 2007	55.14	55.56	54.27	54.38	2,448,781	-0.71(-1.29%)
Jan 26, 2007	55.43	55.50	54.57	55.09	1,896,107	-0.45(-0.80%)
Jan 25, 2007	56.47	56.88	55.28	55.54	2,696,610	-0.07(-0.13%)
Jan 24, 2007	55.24	55.94	55.04	55.61	1,310,342	+0.15(+0.26%)
Jan 23, 2007	55.60	56.02	55.18	55.46	2,021,884	-0.13(-0.23%)
Jan 22, 2007	55.60	55.78	54.91	55.59	2,522,700	-0.19(-0.34%)
Jan 19, 2007	55.78	55.94	55.27	55.78	2,955,183	+0.29(+0.53%)
Jan 18, 2007	55.84	56.17	54.53	55.48	3,660,995	+1.03(+1.88%)
Jan 17, 2007	55.06	55.22	54.34	54.46	1,938,081	-0.46(-0.84%)
Jan 16, 2007	55.36	55.42	54.50	54.92	2,748,038	+0.36(+0.67%)
Jan 12, 2007	53.96	54.66	53.69	54.55	2,113,423	+0.68(+1.26%)
Jan 11, 2007	53.18	54.17	53.11	53.88	1,981,630	+0.69(+1.30%)
Jan 10, 2007	52.15	53.31	52.12	53.19	1,785,802	+0.73(+1.38%)
Jan 09, 2007	51.63	52.72	51.63	52.46	2,137,347	+0.83(+1.61%)
Jan 08, 2007	51.49	52.10	51.14	51.63	2,068,728	-0.03(-0.07%)
Jan 05, 2007	51.31	52.62	51.24	51.66	5,143,529	+0.61(+1.20%)
Jan 04, 2007	49.79	51.78	49.74	51.05	5,112,443	+1.44(+2.91%)
Jan 03, 2007	48.67	49.94	48.67	49.60	4,124,707	+1.00(+2.05%)
Dec 29, 2006	49.07	49.51	48.53	48.61	1,391,138	-0.47(-0.95%)
Dec 28, 2006	48.91	49.56	48.83	49.07	1,767,752	+0.18(+0.37%)
Dec 27, 2006	48.22	49.02	48.05	48.89	2,036,926	+0.67(+1.39%)
Dec 26, 2006	49.94	49.94	48.12	48.22	2,619,110	-1.45(-2.92%)
Dec 22, 2006	49.25	49.77	48.93	49.67	1,628,939	+0.62(+1.27%)
Dec 21, 2006	49.26	49.39	48.93	49.05	1,667,761	-0.03(-0.06%)
Dec 20, 2006	48.68	49.56	48.64	49.08	2,653,347	+0.24(+0.49%)
Dec 19, 2006	48.46	49.14	47.40	48.84	4,253,063	+1.19(+2.51%)
Dec 18, 2006	48.44	48.65	47.48	47.65	2,173,304	-0.79(-1.63%)
Dec 15, 2006	48.48	49.13	48.38	48.44	3,580,056	+0.10(+0.20%)
Dec 14, 2006	46.86	48.38	46.86	48.34	3,828,315	+1.63(+3.50%)
Dec 13, 2006	46.66	46.95	46.20	46.71	2,048,386	+0.50(+1.09%)
Dec 12, 2006	46.73	46.90	45.90	46.20	2,223,013	-0.52(-1.12%)
Dec 11, 2006	46.67	47.31	46.67	46.73	2,079,902	-0.06(-0.13%)
Dec 08, 2006	46.75	47.34	46.46	46.79	2,032,198	+0.05(+0.11%)
Dec 07, 2006	46.87	46.97	46.43	46.74	2,077,180	+0.04(+0.08%)
Dec 06, 2006	46.78	47.08	46.48	46.70	3,204,015	-0.08(-0.16%)
Dec 05, 2006	47.69	47.72	46.70	46.78	4,144,333	-0.87(-1.83%)
Dec 04, 2006	47.47	47.66	46.94	47.65	2,542,612	+0.15(+0.31%)
Dec 01, 2006	46.56	47.88	46.39	47.50	4,029,157	+0.43(+0.90%)
Nov 30, 2006	46.84	47.34	46.19	47.08	8,564,717	-1.50(-3.09%)
Nov 29, 2006	48.07	49.10	48.07	48.58	3,340,393	+0.75(+1.56%)
Nov 28, 2006	47.96	48.68	47.18	47.83	3,555,990	-0.20(-0.41%)
Nov 27, 2006	48.90	48.91	47.82	48.03	3,502,556	-1.19(-2.43%)
Nov 24, 2006	49.49	49.49	48.78	49.22	1,042,744	-0.49(-0.98%)
Nov 22, 2006	49.46	49.84	48.72	49.71	1,876,338	+0.25(+0.51%)
Nov 21, 2006	49.70	50.06	48.72	49.46	2,448,494	-0.31(-0.62%)
Nov 20, 2006	49.66	49.92	49.18	49.76	3,185,105	+0.14(+0.28%)
Nov 17, 2006	50.66	50.67	49.32	49.63	3,873,870	-1.10(-2.17%)
Nov 16, 2006	50.43	51.45	50.03	50.73	4,404,769	+0.46(+0.92%)
Nov 15, 2006	51.66	52.51	50.03	50.27	11,308,171	-3.21(-6.00%)
Nov 14, 2006	52.39	53.54	51.86	53.48	5,050,127	+1.56(+3.01%)
Nov 13, 2006	52.08	53.10	51.48	51.91	3,863,985	-0.01(-0.01%)
Nov 10, 2006	50.89	52.01	50.72	51.92	1,837,660	+1.33(+2.62%)
Nov 09, 2006	51.39	51.41	50.32	50.60	2,341,770	-0.80(-1.55%)
Nov 08, 2006	50.76	51.64	50.39	51.39	2,041,796	+0.27(+0.52%)
Nov 07, 2006	51.55	51.70	51.01	51.13	2,313,836	-0.43(-0.84%)
Nov 06, 2006	50.68	51.75	50.67	51.56	2,262,694	+0.90(+1.78%)
Nov 03, 2006	51.54	51.96	49.76	50.66	3,440,957	-0.59(-1.14%)
Nov 02, 2006	49.91	51.43	49.44	51.24	9,481,971	-0.13(-0.24%)
Nov 01, 2006	53.05	53.34	51.22	51.37	5,128,630	-2.14(-3.99%)
Oct 31, 2006	55.01	55.05	53.47	53.51	2,493,333	-1.50(-2.73%)
Oct 30, 2006	53.91	55.33	53.63	55.01	2,377,727	+0.98(+1.82%)
Oct 27, 2006	55.08	55.44	53.96	54.02	1,924,185	-1.06(-1.93%)
Oct 26, 2006	54.59	55.10	53.82	55.08	2,275,157	+0.61(+1.13%)
Oct 25, 2006	54.31	54.68	53.47	54.47	2,445,343	+0.02(+0.04%)
Oct 24, 2006	55.14	55.29	54.41	54.45	2,603,781	-0.69(-1.25%)
Oct 23, 2006	52.37	55.20	52.37	55.14	6,185,987	+2.77(+5.29%)
Oct 20, 2006	53.28	53.36	52.33	52.37	2,004,694	-0.64(-1.21%)
Oct 19, 2006	52.35	53.16	52.14	53.01	1,940,373	+0.66(+1.27%)
Oct 18, 2006	53.42	53.56	52.28	52.35	2,776,116	-0.56(-1.06%)
Oct 17, 2006	53.16	53.21	52.29	52.91	2,090,073	-0.64(-1.20%)
Oct 16, 2006	53.19	53.83	52.70	53.55	2,406,091	+0.33(+0.62%)
Oct 13, 2006	53.26	53.40	52.78	53.22	1,533,245	-0.32(-0.60%)
Oct 12, 2006	52.70	53.54	52.67	53.54	2,580,001	+0.84(+1.59%)
Oct 11, 2006	52.01	52.92	51.66	52.70	3,110,470	+0.29(+0.56%)
Oct 10, 2006	52.46	52.82	51.78	52.41	2,918,367	+0.11(+0.21%)
Oct 09, 2006	51.44	53.13	51.14	52.30	3,342,828	+0.86(+1.67%)
Oct 06, 2006	52.28	52.30	51.09	51.44	3,126,085	-0.97(-1.85%)
Oct 05, 2006	50.71	52.52	50.26	52.41	8,993,619	+2.33(+4.66%)
Oct 04, 2006	48.54	50.15	48.13	50.08	4,126,426	+1.37(+2.81%)
Oct 03, 2006	49.26	49.26	48.18	48.71	2,594,327	-0.34(-0.68%)
Oct 02, 2006	48.36	49.51	48.16	49.05	2,415,832	+0.54(+1.12%)
Sep 29, 2006	49.99	50.18	48.38	48.50	3,559,857	-1.48(-2.96%)
Sep 28, 2006	49.38	50.06	48.86	49.98	2,809,924	+0.60(+1.22%)
Sep 27, 2006	49.88	50.45	49.21	49.38	3,381,936	-0.50(-0.99%)
Sep 26, 2006	48.92	50.16	48.70	49.88	3,688,499	+0.61(+1.23%)
Sep 25, 2006	48.20	49.27	47.95	49.27	2,644,609	+1.49(+3.13%)
Sep 22, 2006	48.06	48.47	47.43	47.78	2,589,026	-0.36(-0.74%)
Sep 21, 2006	49.50	49.53	47.88	48.13	3,201,866	-1.45(-2.93%)
Sep 20, 2006	49.00	49.84	48.55	49.58	3,816,712	+1.45(+3.02%)
Sep 19, 2006	47.59	48.22	47.05	48.13	2,225,018	+0.54(+1.13%)
Sep 18, 2006	47.27	47.82	47.04	47.59	1,411,623	+0.13(+0.26%)
Sep 15, 2006	47.64	47.81	46.71	47.47	3,462,445	+0.38(+0.80%)
Sep 14, 2006	47.30	47.64	46.78	47.09	1,934,643	-0.38(-0.81%)
Sep 13, 2006	46.77	47.48	46.56	47.48	2,320,998	+0.67(+1.43%)
Sep 12, 2006	45.30	47.19	45.17	46.80	4,023,284	+1.50(+3.31%)
Sep 11, 2006	45.04	45.90	44.62	45.30	2,121,159	-0.07(-0.15%)
Sep 08, 2006	44.73	45.40	44.35	45.37	1,494,567	+0.73(+1.64%)
Sep 07, 2006	44.37	45.14	43.64	44.64	1,901,837	+0.10(+0.22%)
Sep 06, 2006	44.80	45.10	44.34	44.54	1,882,212	-0.82(-1.80%)
Sep 05, 2006	45.37	45.83	44.99	45.36	2,174,593	+0.01(+0.03%)
Sep 01, 2006	45.04	45.61	44.79	45.35	1,757,438	+0.30(+0.67%)
Aug 31, 2006	45.58	45.76	44.66	45.05	3,336,668	+0.82(+1.86%)
Aug 30, 2006	43.98	44.50	43.63	44.22	2,028,904	+0.24(+0.56%)
Aug 29, 2006	43.23	43.98	42.87	43.98	2,462,390	+0.57(+1.32%)
Aug 28, 2006	42.85	43.66	42.85	43.41	1,904,846	+0.56(+1.30%)
Aug 25, 2006	42.41	43.14	42.23	42.85	1,953,266	+0.17(+0.39%)
Aug 24, 2006	43.36	43.36	42.27	42.68	2,799,323	-0.61(-1.42%)
Aug 23, 2006	43.52	43.70	42.94	43.29	1,497,862	-0.13(-0.29%)
Aug 22, 2006	43.70	43.89	43.08	43.42	2,611,947	-0.57(-1.29%)
Aug 21, 2006	44.06	44.22	43.56	43.98	2,033,918	-0.53(-1.19%)
Aug 18, 2006	45.09	45.09	44.16	44.52	2,882,983	-0.11(-0.25%)
Aug 17, 2006	43.98	45.26	43.79	44.63	7,019,581	+0.37(+0.84%)
Aug 16, 2006	41.88	44.26	41.43	44.26	20,436,450	+5.50(+14.19%)
Aug 15, 2006	38.74	38.92	37.52	38.76	6,701,844	+0.66(+1.74%)
Aug 14, 2006	38.88	39.02	37.56	38.09	5,189,083	-0.63(-1.62%)
Aug 11, 2006	39.14	39.32	38.71	38.72	2,227,024	-0.28(-0.72%)
Aug 10, 2006	38.43	39.14	38.08	39.00	2,327,301	+0.51(+1.32%)
Aug 09, 2006	38.74	39.24	38.39	38.49	1,842,387	+0.00(+0.00%)
Aug 08, 2006	39.44	39.59	38.08	38.49	3,356,580	-0.93(-2.36%)
Aug 07, 2006	38.67	39.53	38.41	39.42	2,207,255	+0.75(+1.93%)
Aug 04, 2006	39.23	39.68	38.39	38.67	2,737,151	-0.34(-0.86%)
Aug 03, 2006	37.14	39.51	37.04	39.01	6,079,263	+2.28(+6.22%)
Aug 02, 2006	36.42	36.84	36.22	36.73	2,440,329	+0.30(+0.82%)
Aug 01, 2006	36.62	36.63	36.13	36.42	3,634,922	-0.54(-1.47%)
Jul 31, 2006	36.83	37.31	36.61	36.97	2,676,554	+0.23(+0.63%)
Jul 28, 2006	35.67	36.74	35.67	36.74	1,596,134	+1.17(+3.28%)
Jul 27, 2006	35.78	36.19	35.29	35.57	3,800,381	-0.85(-2.34%)
Jul 26, 2006	36.91	36.91	36.26	36.42	1,256,192	-0.48(-1.30%)
Jul 25, 2006	37.21	37.69	36.71	36.91	1,669,337	-0.20(-0.53%)
Jul 24, 2006	36.45	37.49	36.46	37.10	2,141,215	+0.66(+1.82%)
Jul 21, 2006	36.10	36.61	35.48	36.44	2,583,010	+0.34(+0.95%)
Jul 20, 2006	37.04	37.21	36.08	36.10	2,200,235	-0.94(-2.53%)
Jul 19, 2006	35.53	37.40	35.53	37.03	3,382,796	+1.47(+4.12%)
Jul 18, 2006	36.92	37.14	34.89	35.57	6,107,627	-1.79(-4.78%)
Jul 17, 2006	37.00	37.58	36.99	37.35	1,754,573	+0.15(+0.39%)
Jul 14, 2006	37.96	38.15	36.95	37.21	1,910,433	-0.75(-1.99%)
Jul 13, 2006	37.68	38.61	37.07	37.96	2,575,417	-0.02(-0.06%)
Jul 12, 2006	38.78	38.80	37.86	37.98	1,734,374	-0.84(-2.18%)
Jul 11, 2006	38.43	38.93	38.07	38.83	1,444,285	+0.34(+0.87%)
Jul 10, 2006	38.50	38.86	38.31	38.49	1,414,058	+0.02(+0.05%)
Jul 07, 2006	38.62	39.52	38.19	38.47	3,369,903	-0.52(-1.34%)
Jul 06, 2006	36.61	39.04	36.05	38.99	8,808,535	+1.39(+3.69%)
Jul 05, 2006	38.33	38.37	37.33	37.60	2,583,296	-0.72(-1.88%)
Jul 03, 2006	38.73	38.85	37.97	38.32	828,150	-0.37(-0.96%)
Jun 30, 2006	38.54	38.94	38.33	38.69	2,293,064	+0.36(+0.93%)
Jun 29, 2006	38.64	38.82	37.45	38.34	4,314,519	-0.20(-0.53%)
Jun 28, 2006	39.75	39.89	38.37	38.54	2,687,298	-1.03(-2.61%)
Jun 27, 2006	40.24	40.44	39.45	39.57	991,603	-0.66(-1.65%)
Jun 26, 2006	39.78	40.47	39.78	40.24	983,724	+0.46(+1.16%)
Jun 23, 2006	39.96	40.04	39.62	39.78	1,700,852	-0.30(-0.75%)
Jun 22, 2006	39.34	40.17	39.18	40.08	1,543,989	+0.57(+1.45%)
Jun 21, 2006	38.74	39.86	38.55	39.50	2,216,853	+0.62(+1.60%)
Jun 20, 2006	39.79	39.97	38.76	38.88	2,960,483	-0.95(-2.38%)
Jun 19, 2006	40.17	40.43	39.70	39.83	1,681,227	-0.06(-0.14%)
Jun 16, 2006	39.96	40.08	39.56	39.89	2,063,428	-0.06(-0.16%)
Jun 15, 2006	39.06	40.11	38.87	39.95	1,588,685	+1.17(+3.02%)
Jun 14, 2006	38.36	39.18	38.35	38.78	1,851,842	+0.32(+0.83%)
Jun 13, 2006	38.86	39.47	38.43	38.46	2,193,932	-0.54(-1.40%)
Jun 12, 2006	39.46	39.68	38.80	39.00	1,792,821	-0.46(-1.17%)
Jun 09, 2006	39.79	40.26	39.45	39.46	1,772,336	-0.37(-0.93%)
Jun 08, 2006	40.01	40.02	38.81	39.83	3,488,231	-0.21(-0.52%)
Jun 07, 2006	39.71	40.84	39.24	40.04	2,299,797	+0.28(+0.70%)
Jun 06, 2006	39.98	40.31	39.02	39.76	3,032,254	-0.22(-0.54%)
Jun 05, 2006	40.31	40.77	39.84	39.98	1,620,630	-0.52(-1.28%)
Jun 02, 2006	40.47	40.63	40.08	40.49	2,446,202	+0.54(+1.35%)
Jun 01, 2006	40.45	40.55	39.11	39.96	6,161,777	-0.43(-1.05%)
May 31, 2006	40.59	41.40	40.22	40.38	3,077,665	-0.20(-0.50%)
May 30, 2006	41.67	41.67	40.36	40.59	2,304,811	-1.25(-2.99%)
May 26, 2006	41.33	42.11	40.95	41.83	2,500,352	+0.87(+2.11%)
May 25, 2006	41.33	41.46	40.87	40.97	3,214,186	+0.06(+0.14%)
May 24, 2006	41.67	41.91	40.66	40.91	3,989,619	-1.02(-2.43%)
May 23, 2006	42.58	43.04	41.81	41.93	3,634,206	-0.38(-0.91%)
May 22, 2006	42.83	42.87	40.84	42.32	4,225,558	-0.98(-2.27%)
May 19, 2006	43.66	43.75	42.79	43.30	2,937,706	+0.57(+1.34%)
May 18, 2006	43.00	43.38	42.09	42.73	3,411,590	+0.14(+0.33%)
May 17, 2006	41.70	43.20	41.36	42.59	10,286,055	+0.53(+1.26%)
May 16, 2006	42.83	43.27	41.53	42.06	3,833,186	-0.79(-1.84%)
May 15, 2006	42.79	43.44	42.19	42.85	2,082,624	-0.03(-0.08%)
May 12, 2006	43.45	43.61	42.74	42.88	1,717,756	-0.76(-1.74%)
May 11, 2006	44.73	44.85	43.59	43.64	2,523,416	-1.49(-3.29%)
May 10, 2006	44.79	45.44	44.75	45.13	1,627,936	+0.17(+0.37%)
May 09, 2006	45.09	45.23	44.73	44.96	2,275,444	-0.41(-0.91%)
May 08, 2006	44.29	45.51	44.29	45.37	2,669,535	+1.14(+2.59%)
May 05, 2006	44.68	45.35	44.06	44.23	3,289,681	+0.07(+0.16%)
May 04, 2006	43.76	44.43	42.90	44.16	8,517,300	+2.04(+4.84%)
May 03, 2006	42.30	42.88	41.81	42.12	2,462,533	-0.65(-1.52%)
May 02, 2006	42.60	43.14	42.50	42.77	3,414,598	+0.24(+0.57%)
May 01, 2006	42.72	43.37	42.22	42.53	4,296,755	+0.13(+0.31%)
Apr 28, 2006	42.13	42.65	42.06	42.39	1,784,799	+0.26(+0.61%)
Apr 27, 2006	42.30	42.86	41.81	42.13	2,654,493	-0.11(-0.26%)
Apr 26, 2006	41.53	42.30	41.52	42.25	2,967,789	+0.80(+1.92%)
Apr 25, 2006	41.05	41.64	41.01	41.45	2,812,932	+0.54(+1.33%)
Apr 24, 2006	40.66	41.03	40.36	40.91	1,595,991	+0.12(+0.29%)
Apr 21, 2006	41.49	41.60	40.52	40.79	3,457,288	-0.47(-1.15%)
Apr 20, 2006	40.98	41.67	40.66	41.26	2,749,900	+0.31(+0.75%)
Apr 19, 2006	41.71	41.71	40.82	40.96	2,993,002	+0.17(+0.43%)
Apr 18, 2006	40.49	41.02	40.37	40.78	2,835,280	+0.59(+1.46%)
Apr 17, 2006	41.50	41.56	40.01	40.19	3,968,417	-0.25(-0.62%)
Apr 13, 2006	39.75	40.66	39.58	40.45	4,044,485	+0.69(+1.74%)
Apr 12, 2006	39.65	39.75	39.24	39.75	1,765,746	+0.28(+0.71%)
Apr 11, 2006	40.03	40.26	39.22	39.48	2,554,502	-0.77(-1.91%)
Apr 10, 2006	40.70	40.94	39.66	40.24	3,690,362	+0.84(+2.14%)
Apr 07, 2006	40.26	40.52	39.12	39.40	3,686,064	-0.87(-2.15%)
Apr 06, 2006	38.74	40.72	38.74	40.26	6,148,598	+0.64(+1.62%)
Apr 05, 2006	38.81	39.65	38.77	39.62	3,203,872	+0.76(+1.96%)
Apr 04, 2006	38.99	39.50	38.60	38.86	3,041,852	-0.63(-1.59%)

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.