Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	51.42	52.14	51.20	51.95	2,564,846	+0.66(+1.29%)
Mar 29, 2007	52.84	52.84	51.12	51.29	1,830,129	-1.20(-2.29%)
Mar 28, 2007	53.23	53.23	52.21	52.49	1,125,187	-0.74(-1.40%)
Mar 27, 2007	54.30	54.30	52.61	53.23	2,364,036	-1.16(-2.12%)
Mar 26, 2007	54.16	54.88	53.98	54.39	1,988,900	+0.22(+0.41%)
Mar 23, 2007	53.62	54.49	53.36	54.16	2,133,407	+0.54(+1.00%)
Mar 22, 2007	51.66	53.76	51.48	53.62	3,272,482	+2.03(+3.94%)
Mar 21, 2007	51.84	51.92	50.90	51.59	2,958,466	-0.33(-0.64%)
Mar 20, 2007	52.70	52.70	51.79	51.92	1,947,675	-0.78(-1.48%)
Mar 19, 2007	52.74	53.12	52.42	52.70	1,337,316	+0.56(+1.08%)
Mar 16, 2007	52.47	52.73	51.88	52.14	1,895,629	-0.37(-0.70%)
Mar 15, 2007	52.27	52.91	52.19	52.50	1,316,956	+0.23(+0.45%)
Mar 14, 2007	52.65	53.44	51.81	52.27	1,680,859	+0.02(+0.03%)
Mar 13, 2007	53.90	54.00	52.24	52.25	2,220,074	-1.65(-3.06%)
Mar 12, 2007	53.27	54.11	52.96	53.90	2,104,034	+1.03(+1.95%)
Mar 09, 2007	54.80	54.98	52.67	52.87	2,062,934	-1.84(-3.37%)
Mar 08, 2007	53.90	55.02	53.89	54.72	2,478,625	+0.98(+1.82%)
Mar 07, 2007	53.23	54.04	52.83	53.74	2,156,079	+0.53(+0.99%)
Mar 06, 2007	52.08	53.40	52.08	53.21	2,215,272	+1.41(+2.71%)
Mar 05, 2007	52.48	52.69	51.59	51.81	2,467,233	-1.66(-3.10%)
Mar 02, 2007	54.45	54.47	53.45	53.46	1,991,567	-0.98(-1.81%)
Mar 01, 2007	52.83	55.20	51.94	54.45	2,937,661	+0.81(+1.50%)
Feb 28, 2007	53.27	53.74	52.65	53.64	1,955,716	+0.62(+1.17%)
Feb 27, 2007	53.59	54.13	51.96	53.02	2,162,668	-1.59(-2.92%)
Feb 26, 2007	54.75	55.05	53.96	54.62	2,275,367	+0.13(+0.23%)
Feb 23, 2007	55.60	55.62	53.39	54.49	4,115,816	-1.30(-2.33%)
Feb 22, 2007	55.83	55.98	55.23	55.79	1,300,572	-0.12(-0.21%)
Feb 21, 2007	57.75	57.75	55.69	55.91	1,444,645	-0.77(-1.36%)
Feb 20, 2007	55.73	56.83	54.98	56.68	2,554,906	+0.96(+1.72%)
Feb 16, 2007	56.06	56.34	55.19	55.72	2,289,431	-0.72(-1.27%)
Feb 15, 2007	55.72	56.87	55.50	56.44	1,913,946	+0.94(+1.69%)
Feb 14, 2007	53.73	55.83	53.62	55.50	2,549,447	+1.76(+3.28%)
Feb 13, 2007	53.72	54.19	53.53	53.73	1,848,425	+0.31(+0.59%)
Feb 12, 2007	53.38	54.02	53.19	53.42	2,388,825	+0.04(+0.07%)
Feb 09, 2007	53.74	53.87	53.16	53.38	1,668,462	-0.15(-0.28%)
Feb 08, 2007	54.65	54.65	53.44	53.53	3,138,460	-1.12(-2.05%)
Feb 07, 2007	54.17	54.94	54.09	54.65	4,163,170	+0.93(+1.73%)
Feb 06, 2007	51.89	53.92	51.73	53.72	4,408,542	+1.93(+3.73%)
Feb 05, 2007	51.93	52.27	51.46	51.79	3,815,383	+0.47(+0.91%)
Feb 02, 2007	51.30	51.82	50.78	51.32	2,886,276	+0.09(+0.17%)
Feb 01, 2007	49.68	51.36	49.40	51.23	3,019,627	+1.54(+3.10%)
Jan 31, 2007	49.80	50.03	48.73	49.69	3,327,543	-0.28(-0.56%)
Jan 30, 2007	48.08	50.48	47.90	49.97	5,682,310	+2.06(+4.30%)
Jan 29, 2007	47.88	48.37	47.52	47.91	1,411,028	+0.04(+0.09%)
Jan 26, 2007	47.59	47.98	46.84	47.87	2,329,861	-0.03(-0.06%)
Jan 25, 2007	47.94	48.39	47.82	47.89	1,370,151	-0.13(-0.28%)
Jan 24, 2007	48.21	48.48	47.39	48.03	2,128,716	-0.22(-0.46%)
Jan 23, 2007	48.33	48.60	47.80	48.25	1,786,848	-0.01(-0.02%)
Jan 22, 2007	48.77	49.15	48.23	48.26	1,603,685	-0.53(-1.08%)
Jan 19, 2007	49.25	49.25	48.63	48.79	1,193,466	-0.32(-0.66%)
Jan 18, 2007	49.60	49.62	48.28	49.11	3,424,709	-0.67(-1.35%)
Jan 17, 2007	48.53	49.78	48.44	49.78	2,569,537	+1.25(+2.58%)
Jan 16, 2007	48.72	49.06	48.13	48.53	1,743,291	-0.29(-0.59%)
Jan 12, 2007	48.40	49.05	47.92	48.82	2,028,199	+0.45(+0.93%)
Jan 11, 2007	46.66	48.64	46.60	48.37	2,220,521	+1.53(+3.27%)
Jan 10, 2007	45.66	47.03	45.66	46.84	2,382,688	+0.05(+0.11%)
Jan 09, 2007	47.47	47.50	46.27	46.78	3,100,487	-0.68(-1.43%)
Jan 08, 2007	47.89	47.89	46.31	47.46	3,192,181	+0.03(+0.06%)
Jan 05, 2007	48.80	48.83	47.10	47.44	4,397,374	-2.12(-4.28%)
Jan 04, 2007	49.99	50.04	48.79	49.56	2,599,580	-0.60(-1.20%)
Jan 03, 2007	49.66	50.75	49.60	50.16	2,740,080	+0.64(+1.28%)
Dec 29, 2006	49.35	49.82	49.35	49.52	1,146,111	-0.05(-0.11%)
Dec 28, 2006	49.42	49.68	49.29	49.58	1,181,627	-0.22(-0.45%)
Dec 27, 2006	49.36	49.80	49.28	49.80	1,372,720	+0.44(+0.89%)
Dec 26, 2006	49.34	49.65	49.02	49.36	476,336	-0.05(-0.11%)
Dec 22, 2006	49.59	49.70	48.91	49.42	856,735	-0.08(-0.16%)
Dec 21, 2006	49.42	49.88	49.26	49.50	1,174,032	+0.16(+0.33%)
Dec 20, 2006	49.79	50.37	49.18	49.34	2,018,818	-0.25(-0.51%)
Dec 19, 2006	49.34	49.90	48.39	49.59	1,754,013	+0.67(+1.37%)
Dec 18, 2006	49.33	49.33	48.62	48.91	1,224,737	-0.43(-0.87%)
Dec 15, 2006	49.51	49.78	49.24	49.34	1,850,620	-0.15(-0.31%)
Dec 14, 2006	49.25	50.28	49.04	49.50	2,664,469	+0.78(+1.60%)
Dec 13, 2006	49.80	50.08	48.62	48.72	1,994,136	-0.93(-1.88%)
Dec 12, 2006	49.53	50.36	49.15	49.65	2,108,724	+0.05(+0.11%)
Dec 11, 2006	50.34	50.37	49.30	49.59	2,123,690	-0.97(-1.91%)
Dec 08, 2006	49.94	50.97	48.94	50.56	3,136,338	+0.85(+1.71%)
Dec 07, 2006	49.66	50.87	49.48	49.71	2,022,280	-0.12(-0.23%)
Dec 06, 2006	48.52	50.44	48.42	49.83	2,611,307	+1.03(+2.11%)
Dec 05, 2006	48.76	49.00	48.02	48.80	1,782,716	+0.69(+1.43%)
Dec 04, 2006	47.89	48.45	47.81	48.11	1,548,401	+0.29(+0.60%)
Dec 01, 2006	47.88	49.17	47.32	47.82	2,851,653	-0.62(-1.28%)
Nov 30, 2006	46.40	48.54	45.90	48.44	3,575,707	+2.24(+4.84%)
Nov 29, 2006	46.95	47.05	45.82	46.20	2,624,151	-0.75(-1.60%)
Nov 28, 2006	46.48	47.41	46.40	46.95	1,890,380	+0.47(+1.02%)
Nov 27, 2006	46.90	47.16	46.39	46.48	1,446,209	-0.66(-1.41%)
Nov 24, 2006	47.10	47.23	46.72	47.14	430,657	-0.11(-0.23%)
Nov 22, 2006	46.98	47.57	46.44	47.25	2,143,012	+0.27(+0.57%)
Nov 21, 2006	47.15	47.77	46.78	46.98	1,551,193	-0.21(-0.46%)
Nov 20, 2006	48.26	48.59	46.92	47.20	2,120,675	-0.59(-1.24%)
Nov 17, 2006	49.17	49.24	47.62	47.79	2,534,691	-1.53(-3.10%)
Nov 16, 2006	48.72	49.68	48.51	49.32	2,795,476	+0.61(+1.25%)
Nov 15, 2006	47.68	49.27	47.47	48.71	2,970,374	+0.60(+1.25%)
Nov 14, 2006	48.35	48.57	47.89	48.11	2,854,557	-0.05(-0.11%)
Nov 13, 2006	47.45	48.40	46.71	48.16	4,884,767	+1.60(+3.44%)
Nov 10, 2006	47.37	47.90	46.32	46.56	6,621,916	-0.68(-1.44%)
Nov 09, 2006	49.42	49.59	46.78	47.24	6,448,246	-2.18(-4.40%)
Nov 08, 2006	51.57	51.57	48.55	49.42	8,300,207	-3.10(-5.90%)
Nov 07, 2006	52.39	52.89	51.78	52.51	2,440,206	+0.13(+0.26%)
Nov 06, 2006	50.93	52.96	50.93	52.38	3,919,697	+1.53(+3.01%)
Nov 03, 2006	52.82	52.83	50.35	50.85	4,125,532	-2.13(-4.02%)
Nov 02, 2006	52.16	53.76	52.12	52.98	1,981,962	+0.59(+1.13%)
Nov 01, 2006	54.00	54.82	52.12	52.39	3,513,610	-1.33(-2.48%)
Oct 31, 2006	55.20	55.33	53.66	53.72	3,998,770	-1.44(-2.61%)
Oct 30, 2006	59.09	59.71	54.64	55.16	7,920,701	-3.66(-6.23%)
Oct 27, 2006	57.33	59.11	56.75	58.83	2,567,526	+1.50(+2.61%)
Oct 26, 2006	57.46	57.57	56.23	57.33	1,958,731	+0.46(+0.80%)
Oct 25, 2006	58.84	58.92	56.56	56.87	2,400,669	-1.97(-3.35%)
Oct 24, 2006	59.21	59.44	58.34	58.84	1,390,813	-0.36(-0.60%)
Oct 23, 2006	59.45	60.06	58.97	59.20	944,408	-0.34(-0.57%)
Oct 20, 2006	58.32	59.78	58.31	59.54	2,085,159	+1.34(+2.31%)
Oct 19, 2006	58.84	59.38	58.16	58.20	1,810,525	-0.45(-0.76%)
Oct 18, 2006	57.89	59.00	57.89	58.65	1,967,666	+0.73(+1.27%)
Oct 17, 2006	57.43	58.00	56.70	57.91	1,653,496	+0.16(+0.28%)
Oct 16, 2006	57.12	58.22	56.99	57.75	2,475,275	+0.63(+1.10%)
Oct 13, 2006	58.49	58.56	56.88	57.12	2,506,323	-1.58(-2.68%)
Oct 12, 2006	59.09	59.14	57.63	58.70	2,589,417	-0.39(-0.67%)
Oct 11, 2006	59.32	59.68	58.61	59.09	1,813,541	-0.22(-0.38%)
Oct 10, 2006	59.99	59.99	59.02	59.32	2,028,423	-0.23(-0.39%)
Oct 09, 2006	59.45	60.00	58.78	59.55	1,636,073	+0.32(+0.54%)
Oct 06, 2006	60.80	60.90	58.96	59.23	1,928,911	-1.58(-2.59%)
Oct 05, 2006	60.71	61.08	60.35	60.80	1,829,959	-0.05(-0.09%)
Oct 04, 2006	60.26	60.89	59.44	60.86	1,870,053	+0.64(+1.07%)
Oct 03, 2006	59.69	60.46	58.63	60.21	1,830,629	+0.78(+1.31%)
Oct 02, 2006	59.34	59.95	58.92	59.44	1,215,691	+0.26(+0.44%)
Sep 29, 2006	59.25	59.42	57.84	59.18	1,604,913	+0.06(+0.11%)
Sep 28, 2006	59.55	59.62	58.84	59.11	944,408	-0.21(-0.35%)
Sep 27, 2006	59.54	59.68	58.58	59.32	1,284,154	-0.02(-0.03%)
Sep 26, 2006	59.72	59.85	58.88	59.34	1,406,561	-0.50(-0.84%)
Sep 25, 2006	58.74	59.95	58.74	59.84	1,473,125	+1.24(+2.11%)
Sep 22, 2006	60.35	60.75	58.50	58.60	1,764,288	-1.85(-3.07%)
Sep 21, 2006	61.10	61.10	60.02	60.46	2,067,624	-0.38(-0.62%)
Sep 20, 2006	60.21	61.02	59.90	60.83	1,928,576	+0.64(+1.06%)
Sep 19, 2006	59.54	60.89	59.28	60.20	2,003,070	+1.16(+1.96%)
Sep 18, 2006	59.50	59.86	58.53	59.04	1,795,225	-0.11(-0.18%)
Sep 15, 2006	59.48	59.48	59.07	59.15	1,844,031	+0.26(+0.44%)
Sep 14, 2006	58.20	59.21	57.45	58.89	1,690,911	+0.26(+0.44%)
Sep 13, 2006	58.74	59.36	58.37	58.63	2,299,817	+0.48(+0.83%)
Sep 12, 2006	55.93	58.29	55.93	58.15	2,612,200	+2.08(+3.70%)
Sep 11, 2006	55.03	56.36	54.71	56.07	1,285,829	+1.04(+1.89%)
Sep 08, 2006	54.31	55.44	54.31	55.03	1,481,501	+0.72(+1.32%)
Sep 07, 2006	54.63	54.68	53.73	54.31	604,327	-0.31(-0.57%)
Sep 06, 2006	54.97	55.45	54.47	54.63	861,538	-0.38(-0.68%)
Sep 05, 2006	54.91	55.40	54.84	55.00	915,705	-0.01(-0.02%)
Sep 01, 2006	54.88	55.16	54.13	55.01	861,873	+0.46(+0.84%)
Aug 31, 2006	55.07	55.20	53.81	54.56	1,816,445	-0.46(-0.83%)
Aug 30, 2006	55.16	55.51	54.90	55.01	948,094	+0.04(+0.08%)
Aug 29, 2006	55.07	55.26	54.71	54.97	1,153,147	+0.04(+0.07%)
Aug 28, 2006	54.61	55.07	54.39	54.93	823,900	+0.38(+0.69%)
Aug 25, 2006	54.98	54.98	54.28	54.56	707,077	-0.40(-0.73%)
Aug 24, 2006	54.39	55.07	54.22	54.96	1,131,816	+0.42(+0.77%)
Aug 23, 2006	55.14	55.51	54.24	54.54	2,005,862	-0.80(-1.44%)
Aug 22, 2006	54.72	55.72	54.70	55.33	2,548,428	+0.64(+1.16%)
Aug 21, 2006	53.76	54.89	53.56	54.70	1,871,617	+0.98(+1.82%)
Aug 18, 2006	53.06	53.80	52.90	53.72	1,218,483	+0.72(+1.35%)
Aug 17, 2006	53.45	53.81	53.01	53.01	1,124,779	-0.60(-1.12%)
Aug 16, 2006	52.47	53.65	52.02	53.61	1,528,521	+1.41(+2.69%)
Aug 15, 2006	52.29	52.39	51.98	52.20	1,030,852	+0.37(+0.71%)
Aug 14, 2006	52.16	52.45	51.65	51.83	1,159,960	+0.20(+0.38%)
Aug 11, 2006	53.19	53.19	51.60	51.64	1,605,918	-1.52(-2.86%)
Aug 10, 2006	52.69	53.28	52.60	53.16	1,562,361	+0.48(+0.92%)
Aug 09, 2006	53.33	53.82	52.53	52.67	1,336,758	-0.13(-0.25%)
Aug 08, 2006	53.21	53.70	52.66	52.81	1,405,109	-0.06(-0.12%)
Aug 07, 2006	51.93	53.53	51.66	52.87	1,601,451	+0.85(+1.64%)
Aug 04, 2006	52.10	52.73	51.91	52.02	1,363,227	+0.04(+0.07%)
Aug 03, 2006	52.48	52.81	51.54	51.99	1,586,374	-0.56(-1.07%)
Aug 02, 2006	51.30	52.90	51.04	52.55	3,988,272	+2.18(+4.34%)
Aug 01, 2006	49.94	51.71	49.78	50.36	3,146,948	+0.29(+0.57%)
Jul 31, 2006	46.88	50.10	45.79	50.08	5,593,967	+3.93(+8.52%)
Jul 28, 2006	47.72	48.04	45.59	46.15	3,321,512	-1.25(-2.64%)
Jul 27, 2006	48.48	49.07	45.89	47.40	2,474,940	-3.19(-6.30%)
Jul 26, 2006	51.35	51.56	50.40	50.59	1,393,494	-0.54(-1.05%)
Jul 25, 2006	49.92	51.52	49.41	51.13	1,479,044	+1.26(+2.53%)
Jul 24, 2006	49.74	50.28	49.62	49.86	1,139,410	+0.25(+0.51%)
Jul 21, 2006	50.28	50.29	49.27	49.61	1,528,297	-0.66(-1.32%)
Jul 20, 2006	51.41	51.86	50.19	50.28	1,430,015	-1.14(-2.21%)
Jul 19, 2006	50.88	51.65	50.84	51.41	2,388,942	+1.43(+2.87%)
Jul 18, 2006	48.36	50.09	48.36	49.98	1,691,581	+0.64(+1.29%)
Jul 17, 2006	49.99	50.56	49.22	49.34	1,070,277	-0.64(-1.29%)
Jul 14, 2006	49.98	50.66	49.46	49.99	981,264	-0.12(-0.23%)
Jul 13, 2006	50.71	50.81	49.90	50.11	1,617,534	-0.87(-1.70%)
Jul 12, 2006	50.88	51.26	50.55	50.97	1,311,070	+0.35(+0.69%)
Jul 11, 2006	49.66	51.30	49.66	50.62	1,960,072	+1.16(+2.33%)
Jul 10, 2006	49.60	50.09	49.25	49.47	1,085,355	-0.03(-0.05%)
Jul 07, 2006	49.72	50.19	49.44	49.50	1,362,445	-0.23(-0.47%)
Jul 06, 2006	48.57	49.86	48.57	49.73	1,804,159	+1.29(+2.66%)
Jul 05, 2006	47.82	48.65	47.82	48.44	1,385,564	+0.24(+0.50%)
Jul 03, 2006	48.13	48.28	47.72	48.20	503,029	+0.12(+0.24%)
Jun 30, 2006	48.34	48.34	47.86	48.08	1,253,887	-0.05(-0.11%)
Jun 29, 2006	47.32	48.23	46.87	48.14	1,311,405	+1.21(+2.58%)
Jun 28, 2006	47.45	47.63	45.68	46.93	1,638,977	+0.05(+0.11%)
Jun 27, 2006	46.85	47.10	46.35	46.87	862,208	+0.02(+0.04%)
Jun 26, 2006	47.00	47.45	46.41	46.85	783,917	-0.22(-0.48%)
Jun 23, 2006	46.55	47.28	45.89	47.08	1,322,797	+0.65(+1.41%)
Jun 22, 2006	45.22	46.45	45.22	46.43	1,597,877	+1.00(+2.21%)
Jun 21, 2006	44.86	45.53	44.50	45.42	1,188,552	+0.68(+1.52%)
Jun 20, 2006	45.12	45.50	44.58	44.74	1,272,204	-0.47(-1.05%)
Jun 19, 2006	45.38	45.63	45.02	45.22	1,073,739	+0.17(+0.38%)
Jun 16, 2006	44.81	45.24	44.61	45.05	2,027,864	+0.09(+0.20%)
Jun 15, 2006	47.58	49.16	42.92	44.96	2,450,034	+0.72(+1.62%)
Jun 14, 2006	45.31	45.73	43.57	44.24	2,137,763	-1.24(-2.72%)
Jun 13, 2006	44.59	46.04	44.54	45.48	1,803,378	+0.80(+1.78%)
Jun 12, 2006	46.65	46.81	44.56	44.68	1,443,640	-1.75(-3.78%)
Jun 09, 2006	45.73	46.85	45.54	46.43	1,243,165	+0.66(+1.45%)
Jun 08, 2006	45.74	46.55	45.35	45.77	1,496,579	-0.04(-0.08%)
Jun 07, 2006	45.44	46.44	45.44	45.81	1,362,557	+0.44(+0.97%)
Jun 06, 2006	45.66	46.07	44.99	45.37	1,491,553	-0.30(-0.65%)
Jun 05, 2006	46.16	46.17	45.58	45.66	1,175,373	-0.49(-1.07%)
Jun 02, 2006	46.55	46.67	45.93	46.16	1,449,224	-0.21(-0.44%)
Jun 01, 2006	45.52	46.39	45.04	46.36	1,479,044	+1.03(+2.27%)
May 31, 2006	44.59	45.40	44.37	45.33	2,153,622	+0.90(+2.01%)
May 30, 2006	44.32	44.89	44.13	44.44	1,127,795	-0.15(-0.34%)
May 26, 2006	45.18	45.18	44.32	44.59	1,802,149	-0.16(-0.36%)
May 25, 2006	44.35	45.41	43.87	44.75	2,376,768	+0.77(+1.75%)
May 24, 2006	44.77	45.83	43.36	43.98	3,415,104	-0.79(-1.76%)
May 23, 2006	43.78	45.01	43.78	44.77	3,150,076	+1.32(+3.03%)
May 22, 2006	42.64	43.72	42.38	43.45	2,327,962	+0.65(+1.53%)
May 19, 2006	42.93	43.15	42.27	42.80	2,507,217	-0.13(-0.31%)
May 18, 2006	42.84	43.22	42.34	42.93	2,340,583	+0.16(+0.38%)
May 17, 2006	41.83	43.06	41.72	42.77	3,174,311	+0.67(+1.60%)
May 16, 2006	40.36	42.11	40.31	42.10	2,968,364	+1.65(+4.07%)
May 15, 2006	40.07	40.66	39.90	40.45	1,514,895	+0.23(+0.58%)
May 12, 2006	39.75	40.43	39.44	40.22	2,243,528	+0.11(+0.27%)
May 11, 2006	40.28	40.41	39.53	40.11	3,072,231	-0.18(-0.44%)
May 10, 2006	38.75	40.50	38.75	40.29	4,489,626	+1.76(+4.58%)
May 09, 2006	36.99	38.78	36.99	38.53	3,800,082	+1.28(+3.44%)
May 08, 2006	37.43	37.62	36.78	37.25	3,622,727	-0.18(-0.48%)
May 05, 2006	37.47	37.61	37.16	37.43	3,875,693	+0.14(+0.38%)
May 04, 2006	37.42	38.28	37.13	37.28	4,157,139	-0.13(-0.36%)
May 03, 2006	39.93	39.94	37.33	37.42	5,008,291	-2.98(-7.38%)
May 02, 2006	41.17	41.32	40.12	40.40	2,504,313	+0.14(+0.36%)
May 01, 2006	40.45	40.96	38.74	40.26	3,847,437	-0.20(-0.49%)
Apr 28, 2006	39.62	40.75	39.58	40.45	3,229,707	+1.60(+4.13%)
Apr 27, 2006	40.87	40.93	38.42	38.85	4,067,456	-2.57(-6.20%)
Apr 26, 2006	42.75	42.94	41.06	41.42	2,643,137	-1.11(-2.61%)
Apr 25, 2006	43.95	43.95	42.42	42.53	1,704,313	-1.52(-3.46%)
Apr 24, 2006	44.37	44.38	43.74	44.05	1,371,045	-0.35(-0.79%)
Apr 21, 2006	44.20	44.96	43.78	44.40	2,351,528	+0.79(+1.81%)
Apr 20, 2006	42.53	43.67	42.44	43.61	2,440,987	+1.06(+2.48%)
Apr 19, 2006	42.64	43.15	42.08	42.56	2,003,517	-0.14(-0.34%)
Apr 18, 2006	43.11	44.29	42.08	42.70	2,444,338	+0.62(+1.47%)
Apr 17, 2006	42.66	43.12	41.86	42.08	1,113,946	-0.73(-1.69%)
Apr 13, 2006	42.83	43.25	42.35	42.81	1,177,048	-0.02(-0.04%)
Apr 12, 2006	42.40	43.56	42.28	42.83	2,394,861	+0.47(+1.12%)
Apr 11, 2006	44.32	44.63	42.08	42.35	3,240,987	-1.89(-4.27%)
Apr 10, 2006	44.72	44.72	43.09	44.24	1,800,027	-0.38(-0.84%)
Apr 07, 2006	45.06	45.51	44.13	44.62	1,546,390	-0.33(-0.74%)
Apr 06, 2006	45.57	45.81	44.16	44.95	1,757,922	-0.80(-1.74%)
Apr 05, 2006	46.83	46.88	45.42	45.74	1,831,410	-1.31(-2.78%)
Apr 04, 2006	46.15	47.21	45.82	47.05	2,092,977	+0.44(+0.94%)

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.