Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	58.82	59.38	57.91	58.01	4,807,925	-0.59(-1.00%)
Apr 27, 2007	58.26	59.43	58.26	58.60	4,088,781	+0.36(+0.62%)
Apr 26, 2007	59.83	59.89	58.07	58.23	7,022,192	-1.34(-2.25%)
Apr 25, 2007	59.93	60.06	58.77	59.58	7,052,479	-0.07(-0.11%)
Apr 24, 2007	61.67	61.67	59.59	59.64	7,217,278	-1.81(-2.94%)
Apr 23, 2007	62.40	62.44	61.32	61.45	3,989,011	-0.95(-1.53%)
Apr 20, 2007	62.58	62.84	62.25	62.40	4,009,500	+0.23(+0.37%)
Apr 19, 2007	62.56	63.14	62.04	62.17	3,373,467	-0.53(-0.85%)
Apr 18, 2007	62.66	63.31	62.35	62.71	2,808,698	+0.04(+0.07%)
Apr 17, 2007	62.72	63.14	62.25	62.66	2,768,612	-0.06(-0.10%)
Apr 16, 2007	61.93	63.43	61.91	62.72	4,712,342	+0.81(+1.31%)
Apr 13, 2007	62.34	62.35	61.86	61.91	1,767,351	-0.21(-0.34%)
Apr 12, 2007	61.82	62.27	61.31	62.12	3,032,726	+0.32(+0.52%)
Apr 11, 2007	61.73	62.21	61.10	61.80	3,327,145	+0.00(+0.00%)
Apr 10, 2007	61.88	62.51	61.57	61.80	2,415,855	+0.00(+0.00%)
Apr 09, 2007	62.30	62.63	61.54	61.80	2,397,148	-0.34(-0.54%)
Apr 05, 2007	62.53	62.76	62.05	62.13	2,664,388	-0.40(-0.65%)
Apr 04, 2007	61.91	63.00	61.85	62.54	6,121,030	+0.70(+1.13%)
Apr 03, 2007	61.11	61.93	60.94	61.84	5,937,195	+0.79(+1.29%)
Apr 02, 2007	60.29	61.29	59.94	61.06	7,064,060	+1.28(+2.14%)
Mar 30, 2007	59.55	60.18	59.30	59.77	3,720,880	+0.15(+0.25%)
Mar 29, 2007	59.83	60.01	59.46	59.62	4,587,630	+0.21(+0.35%)
Mar 28, 2007	60.32	60.59	59.18	59.41	5,315,246	-0.92(-1.52%)
Mar 27, 2007	60.39	61.28	60.14	60.33	4,544,872	-0.09(-0.15%)
Mar 26, 2007	60.79	61.04	60.13	60.42	4,993,551	-0.30(-0.49%)
Mar 23, 2007	61.08	61.35	60.28	60.71	4,663,348	-0.37(-0.60%)
Mar 22, 2007	61.00	61.62	60.06	61.08	7,660,006	+0.41(+0.67%)
Mar 21, 2007	59.77	60.73	59.30	60.68	5,663,888	+0.90(+1.51%)
Mar 20, 2007	59.71	60.15	59.35	59.77	5,342,139	+0.25(+0.41%)
Mar 19, 2007	59.50	60.21	58.94	59.52	10,898,072	+0.36(+0.62%)
Mar 16, 2007	60.42	60.50	58.21	59.16	18,288,166	-0.66(-1.10%)
Mar 15, 2007	62.19	64.55	59.72	59.82	28,148,934	-3.49(-5.51%)
Mar 14, 2007	62.53	63.47	61.25	63.31	11,129,680	+1.52(+2.46%)
Mar 13, 2007	63.71	63.58	61.73	61.79	9,294,628	-1.91(-3.00%)
Mar 12, 2007	63.28	64.13	63.21	63.71	5,700,242	-0.05(-0.08%)
Mar 09, 2007	64.30	64.30	62.98	63.76	6,455,642	+0.03(+0.05%)
Mar 08, 2007	63.52	64.46	63.23	63.73	9,424,685	+0.75(+1.19%)
Mar 07, 2007	63.28	63.75	62.74	62.98	7,954,862	-0.40(-0.62%)
Mar 06, 2007	63.07	63.87	62.78	63.38	9,208,220	+1.14(+1.83%)
Mar 05, 2007	60.73	63.10	60.39	62.24	12,325,137	+1.59(+2.62%)
Mar 02, 2007	61.07	61.54	60.10	60.65	8,246,154	-0.56(-0.91%)
Mar 01, 2007	59.61	61.79	59.06	61.21	11,206,770	+0.68(+1.13%)
Feb 28, 2007	58.31	61.04	57.95	60.52	15,147,198	+3.16(+5.51%)
Feb 27, 2007	59.50	59.81	57.25	57.36	11,712,265	-2.87(-4.77%)
Feb 26, 2007	61.74	61.85	60.06	60.24	5,760,576	-0.93(-1.52%)
Feb 23, 2007	61.77	61.91	60.68	61.16	7,234,203	-0.58(-0.94%)
Feb 22, 2007	63.57	63.65	61.50	61.74	8,787,762	-1.94(-3.04%)
Feb 21, 2007	64.75	64.92	63.65	63.68	5,416,076	-1.21(-1.86%)
Feb 20, 2007	64.52	64.92	63.85	64.89	4,666,912	+0.37(+0.57%)
Feb 16, 2007	64.07	64.66	63.99	64.52	3,707,518	+0.24(+0.38%)
Feb 15, 2007	64.32	65.09	64.16	64.28	2,781,084	-0.05(-0.07%)
Feb 14, 2007	64.36	65.09	64.06	64.32	4,031,387	+0.11(+0.17%)
Feb 13, 2007	63.67	64.41	63.51	64.21	4,562,803	+0.90(+1.42%)
Feb 12, 2007	64.35	64.38	63.11	63.31	4,207,721	-1.04(-1.61%)
Feb 09, 2007	65.76	65.92	63.71	64.35	4,974,238	-1.23(-1.87%)
Feb 08, 2007	65.90	65.97	65.16	65.58	3,089,301	-0.35(-0.54%)
Feb 07, 2007	65.08	65.97	64.59	65.94	4,360,476	+0.93(+1.43%)
Feb 06, 2007	64.84	65.22	64.40	65.01	3,090,192	+0.17(+0.26%)
Feb 05, 2007	65.25	65.27	64.22	64.84	3,189,071	-0.15(-0.22%)
Feb 02, 2007	64.60	65.11	64.10	64.99	4,454,901	+0.12(+0.19%)
Feb 01, 2007	63.65	64.89	63.46	64.87	5,469,524	+1.63(+2.58%)
Jan 31, 2007	64.01	64.27	63.11	63.24	5,806,247	-0.56(-0.87%)
Jan 30, 2007	62.30	64.47	61.46	63.79	16,419,263	-0.85(-1.32%)
Jan 29, 2007	66.11	66.45	64.55	64.64	5,517,627	-1.46(-2.21%)
Jan 26, 2007	65.44	66.12	64.75	66.10	5,383,116	+1.11(+1.70%)
Jan 25, 2007	66.65	66.65	64.76	65.00	4,992,054	-1.41(-2.12%)
Jan 24, 2007	65.64	66.94	65.35	66.41	7,554,001	+0.81(+1.23%)
Jan 23, 2007	64.21	65.61	63.60	65.60	6,478,803	+1.61(+2.52%)
Jan 22, 2007	65.10	65.18	63.68	63.99	4,573,377	-0.82(-1.27%)
Jan 19, 2007	64.66	65.11	64.26	64.81	5,762,598	-0.02(-0.03%)
Jan 18, 2007	65.67	66.23	64.46	64.83	7,643,081	-0.51(-0.77%)
Jan 17, 2007	63.96	65.56	63.67	65.33	7,733,943	+1.38(+2.15%)
Jan 16, 2007	64.44	64.88	63.46	63.96	6,785,239	-0.48(-0.74%)
Jan 12, 2007	62.47	64.49	62.39	64.44	8,845,664	+1.95(+3.11%)
Jan 11, 2007	62.10	62.85	61.56	62.49	6,465,441	+0.37(+0.60%)
Jan 10, 2007	60.18	62.19	60.07	62.12	7,595,869	+1.73(+2.86%)
Jan 09, 2007	60.02	60.42	59.74	60.39	3,820,649	+0.35(+0.58%)
Jan 08, 2007	59.61	60.05	59.18	60.05	3,634,472	+0.63(+1.06%)
Jan 05, 2007	59.14	59.70	58.89	59.41	3,913,293	+0.28(+0.47%)
Jan 04, 2007	58.37	59.15	58.23	59.14	4,614,354	+0.43(+0.73%)
Jan 03, 2007	57.92	59.01	57.92	58.71	7,093,456	+1.49(+2.60%)
Dec 29, 2006	57.48	57.59	57.08	57.22	2,951,227	-0.36(-0.62%)
Dec 28, 2006	57.35	57.61	57.12	57.58	2,657,262	+0.24(+0.42%)
Dec 27, 2006	57.14	57.57	57.14	57.34	2,597,578	+0.29(+0.52%)
Dec 26, 2006	57.17	57.25	56.47	57.05	3,347,634	-0.32(-0.55%)
Dec 22, 2006	57.70	58.10	56.88	57.36	4,722,141	-0.34(-0.59%)
Dec 21, 2006	59.23	59.29	56.81	57.70	8,029,689	-1.18(-2.00%)
Dec 20, 2006	59.78	59.84	58.80	58.88	4,347,114	-1.17(-1.96%)
Dec 19, 2006	59.08	60.08	58.58	60.05	4,680,274	+0.89(+1.51%)
Dec 18, 2006	59.84	60.03	58.98	59.16	3,184,617	-0.67(-1.13%)
Dec 15, 2006	59.59	60.05	59.56	59.83	4,432,631	+0.39(+0.66%)
Dec 14, 2006	59.89	60.20	59.33	59.44	4,779,153	-0.27(-0.46%)
Dec 13, 2006	61.12	61.20	59.61	59.71	5,421,421	-1.10(-1.82%)
Dec 12, 2006	61.08	61.41	60.47	60.82	4,399,671	-0.15(-0.25%)
Dec 11, 2006	61.39	61.78	60.79	60.97	4,916,336	-0.34(-0.55%)
Dec 08, 2006	60.47	61.32	60.21	61.31	4,938,606	+0.84(+1.39%)
Dec 07, 2006	60.98	61.45	60.28	60.47	4,718,578	-0.31(-0.52%)
Dec 06, 2006	60.40	61.41	60.34	60.78	4,773,808	-0.04(-0.07%)
Dec 05, 2006	60.06	61.01	59.83	60.82	5,294,036	+0.98(+1.63%)
Dec 04, 2006	59.72	60.01	59.18	59.84	5,179,123	+0.19(+0.32%)
Dec 01, 2006	59.62	60.35	59.16	59.65	4,911,882	-0.47(-0.78%)
Nov 30, 2006	60.62	60.79	59.66	60.13	4,250,907	-0.39(-0.64%)
Nov 29, 2006	60.28	61.01	59.29	60.51	6,341,619	+0.23(+0.38%)
Nov 28, 2006	59.93	60.61	59.05	60.28	6,542,050	+0.47(+0.79%)
Nov 27, 2006	61.97	61.97	59.73	59.81	7,385,639	-2.30(-3.70%)
Nov 24, 2006	62.18	62.64	61.51	62.11	1,805,655	-0.07(-0.11%)
Nov 22, 2006	62.36	62.36	61.50	62.18	4,360,476	+0.21(+0.34%)
Nov 21, 2006	60.80	62.06	60.68	61.97	6,841,359	+1.17(+1.92%)
Nov 20, 2006	60.22	61.18	59.53	60.80	8,132,131	+0.74(+1.23%)
Nov 17, 2006	60.40	61.40	59.89	60.06	12,644,044	-0.57(-0.94%)
Nov 16, 2006	59.50	61.07	59.50	60.63	11,340,800	+0.85(+1.42%)
Nov 15, 2006	57.29	59.83	57.14	59.78	13,843,954	+2.11(+3.66%)
Nov 14, 2006	56.29	57.76	56.04	57.67	8,749,457	+1.65(+2.95%)
Nov 13, 2006	55.68	56.32	55.12	56.01	5,905,126	+0.35(+0.64%)
Nov 10, 2006	55.90	56.35	55.46	55.66	4,778,262	+0.06(+0.11%)
Nov 09, 2006	56.63	56.69	55.46	55.60	4,936,825	-1.06(-1.87%)
Nov 08, 2006	56.80	57.13	56.35	56.66	5,658,374	-0.55(-0.97%)
Nov 07, 2006	57.24	57.98	57.04	57.21	4,704,325	-0.25(-0.43%)
Nov 06, 2006	56.49	57.59	56.28	57.46	5,829,408	+1.21(+2.15%)
Nov 03, 2006	56.30	57.03	55.79	56.25	5,539,898	-0.01(-0.02%)
Nov 02, 2006	55.94	56.64	55.79	56.26	5,976,390	-0.02(-0.04%)
Nov 01, 2006	56.24	57.64	56.10	56.28	9,980,546	+0.04(+0.07%)
Oct 31, 2006	56.30	56.80	55.58	56.24	5,816,937	+0.11(+0.20%)
Oct 30, 2006	56.72	56.79	56.03	56.13	4,551,107	-0.60(-1.05%)
Oct 27, 2006	56.55	57.28	56.02	56.72	7,333,973	+0.66(+1.17%)
Oct 26, 2006	55.74	56.16	54.93	56.07	5,560,386	+0.33(+0.59%)
Oct 25, 2006	57.24	57.25	55.74	55.74	6,273,028	-0.95(-1.68%)
Oct 24, 2006	56.72	57.37	55.23	56.69	8,814,486	+0.20(+0.35%)
Oct 23, 2006	55.24	56.49	54.47	56.49	10,824,135	+1.47(+2.67%)
Oct 20, 2006	56.24	56.39	55.01	55.03	6,380,815	-1.21(-2.16%)
Oct 19, 2006	57.06	57.28	56.14	56.24	6,881,445	-0.70(-1.23%)
Oct 18, 2006	58.15	58.15	56.70	56.94	10,074,971	-1.04(-1.79%)
Oct 17, 2006	60.06	60.06	57.25	57.98	28,953,738	+1.49(+2.63%)
Oct 16, 2006	56.13	56.86	55.91	56.49	3,708,408	+0.26(+0.47%)
Oct 13, 2006	56.10	57.03	55.98	56.23	4,230,419	+0.10(+0.18%)
Oct 12, 2006	56.35	56.73	55.63	56.13	5,672,627	+0.11(+0.20%)
Oct 11, 2006	56.35	57.08	55.57	56.02	6,238,286	-0.45(-0.79%)
Oct 10, 2006	58.15	58.26	56.17	56.46	8,578,423	-2.08(-3.55%)
Oct 09, 2006	54.88	58.89	54.84	58.54	11,192,037	+3.45(+6.25%)
Oct 06, 2006	55.09	55.31	54.67	55.10	3,152,548	-0.11(-0.19%)
Oct 05, 2006	54.86	55.36	54.35	55.20	4,496,768	+0.28(+0.51%)
Oct 04, 2006	53.27	55.12	53.15	54.92	6,252,539	+1.49(+2.79%)
Oct 03, 2006	52.65	53.44	52.41	53.44	4,437,085	+1.03(+1.96%)
Oct 02, 2006	53.55	53.55	52.17	52.41	4,029,097	-1.28(-2.38%)
Sep 29, 2006	53.77	53.78	53.01	53.69	3,012,692	+0.17(+0.33%)
Sep 28, 2006	53.94	54.21	53.10	53.51	3,548,064	-0.30(-0.55%)
Sep 27, 2006	52.85	53.88	52.85	53.81	5,271,766	+0.99(+1.87%)
Sep 26, 2006	52.68	52.99	52.36	52.82	3,012,692	+0.14(+0.27%)
Sep 25, 2006	51.79	52.96	51.62	52.68	5,988,862	+0.86(+1.65%)
Sep 22, 2006	51.89	52.04	51.38	51.82	2,971,715	-0.27(-0.52%)
Sep 21, 2006	51.67	52.47	51.62	52.09	4,218,838	+0.45(+0.86%)
Sep 20, 2006	52.72	52.96	51.42	51.65	5,188,922	-0.85(-1.62%)
Sep 19, 2006	53.55	53.55	52.21	52.50	3,827,776	-0.61(-1.15%)
Sep 18, 2006	53.34	53.70	52.65	53.11	7,274,289	+0.10(+0.18%)
Sep 15, 2006	52.45	53.33	51.99	53.01	11,924,276	+2.08(+4.08%)
Sep 14, 2006	51.31	51.71	50.88	50.94	4,469,153	-0.36(-0.71%)
Sep 13, 2006	50.82	51.86	50.63	51.30	4,975,129	+0.28(+0.55%)
Sep 12, 2006	50.06	51.16	49.79	51.02	5,998,661	+1.30(+2.61%)
Sep 11, 2006	49.81	50.08	49.29	49.72	3,727,115	-0.09(-0.17%)
Sep 08, 2006	50.15	50.15	49.45	49.81	2,801,572	+0.30(+0.61%)
Sep 07, 2006	49.67	50.12	49.32	49.51	3,493,725	-0.38(-0.76%)
Sep 06, 2006	49.82	50.42	49.62	49.89	5,302,944	+0.00(+0.00%)
Sep 05, 2006	49.63	49.89	49.24	49.89	3,121,370	+0.26(+0.52%)
Sep 01, 2006	49.42	49.85	49.00	49.63	3,775,219	+0.23(+0.47%)
Aug 31, 2006	48.53	49.43	48.32	49.39	3,494,616	+0.65(+1.32%)
Aug 30, 2006	49.39	49.62	48.16	48.75	7,081,876	-0.36(-0.73%)
Aug 29, 2006	49.09	49.25	47.80	49.11	8,759,256	+0.02(+0.05%)
Aug 28, 2006	50.40	50.48	48.88	49.09	7,637,736	-1.26(-2.50%)
Aug 25, 2006	50.01	50.48	49.80	50.35	3,070,594	+0.33(+0.67%)
Aug 24, 2006	50.04	50.29	49.23	50.01	7,188,772	-0.01(-0.02%)
Aug 23, 2006	50.38	50.54	49.84	50.02	5,283,347	-0.65(-1.28%)
Aug 22, 2006	51.09	51.59	50.26	50.67	5,016,106	-0.42(-0.82%)
Aug 21, 2006	51.79	51.79	50.80	51.09	3,711,081	-0.70(-1.34%)
Aug 18, 2006	52.17	52.17	51.62	51.79	4,084,327	-0.41(-0.78%)
Aug 17, 2006	52.31	52.68	51.98	52.20	4,270,505	-0.31(-0.59%)
Aug 16, 2006	52.42	52.86	52.20	52.51	5,573,748	+0.08(+0.16%)
Aug 15, 2006	52.41	52.65	51.75	52.42	6,337,165	+0.63(+1.21%)
Aug 14, 2006	53.46	53.08	51.72	51.80	7,375,840	-0.39(-0.75%)
Aug 11, 2006	53.28	53.65	51.87	52.19	11,336,346	-1.30(-2.43%)
Aug 10, 2006	54.56	54.94	53.49	53.49	57,836,212	-0.98(-1.79%)
Aug 09, 2006	55.29	55.45	54.25	54.47	7,651,098	-0.54(-0.98%)
Aug 08, 2006	54.73	55.45	54.53	55.01	8,345,033	+0.36(+0.66%)
Aug 07, 2006	54.39	54.95	54.39	54.65	6,762,078	+0.12(+0.22%)
Aug 04, 2006	54.56	54.68	53.51	54.53	13,031,543	+3.10(+6.04%)
Aug 03, 2006	51.09	52.02	50.82	51.42	3,305,766	+0.33(+0.65%)
Aug 02, 2006	51.98	52.21	50.85	51.09	3,736,914	-0.70(-1.36%)
Aug 01, 2006	52.20	52.58	51.08	51.79	5,404,496	+0.02(+0.03%)
Jul 31, 2006	50.70	51.79	50.29	51.77	3,897,258	+0.86(+1.70%)
Jul 28, 2006	50.18	51.06	50.18	50.91	3,468,783	+0.92(+1.83%)
Jul 27, 2006	50.52	51.13	49.80	49.99	4,334,642	-0.52(-1.04%)
Jul 26, 2006	51.11	51.25	50.29	50.52	3,350,306	-0.59(-1.15%)
Jul 25, 2006	51.98	51.98	50.08	51.11	7,292,996	-1.09(-2.10%)
Jul 24, 2006	51.44	52.40	51.02	52.20	4,336,424	+1.46(+2.88%)
Jul 21, 2006	51.98	52.09	50.74	50.74	4,703,434	-1.23(-2.38%)
Jul 20, 2006	53.41	53.41	51.75	51.98	4,059,384	-0.90(-1.70%)
Jul 19, 2006	51.98	52.99	51.66	52.87	5,257,513	+1.12(+2.17%)
Jul 18, 2006	52.18	52.48	51.30	51.75	3,207,778	-0.05(-0.10%)
Jul 17, 2006	51.91	52.50	51.41	51.80	2,871,945	-0.30(-0.58%)
Jul 14, 2006	52.30	52.93	51.20	52.11	4,087,890	-0.19(-0.36%)
Jul 13, 2006	52.73	53.29	51.91	52.30	5,460,616	-0.85(-1.59%)
Jul 12, 2006	53.89	54.29	52.97	53.14	4,342,660	-0.81(-1.51%)
Jul 11, 2006	54.73	54.73	53.44	53.96	6,388,832	-0.88(-1.61%)
Jul 10, 2006	55.62	56.35	54.45	54.84	5,522,081	-0.74(-1.33%)
Jul 07, 2006	56.21	57.12	55.49	55.57	4,850,417	-0.64(-1.13%)
Jul 06, 2006	56.47	56.63	55.97	56.21	3,440,277	-0.21(-0.37%)
Jul 05, 2006	54.99	56.97	54.93	56.42	7,017,738	+0.65(+1.16%)
Jul 03, 2006	55.25	56.07	55.06	55.78	1,870,684	+0.64(+1.16%)
Jun 30, 2006	54.67	55.51	53.88	55.14	4,613,463	+0.38(+0.70%)
Jun 29, 2006	53.32	54.89	53.18	54.75	6,850,267	+1.71(+3.22%)
Jun 28, 2006	53.75	53.75	52.16	53.04	6,289,953	-0.12(-0.22%)
Jun 27, 2006	54.37	54.51	53.16	53.16	4,431,740	-1.21(-2.22%)
Jun 26, 2006	53.88	54.60	53.49	54.37	3,583,696	+0.73(+1.36%)
Jun 23, 2006	52.85	53.88	52.82	53.64	6,156,332	+0.79(+1.50%)
Jun 22, 2006	53.16	53.58	52.79	52.84	7,423,944	-0.82(-1.52%)
Jun 21, 2006	50.52	53.80	50.41	53.66	11,963,471	+3.15(+6.24%)
Jun 20, 2006	49.93	50.90	49.90	50.51	4,511,021	+0.58(+1.16%)
Jun 19, 2006	51.70	51.75	49.74	49.93	6,384,378	-1.07(-2.09%)
Jun 16, 2006	50.35	50.99	50.12	50.99	4,582,285	+0.65(+1.28%)
Jun 15, 2006	49.67	50.68	49.62	50.35	7,216,387	+0.88(+1.78%)
Jun 14, 2006	50.28	50.52	48.74	49.47	7,491,645	-0.05(-0.11%)
Jun 13, 2006	49.95	51.08	49.28	49.52	8,136,585	-0.55(-1.09%)
Jun 12, 2006	50.86	51.08	49.84	50.07	4,837,946	-0.82(-1.61%)
Jun 09, 2006	50.94	51.52	50.30	50.88	6,175,930	+0.37(+0.73%)
Jun 08, 2006	49.64	50.58	48.20	50.52	9,425,576	+0.56(+1.11%)
Jun 07, 2006	49.70	50.36	48.83	49.96	5,625,414	+0.51(+1.04%)
Jun 06, 2006	50.07	50.40	48.90	49.45	5,207,628	-0.40(-0.81%)
Jun 05, 2006	51.06	51.40	49.81	49.85	5,353,720	-1.32(-2.58%)
Jun 02, 2006	51.51	51.85	50.69	51.17	6,362,108	-0.04(-0.09%)
Jun 01, 2006	49.17	51.25	48.39	51.21	7,376,731	+1.67(+3.38%)
May 31, 2006	49.50	49.87	49.11	49.54	4,184,988	+0.49(+1.01%)
May 30, 2006	50.25	50.25	48.87	49.05	4,168,062	-1.31(-2.60%)
May 26, 2006	50.34	50.35	49.17	50.35	3,852,718	+0.51(+1.03%)
May 25, 2006	49.14	49.94	48.69	49.84	5,785,759	+1.21(+2.50%)
May 24, 2006	48.97	49.62	46.91	48.62	9,046,985	-0.43(-0.88%)
May 23, 2006	49.39	50.87	48.86	49.06	6,365,671	+0.15(+0.31%)
May 22, 2006	50.07	50.15	47.94	48.91	9,203,766	-1.57(-3.11%)
May 19, 2006	50.01	50.57	49.11	50.47	7,869,345	+0.74(+1.49%)
May 18, 2006	49.94	50.74	49.55	49.73	5,623,633	-0.19(-0.37%)
May 17, 2006	51.50	51.58	49.48	49.92	9,000,664	-1.77(-3.43%)
May 16, 2006	51.50	52.31	51.19	51.69	4,784,497	+0.41(+0.80%)
May 15, 2006	51.70	51.92	50.22	51.28	5,553,260	-0.53(-1.02%)
May 12, 2006	51.75	52.48	51.08	51.81	6,276,591	-0.14(-0.27%)
May 11, 2006	54.11	54.42	51.95	51.95	6,365,671	-1.93(-3.59%)
May 10, 2006	54.02	54.31	53.34	53.88	3,681,684	-0.13(-0.25%)
May 09, 2006	54.05	54.78	53.77	54.01	5,187,140	-0.26(-0.48%)
May 08, 2006	54.56	54.80	53.70	54.28	4,347,114	-0.28(-0.51%)
May 05, 2006	54.22	54.56	53.38	54.56	9,064,801	+0.99(+1.85%)
May 04, 2006	51.47	53.63	51.18	53.56	12,900,595	+2.93(+5.78%)
May 03, 2006	51.86	51.86	50.24	50.64	8,275,550	-1.12(-2.16%)
May 02, 2006	51.69	51.79	50.67	51.75	8,728,078	+0.84(+1.65%)

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.