Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.78	32.78	32.32	32.32	1,973,467	-0.41(-1.27%)
Apr 27, 2007	32.90	32.90	32.67	32.73	3,413,246	-0.22(-0.66%)
Apr 26, 2007	33.06	33.07	32.83	32.95	2,267,678	-0.05(-0.15%)
Apr 25, 2007	32.83	33.02	32.72	33.00	4,117,441	+0.33(+1.02%)
Apr 24, 2007	32.73	32.73	32.43	32.67	2,110,829	-0.12(-0.35%)
Apr 23, 2007	32.84	32.87	32.69	32.78	952,169	-0.07(-0.20%)
Apr 20, 2007	32.76	32.91	32.62	32.85	819,240	+0.38(+1.18%)
Apr 19, 2007	32.44	32.58	32.39	32.47	2,323,886	-0.26(-0.79%)
Apr 18, 2007	32.61	32.74	32.49	32.72	994,153	-0.02(-0.08%)
Apr 17, 2007	32.58	32.75	32.58	32.75	784,776	+0.13(+0.41%)
Apr 16, 2007	32.38	32.64	32.38	32.62	1,965,122	+0.32(+1.00%)
Apr 13, 2007	32.30	32.33	32.09	32.29	1,579,135	+0.02(+0.08%)
Apr 12, 2007	32.03	32.28	31.82	32.27	1,353,787	+0.22(+0.70%)
Apr 11, 2007	32.25	32.32	32.01	32.04	1,092,242	-0.25(-0.77%)
Apr 10, 2007	32.21	32.32	32.19	32.29	1,643,408	+0.07(+0.21%)
Apr 09, 2007	32.32	32.32	32.15	32.23	858,461	-0.02(-0.08%)
Apr 05, 2007	31.97	32.25	31.97	32.25	936,212	+0.26(+0.80%)
Apr 04, 2007	31.96	32.09	31.96	31.99	1,814,599	-0.09(-0.28%)
Apr 03, 2007	31.88	32.18	31.84	32.09	1,619,700	+0.41(+1.28%)
Apr 02, 2007	31.62	31.70	31.47	31.68	1,617,050	+0.11(+0.34%)
Mar 30, 2007	31.53	31.70	31.30	31.57	1,648,972	+0.08(+0.26%)
Mar 29, 2007	31.65	31.65	31.28	31.49	3,994,803	+0.11(+0.34%)
Mar 28, 2007	31.50	31.58	31.31	31.38	2,000,955	-0.36(-1.12%)
Mar 27, 2007	31.81	31.84	31.66	31.74	2,003,123	-0.20(-0.62%)
Mar 26, 2007	32.02	32.09	31.75	31.94	1,456,236	-0.16(-0.49%)
Mar 23, 2007	31.95	32.19	31.95	32.09	1,293,891	+0.02(+0.05%)
Mar 22, 2007	32.22	32.22	31.94	32.08	2,761,176	-0.09(-0.28%)
Mar 21, 2007	31.66	32.21	31.56	32.17	2,353,983	+0.50(+1.57%)
Mar 20, 2007	31.39	31.67	31.36	31.67	1,593,410	+0.23(+0.74%)
Mar 19, 2007	31.27	31.44	31.21	31.44	1,426,242	+0.46(+1.47%)
Mar 16, 2007	31.20	31.26	30.98	30.98	1,159,544	-0.17(-0.53%)
Mar 15, 2007	31.12	31.30	31.10	31.15	1,159,062	+0.07(+0.21%)
Mar 14, 2007	31.02	31.19	30.60	31.08	3,201,577	-0.06(-0.19%)
Mar 13, 2007	31.72	31.60	31.06	31.14	1,034,628	-0.58(-1.83%)
Mar 12, 2007	31.69	31.81	31.64	31.72	492,920	-0.04(-0.13%)
Mar 09, 2007	31.89	31.94	31.59	31.76	1,513,937	+0.07(+0.21%)
Mar 08, 2007	31.50	31.91	31.48	31.70	1,005,958	+0.25(+0.79%)
Mar 07, 2007	31.30	31.60	31.30	31.45	1,570,673	-0.03(-0.11%)
Mar 06, 2007	31.22	31.55	31.08	31.48	1,579,467	+0.53(+1.72%)
Mar 05, 2007	30.98	31.34	30.91	30.95	3,621,138	-0.42(-1.32%)
Mar 02, 2007	31.48	31.65	31.34	31.36	2,311,621	-0.23(-0.74%)
Mar 01, 2007	31.75	31.77	31.00	31.60	3,204,605	-0.14(-0.44%)
Feb 28, 2007	32.62	32.62	31.45	31.74	6,551,560	+0.07(+0.21%)
Feb 27, 2007	32.44	32.45	31.28	31.67	4,253,671	-1.12(-3.42%)
Feb 26, 2007	33.08	33.11	32.69	32.79	1,089,835	-0.29(-0.88%)
Feb 23, 2007	33.20	33.22	32.96	33.08	959,099	-0.07(-0.23%)
Feb 22, 2007	33.27	33.31	33.02	33.16	1,407,450	-0.07(-0.22%)
Feb 21, 2007	33.21	33.31	33.18	33.23	2,489,419	-0.11(-0.32%)
Feb 20, 2007	33.06	33.38	33.00	33.34	1,052,937	+0.22(+0.65%)
Feb 16, 2007	32.99	33.12	32.93	33.12	1,001,140	-0.04(-0.13%)
Feb 15, 2007	33.05	33.16	32.93	33.16	1,707,154	+0.11(+0.33%)
Feb 14, 2007	32.92	33.10	32.86	33.06	1,194,399	+0.17(+0.50%)
Feb 13, 2007	32.67	32.89	32.63	32.89	1,128,790	+0.29(+0.89%)
Feb 12, 2007	32.79	32.82	32.53	32.60	1,047,724	-0.16(-0.48%)
Feb 09, 2007	33.10	33.20	32.60	32.76	1,357,821	-0.31(-0.93%)
Feb 08, 2007	33.08	33.09	32.95	33.06	1,159,424	-0.07(-0.20%)
Feb 07, 2007	33.01	33.17	32.94	33.13	1,111,842	+0.16(+0.48%)
Feb 06, 2007	32.86	32.97	32.79	32.97	1,654,995	+0.12(+0.35%)
Feb 05, 2007	32.92	32.92	32.76	32.86	921,275	-0.11(-0.33%)
Feb 02, 2007	32.91	32.99	32.86	32.97	732,033	+0.09(+0.28%)
Feb 01, 2007	32.77	32.90	32.72	32.87	1,431,422	+0.12(+0.35%)
Jan 31, 2007	32.33	32.82	32.33	32.76	1,384,202	+0.35(+1.08%)
Jan 30, 2007	32.36	32.44	32.29	32.41	1,528,874	+0.09(+0.28%)
Jan 29, 2007	32.25	32.46	32.22	32.32	2,297,527	+0.08(+0.26%)
Jan 26, 2007	32.43	32.48	32.14	32.23	1,344,088	-0.16(-0.49%)
Jan 25, 2007	32.85	32.85	32.35	32.39	1,114,131	-0.52(-1.59%)
Jan 24, 2007	32.86	32.92	32.76	32.92	1,174,843	+0.12(+0.38%)
Jan 23, 2007	32.76	32.94	32.69	32.79	1,809,545	+0.12(+0.36%)
Jan 22, 2007	32.94	32.95	32.63	32.67	2,594,701	-0.21(-0.63%)
Jan 19, 2007	32.82	32.97	32.79	32.88	1,182,311	-0.01(-0.03%)
Jan 18, 2007	32.78	32.94	32.75	32.89	1,219,413	+0.18(+0.56%)
Jan 17, 2007	32.76	32.82	32.67	32.71	1,009,692	+0.00(+0.00%)
Jan 16, 2007	32.53	32.73	32.53	32.71	1,071,247	+0.12(+0.36%)
Jan 12, 2007	32.44	32.60	32.39	32.59	1,040,289	+0.09(+0.28%)
Jan 11, 2007	32.13	32.52	32.10	32.50	865,743	+0.36(+1.11%)
Jan 10, 2007	31.89	32.16	31.80	32.14	1,224,472	+0.17(+0.52%)
Jan 09, 2007	31.97	32.01	31.79	31.98	1,377,215	+0.17(+0.55%)
Jan 08, 2007	31.78	31.84	31.57	31.80	3,758,462	+0.05(+0.16%)
Jan 05, 2007	32.01	32.01	31.71	31.75	1,222,545	-0.22(-0.68%)
Jan 04, 2007	31.93	32.07	31.79	31.97	1,610,063	-0.01(-0.03%)
Jan 03, 2007	32.02	32.23	31.75	31.98	2,413,048	+0.13(+0.42%)
Dec 29, 2006	31.97	32.11	31.83	31.84	800,213	-0.17(-0.52%)
Dec 28, 2006	32.05	32.09	31.96	32.01	235,498	-0.03(-0.10%)
Dec 27, 2006	31.92	32.05	31.88	32.04	368,967	+0.21(+0.65%)
Dec 26, 2006	31.71	31.85	31.63	31.84	596,275	+0.10(+0.31%)
Dec 22, 2006	31.73	31.84	31.65	31.74	720,348	-0.02(-0.08%)
Dec 21, 2006	31.97	32.03	31.75	31.76	3,387,928	-0.14(-0.44%)
Dec 20, 2006	31.86	32.04	31.86	31.90	2,145,025	-0.01(-0.03%)
Dec 19, 2006	31.75	31.95	31.65	31.91	1,286,870	+0.02(+0.05%)
Dec 18, 2006	31.92	32.02	31.84	31.89	1,990,957	-0.02(-0.08%)
Dec 15, 2006	32.06	32.19	31.89	31.92	1,166,290	-0.25(-0.77%)
Dec 14, 2006	31.88	32.19	31.79	32.17	793,708	+0.33(+1.04%)
Dec 13, 2006	31.79	31.89	31.71	31.84	2,076,965	+0.17(+0.52%)
Dec 12, 2006	31.78	31.79	31.60	31.67	1,225,315	-0.17(-0.55%)
Dec 11, 2006	31.72	31.88	31.65	31.84	752,270	+0.12(+0.37%)
Dec 08, 2006	31.71	31.84	31.58	31.73	402,214	+0.07(+0.21%)
Dec 07, 2006	31.83	31.92	31.64	31.66	720,951	-0.15(-0.47%)
Dec 06, 2006	31.79	31.89	31.78	31.81	1,196,525	-0.02(-0.08%)
Dec 05, 2006	31.54	31.87	31.54	31.84	2,309,211	+0.27(+0.84%)
Dec 04, 2006	31.32	31.67	31.22	31.57	2,161,648	+0.33(+1.06%)
Dec 01, 2006	31.15	31.49	31.01	31.24	1,738,714	-0.04(-0.13%)
Nov 30, 2006	31.21	31.39	31.03	31.28	1,663,307	+0.03(+0.11%)
Nov 29, 2006	31.24	31.33	31.13	31.25	1,194,478	+0.22(+0.70%)
Nov 28, 2006	30.92	31.06	30.83	31.03	2,169,599	-0.02(-0.05%)
Nov 27, 2006	31.47	31.50	31.02	31.05	1,759,433	-0.46(-1.45%)
Nov 24, 2006	31.62	31.63	31.42	31.50	475,815	-0.17(-0.52%)
Nov 22, 2006	31.59	31.72	31.51	31.67	2,228,142	+0.07(+0.21%)
Nov 21, 2006	31.50	31.62	31.49	31.60	1,157,978	+0.09(+0.29%)
Nov 20, 2006	31.61	31.67	31.50	31.51	6,295,101	-0.12(-0.39%)
Nov 17, 2006	31.60	31.64	31.45	31.64	5,580,776	-0.06(-0.18%)
Nov 16, 2006	31.57	31.74	31.50	31.70	1,183,757	+0.21(+0.66%)
Nov 15, 2006	31.45	31.59	31.37	31.49	1,009,211	+0.12(+0.37%)
Nov 14, 2006	31.12	31.39	30.89	31.37	1,930,125	+0.34(+1.10%)
Nov 13, 2006	30.92	31.20	30.92	31.03	2,249,584	+0.04(+0.13%)
Nov 10, 2006	30.87	30.99	30.77	30.99	946,933	+0.10(+0.32%)
Nov 09, 2006	31.04	31.04	30.83	30.89	1,324,815	-0.10(-0.32%)
Nov 08, 2006	30.80	31.03	30.69	30.99	1,019,209	+0.15(+0.48%)
Nov 07, 2006	30.76	30.94	30.68	30.84	2,549,408	+0.08(+0.27%)
Nov 06, 2006	30.57	30.82	30.41	30.76	2,143,941	+0.37(+1.23%)
Nov 03, 2006	30.66	30.72	30.24	30.38	5,050,994	-0.23(-0.76%)
Nov 02, 2006	30.47	30.65	30.38	30.62	2,350,650	-0.03(-0.11%)
Nov 01, 2006	30.94	30.95	30.62	30.65	2,600,483	-0.24(-0.78%)
Oct 31, 2006	31.06	31.11	30.78	30.89	1,057,033	-0.07(-0.21%)
Oct 30, 2006	30.76	31.00	30.68	30.96	1,759,433	+0.19(+0.62%)
Oct 27, 2006	30.99	30.99	30.72	30.77	2,853,930	-0.31(-0.99%)
Oct 26, 2006	30.79	31.09	30.75	31.07	1,750,519	+0.42(+1.38%)
Oct 25, 2006	30.81	30.82	30.54	30.65	873,693	-0.11(-0.35%)
Oct 24, 2006	30.56	30.76	30.51	30.76	1,486,110	+0.12(+0.38%)
Oct 23, 2006	30.18	30.64	30.18	30.64	1,851,465	+0.40(+1.32%)
Oct 20, 2006	30.38	30.38	30.14	30.24	3,528,022	-0.04(-0.14%)
Oct 19, 2006	30.31	30.43	30.15	30.28	2,339,808	-0.02(-0.05%)
Oct 18, 2006	30.50	30.52	30.21	30.30	3,104,486	+0.02(+0.08%)
Oct 17, 2006	30.21	30.28	30.07	30.28	2,639,994	-0.11(-0.36%)
Oct 16, 2006	30.31	30.44	30.28	30.38	760,582	-0.02(-0.08%)
Oct 13, 2006	30.34	30.41	30.28	30.41	1,436,481	-0.08(-0.27%)
Oct 12, 2006	30.29	30.53	30.24	30.49	2,286,806	+0.40(+1.32%)
Oct 11, 2006	30.05	30.17	29.93	30.09	550,621	-0.07(-0.25%)
Oct 10, 2006	30.08	30.17	29.99	30.17	3,498,148	+0.18(+0.61%)
Oct 09, 2006	29.81	30.06	29.69	29.99	1,331,681	+0.21(+0.70%)
Oct 06, 2006	29.80	29.89	29.67	29.78	1,924,102	-0.06(-0.19%)
Oct 05, 2006	29.69	29.89	29.48	29.84	1,927,716	+0.08(+0.28%)
Oct 04, 2006	29.35	29.78	29.28	29.75	3,593,552	+0.42(+1.44%)
Oct 03, 2006	29.11	29.41	29.03	29.33	2,813,456	+0.25(+0.86%)
Oct 02, 2006	29.00	29.28	28.98	29.08	2,194,293	+0.07(+0.23%)
Sep 29, 2006	29.24	29.25	29.00	29.01	1,479,485	-0.16(-0.54%)
Sep 28, 2006	29.20	29.30	28.95	29.17	1,738,955	-0.01(-0.03%)
Sep 27, 2006	29.14	29.40	29.12	29.18	3,647,518	-0.05(-0.17%)
Sep 26, 2006	28.91	29.24	28.87	29.23	2,345,952	+0.25(+0.86%)
Sep 25, 2006	28.61	29.08	28.53	28.98	2,675,409	+0.44(+1.54%)
Sep 22, 2006	28.57	28.57	28.33	28.54	3,489,837	-0.02(-0.09%)
Sep 21, 2006	28.83	28.86	28.47	28.57	3,405,515	-0.16(-0.55%)
Sep 20, 2006	28.60	28.80	28.60	28.72	1,932,052	+0.21(+0.73%)
Sep 19, 2006	28.47	28.52	28.32	28.52	2,070,340	+0.06(+0.20%)
Sep 18, 2006	28.54	28.57	28.35	28.46	2,332,340	-0.15(-0.52%)
Sep 15, 2006	28.62	28.69	28.46	28.61	3,590,300	+0.07(+0.23%)
Sep 14, 2006	28.62	28.62	28.32	28.54	1,333,849	-0.07(-0.26%)
Sep 13, 2006	28.53	28.67	28.44	28.62	2,678,541	+0.12(+0.41%)
Sep 12, 2006	27.85	28.54	27.85	28.50	2,739,373	+0.65(+2.33%)
Sep 11, 2006	27.64	27.92	27.53	27.85	994,515	+0.22(+0.78%)
Sep 08, 2006	27.33	27.64	27.31	27.64	425,222	+0.25(+0.91%)
Sep 07, 2006	27.16	27.54	27.16	27.39	1,385,406	+0.09(+0.33%)
Sep 06, 2006	27.52	27.54	27.30	27.30	1,553,206	-0.34(-1.23%)
Sep 05, 2006	27.55	27.65	27.54	27.64	1,026,075	+0.08(+0.30%)
Sep 01, 2006	27.39	27.60	27.39	27.55	1,384,563	+0.22(+0.82%)
Aug 31, 2006	27.28	27.36	27.19	27.33	538,454	+0.08(+0.30%)
Aug 30, 2006	27.16	27.28	27.12	27.25	933,682	+0.02(+0.06%)
Aug 29, 2006	27.09	27.23	26.96	27.23	1,439,252	+0.20(+0.74%)
Aug 28, 2006	26.75	27.13	26.75	27.03	3,023,176	+0.27(+0.99%)
Aug 25, 2006	26.66	26.80	26.63	26.76	768,773	+0.00(+0.00%)
Aug 24, 2006	26.84	26.92	26.70	26.76	338,009	-0.14(-0.52%)
Aug 23, 2006	27.05	27.15	26.82	26.91	1,699,444	-0.24(-0.89%)
Aug 22, 2006	27.09	27.24	27.05	27.15	500,750	-0.02(-0.09%)
Aug 21, 2006	27.10	27.21	27.09	27.17	666,141	-0.30(-1.09%)
Aug 18, 2006	27.57	27.57	27.28	27.47	4,221,870	-0.01(-0.03%)
Aug 17, 2006	27.34	27.57	27.30	27.48	2,521,341	+0.17(+0.61%)
Aug 16, 2006	27.05	27.35	27.02	27.31	3,027,271	+0.27(+1.01%)
Aug 15, 2006	26.92	27.07	26.82	27.04	2,928,856	+0.37(+1.40%)
Aug 14, 2006	26.85	26.92	26.63	26.66	2,333,183	+0.07(+0.28%)
Aug 11, 2006	26.56	26.63	26.48	26.59	1,665,234	-0.01(-0.03%)
Aug 10, 2006	26.27	26.62	26.20	26.60	3,107,618	+0.36(+1.36%)
Aug 09, 2006	26.73	26.73	26.22	26.24	2,997,036	-0.37(-1.37%)
Aug 08, 2006	26.97	26.97	26.54	26.61	1,843,394	-0.27(-1.02%)
Aug 07, 2006	26.95	26.97	26.76	26.88	928,141	-0.06(-0.22%)
Aug 04, 2006	27.25	27.40	26.82	26.94	2,785,991	+0.01(+0.03%)
Aug 03, 2006	26.60	27.01	26.49	26.93	628,679	+0.17(+0.62%)
Aug 02, 2006	26.62	26.81	26.60	26.76	750,945	+0.22(+0.81%)
Aug 01, 2006	26.76	26.78	26.42	26.55	1,519,960	-0.25(-0.93%)
Jul 31, 2006	26.66	26.85	26.66	26.80	508,942	+0.02(+0.06%)
Jul 28, 2006	26.56	26.82	26.56	26.78	3,207,118	+0.32(+1.22%)
Jul 27, 2006	26.70	26.81	26.41	26.46	921,155	-0.06(-0.22%)
Jul 26, 2006	26.70	26.73	26.50	26.52	2,654,931	-0.31(-1.15%)
Jul 25, 2006	26.56	26.89	26.48	26.82	1,916,031	+0.24(+0.91%)
Jul 24, 2006	26.14	26.62	26.14	26.58	1,645,960	+0.56(+2.17%)
Jul 21, 2006	26.23	26.23	25.97	26.02	2,070,581	-0.24(-0.92%)
Jul 20, 2006	26.52	26.60	26.23	26.26	986,323	-0.35(-1.31%)
Jul 19, 2006	26.13	26.64	26.13	26.61	1,660,777	+0.52(+2.01%)
Jul 18, 2006	26.20	26.21	25.84	26.08	1,798,703	-0.16(-0.60%)
Jul 17, 2006	26.06	26.28	26.06	26.24	658,553	+0.18(+0.70%)
Jul 14, 2006	26.32	26.32	25.96	26.06	1,837,491	-0.34(-1.29%)
Jul 13, 2006	26.77	26.78	26.38	26.40	712,157	-0.49(-1.82%)
Jul 12, 2006	27.36	27.36	26.86	26.89	824,666	-0.43(-1.58%)
Jul 11, 2006	27.35	27.35	27.05	27.32	518,578	-0.03(-0.09%)
Jul 10, 2006	27.36	27.50	27.26	27.35	335,480	+0.03(+0.12%)
Jul 07, 2006	27.34	27.64	27.25	27.31	382,820	-0.21(-0.75%)
Jul 06, 2006	27.49	27.63	27.44	27.52	368,606	+0.02(+0.06%)
Jul 05, 2006	27.44	27.55	27.38	27.50	718,541	-0.26(-0.93%)
Jul 03, 2006	27.82	27.82	27.64	27.76	345,960	+0.04(+0.15%)
Jun 30, 2006	27.79	27.81	27.68	27.72	703,845	+0.02(+0.06%)
Jun 29, 2006	27.20	27.70	27.20	27.70	752,993	+0.59(+2.17%)
Jun 28, 2006	27.05	27.17	26.98	27.11	456,421	+0.02(+0.09%)
Jun 27, 2006	27.44	27.45	27.05	27.09	472,322	-0.35(-1.27%)
Jun 26, 2006	27.29	27.44	27.29	27.44	358,247	+0.14(+0.52%)
Jun 23, 2006	27.27	27.46	27.19	27.30	230,439	-0.02(-0.09%)
Jun 22, 2006	27.44	27.51	27.28	27.32	685,174	-0.22(-0.78%)
Jun 21, 2006	27.35	27.65	27.25	27.54	359,933	+0.27(+0.97%)
Jun 20, 2006	27.39	27.44	27.25	27.27	424,740	-0.10(-0.36%)
Jun 19, 2006	27.68	27.68	27.32	27.37	663,130	-0.15(-0.54%)
Jun 16, 2006	27.55	27.65	27.44	27.52	403,660	-0.12(-0.45%)
Jun 15, 2006	27.17	27.72	27.17	27.64	1,375,528	+0.59(+2.18%)
Jun 14, 2006	26.97	27.09	26.91	27.05	1,400,223	+0.12(+0.46%)
Jun 13, 2006	27.11	27.27	26.91	26.93	4,050,094	-0.22(-0.79%)
Jun 12, 2006	27.46	27.49	27.13	27.15	1,003,910	-0.37(-1.33%)
Jun 09, 2006	27.67	27.68	27.50	27.51	663,732	-0.07(-0.24%)
Jun 08, 2006	27.45	27.64	27.15	27.58	2,377,994	-0.04(-0.15%)
Jun 07, 2006	27.59	27.85	27.59	27.62	1,094,014	+0.01(+0.03%)
Jun 06, 2006	27.74	27.74	27.44	27.61	3,492,968	-0.14(-0.51%)
Jun 05, 2006	28.06	28.11	27.74	27.75	925,612	-0.45(-1.59%)
Jun 02, 2006	28.35	28.35	27.95	28.20	543,514	-0.06(-0.21%)
Jun 01, 2006	27.89	28.29	27.78	28.26	1,442,263	+0.43(+1.55%)
May 31, 2006	27.59	27.84	27.59	27.83	645,061	+0.30(+1.09%)
May 30, 2006	27.74	27.79	27.53	27.53	979,216	-0.42(-1.51%)
May 26, 2006	27.96	28.00	27.92	27.95	649,518	+0.09(+0.33%)
May 25, 2006	27.69	27.86	27.64	27.86	1,347,823	+0.27(+0.96%)
May 24, 2006	27.40	27.70	27.36	27.59	1,485,990	+0.04(+0.15%)
May 23, 2006	27.83	27.87	27.55	27.55	737,454	-0.21(-0.75%)
May 22, 2006	27.79	27.97	27.52	27.76	1,961,565	-0.20(-0.71%)
May 19, 2006	27.84	28.03	27.73	27.96	1,202,789	+0.19(+0.69%)
May 18, 2006	27.85	28.02	27.76	27.77	856,347	-0.02(-0.06%)
May 17, 2006	28.08	28.08	27.76	27.79	828,642	-0.39(-1.38%)
May 16, 2006	28.30	28.30	28.13	28.18	770,941	-0.20(-0.70%)
May 15, 2006	28.27	28.39	28.13	28.37	1,455,514	+0.07(+0.26%)
May 12, 2006	28.43	28.52	28.23	28.30	1,091,123	-0.28(-0.99%)
May 11, 2006	28.79	28.81	28.53	28.58	935,971	-0.29(-1.01%)
May 10, 2006	28.83	28.91	28.79	28.87	370,172	+0.02(+0.06%)
May 09, 2006	28.78	28.86	28.76	28.86	736,249	+0.08(+0.29%)
May 08, 2006	28.73	28.86	28.73	28.77	1,174,722	+0.04(+0.14%)
May 05, 2006	28.59	28.77	28.51	28.73	1,988,307	+0.33(+1.17%)
May 04, 2006	28.27	28.41	28.27	28.40	1,361,073	+0.16(+0.56%)
May 03, 2006	28.19	28.24	28.11	28.24	760,220	+0.07(+0.27%)
May 02, 2006	28.18	28.30	28.11	28.17	2,204,411	+0.02(+0.09%)

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.