Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	52.91	53.67	52.80	53.03	985,380	+0.27(+0.52%)
Mar 29, 2007	53.29	53.29	52.44	52.76	864,642	-0.43(-0.81%)
Mar 28, 2007	53.67	53.77	52.48	53.19	657,105	-0.75(-1.39%)
Mar 27, 2007	53.63	54.05	53.36	53.94	374,733	+0.09(+0.16%)
Mar 26, 2007	54.05	54.24	53.37	53.85	428,565	-0.28(-0.52%)
Mar 23, 2007	54.77	54.94	54.10	54.13	445,396	-0.51(-0.93%)
Mar 22, 2007	54.23	54.87	54.23	54.64	575,732	+0.45(+0.84%)
Mar 21, 2007	53.57	54.59	52.86	54.19	620,105	+0.79(+1.48%)
Mar 20, 2007	52.81	53.58	52.79	53.40	343,714	+0.41(+0.77%)
Mar 19, 2007	52.78	53.34	52.73	52.99	384,888	+0.44(+0.83%)
Mar 16, 2007	52.62	52.91	52.10	52.55	643,891	-0.16(-0.30%)
Mar 15, 2007	52.63	53.24	52.61	52.71	795,092	+0.01(+0.01%)
Mar 14, 2007	52.34	52.86	51.88	52.70	733,054	+0.27(+0.52%)
Mar 13, 2007	53.10	53.18	52.26	52.43	848,784	-0.67(-1.26%)
Mar 12, 2007	53.39	53.90	52.98	53.10	702,869	-0.80(-1.48%)
Mar 09, 2007	53.82	54.13	53.54	53.90	369,587	+0.50(+0.93%)
Mar 08, 2007	52.75	53.92	52.75	53.40	887,037	+0.74(+1.41%)
Mar 07, 2007	52.84	53.36	52.60	52.66	908,041	-0.53(-1.00%)
Mar 06, 2007	53.08	53.66	52.84	53.19	779,513	+0.26(+0.49%)
Mar 05, 2007	51.55	53.64	51.25	52.93	2,215,298	+0.94(+1.81%)
Mar 02, 2007	53.24	53.24	51.73	51.99	1,263,579	-1.42(-2.66%)
Mar 01, 2007	53.41	53.93	52.32	53.41	1,432,878	+0.00(+0.00%)
Feb 28, 2007	53.82	53.97	52.48	53.41	992,335	-0.29(-0.55%)
Feb 27, 2007	54.92	55.46	53.31	53.71	2,279,701	-1.94(-3.49%)
Feb 26, 2007	56.33	56.43	55.00	55.65	889,702	-0.78(-1.39%)
Feb 23, 2007	56.61	56.71	56.02	56.43	566,134	-0.26(-0.46%)
Feb 22, 2007	56.62	56.92	56.23	56.69	957,699	+0.22(+0.39%)
Feb 21, 2007	56.04	56.62	55.81	56.47	859,912	+0.25(+0.45%)
Feb 20, 2007	55.61	56.30	55.25	56.22	795,370	+0.33(+0.59%)
Feb 16, 2007	54.78	55.97	54.67	55.89	899,834	+0.98(+1.79%)
Feb 15, 2007	54.78	55.21	54.31	54.90	778,261	+0.05(+0.09%)
Feb 14, 2007	54.57	55.05	54.40	54.85	600,517	+0.45(+0.83%)
Feb 13, 2007	53.75	54.80	53.50	54.40	587,686	+0.65(+1.20%)
Feb 12, 2007	53.90	53.90	53.30	53.75	622,057	-0.15(-0.28%)
Feb 09, 2007	54.31	54.34	53.62	53.90	836,822	-0.45(-0.82%)
Feb 08, 2007	53.73	54.46	53.45	54.35	801,073	+0.68(+1.26%)
Feb 07, 2007	53.47	53.67	53.13	53.67	934,887	-0.10(-0.19%)
Feb 06, 2007	53.20	53.77	53.14	53.77	1,415,197	+0.62(+1.16%)
Feb 05, 2007	53.16	53.39	52.55	53.16	1,872,974	-0.06(-0.11%)
Feb 02, 2007	52.74	53.52	52.74	53.21	1,008,749	+0.52(+1.00%)
Feb 01, 2007	52.33	53.01	52.17	52.69	1,620,787	+0.26(+0.49%)
Jan 31, 2007	51.55	52.65	51.49	52.43	1,716,348	+0.98(+1.91%)
Jan 30, 2007	52.41	53.20	50.47	51.45	4,622,970	-2.75(-5.07%)
Jan 29, 2007	52.93	54.68	52.88	54.19	2,094,281	+1.04(+1.95%)
Jan 26, 2007	53.43	53.68	52.72	53.16	769,220	-0.13(-0.24%)
Jan 25, 2007	53.31	53.41	52.82	53.29	1,071,483	-0.27(-0.50%)
Jan 24, 2007	53.56	54.10	52.28	53.55	1,727,754	-1.25(-2.28%)
Jan 23, 2007	54.21	55.22	54.21	54.80	484,761	+0.58(+1.07%)
Jan 22, 2007	54.42	54.95	54.21	54.22	593,676	-0.33(-0.61%)
Jan 19, 2007	54.20	54.67	53.89	54.55	560,292	+0.11(+0.20%)
Jan 18, 2007	55.72	55.84	54.42	54.44	581,435	-1.19(-2.13%)
Jan 17, 2007	54.88	56.11	54.78	55.63	844,333	+0.72(+1.31%)
Jan 16, 2007	54.90	55.17	53.53	54.91	642,917	-0.04(-0.07%)
Jan 12, 2007	54.46	54.98	54.16	54.95	519,675	+0.58(+1.06%)
Jan 11, 2007	53.85	54.73	53.85	54.37	1,062,859	+0.65(+1.20%)
Jan 10, 2007	53.83	54.08	53.27	53.72	709,963	-0.25(-0.47%)
Jan 09, 2007	54.11	54.35	53.64	53.98	933,496	-0.12(-0.21%)
Jan 08, 2007	54.04	54.53	53.61	54.09	844,055	+0.17(+0.31%)
Jan 05, 2007	54.80	54.82	53.79	53.93	1,434,671	-0.98(-1.79%)
Jan 04, 2007	54.83	55.35	54.18	54.91	1,036,430	+0.08(+0.14%)
Jan 03, 2007	54.28	55.08	54.01	54.83	1,634,557	+0.96(+1.79%)
Dec 29, 2006	54.31	54.85	53.84	53.87	401,580	-0.56(-1.03%)
Dec 28, 2006	54.85	54.94	54.34	54.43	526,074	-0.52(-0.94%)
Dec 27, 2006	54.98	55.22	54.68	54.95	681,865	-0.04(-0.07%)
Dec 26, 2006	54.67	55.41	54.67	54.98	260,116	+0.24(+0.43%)
Dec 22, 2006	54.88	55.15	54.69	54.74	1,152,160	+0.04(+0.08%)
Dec 21, 2006	54.62	55.36	54.50	54.70	1,206,548	+0.26(+0.48%)
Dec 20, 2006	53.99	55.03	53.99	54.44	1,329,234	+0.56(+1.04%)
Dec 19, 2006	54.06	54.12	53.59	53.88	1,151,604	-0.60(-1.10%)
Dec 18, 2006	55.18	55.18	54.12	54.48	1,307,117	-0.37(-0.68%)
Dec 15, 2006	55.19	55.20	54.27	54.85	1,377,084	-0.34(-0.61%)
Dec 14, 2006	53.39	55.45	53.38	55.19	1,496,014	+1.80(+3.37%)
Dec 13, 2006	53.54	54.06	53.03	53.39	1,195,003	+0.29(+0.54%)
Dec 12, 2006	51.80	53.18	51.76	53.11	1,748,063	+1.45(+2.81%)
Dec 11, 2006	51.21	51.89	51.19	51.65	1,043,663	+0.50(+0.97%)
Dec 08, 2006	51.85	51.94	51.15	51.16	859,773	-0.70(-1.36%)
Dec 07, 2006	52.68	52.96	51.83	51.86	553,198	-0.82(-1.56%)
Dec 06, 2006	52.16	53.00	51.97	52.68	1,125,592	+0.65(+1.24%)
Dec 05, 2006	51.94	52.16	50.72	52.03	1,239,376	-0.35(-0.66%)
Dec 04, 2006	51.40	52.38	51.40	52.38	694,801	+1.06(+2.07%)
Dec 01, 2006	50.64	51.59	50.50	51.32	904,424	+0.27(+0.54%)
Nov 30, 2006	51.62	52.37	50.97	51.04	983,155	-0.52(-1.02%)
Nov 29, 2006	51.47	51.85	51.11	51.57	587,834	+0.48(+0.94%)
Nov 28, 2006	50.90	51.60	50.67	51.09	781,043	-0.22(-0.42%)
Nov 27, 2006	52.71	52.77	51.24	51.30	1,314,768	-1.40(-2.66%)
Nov 24, 2006	52.62	52.89	52.59	52.70	72,470	-0.19(-0.35%)
Nov 22, 2006	52.70	52.93	52.37	52.89	820,825	+0.14(+0.27%)
Nov 21, 2006	52.58	53.01	52.54	52.75	1,308,508	+0.05(+0.10%)
Nov 20, 2006	52.70	53.06	52.23	52.70	786,746	-0.11(-0.20%)
Nov 17, 2006	53.25	53.38	52.10	52.80	841,969	-0.47(-0.88%)
Nov 16, 2006	53.27	53.34	52.54	53.27	927,515	+0.15(+0.28%)
Nov 15, 2006	51.72	53.24	51.72	53.12	1,156,890	+1.53(+2.97%)
Nov 14, 2006	51.19	51.65	50.47	51.59	677,970	+0.38(+0.74%)
Nov 13, 2006	50.18	51.35	50.09	51.21	682,004	+1.01(+2.02%)
Nov 10, 2006	50.04	50.28	49.84	50.19	551,390	+0.22(+0.45%)
Nov 09, 2006	50.58	50.89	49.90	49.97	968,271	-0.57(-1.12%)
Nov 08, 2006	49.78	50.77	49.57	50.54	592,285	+0.65(+1.30%)
Nov 07, 2006	49.52	50.32	49.35	49.89	670,181	+0.45(+0.90%)
Nov 06, 2006	49.12	49.74	49.12	49.45	728,881	+0.51(+1.04%)
Nov 03, 2006	49.64	49.86	48.43	48.94	801,491	-0.42(-0.86%)
Nov 02, 2006	48.18	49.47	48.17	49.36	1,161,063	+1.02(+2.11%)
Nov 01, 2006	49.03	49.33	48.26	48.34	1,206,687	-0.38(-0.78%)
Oct 31, 2006	49.75	49.78	48.53	48.72	1,068,701	-0.92(-1.85%)
Oct 30, 2006	49.14	49.81	49.10	49.64	838,491	+0.40(+0.80%)
Oct 27, 2006	50.18	50.39	49.19	49.25	1,115,995	-0.99(-1.97%)
Oct 26, 2006	50.38	50.40	49.99	50.24	581,992	+0.01(+0.01%)
Oct 25, 2006	49.60	50.36	49.52	50.23	655,158	+0.52(+1.04%)
Oct 24, 2006	49.70	50.19	49.28	49.71	700,087	-0.32(-0.63%)
Oct 23, 2006	48.74	50.03	48.67	50.03	913,188	+1.11(+2.26%)
Oct 20, 2006	48.84	49.25	48.66	48.92	881,056	-0.04(-0.09%)
Oct 19, 2006	48.92	49.21	48.60	48.97	1,470,281	+0.01(+0.01%)
Oct 18, 2006	48.67	49.20	48.36	48.96	1,858,368	-0.19(-0.38%)
Oct 17, 2006	48.53	50.54	48.03	49.14	6,077,394	+2.62(+5.62%)
Oct 16, 2006	44.86	47.04	44.86	46.53	1,618,422	+1.71(+3.82%)
Oct 13, 2006	44.71	45.15	44.44	44.82	1,213,225	+0.11(+0.24%)
Oct 12, 2006	44.61	44.99	44.59	44.71	838,630	+0.17(+0.39%)
Oct 11, 2006	44.61	44.85	44.21	44.54	485,874	-0.17(-0.37%)
Oct 10, 2006	44.97	45.18	44.67	44.70	469,460	-0.18(-0.40%)
Oct 09, 2006	44.48	45.08	44.34	44.88	354,981	+0.33(+0.74%)
Oct 06, 2006	45.54	45.55	44.34	44.55	934,748	-1.17(-2.56%)
Oct 05, 2006	45.44	45.75	45.12	45.72	643,613	+0.18(+0.39%)
Oct 04, 2006	44.00	45.57	44.00	45.54	455,968	+1.55(+3.53%)
Oct 03, 2006	44.05	44.38	43.57	43.99	449,291	-0.06(-0.15%)
Oct 02, 2006	43.96	44.69	43.68	44.05	524,265	+0.01(+0.02%)
Sep 29, 2006	44.31	44.54	43.90	44.05	555,702	-0.27(-0.60%)
Sep 28, 2006	43.73	44.66	43.73	44.31	924,315	+0.80(+1.83%)
Sep 27, 2006	43.44	43.93	43.35	43.52	439,137	+0.01(+0.02%)
Sep 26, 2006	43.33	43.85	42.82	43.51	824,025	+0.18(+0.41%)
Sep 25, 2006	42.81	43.70	42.55	43.33	475,024	+0.52(+1.21%)
Sep 22, 2006	43.45	43.46	42.71	42.81	306,157	-0.66(-1.52%)
Sep 21, 2006	43.75	43.94	43.28	43.47	394,068	-0.23(-0.53%)
Sep 20, 2006	43.41	44.37	43.37	43.70	834,596	+0.37(+0.85%)
Sep 19, 2006	43.62	43.82	42.92	43.34	470,712	-0.35(-0.79%)
Sep 18, 2006	44.08	44.26	43.46	43.68	663,087	-0.10(-0.23%)
Sep 15, 2006	44.46	44.79	43.78	43.78	914,718	-0.45(-1.01%)
Sep 14, 2006	44.57	44.59	43.96	44.23	528,438	-0.62(-1.38%)
Sep 13, 2006	43.67	44.90	43.57	44.85	1,242,714	+1.51(+3.48%)
Sep 12, 2006	41.41	43.41	41.41	43.34	845,446	+1.80(+4.34%)
Sep 11, 2006	41.75	41.75	40.95	41.53	444,005	-0.22(-0.53%)
Sep 08, 2006	41.50	41.99	41.35	41.75	608,421	+0.27(+0.66%)
Sep 07, 2006	41.61	41.94	41.25	41.48	530,386	-0.31(-0.74%)
Sep 06, 2006	42.13	42.13	41.39	41.79	605,082	-0.37(-0.87%)
Sep 05, 2006	42.16	42.45	41.91	42.16	869,649	-0.63(-1.48%)
Sep 01, 2006	42.67	43.05	42.49	42.79	395,737	+0.29(+0.69%)
Aug 31, 2006	42.16	42.60	42.16	42.49	491,994	+0.34(+0.80%)
Aug 30, 2006	42.16	42.30	41.78	42.16	571,281	+0.09(+0.21%)
Aug 29, 2006	41.75	42.16	41.34	42.07	823,051	+0.39(+0.93%)
Aug 28, 2006	41.37	41.91	41.30	41.68	474,190	+0.24(+0.57%)
Aug 25, 2006	41.55	41.78	41.09	41.45	985,519	-0.26(-0.62%)
Aug 24, 2006	42.49	42.49	41.58	41.70	811,645	-0.64(-1.51%)
Aug 23, 2006	42.74	42.96	42.26	42.34	686,873	-0.40(-0.93%)
Aug 22, 2006	42.73	43.03	42.53	42.74	1,320,471	+0.01(+0.02%)
Aug 21, 2006	42.63	42.78	42.31	42.73	643,335	-0.02(-0.05%)
Aug 18, 2006	42.88	42.88	42.06	42.75	884,811	-0.12(-0.27%)
Aug 17, 2006	42.72	43.06	42.56	42.87	762,404	+0.11(+0.25%)
Aug 16, 2006	41.96	42.83	41.80	42.76	1,118,637	+0.87(+2.08%)
Aug 15, 2006	41.52	41.89	41.14	41.89	1,011,948	+0.87(+2.12%)
Aug 14, 2006	39.93	41.33	39.90	41.02	1,158,420	+1.27(+3.20%)
Aug 11, 2006	40.98	40.98	39.28	39.75	1,402,818	-1.23(-3.00%)
Aug 10, 2006	39.73	41.14	39.69	40.98	1,025,163	+1.16(+2.93%)
Aug 09, 2006	41.30	41.30	39.81	39.81	1,412,276	-1.48(-3.59%)
Aug 08, 2006	40.94	41.94	40.94	41.29	1,526,199	+0.04(+0.09%)
Aug 07, 2006	42.24	42.24	41.22	41.26	1,031,978	-0.98(-2.32%)
Aug 04, 2006	43.13	43.34	41.83	42.24	1,726,502	-0.59(-1.38%)
Aug 03, 2006	42.06	43.00	41.91	42.83	2,306,130	+1.22(+2.94%)
Aug 02, 2006	40.89	41.77	40.89	41.60	2,056,168	+0.76(+1.87%)
Aug 01, 2006	42.03	42.06	40.44	40.84	3,000,097	-1.92(-4.49%)
Jul 31, 2006	42.42	42.82	42.30	42.76	2,554,283	-0.65(-1.51%)
Jul 28, 2006	42.55	43.59	42.52	43.41	983,433	+0.91(+2.15%)
Jul 27, 2006	42.60	43.02	42.03	42.50	1,704,385	-0.10(-0.24%)
Jul 26, 2006	43.89	43.89	42.47	42.60	1,661,264	-1.24(-2.84%)
Jul 25, 2006	43.23	43.85	42.74	43.85	881,334	+0.52(+1.21%)
Jul 24, 2006	42.31	43.54	42.16	43.32	1,721,077	+1.35(+3.22%)
Jul 21, 2006	42.65	42.65	41.48	41.97	2,128,082	-0.75(-1.75%)
Jul 20, 2006	44.61	44.67	42.72	42.72	2,347,859	-1.73(-3.90%)
Jul 19, 2006	45.65	45.79	44.15	44.45	2,547,606	-0.05(-0.11%)
Jul 18, 2006	44.14	45.18	44.08	44.50	2,137,819	+0.90(+2.06%)
Jul 17, 2006	43.49	44.37	43.49	43.60	1,085,671	+0.26(+0.60%)
Jul 14, 2006	43.85	44.36	43.34	43.34	1,352,325	-0.19(-0.43%)
Jul 13, 2006	44.14	44.27	43.26	43.53	1,489,477	-0.94(-2.12%)
Jul 12, 2006	45.21	46.07	44.39	44.47	1,067,866	-0.85(-1.87%)
Jul 11, 2006	44.90	45.41	44.57	45.32	722,760	+0.35(+0.78%)
Jul 10, 2006	45.67	46.03	44.89	44.97	682,700	-0.58(-1.28%)
Jul 07, 2006	46.26	46.55	45.38	45.55	817,348	-0.80(-1.72%)
Jul 06, 2006	46.51	47.04	46.25	46.35	1,048,810	+0.29(+0.62%)
Jul 05, 2006	46.44	46.54	45.41	46.06	1,280,827	-0.43(-0.93%)
Jul 03, 2006	46.48	46.66	46.25	46.49	374,177	+0.05(+0.11%)
Jun 30, 2006	46.74	47.04	46.25	46.44	1,328,817	-0.25(-0.54%)
Jun 29, 2006	45.76	46.72	45.62	46.69	1,293,903	+1.22(+2.69%)
Jun 28, 2006	45.94	45.98	45.24	45.47	1,021,963	-0.29(-0.63%)
Jun 27, 2006	46.77	46.94	45.67	45.76	1,225,049	-1.00(-2.14%)
Jun 26, 2006	46.87	47.07	46.59	46.76	856,018	+0.09(+0.20%)
Jun 23, 2006	46.59	47.10	46.35	46.66	1,158,142	-0.24(-0.51%)
Jun 22, 2006	47.66	47.66	46.71	46.90	1,310,595	-0.76(-1.60%)
Jun 21, 2006	46.73	48.18	45.97	47.66	1,877,703	+0.77(+1.64%)
Jun 20, 2006	45.84	46.97	45.69	46.89	2,000,528	+1.05(+2.29%)
Jun 19, 2006	46.30	46.56	45.65	45.84	1,302,666	-0.38(-0.82%)
Jun 16, 2006	46.97	47.00	45.95	46.23	1,022,520	-0.70(-1.49%)
Jun 15, 2006	45.51	47.35	45.51	46.92	2,540,790	+1.63(+3.60%)
Jun 14, 2006	44.18	45.30	44.04	45.29	2,300,705	+1.19(+2.71%)
Jun 13, 2006	44.54	45.38	43.95	44.10	2,229,347	-0.43(-0.97%)
Jun 12, 2006	45.36	45.59	44.33	44.53	1,355,524	-0.74(-1.64%)
Jun 09, 2006	45.47	46.30	45.21	45.27	1,320,332	-0.02(-0.05%)
Jun 08, 2006	46.25	46.25	43.83	45.29	2,049,074	-0.98(-2.13%)
Jun 07, 2006	46.55	46.87	46.23	46.28	1,587,542	-0.27(-0.59%)
Jun 06, 2006	46.73	47.08	46.41	46.55	2,040,728	-0.04(-0.08%)
Jun 05, 2006	46.72	46.91	46.51	46.59	1,024,328	-0.23(-0.49%)
Jun 02, 2006	46.97	47.75	46.69	46.82	1,019,320	-0.16(-0.34%)
Jun 01, 2006	47.12	47.21	46.66	46.97	1,077,047	-0.35(-0.74%)
May 31, 2006	45.91	47.57	45.89	47.33	1,827,767	+1.50(+3.28%)
May 30, 2006	47.63	47.74	45.80	45.82	1,354,828	-1.98(-4.15%)
May 26, 2006	47.70	47.84	47.11	47.81	1,007,636	+0.22(+0.47%)
May 25, 2006	47.56	48.14	46.83	47.58	1,225,188	+0.56(+1.19%)
May 24, 2006	46.51	47.20	46.15	47.02	2,734,417	+0.49(+1.05%)
May 23, 2006	45.65	47.02	45.65	46.53	1,637,618	+1.21(+2.68%)
May 22, 2006	45.51	45.73	44.92	45.32	1,432,446	-0.69(-1.50%)
May 19, 2006	45.79	46.38	45.47	46.01	1,519,939	+0.29(+0.64%)
May 18, 2006	46.51	46.88	45.72	45.72	1,345,648	-0.69(-1.49%)
May 17, 2006	48.01	48.06	46.15	46.41	1,658,482	-1.60(-3.34%)
May 16, 2006	47.53	48.37	47.13	48.01	1,699,934	+0.79(+1.67%)
May 15, 2006	47.63	48.12	46.92	47.22	1,334,798	-1.03(-2.13%)
May 12, 2006	49.08	49.17	48.11	48.25	1,703,690	-0.83(-1.70%)
May 11, 2006	49.55	49.68	49.02	49.08	1,931,952	-0.40(-0.80%)
May 10, 2006	49.36	49.67	48.63	49.48	1,021,824	+0.09(+0.17%)
May 09, 2006	48.17	50.04	48.17	49.39	1,625,794	+1.21(+2.52%)
May 08, 2006	47.63	48.27	47.43	48.17	1,124,201	+0.73(+1.53%)
May 05, 2006	47.63	47.74	47.30	47.45	1,346,065	-0.02(-0.05%)
May 04, 2006	47.01	47.56	46.87	47.47	1,163,706	+0.45(+0.96%)
May 03, 2006	46.59	47.24	46.48	47.02	1,416,310	+0.44(+0.94%)
May 02, 2006	47.63	47.79	46.56	46.58	1,443,852	-0.87(-1.83%)
May 01, 2006	46.59	47.99	46.59	47.45	2,196,658	+0.61(+1.30%)
Apr 28, 2006	47.10	47.15	46.61	46.84	1,848,075	-0.26(-0.55%)
Apr 27, 2006	46.84	47.76	46.59	47.10	1,218,094	-0.02(-0.05%)
Apr 26, 2006	47.12	48.00	46.98	47.12	1,482,939	+0.12(+0.24%)
Apr 25, 2006	46.13	47.08	46.10	47.00	2,527,437	+0.69(+1.49%)
Apr 24, 2006	45.47	46.40	45.36	46.31	723,734	+0.66(+1.45%)
Apr 21, 2006	46.15	46.30	45.29	45.65	1,369,156	-0.74(-1.60%)
Apr 20, 2006	44.93	46.59	44.89	46.39	1,507,977	+1.52(+3.40%)
Apr 19, 2006	44.46	44.87	43.93	44.87	2,414,071	+1.22(+2.80%)
Apr 18, 2006	43.15	45.26	42.45	43.65	5,100,082	+3.17(+7.83%)
Apr 17, 2006	40.62	40.97	40.40	40.47	499,088	-0.20(-0.49%)
Apr 13, 2006	40.52	40.81	40.27	40.68	836,405	+0.15(+0.37%)
Apr 12, 2006	40.98	41.19	40.44	40.52	1,016,678	-0.52(-1.28%)
Apr 11, 2006	41.73	41.77	40.93	41.05	819,017	-0.72(-1.72%)
Apr 10, 2006	41.81	42.03	41.61	41.77	910,266	+0.02(+0.05%)
Apr 07, 2006	41.83	42.42	41.68	41.75	759,204	-0.08(-0.19%)
Apr 06, 2006	42.20	42.31	41.66	41.83	885,368	-0.47(-1.10%)
Apr 05, 2006	41.71	42.42	41.67	42.29	846,698	+0.58(+1.40%)
Apr 04, 2006	41.29	41.80	41.19	41.71	867,285	+0.37(+0.90%)

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.