Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.44	33.75	32.28	32.28	2,124,554	-1.19(-3.54%)
Apr 27, 2007	33.56	34.00	33.10	33.47	3,332,151	+0.05(+0.13%)
Apr 26, 2007	33.09	33.62	32.72	33.42	1,802,500	+0.15(+0.47%)
Apr 25, 2007	32.74	33.47	32.65	33.27	1,591,041	+0.97(+3.00%)
Apr 24, 2007	32.44	32.44	31.86	32.30	1,501,124	-0.10(-0.31%)
Apr 23, 2007	32.70	32.95	32.37	32.40	1,569,965	-0.14(-0.43%)
Apr 20, 2007	32.66	32.67	32.06	32.54	1,382,236	+0.17(+0.54%)
Apr 19, 2007	32.74	32.80	32.26	32.37	1,576,070	-0.53(-1.61%)
Apr 18, 2007	33.00	33.20	32.62	32.90	3,860,968	-0.66(-1.98%)
Apr 17, 2007	33.20	33.64	33.08	33.56	4,509,572	+0.48(+1.44%)
Apr 16, 2007	32.88	33.10	32.50	33.09	4,084,746	+0.40(+1.22%)
Apr 13, 2007	32.85	33.00	32.67	32.69	2,122,706	-0.16(-0.50%)
Apr 12, 2007	32.40	32.90	32.00	32.85	1,837,183	+0.74(+2.30%)
Apr 11, 2007	32.32	32.50	31.96	32.11	1,952,231	-0.21(-0.65%)
Apr 10, 2007	31.82	32.38	31.75	32.32	1,643,017	+0.54(+1.68%)
Apr 09, 2007	31.73	32.20	31.52	31.79	1,346,102	+0.12(+0.38%)
Apr 05, 2007	31.89	31.93	31.57	31.66	2,254,315	-0.09(-0.28%)
Apr 04, 2007	31.86	32.05	31.64	31.75	2,050,440	-0.28(-0.86%)
Apr 03, 2007	32.00	32.13	31.50	32.03	1,492,400	-0.07(-0.23%)
Apr 02, 2007	31.45	32.11	31.29	32.10	1,596,704	+0.71(+2.26%)
Mar 30, 2007	31.75	32.01	31.30	31.39	1,772,252	-0.34(-1.09%)
Mar 29, 2007	31.50	32.00	31.23	31.74	1,462,528	+0.41(+1.32%)
Mar 28, 2007	31.61	31.64	31.14	31.32	1,854,900	-0.14(-0.43%)
Mar 27, 2007	30.75	31.49	30.75	31.46	2,415,700	+0.23(+0.74%)
Mar 26, 2007	31.02	31.24	30.36	31.23	1,966,453	+0.27(+0.87%)
Mar 23, 2007	30.89	31.16	30.69	30.96	1,428,300	+0.27(+0.88%)
Mar 22, 2007	30.86	31.23	30.45	30.69	2,291,600	+0.30(+1.00%)
Mar 21, 2007	29.91	30.62	29.71	30.39	1,692,600	+0.65(+2.19%)
Mar 20, 2007	30.14	30.20	29.32	29.73	2,564,800	-0.50(-1.65%)
Mar 19, 2007	29.76	30.45	29.71	30.23	2,069,800	+0.97(+3.31%)
Mar 16, 2007	29.62	29.65	29.23	29.27	1,199,200	-0.18(-0.63%)
Mar 15, 2007	29.48	29.64	29.27	29.45	959,928	-0.01(-0.03%)
Mar 14, 2007	28.95	29.50	28.79	29.46	1,891,476	+0.54(+1.87%)
Mar 13, 2007	29.39	29.66	28.77	28.92	2,077,900	-0.47(-1.62%)
Mar 12, 2007	28.57	29.43	28.52	29.39	1,630,000	+0.54(+1.87%)
Mar 09, 2007	29.15	29.24	28.73	28.86	2,185,795	-0.20(-0.69%)
Mar 08, 2007	29.15	29.23	28.80	29.05	1,351,100	+0.18(+0.61%)
Mar 07, 2007	28.45	29.27	28.32	28.88	2,028,100	+0.42(+1.48%)
Mar 06, 2007	28.20	28.66	27.93	28.46	1,700,200	+0.77(+2.76%)
Mar 05, 2007	27.43	28.10	27.35	27.70	1,852,400	-0.22(-0.79%)
Mar 02, 2007	28.57	28.61	27.86	27.91	1,745,600	-0.52(-1.81%)
Mar 01, 2007	27.88	28.70	27.41	28.43	2,186,493	+0.07(+0.25%)
Feb 28, 2007	28.39	28.58	28.00	28.36	2,043,000	+0.04(+0.16%)
Feb 27, 2007	28.41	29.04	27.73	28.32	1,902,300	-0.79(-2.73%)
Feb 26, 2007	29.36	29.65	28.95	29.11	2,124,172	-0.25(-0.87%)
Feb 23, 2007	29.54	29.58	29.16	29.36	1,155,000	-0.04(-0.12%)
Feb 22, 2007	29.11	29.52	28.87	29.40	2,121,300	+0.22(+0.77%)
Feb 21, 2007	28.60	29.22	28.36	29.18	1,708,200	+0.57(+2.01%)
Feb 20, 2007	28.25	28.66	27.89	28.60	1,156,200	-0.07(-0.24%)
Feb 16, 2007	28.52	28.77	28.45	28.67	1,315,600	+0.24(+0.83%)
Feb 15, 2007	28.41	28.62	28.02	28.43	2,215,000	-0.14(-0.51%)
Feb 14, 2007	28.38	28.75	28.18	28.58	2,122,234	+0.28(+1.01%)
Feb 13, 2007	28.14	28.41	28.05	28.30	1,882,290	+0.42(+1.51%)
Feb 12, 2007	28.18	28.54	27.66	27.88	2,061,322	-0.83(-2.89%)
Feb 09, 2007	27.89	28.75	27.78	28.70	4,190,200	+0.79(+2.85%)
Feb 08, 2007	27.27	28.30	27.05	27.91	2,116,600	+0.59(+2.14%)
Feb 07, 2007	27.29	27.66	27.07	27.32	2,405,700	+0.13(+0.50%)
Feb 06, 2007	27.48	27.48	26.84	27.19	1,887,100	-0.01(-0.04%)
Feb 05, 2007	26.95	27.50	26.78	27.20	2,307,100	+0.57(+2.16%)
Feb 02, 2007	26.86	26.86	26.00	26.62	2,833,800	+0.14(+0.51%)
Feb 01, 2007	26.39	26.51	26.00	26.49	2,425,200	+0.24(+0.91%)
Jan 31, 2007	26.01	26.34	25.70	26.25	2,383,700	+0.20(+0.77%)
Jan 30, 2007	25.80	26.26	25.64	26.05	2,936,200	+0.48(+1.88%)
Jan 29, 2007	25.96	26.16	25.41	25.57	2,621,200	-0.44(-1.69%)
Jan 26, 2007	26.25	26.39	25.89	26.01	1,490,100	-0.12(-0.46%)
Jan 25, 2007	27.23	27.23	25.94	26.13	1,444,900	-0.65(-2.43%)
Jan 24, 2007	26.72	26.91	26.35	26.78	1,855,900	-0.15(-0.56%)
Jan 23, 2007	26.27	27.04	26.20	26.93	2,252,200	+0.93(+3.56%)
Jan 22, 2007	26.11	26.32	25.89	26.00	1,983,800	+0.29(+1.11%)
Jan 19, 2007	25.35	25.84	25.10	25.72	2,110,800	+0.46(+1.82%)
Jan 18, 2007	25.64	25.80	25.09	25.26	2,112,800	-0.35(-1.37%)
Jan 17, 2007	25.18	25.68	25.11	25.61	1,823,200	+0.39(+1.55%)
Jan 16, 2007	25.20	25.81	25.05	25.22	2,010,500	-0.61(-2.36%)
Jan 12, 2007	25.13	25.91	25.11	25.83	2,572,500	+0.75(+3.01%)
Jan 11, 2007	25.00	25.82	24.52	25.07	2,541,300	+0.00(+0.00%)
Jan 10, 2007	24.30	25.41	24.30	25.07	2,581,800	-0.37(-1.43%)
Jan 09, 2007	25.41	25.78	24.91	25.44	2,815,400	-0.33(-1.30%)
Jan 08, 2007	25.70	25.99	25.18	25.77	3,168,600	+0.84(+3.39%)
Jan 05, 2007	25.05	25.29	24.80	24.93	2,793,400	-0.17(-0.68%)
Jan 04, 2007	25.50	25.63	24.98	25.10	4,017,900	-0.60(-2.33%)
Jan 03, 2007	26.37	26.50	25.23	25.70	3,128,100	-0.82(-3.11%)
Dec 29, 2006	26.62	26.70	26.30	26.52	997,800	-0.20(-0.75%)
Dec 28, 2006	26.89	27.00	26.58	26.73	978,500	-0.16(-0.60%)
Dec 27, 2006	26.49	26.89	26.28	26.89	939,800	+0.40(+1.49%)
Dec 26, 2006	26.70	27.00	26.25	26.49	714,900	-0.34(-1.25%)
Dec 22, 2006	26.98	27.20	26.60	26.82	853,200	-0.08(-0.30%)
Dec 21, 2006	27.15	27.30	26.75	26.91	1,010,600	-0.20(-0.74%)
Dec 20, 2006	27.61	27.85	27.10	27.11	1,158,000	-0.52(-1.90%)
Dec 19, 2006	26.93	27.80	26.87	27.63	1,219,700	+0.38(+1.38%)
Dec 18, 2006	28.29	28.42	27.16	27.25	1,615,300	-1.07(-3.76%)
Dec 15, 2006	28.70	28.75	28.32	28.32	1,358,100	-0.43(-1.50%)
Dec 14, 2006	28.18	28.91	27.98	28.75	2,031,200	+0.70(+2.51%)
Dec 13, 2006	27.89	28.32	27.79	28.05	1,251,000	+0.21(+0.75%)
Dec 12, 2006	27.92	28.07	27.61	27.84	1,538,800	-0.04(-0.14%)
Dec 11, 2006	27.60	28.02	27.55	27.88	1,641,400	+0.08(+0.29%)
Dec 08, 2006	28.05	28.39	27.64	27.80	1,175,700	-0.18(-0.66%)
Dec 07, 2006	28.10	28.25	27.89	27.98	1,202,100	-0.18(-0.64%)
Dec 06, 2006	28.13	28.43	27.91	28.16	3,418,800	-0.11(-0.37%)
Dec 05, 2006	27.96	28.30	27.45	28.27	3,083,700	+0.42(+1.51%)
Dec 04, 2006	28.45	27.90	27.25	27.84	2,483,700	+0.20(+0.71%)
Dec 01, 2006	27.23	27.91	27.07	27.65	2,978,800	+0.49(+1.80%)
Nov 30, 2006	27.27	27.45	26.71	27.16	2,174,900	-0.13(-0.48%)
Nov 29, 2006	26.66	27.30	26.62	27.29	1,817,300	+0.81(+3.08%)
Nov 28, 2006	26.19	26.52	26.18	26.48	1,999,600	+0.31(+1.18%)
Nov 27, 2006	26.56	26.66	26.12	26.16	1,783,000	-0.39(-1.49%)
Nov 24, 2006	27.56	27.56	26.50	26.56	547,600	-0.16(-0.58%)
Nov 22, 2006	26.91	27.07	26.25	26.71	1,907,600	-0.43(-1.57%)
Nov 21, 2006	26.39	27.30	26.32	27.14	2,502,400	+0.87(+3.31%)
Nov 20, 2006	26.25	26.47	25.99	26.27	2,608,700	-0.11(-0.40%)
Nov 17, 2006	26.23	26.50	25.88	26.38	3,073,300	+0.09(+0.32%)
Nov 16, 2006	27.27	27.30	26.22	26.29	2,203,500	-0.91(-3.35%)
Nov 15, 2006	26.55	27.43	26.55	27.20	2,854,800	+0.71(+2.68%)
Nov 14, 2006	26.70	26.80	26.32	26.49	2,237,100	-0.10(-0.36%)
Nov 13, 2006	26.45	26.83	26.25	26.59	2,053,200	-0.24(-0.91%)
Nov 10, 2006	26.62	26.90	26.46	26.83	2,178,400	-0.10(-0.37%)
Nov 09, 2006	26.74	27.36	26.41	26.93	3,303,900	+0.34(+1.28%)
Nov 08, 2006	25.88	26.62	25.80	26.59	3,034,100	+0.66(+2.55%)
Nov 07, 2006	26.05	26.07	25.62	25.93	1,766,600	-0.07(-0.25%)
Nov 06, 2006	25.54	26.16	25.36	26.00	1,817,300	+0.29(+1.11%)
Nov 03, 2006	25.11	25.77	25.00	25.71	2,697,000	+0.98(+3.96%)
Nov 02, 2006	24.64	24.93	24.46	24.73	2,118,700	-0.21(-0.84%)
Nov 01, 2006	25.55	25.58	24.65	24.94	3,090,700	-0.11(-0.44%)
Oct 31, 2006	25.26	25.39	24.59	25.05	2,974,100	-0.25(-0.99%)
Oct 30, 2006	25.05	25.54	24.96	25.30	2,620,000	-0.16(-0.65%)
Oct 27, 2006	25.70	25.95	25.39	25.46	1,336,600	-0.39(-1.53%)
Oct 26, 2006	26.18	26.20	25.36	25.86	2,094,500	-0.08(-0.31%)
Oct 25, 2006	25.43	26.43	25.20	25.94	2,778,500	+0.42(+1.65%)
Oct 24, 2006	24.56	25.68	24.56	25.52	2,136,500	+0.78(+3.15%)
Oct 23, 2006	24.65	24.97	24.30	24.74	1,659,200	-0.14(-0.54%)
Oct 20, 2006	25.70	25.70	24.79	24.88	2,052,800	-0.58(-2.28%)
Oct 19, 2006	24.77	25.45	24.59	25.45	1,953,900	+0.79(+3.20%)
Oct 18, 2006	25.14	25.40	24.31	24.66	2,629,300	-0.43(-1.69%)
Oct 17, 2006	25.46	25.50	24.73	25.09	2,341,700	-0.47(-1.84%)
Oct 16, 2006	24.66	25.61	24.59	25.56	2,964,600	+1.20(+4.95%)
Oct 13, 2006	24.16	24.55	24.07	24.36	2,147,800	+0.32(+1.35%)
Oct 12, 2006	23.10	24.03	23.07	24.03	1,893,300	+1.01(+4.39%)
Oct 11, 2006	23.46	23.55	22.86	23.02	2,275,000	-0.45(-1.90%)
Oct 10, 2006	22.91	23.68	22.89	23.46	2,054,800	+0.52(+2.24%)
Oct 09, 2006	23.67	23.75	22.93	22.95	1,679,500	-0.53(-2.24%)
Oct 06, 2006	23.23	23.64	23.00	23.48	1,976,100	-0.00(-0.02%)
Oct 05, 2006	23.45	23.89	23.21	23.48	2,478,100	+0.43(+1.87%)
Oct 04, 2006	22.60	23.22	22.30	23.05	2,929,900	+0.48(+2.15%)
Oct 03, 2006	23.38	23.41	22.54	22.57	3,394,000	-1.14(-4.83%)
Oct 02, 2006	24.19	24.21	23.67	23.71	2,598,500	-0.45(-1.84%)
Sep 29, 2006	23.80	24.32	23.54	24.16	3,255,900	+0.42(+1.75%)
Sep 28, 2006	23.66	23.99	23.45	23.74	2,550,100	+0.23(+1.00%)
Sep 27, 2006	23.25	23.62	22.87	23.50	2,772,300	+0.45(+1.95%)
Sep 26, 2006	22.27	23.14	22.27	23.05	2,895,000	+0.79(+3.52%)
Sep 25, 2006	22.00	22.45	21.39	22.27	3,518,100	-0.18(-0.80%)
Sep 22, 2006	22.62	22.62	22.07	22.45	1,847,300	+0.07(+0.34%)
Sep 21, 2006	22.05	22.76	22.05	22.38	2,158,400	+0.38(+1.73%)
Sep 20, 2006	22.82	23.25	21.93	22.00	3,213,000	-0.98(-4.27%)
Sep 19, 2006	23.68	23.75	22.89	22.98	2,874,600	-0.47(-2.00%)
Sep 18, 2006	22.96	23.45	22.55	23.45	2,759,600	+1.14(+5.13%)
Sep 15, 2006	22.38	22.68	22.17	22.30	2,529,800	+0.02(+0.09%)
Sep 14, 2006	22.82	23.20	22.15	22.28	1,844,900	-0.54(-2.39%)
Sep 13, 2006	22.17	23.27	22.17	22.82	2,370,500	+0.73(+3.30%)
Sep 12, 2006	22.52	22.89	21.91	22.09	2,434,100	-0.43(-1.89%)
Sep 11, 2006	22.95	23.04	22.43	22.52	2,849,000	-0.73(-3.12%)
Sep 08, 2006	24.50	24.64	23.21	23.25	2,438,700	-1.17(-4.79%)
Sep 07, 2006	24.21	24.68	23.90	24.41	2,091,600	+0.22(+0.91%)
Sep 06, 2006	24.82	24.93	24.14	24.20	2,295,900	-1.08(-4.27%)
Sep 05, 2006	24.45	25.32	24.34	25.27	2,660,500	+0.80(+3.29%)
Sep 01, 2006	24.20	24.48	24.05	24.47	877,600	+0.51(+2.13%)
Aug 31, 2006	24.09	24.52	23.88	23.96	1,265,200	-0.12(-0.50%)
Aug 30, 2006	24.62	24.68	23.73	24.08	1,826,800	-0.65(-2.61%)
Aug 29, 2006	24.25	24.74	24.05	24.73	1,318,700	+0.38(+1.56%)
Aug 28, 2006	24.68	24.94	24.27	24.34	1,505,400	-0.54(-2.17%)
Aug 25, 2006	25.30	25.60	24.89	24.89	2,142,000	+0.01(+0.04%)
Aug 24, 2006	24.58	24.93	24.32	24.88	1,497,300	+0.30(+1.24%)
Aug 23, 2006	24.80	24.98	24.41	24.57	1,737,100	-0.32(-1.31%)
Aug 22, 2006	24.59	24.96	24.57	24.89	1,287,100	+0.30(+1.24%)
Aug 21, 2006	24.55	24.75	24.29	24.59	1,174,000	+0.18(+0.72%)
Aug 18, 2006	24.12	24.50	23.82	24.41	1,171,000	+0.63(+2.67%)
Aug 17, 2006	24.02	24.13	23.53	23.78	1,591,400	-0.54(-2.20%)
Aug 16, 2006	24.10	24.68	24.01	24.32	1,699,400	+0.26(+1.08%)
Aug 15, 2006	23.84	24.09	23.47	24.05	1,135,800	+0.55(+2.36%)
Aug 14, 2006	23.88	23.95	23.42	23.50	1,905,200	-0.52(-2.19%)
Aug 11, 2006	24.57	24.59	23.73	24.02	1,649,700	-0.48(-1.94%)
Aug 10, 2006	24.10	24.57	23.71	24.50	1,399,200	+0.15(+0.62%)
Aug 09, 2006	24.84	25.05	24.11	24.35	2,153,100	-0.26(-1.08%)
Aug 08, 2006	24.82	25.15	24.43	24.61	1,636,400	-0.15(-0.61%)
Aug 07, 2006	25.18	25.24	24.52	24.77	1,411,500	-0.11(-0.44%)
Aug 04, 2006	25.65	25.82	24.57	24.88	1,966,900	-0.56(-2.20%)
Aug 03, 2006	24.90	25.64	24.80	25.43	1,877,800	+0.11(+0.43%)
Aug 02, 2006	25.55	26.04	25.07	25.32	1,974,200	+0.12(+0.50%)
Aug 01, 2006	25.12	25.45	24.91	25.20	1,504,900	-0.00(-0.02%)
Jul 31, 2006	24.98	25.32	24.88	25.20	2,192,800	+0.49(+2.00%)
Jul 28, 2006	24.62	25.16	24.20	24.71	2,013,900	-0.19(-0.76%)
Jul 27, 2006	25.20	25.46	24.62	24.90	5,137,000	+0.90(+3.75%)
Jul 26, 2006	23.27	24.25	23.14	24.00	2,951,200	+0.75(+3.25%)
Jul 25, 2006	22.62	23.36	22.45	23.25	3,089,100	+0.76(+3.36%)
Jul 24, 2006	21.84	22.57	21.88	22.49	1,896,800	+0.64(+2.95%)
Jul 21, 2006	22.93	22.57	21.80	21.84	2,576,600	-1.08(-4.71%)
Jul 20, 2006	24.05	24.23	22.89	22.93	1,986,800	-1.11(-4.62%)
Jul 19, 2006	23.55	24.12	23.45	24.04	1,820,800	+0.44(+1.86%)
Jul 18, 2006	23.66	24.20	23.26	23.59	2,843,200	-0.04(-0.17%)
Jul 17, 2006	24.25	24.26	23.45	23.64	1,742,300	-0.88(-3.57%)
Jul 14, 2006	24.62	24.76	23.84	24.51	1,769,200	+0.09(+0.37%)
Jul 13, 2006	24.95	25.05	24.28	24.42	2,410,700	-0.48(-1.93%)
Jul 12, 2006	24.55	24.98	24.48	24.90	2,530,500	+0.44(+1.80%)
Jul 11, 2006	23.88	24.51	23.80	24.46	2,325,100	+0.85(+3.60%)
Jul 10, 2006	23.49	24.05	23.30	23.61	2,655,400	+0.75(+3.26%)
Jul 07, 2006	23.43	23.66	22.79	22.86	1,522,000	-0.46(-1.97%)
Jul 06, 2006	23.88	24.02	23.25	23.32	1,789,700	-0.66(-2.73%)
Jul 05, 2006	24.02	24.07	23.09	23.98	2,108,100	-0.32(-1.30%)
Jul 03, 2006	24.01	24.32	23.88	24.30	454,800	+0.41(+1.72%)
Jun 30, 2006	23.80	24.11	23.55	23.89	1,418,100	+0.11(+0.44%)
Jun 29, 2006	22.77	23.79	22.73	23.78	1,763,500	+1.21(+5.36%)
Jun 28, 2006	22.55	22.66	22.25	22.57	1,135,600	+0.15(+0.67%)
Jun 27, 2006	22.51	23.16	22.26	22.42	1,274,000	-0.26(-1.17%)
Jun 26, 2006	22.42	22.73	22.11	22.68	996,400	+0.26(+1.18%)
Jun 23, 2006	21.95	22.50	21.95	22.42	1,360,900	+0.65(+2.99%)
Jun 22, 2006	21.70	21.98	21.45	21.77	1,182,500	+0.07(+0.32%)
Jun 21, 2006	21.27	22.00	21.15	21.70	1,609,600	+0.53(+2.50%)
Jun 20, 2006	21.80	21.95	21.05	21.17	1,397,900	-0.38(-1.76%)
Jun 19, 2006	22.45	22.45	21.50	21.55	1,450,100	-0.96(-4.29%)
Jun 16, 2006	22.56	22.71	22.25	22.52	1,851,500	-0.25(-1.10%)
Jun 15, 2006	22.05	22.86	22.05	22.77	2,164,100	+1.03(+4.71%)
Jun 14, 2006	21.18	21.97	21.16	21.74	2,147,100	+0.48(+2.28%)
Jun 13, 2006	21.50	22.09	21.09	21.25	1,900,600	-0.53(-2.41%)
Jun 12, 2006	22.74	22.88	21.71	21.78	1,200,200	-0.92(-4.05%)
Jun 09, 2006	22.97	23.05	22.30	22.70	1,892,100	-0.14(-0.63%)
Jun 08, 2006	21.91	22.93	21.68	22.84	4,028,200	+0.79(+3.56%)
Jun 07, 2006	22.82	22.86	22.01	22.06	2,539,700	-1.05(-4.56%)
Jun 06, 2006	23.30	23.64	22.86	23.11	2,400,000	-0.28(-1.20%)
Jun 05, 2006	24.55	24.67	23.32	23.39	2,213,700	-0.96(-3.92%)
Jun 02, 2006	24.18	24.43	23.78	24.35	2,092,200	+0.81(+3.44%)
Jun 01, 2006	23.24	23.61	23.00	23.54	1,819,600	+0.09(+0.38%)
May 31, 2006	22.93	23.50	22.82	23.45	2,033,900	+0.52(+2.25%)
May 30, 2006	23.58	23.64	22.90	22.93	1,681,600	-0.39(-1.69%)
May 26, 2006	23.35	23.59	23.11	23.33	1,643,600	-0.04(-0.17%)
May 25, 2006	23.16	23.45	22.76	23.37	2,906,600	+0.51(+2.23%)
May 24, 2006	23.10	23.68	22.19	22.86	3,185,500	-3.29(-12.58%)
May 23, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 22, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 19, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 18, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 17, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 16, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 15, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 12, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 11, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 10, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 09, 2006	26.15	26.15	26.15	26.15	0	+0.00(+0.00%)
May 08, 2006	26.74	26.84	26.09	26.15	824,700	-0.82(-3.02%)
May 05, 2006	26.55	27.11	26.46	26.96	2,078,900	+0.73(+2.80%)
May 04, 2006	25.62	26.29	25.54	26.23	1,855,400	+0.18(+0.71%)
May 03, 2006	26.55	26.55	25.64	26.05	1,609,900	-0.50(-1.90%)
May 02, 2006	26.00	26.58	25.71	26.55	1,598,300	+0.77(+2.97%)

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.