Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.80	29.81	29.36	29.36	21,137,130	-0.29(-0.98%)
Apr 27, 2007	29.59	29.74	29.54	29.65	14,472,209	+0.12(+0.39%)
Apr 26, 2007	29.99	30.12	29.53	29.54	21,253,526	-0.49(-1.62%)
Apr 25, 2007	29.92	30.09	29.64	30.02	46,680,612	+0.23(+0.79%)
Apr 24, 2007	29.54	29.82	29.42	29.79	21,259,026	+0.25(+0.85%)
Apr 23, 2007	29.65	29.78	29.53	29.54	19,855,680	-0.09(-0.32%)
Apr 20, 2007	29.84	29.85	29.51	29.63	25,678,968	+0.06(+0.22%)
Apr 19, 2007	29.63	29.91	29.24	29.57	35,235,808	-0.29(-0.97%)
Apr 18, 2007	29.67	30.06	29.65	29.86	36,896,552	+0.22(+0.73%)
Apr 17, 2007	29.60	29.72	29.49	29.64	21,235,242	+0.09(+0.29%)
Apr 16, 2007	29.78	29.80	29.48	29.56	20,493,812	-0.08(-0.27%)
Apr 13, 2007	29.98	29.99	29.59	29.64	18,733,982	-0.17(-0.56%)
Apr 12, 2007	29.61	29.83	29.57	29.80	22,958,912	+0.19(+0.65%)
Apr 11, 2007	29.94	30.04	29.54	29.61	27,907,888	-0.28(-0.94%)
Apr 10, 2007	29.95	30.04	29.87	29.89	25,592,130	+0.11(+0.37%)
Apr 09, 2007	30.29	30.29	29.68	29.78	30,280,214	-0.36(-1.20%)
Apr 05, 2007	30.01	30.24	30.05	30.14	39,562,960	+0.13(+0.44%)
Apr 04, 2007	29.91	30.08	29.78	30.01	65,273,732	+0.34(+1.13%)
Apr 03, 2007	29.32	29.74	29.30	29.68	66,016,616	+0.61(+2.10%)
Apr 02, 2007	28.60	29.16	28.51	29.07	56,099,440	-8.35(-22.31%)
Mar 30, 2007	36.94	37.41	36.81	37.41	29,964,662	+0.29(+0.77%)
Mar 29, 2007	36.92	37.21	36.65	37.13	25,494,222	+0.40(+1.08%)
Mar 28, 2007	36.25	36.94	36.25	36.73	37,817,380	+0.48(+1.33%)
Mar 27, 2007	36.11	36.41	35.97	36.25	25,413,982	+0.06(+0.15%)
Mar 26, 2007	36.30	36.49	36.04	36.19	36,019,980	-0.22(-0.61%)
Mar 23, 2007	36.73	36.99	36.42	36.42	27,434,324	-0.29(-0.79%)
Mar 22, 2007	36.58	36.93	36.22	36.71	29,162,052	+0.02(+0.06%)
Mar 21, 2007	36.57	36.75	36.28	36.68	39,510,696	+0.11(+0.31%)
Mar 20, 2007	36.31	36.57	36.13	36.57	31,900,850	+0.26(+0.72%)
Mar 19, 2007	35.78	36.37	35.55	36.31	44,888,680	+0.21(+0.58%)
Mar 16, 2007	36.08	36.24	35.97	36.10	60,992,008	-0.01(-0.02%)
Mar 15, 2007	35.53	36.26	35.52	36.11	40,779,868	+0.36(+1.01%)
Mar 14, 2007	35.73	36.00	35.43	35.75	81,588,368	-0.06(-0.17%)
Mar 13, 2007	36.92	36.49	35.80	35.81	62,934,456	-1.12(-3.02%)
Mar 12, 2007	36.91	37.22	36.79	36.92	69,494,784	-0.09(-0.23%)
Mar 09, 2007	36.64	37.04	36.30	37.01	46,747,324	+0.38(+1.05%)
Mar 08, 2007	36.49	36.75	36.32	36.62	26,521,570	+0.38(+1.03%)
Mar 07, 2007	36.00	36.50	35.80	36.25	35,332,288	+0.28(+0.78%)
Mar 06, 2007	35.51	36.03	35.40	35.97	34,431,944	+0.94(+2.69%)
Mar 05, 2007	35.36	35.71	35.02	35.03	29,292,068	-0.54(-1.52%)
Mar 02, 2007	35.70	36.00	35.41	35.57	24,020,988	-0.37(-1.02%)
Mar 01, 2007	35.51	36.16	35.38	35.93	32,068,366	+0.03(+0.07%)
Feb 28, 2007	35.38	36.22	35.36	35.91	42,149,388	+0.69(+1.95%)
Feb 27, 2007	36.32	36.43	34.58	35.22	41,277,684	-1.28(-3.50%)
Feb 26, 2007	36.31	36.60	36.28	36.50	12,847,290	+0.12(+0.34%)
Feb 23, 2007	36.15	36.52	35.96	36.38	14,208,068	+0.23(+0.64%)
Feb 22, 2007	36.37	36.43	36.07	36.15	25,273,862	-0.22(-0.61%)
Feb 21, 2007	36.62	36.85	36.34	36.37	17,516,516	-0.23(-0.63%)
Feb 20, 2007	36.73	36.96	36.43	36.60	18,399,490	-0.13(-0.35%)
Feb 16, 2007	36.64	36.75	36.46	36.73	16,955,798	+0.05(+0.14%)
Feb 15, 2007	36.81	36.90	36.60	36.68	23,628,790	-0.13(-0.36%)
Feb 14, 2007	36.65	36.84	36.43	36.81	18,414,092	+0.14(+0.40%)
Feb 13, 2007	36.52	36.71	36.44	36.66	18,741,120	+0.19(+0.53%)
Feb 12, 2007	36.33	36.61	36.28	36.47	18,032,906	+0.09(+0.25%)
Feb 09, 2007	36.24	36.56	36.22	36.38	17,378,274	+0.07(+0.20%)
Feb 08, 2007	36.47	36.60	36.10	36.31	26,845,938	-0.32(-0.88%)
Feb 07, 2007	36.65	36.80	36.51	36.63	16,715,927	-0.02(-0.05%)
Feb 06, 2007	37.01	37.03	36.56	36.65	25,594,708	-0.37(-0.99%)
Feb 05, 2007	36.91	37.06	36.79	37.02	15,589,327	+0.14(+0.37%)
Feb 02, 2007	37.27	37.32	36.77	36.88	22,806,138	-0.39(-1.05%)
Feb 01, 2007	37.27	37.43	36.95	37.27	27,331,080	+0.04(+0.10%)
Jan 31, 2007	37.30	37.69	36.75	37.23	43,536,984	-0.06(-0.17%)
Jan 30, 2007	37.60	37.71	37.28	37.30	26,158,712	-0.22(-0.59%)
Jan 29, 2007	37.86	38.32	37.52	37.52	28,955,730	+0.03(+0.07%)
Jan 26, 2007	37.62	37.71	37.34	37.49	18,049,070	+0.06(+0.17%)
Jan 25, 2007	37.62	37.79	37.40	37.43	16,656,780	-0.03(-0.08%)
Jan 24, 2007	37.47	37.60	37.31	37.46	14,946,695	+0.07(+0.18%)
Jan 23, 2007	37.10	37.49	37.07	37.39	15,648,708	+0.29(+0.79%)
Jan 22, 2007	37.07	37.28	36.91	37.10	19,964,994	-0.08(-0.22%)
Jan 19, 2007	37.47	37.52	37.06	37.18	23,850,590	-0.29(-0.78%)
Jan 18, 2007	37.40	37.95	37.40	37.47	20,475,720	-0.26(-0.70%)
Jan 17, 2007	38.10	38.17	37.64	37.74	19,120,514	-0.31(-0.81%)
Jan 16, 2007	37.78	38.13	37.49	38.04	20,890,918	+0.37(+0.98%)
Jan 12, 2007	38.10	38.20	37.41	37.67	31,207,288	-0.42(-1.10%)
Jan 11, 2007	38.10	38.56	38.07	38.09	32,845,786	+0.09(+0.24%)
Jan 10, 2007	37.69	38.10	37.45	38.00	27,500,774	+0.46(+1.21%)
Jan 09, 2007	37.51	37.74	37.45	37.54	21,196,274	+0.06(+0.16%)
Jan 08, 2007	37.14	37.51	36.90	37.48	19,734,746	+0.35(+0.95%)
Jan 05, 2007	37.45	37.47	37.05	37.13	19,280,116	-0.21(-0.57%)
Jan 04, 2007	37.24	37.44	36.96	37.34	29,190,204	+0.49(+1.32%)
Jan 03, 2007	36.68	37.13	36.64	36.86	22,046,152	+0.29(+0.80%)
Dec 29, 2006	36.61	36.80	36.46	36.56	10,861,128	-0.17(-0.48%)
Dec 28, 2006	36.56	36.83	36.48	36.74	10,813,482	+0.18(+0.49%)
Dec 27, 2006	36.36	36.63	36.34	36.56	9,021,014	+0.26(+0.72%)
Dec 26, 2006	36.33	36.34	35.87	36.30	9,215,588	+0.18(+0.50%)
Dec 22, 2006	36.24	36.64	36.03	36.12	17,470,984	-0.40(-1.10%)
Dec 21, 2006	36.62	36.74	36.48	36.52	15,387,478	+0.02(+0.05%)
Dec 20, 2006	36.70	36.75	36.47	36.50	16,240,642	-0.10(-0.28%)
Dec 19, 2006	36.48	36.72	36.41	36.61	19,099,390	+0.12(+0.34%)
Dec 18, 2006	36.50	36.88	36.32	36.48	21,066,010	+0.18(+0.49%)
Dec 15, 2006	36.22	36.38	36.20	36.30	31,852,970	+0.10(+0.28%)
Dec 14, 2006	35.90	36.30	35.87	36.20	22,206,928	+0.17(+0.46%)
Dec 13, 2006	36.03	36.26	35.88	36.04	38,893,984	-0.09(-0.25%)
Dec 12, 2006	36.34	36.36	36.04	36.13	21,638,698	-0.10(-0.27%)
Dec 11, 2006	36.12	36.31	36.05	36.22	9,859,392	+0.08(+0.22%)
Dec 08, 2006	36.15	36.36	36.01	36.14	11,963,318	-0.06(-0.15%)
Dec 07, 2006	36.00	36.45	35.90	36.20	21,811,914	+0.34(+0.95%)
Dec 06, 2006	36.07	36.07	35.73	35.86	14,032,741	+0.06(+0.15%)
Dec 05, 2006	36.05	36.05	35.72	35.80	20,578,522	-0.16(-0.44%)
Dec 04, 2006	36.09	36.09	35.73	35.96	19,317,198	+0.17(+0.48%)
Dec 01, 2006	35.71	35.88	35.55	35.79	15,027,670	-0.09(-0.25%)
Nov 30, 2006	35.93	36.00	35.67	35.88	16,338,985	-0.05(-0.14%)
Nov 29, 2006	35.57	35.94	35.50	35.93	22,749,338	+0.29(+0.81%)
Nov 28, 2006	35.62	35.78	35.49	35.64	13,648,289	+0.10(+0.28%)
Nov 27, 2006	35.77	35.92	35.44	35.54	22,432,014	-0.14(-0.39%)
Nov 24, 2006	35.68	35.84	35.61	35.68	4,811,520	-0.16(-0.44%)
Nov 22, 2006	35.78	35.96	35.39	35.84	11,306,604	+0.00(+0.01%)
Nov 21, 2006	36.30	36.32	35.80	35.84	16,409,867	-0.33(-0.92%)
Nov 20, 2006	36.22	36.45	36.03	36.17	24,914,288	-0.05(-0.14%)
Nov 17, 2006	35.62	36.37	35.47	36.22	48,459,756	+0.61(+1.72%)
Nov 16, 2006	35.15	35.81	35.07	35.61	26,073,512	+0.56(+1.60%)
Nov 15, 2006	34.94	35.26	34.87	35.04	21,065,306	+0.47(+1.37%)
Nov 14, 2006	34.49	34.60	34.23	34.57	16,450,237	+0.13(+0.37%)
Nov 13, 2006	34.38	34.72	34.38	34.44	9,996,932	-0.04(-0.11%)
Nov 10, 2006	34.38	34.54	34.23	34.48	10,485,594	+0.03(+0.09%)
Nov 09, 2006	34.72	34.72	34.29	34.45	17,987,106	-0.25(-0.72%)
Nov 08, 2006	34.51	34.91	34.37	34.70	20,503,650	+0.48(+1.39%)
Nov 07, 2006	34.49	34.63	34.17	34.23	21,877,162	-0.40(-1.17%)
Nov 06, 2006	34.47	34.72	34.39	34.63	12,399,875	+0.04(+0.12%)
Nov 03, 2006	34.63	34.75	34.43	34.59	11,266,469	-0.08(-0.22%)
Nov 02, 2006	34.68	34.78	34.51	34.66	13,834,647	-0.04(-0.11%)
Nov 01, 2006	34.93	34.93	34.47	34.70	19,778,400	+0.05(+0.15%)
Oct 31, 2006	34.89	35.02	34.60	34.65	19,089,766	-0.16(-0.45%)
Oct 30, 2006	34.87	35.00	34.73	34.81	11,779,776	-0.06(-0.18%)
Oct 27, 2006	34.73	34.94	34.41	34.87	26,976,904	+0.12(+0.34%)
Oct 26, 2006	35.04	35.30	34.60	34.75	34,600,700	-0.23(-0.65%)
Oct 25, 2006	33.66	35.34	33.66	34.98	87,814,008	+0.97(+2.86%)
Oct 24, 2006	33.86	34.53	33.45	34.01	57,797,392	-0.14(-0.42%)
Oct 23, 2006	34.16	34.40	34.09	34.15	30,055,808	+0.21(+0.61%)
Oct 20, 2006	34.17	34.17	33.83	33.94	26,459,374	-0.22(-0.65%)
Oct 19, 2006	33.70	34.19	33.62	34.17	35,545,636	+0.79(+2.36%)
Oct 18, 2006	33.50	33.55	33.16	33.38	20,187,262	+0.04(+0.11%)
Oct 17, 2006	33.58	33.65	33.28	33.34	14,945,287	-0.35(-1.05%)
Oct 16, 2006	34.00	34.03	33.50	33.69	14,149,861	-0.23(-0.69%)
Oct 13, 2006	33.74	33.94	33.43	33.93	20,144,546	+0.36(+1.08%)
Oct 12, 2006	33.74	33.74	33.39	33.57	18,207,028	-0.02(-0.06%)
Oct 11, 2006	33.25	33.63	33.23	33.59	21,303,066	+0.33(+1.00%)
Oct 10, 2006	33.72	33.87	33.06	33.25	26,345,774	-0.30(-0.89%)
Oct 09, 2006	33.59	33.60	33.31	33.55	17,946,032	+0.06(+0.17%)
Oct 06, 2006	33.47	33.61	33.23	33.50	22,567,674	+0.09(+0.28%)
Oct 05, 2006	32.96	33.43	32.83	33.40	23,633,720	+0.64(+1.95%)
Oct 04, 2006	32.38	32.87	32.25	32.76	30,593,290	+0.54(+1.67%)
Oct 03, 2006	32.62	32.65	32.15	32.23	27,164,906	-0.38(-1.18%)
Oct 02, 2006	32.76	32.83	32.59	32.61	19,257,584	-0.00(-0.01%)
Sep 29, 2006	32.81	32.97	32.59	32.62	21,116,942	-0.18(-0.55%)
Sep 28, 2006	32.98	33.17	32.69	32.79	40,448,460	-0.14(-0.41%)
Sep 27, 2006	32.42	33.04	32.38	32.93	52,295,832	+0.65(+2.02%)
Sep 26, 2006	32.81	32.81	31.98	32.28	100,938,664	-0.55(-1.69%)
Sep 25, 2006	34.08	34.21	32.51	32.83	111,549,352	-2.24(-6.39%)
Sep 22, 2006	35.06	35.11	34.63	35.07	15,479,953	+0.17(+0.48%)
Sep 21, 2006	35.10	35.22	34.81	34.91	16,609,134	-0.28(-0.80%)
Sep 20, 2006	35.15	35.20	34.83	35.19	23,894,950	+0.03(+0.09%)
Sep 19, 2006	35.34	35.41	34.95	35.16	34,333,132	-0.17(-0.49%)
Sep 18, 2006	35.59	35.63	35.15	35.33	12,508,545	-0.09(-0.25%)
Sep 15, 2006	35.47	35.49	35.20	35.42	36,107,292	+0.04(+0.12%)
Sep 14, 2006	35.25	35.47	35.24	35.38	23,094,830	+0.13(+0.36%)
Sep 13, 2006	34.94	35.26	34.75	35.25	28,602,730	-0.14(-0.39%)
Sep 12, 2006	35.51	35.63	35.03	35.39	27,699,102	-0.12(-0.35%)
Sep 11, 2006	35.28	35.59	35.26	35.51	22,144,730	+0.16(+0.46%)
Sep 08, 2006	35.06	35.41	34.97	35.35	22,503,600	+0.38(+1.08%)
Sep 07, 2006	35.26	35.35	34.88	34.97	21,496,230	-0.23(-0.64%)
Sep 06, 2006	34.98	35.29	34.98	35.20	14,920,173	-0.01(-0.02%)
Sep 05, 2006	35.68	35.71	35.16	35.21	21,965,412	-0.50(-1.41%)
Sep 01, 2006	35.80	35.86	35.62	35.71	9,950,929	+0.12(+0.33%)
Aug 31, 2006	36.00	36.01	35.59	35.59	14,609,419	-0.38(-1.05%)
Aug 30, 2006	35.79	36.04	35.38	35.97	23,583,492	+0.38(+1.07%)
Aug 29, 2006	35.83	35.94	35.41	35.59	20,229,510	-0.22(-0.62%)
Aug 28, 2006	35.98	36.22	35.79	35.81	20,984,566	-0.02(-0.06%)
Aug 25, 2006	35.84	35.99	35.77	35.83	11,909,335	-0.15(-0.43%)
Aug 24, 2006	35.79	36.00	35.66	35.99	12,828,453	+0.34(+0.94%)
Aug 23, 2006	35.63	35.77	35.56	35.65	8,770,346	+0.02(+0.05%)
Aug 22, 2006	35.70	35.90	35.53	35.63	14,294,441	-0.04(-0.11%)
Aug 21, 2006	35.58	35.99	35.57	35.67	21,791,260	-0.11(-0.30%)
Aug 18, 2006	35.58	35.98	35.32	35.78	51,201,620	+1.37(+3.99%)
Aug 17, 2006	34.38	34.73	34.03	34.40	29,064,636	+0.00(+0.01%)
Aug 16, 2006	34.52	34.52	34.26	34.40	15,947,726	-0.09(-0.27%)
Aug 15, 2006	34.61	34.62	34.36	34.49	10,926,846	+0.17(+0.50%)
Aug 14, 2006	34.50	34.80	34.31	34.32	12,019,648	-0.12(-0.35%)
Aug 11, 2006	34.32	34.50	34.23	34.44	7,802,174	+0.12(+0.35%)
Aug 10, 2006	34.23	34.39	34.15	34.32	10,988,339	+0.17(+0.50%)
Aug 09, 2006	34.21	34.35	34.08	34.15	10,229,293	-0.06(-0.17%)
Aug 08, 2006	33.94	34.22	33.77	34.21	14,108,082	+0.51(+1.52%)
Aug 07, 2006	34.04	34.11	33.65	33.70	17,029,262	-0.34(-1.00%)
Aug 04, 2006	34.40	34.40	33.97	34.04	9,087,437	-0.12(-0.34%)
Aug 03, 2006	33.77	34.35	33.74	34.16	11,213,425	+0.07(+0.21%)
Aug 02, 2006	33.99	34.21	33.98	34.08	14,747,897	+0.08(+0.23%)
Aug 01, 2006	34.08	34.21	33.96	34.01	14,211,824	-0.06(-0.19%)
Jul 31, 2006	34.38	34.38	34.03	34.07	13,536,568	-0.31(-0.89%)
Jul 28, 2006	34.21	34.41	34.12	34.38	16,927,164	+0.35(+1.03%)
Jul 27, 2006	34.17	34.34	33.94	34.03	17,030,906	+0.03(+0.10%)
Jul 26, 2006	34.06	34.50	33.96	34.00	22,024,324	-0.11(-0.32%)
Jul 25, 2006	33.94	34.26	33.59	34.11	22,272,880	+0.24(+0.70%)
Jul 24, 2006	33.94	34.00	33.59	33.87	27,382,246	-0.08(-0.23%)
Jul 21, 2006	33.77	33.97	33.56	33.94	25,097,596	+0.25(+0.73%)
Jul 20, 2006	33.23	33.83	33.18	33.70	24,954,188	+0.69(+2.10%)
Jul 19, 2006	33.02	33.20	32.81	33.00	24,185,050	-0.03(-0.10%)
Jul 18, 2006	32.68	33.06	32.51	33.04	16,465,493	+0.25(+0.77%)
Jul 17, 2006	32.89	33.14	32.59	32.79	15,349,924	-0.19(-0.57%)
Jul 14, 2006	32.79	33.08	32.62	32.97	17,541,396	+0.29(+0.89%)
Jul 13, 2006	32.78	32.91	32.62	32.68	15,425,970	-0.25(-0.75%)
Jul 12, 2006	33.23	33.54	32.83	32.93	23,133,086	-0.28(-0.85%)
Jul 11, 2006	33.13	33.31	32.86	33.21	19,416,012	+0.26(+0.79%)
Jul 10, 2006	33.23	33.41	32.95	32.95	28,400,410	-0.20(-0.59%)
Jul 07, 2006	33.05	33.15	32.72	33.15	42,258,764	+0.02(+0.05%)
Jul 06, 2006	31.32	33.70	30.94	33.13	123,113,432	+1.89(+6.04%)
Jul 05, 2006	31.42	31.51	31.13	31.24	13,069,498	-0.32(-1.00%)
Jul 03, 2006	31.29	31.57	31.23	31.56	7,393,547	+0.27(+0.87%)
Jun 30, 2006	31.49	31.61	31.18	31.29	16,043,722	-0.20(-0.62%)
Jun 29, 2006	31.32	31.53	31.03	31.48	23,403,236	+0.36(+1.15%)
Jun 28, 2006	30.93	31.13	30.86	31.12	12,915,999	+0.23(+0.76%)
Jun 27, 2006	30.89	31.12	30.54	30.89	16,676,261	+0.14(+0.47%)
Jun 26, 2006	30.55	30.76	30.48	30.74	11,077,294	+0.39(+1.28%)
Jun 23, 2006	30.59	30.75	30.34	30.36	12,643,503	-0.41(-1.34%)
Jun 22, 2006	30.55	30.88	30.55	30.77	13,072,080	+0.08(+0.26%)
Jun 21, 2006	30.63	30.86	30.54	30.69	14,678,893	+0.06(+0.19%)
Jun 20, 2006	30.60	30.87	30.51	30.63	16,051,467	+0.23(+0.77%)
Jun 19, 2006	30.36	30.52	30.25	30.40	20,477,596	+0.20(+0.65%)
Jun 16, 2006	30.07	30.44	29.88	30.20	24,750,228	+0.13(+0.42%)
Jun 15, 2006	29.89	30.11	29.79	30.07	18,550,406	+0.26(+0.89%)
Jun 14, 2006	29.65	29.90	29.55	29.81	16,253,786	+0.17(+0.57%)
Jun 13, 2006	30.02	30.13	29.64	29.64	22,554,296	-0.65(-2.15%)
Jun 12, 2006	30.43	30.68	30.28	30.29	18,482,106	+0.01(+0.03%)
Jun 09, 2006	30.37	30.44	30.08	30.28	18,255,848	-0.09(-0.31%)
Jun 08, 2006	30.38	30.53	29.87	30.37	33,442,650	+0.14(+0.48%)
Jun 07, 2006	30.77	30.78	30.21	30.23	23,787,218	-0.46(-1.50%)
Jun 06, 2006	30.77	30.87	30.34	30.69	26,591,984	+0.17(+0.54%)
Jun 05, 2006	30.94	30.97	30.49	30.52	10,451,562	-0.52(-1.66%)
Jun 02, 2006	30.76	31.08	30.68	31.04	21,603,962	+0.19(+0.61%)
Jun 01, 2006	30.90	31.09	30.74	30.85	16,158,729	+0.03(+0.08%)
May 31, 2006	30.61	30.87	30.34	30.83	28,199,266	+0.41(+1.34%)
May 30, 2006	30.85	31.15	30.42	30.42	19,819,240	-0.46(-1.49%)
May 26, 2006	30.73	30.89	30.60	30.88	18,595,940	+0.15(+0.49%)
May 25, 2006	30.63	30.78	30.35	30.73	17,028,558	+0.14(+0.45%)
May 24, 2006	30.25	30.97	30.22	30.59	21,441,074	+0.38(+1.26%)
May 23, 2006	30.34	30.45	30.21	30.21	12,507,372	+0.03(+0.08%)
May 22, 2006	30.21	30.38	30.05	30.19	18,223,224	-0.06(-0.21%)
May 19, 2006	30.08	30.46	29.86	30.25	20,408,592	+0.22(+0.74%)
May 18, 2006	30.28	30.61	30.02	30.03	16,672,506	-0.23(-0.75%)
May 17, 2006	30.55	30.74	30.03	30.25	19,836,374	-0.32(-1.03%)
May 16, 2006	30.51	30.75	30.34	30.57	12,705,466	+0.16(+0.52%)
May 15, 2006	29.98	30.57	29.95	30.41	18,530,692	+0.42(+1.39%)
May 12, 2006	30.57	30.60	29.85	29.99	22,118,678	-0.40(-1.33%)
May 11, 2006	30.97	31.04	30.29	30.40	20,229,040	-0.57(-1.84%)
May 10, 2006	31.46	31.46	30.89	30.97	15,777,563	-0.49(-1.54%)
May 09, 2006	31.36	31.53	31.23	31.46	9,934,969	+0.10(+0.31%)
May 08, 2006	31.49	31.53	31.21	31.36	9,126,164	-0.09(-0.28%)
May 05, 2006	31.49	31.69	31.30	31.45	16,657,484	+0.07(+0.22%)
May 04, 2006	31.32	31.42	31.06	31.38	16,587,776	+0.22(+0.71%)
May 03, 2006	31.06	31.16	30.86	31.16	10,159,115	+0.10(+0.32%)
May 02, 2006	30.79	31.14	30.72	31.06	11,597,173	+0.21(+0.69%)

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.