Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.16	39.61	39.09	39.40	2,228,748	+0.31(+0.79%)
Apr 27, 2007	39.17	39.27	38.94	39.09	822,248	-0.19(-0.49%)
Apr 26, 2007	39.42	39.53	39.12	39.28	903,086	-0.22(-0.56%)
Apr 25, 2007	39.20	39.53	39.14	39.50	996,909	+0.32(+0.82%)
Apr 24, 2007	39.32	39.32	38.94	39.18	875,642	-0.01(-0.04%)
Apr 23, 2007	39.07	39.30	39.04	39.20	1,366,503	+0.13(+0.33%)
Apr 20, 2007	38.71	39.15	38.51	39.07	2,478,603	+0.38(+0.98%)
Apr 19, 2007	38.64	38.84	38.31	38.69	3,132,747	-0.39(-1.01%)
Apr 18, 2007	38.94	39.30	38.87	39.08	1,194,729	-0.01(-0.02%)
Apr 17, 2007	38.99	39.21	38.89	39.09	1,413,614	+0.02(+0.06%)
Apr 16, 2007	39.17	39.28	38.87	39.07	2,902,405	-0.63(-1.59%)
Apr 13, 2007	39.47	39.73	39.35	39.70	1,087,728	+0.32(+0.80%)
Apr 12, 2007	39.46	39.63	39.21	39.38	2,470,930	-0.24(-0.60%)
Apr 11, 2007	39.67	39.76	39.54	39.62	878,190	-0.09(-0.23%)
Apr 10, 2007	39.76	39.86	39.58	39.71	1,645,333	+0.04(+0.11%)
Apr 09, 2007	40.26	40.36	39.53	39.67	2,818,579	-0.63(-1.57%)
Apr 05, 2007	39.98	40.68	39.94	40.30	3,402,412	+0.39(+0.97%)
Apr 04, 2007	40.01	40.03	39.80	39.91	1,804,928	-0.04(-0.11%)
Apr 03, 2007	40.01	40.08	39.84	39.96	2,274,087	+0.13(+0.32%)
Apr 02, 2007	39.42	40.23	39.42	39.83	2,104,169	+0.65(+1.65%)
Mar 30, 2007	39.26	39.50	38.94	39.18	1,743,964	+0.01(+0.04%)
Mar 29, 2007	39.51	39.65	39.10	39.17	1,796,697	-0.40(-1.01%)
Mar 28, 2007	38.92	40.41	38.85	39.57	3,901,704	+0.56(+1.43%)
Mar 27, 2007	39.07	39.22	38.82	39.01	1,016,301	-0.16(-0.42%)
Mar 26, 2007	39.00	39.20	38.89	39.17	1,566,896	+0.24(+0.63%)
Mar 23, 2007	38.89	39.08	38.71	38.93	1,034,158	+0.06(+0.17%)
Mar 22, 2007	38.50	38.90	38.49	38.87	1,280,525	+0.34(+0.89%)
Mar 21, 2007	38.39	38.69	38.11	38.52	1,665,170	+0.14(+0.35%)
Mar 20, 2007	38.44	38.49	38.18	38.39	1,254,577	-0.01(-0.04%)
Mar 19, 2007	38.45	38.55	38.30	38.40	1,005,419	+0.06(+0.17%)
Mar 16, 2007	38.53	38.53	38.25	38.34	1,629,709	-0.19(-0.50%)
Mar 15, 2007	38.38	38.71	38.26	38.53	1,226,676	+0.21(+0.56%)
Mar 14, 2007	38.28	38.44	37.81	38.31	1,696,951	+0.03(+0.07%)
Mar 13, 2007	39.07	39.12	38.27	38.29	1,984,473	-0.79(-2.02%)
Mar 12, 2007	39.10	39.28	38.92	39.07	1,277,735	-0.09(-0.22%)
Mar 09, 2007	39.20	39.20	38.95	39.16	1,328,097	+0.13(+0.33%)
Mar 08, 2007	38.97	39.25	38.85	39.03	1,290,012	+0.26(+0.67%)
Mar 07, 2007	38.99	39.21	38.65	38.77	2,110,865	-0.32(-0.81%)
Mar 06, 2007	38.64	39.17	38.46	39.09	2,684,374	+0.73(+1.91%)
Mar 05, 2007	37.98	38.79	37.81	38.36	2,329,471	+0.33(+0.87%)
Mar 02, 2007	38.02	38.71	37.74	38.03	3,134,281	+0.04(+0.11%)
Mar 01, 2007	37.46	38.32	37.45	37.98	2,371,426	+0.06(+0.17%)
Feb 28, 2007	37.45	38.23	37.45	37.92	2,247,023	+0.39(+1.05%)
Feb 27, 2007	37.93	38.29	37.27	37.53	2,266,414	-0.87(-2.26%)
Feb 26, 2007	37.98	38.44	37.93	38.39	1,292,258	+0.34(+0.89%)
Feb 23, 2007	38.18	38.18	37.76	38.06	1,017,138	-0.09(-0.23%)
Feb 22, 2007	38.28	38.39	37.94	38.14	1,109,351	-0.29(-0.75%)
Feb 21, 2007	38.28	38.83	38.17	38.43	2,590,347	+0.01(+0.02%)
Feb 20, 2007	37.63	38.75	37.47	38.42	2,877,172	+0.87(+2.33%)
Feb 16, 2007	37.19	37.60	37.18	37.55	2,524,640	+0.20(+0.54%)
Feb 15, 2007	36.95	37.92	36.77	37.35	3,454,866	+0.57(+1.56%)
Feb 14, 2007	36.45	36.99	36.44	36.77	2,226,461	+0.34(+0.92%)
Feb 13, 2007	36.26	36.54	36.24	36.44	1,269,176	+0.17(+0.47%)
Feb 12, 2007	36.41	36.52	36.26	36.26	960,756	-0.10(-0.28%)
Feb 09, 2007	36.42	36.56	36.34	36.36	707,993	-0.06(-0.16%)
Feb 08, 2007	36.67	36.77	36.29	36.42	1,553,259	-0.28(-0.76%)
Feb 07, 2007	36.66	36.77	36.43	36.70	1,088,704	+0.03(+0.08%)
Feb 06, 2007	36.89	36.94	36.65	36.67	1,216,213	-0.21(-0.56%)
Feb 05, 2007	37.19	37.20	36.72	36.88	1,287,640	-0.31(-0.83%)
Feb 02, 2007	36.95	37.24	36.89	37.19	1,243,277	+0.16(+0.45%)
Feb 01, 2007	36.74	37.12	36.66	37.02	1,586,741	+0.44(+1.20%)
Jan 31, 2007	36.59	36.84	36.56	36.59	2,009,026	+0.00(+0.00%)
Jan 30, 2007	36.49	36.75	36.41	36.59	2,152,438	-0.17(-0.47%)
Jan 29, 2007	36.20	36.79	36.02	36.76	2,508,736	+0.63(+1.75%)
Jan 26, 2007	35.97	36.21	35.95	36.13	2,263,345	+0.16(+0.44%)
Jan 25, 2007	36.48	36.54	35.83	35.97	3,475,652	-0.43(-1.18%)
Jan 24, 2007	36.63	37.10	35.88	36.40	6,290,326	-1.14(-3.04%)
Jan 23, 2007	37.42	37.75	37.30	37.54	1,628,174	+0.05(+0.13%)
Jan 22, 2007	37.51	37.74	37.49	37.49	1,272,155	-0.05(-0.13%)
Jan 19, 2007	37.40	37.68	37.27	37.54	1,523,266	+0.16(+0.42%)
Jan 18, 2007	36.56	37.44	36.43	37.38	3,095,219	+0.99(+2.72%)
Jan 17, 2007	36.34	36.49	36.16	36.39	999,560	+0.11(+0.32%)
Jan 16, 2007	36.27	36.34	36.03	36.28	766,027	+0.02(+0.06%)
Jan 12, 2007	36.32	36.44	36.08	36.26	973,612	+0.06(+0.18%)
Jan 11, 2007	36.08	36.27	35.91	36.19	1,062,896	+0.16(+0.44%)
Jan 10, 2007	35.92	36.11	35.87	36.03	817,086	-0.11(-0.30%)
Jan 09, 2007	36.30	36.30	35.95	36.14	1,025,648	-0.09(-0.24%)
Jan 08, 2007	35.86	36.26	35.70	36.23	1,376,505	+0.34(+0.94%)
Jan 05, 2007	36.02	36.09	35.74	35.89	1,245,091	-0.24(-0.67%)
Jan 04, 2007	35.66	36.23	35.63	36.13	1,957,129	+0.44(+1.22%)
Jan 03, 2007	35.70	36.20	35.65	35.70	1,784,839	+0.00(+0.00%)
Dec 29, 2006	35.84	35.88	35.65	35.70	919,344	-0.22(-0.62%)
Dec 28, 2006	35.93	36.06	35.85	35.92	674,930	-0.16(-0.46%)
Dec 27, 2006	36.08	36.34	35.96	36.08	1,097,912	-0.01(-0.02%)
Dec 26, 2006	35.80	36.19	35.75	36.09	665,722	+0.32(+0.90%)
Dec 22, 2006	36.40	36.40	35.59	35.77	1,207,703	-0.07(-0.20%)
Dec 21, 2006	36.04	36.13	35.72	35.84	1,134,602	-0.18(-0.50%)
Dec 20, 2006	36.09	36.16	35.96	36.02	1,227,373	-0.19(-0.53%)
Dec 19, 2006	36.09	36.31	36.07	36.21	1,060,245	-0.08(-0.22%)
Dec 18, 2006	36.70	36.74	36.01	36.29	1,845,246	-0.28(-0.76%)
Dec 15, 2006	35.88	36.61	35.88	36.57	2,130,954	+0.29(+0.79%)
Dec 14, 2006	35.68	36.55	35.64	36.29	2,673,074	+0.59(+1.65%)
Dec 13, 2006	35.93	35.96	35.57	35.70	1,393,246	-0.21(-0.60%)
Dec 12, 2006	35.84	36.03	35.70	35.91	1,585,904	+0.09(+0.24%)
Dec 11, 2006	35.83	35.94	35.65	35.83	1,952,386	+0.24(+0.66%)
Dec 08, 2006	35.25	35.80	35.25	35.59	4,485,955	+0.22(+0.63%)
Dec 07, 2006	35.59	36.08	35.36	35.37	8,948,753	-1.23(-3.37%)
Dec 06, 2006	36.67	36.77	36.49	36.60	1,746,615	-0.22(-0.58%)
Dec 05, 2006	36.72	37.05	36.56	36.82	1,721,364	-0.29(-0.79%)
Dec 04, 2006	36.47	37.30	36.45	37.11	2,713,531	+0.63(+1.73%)
Dec 01, 2006	36.77	37.34	36.18	36.48	4,540,781	-1.49(-3.93%)
Nov 30, 2006	37.96	38.13	37.75	37.97	1,188,730	-0.02(-0.06%)
Nov 29, 2006	37.85	38.04	37.83	37.99	990,353	+0.06(+0.15%)
Nov 28, 2006	37.88	38.01	37.70	37.93	1,446,258	+0.09(+0.23%)
Nov 27, 2006	37.99	38.08	37.76	37.85	1,383,760	-0.22(-0.58%)
Nov 24, 2006	37.92	38.22	37.92	38.07	703,668	+0.03(+0.08%)
Nov 22, 2006	37.38	38.11	37.38	38.04	1,229,048	+0.62(+1.65%)
Nov 21, 2006	37.27	37.59	37.19	37.42	1,046,295	+0.06(+0.17%)
Nov 20, 2006	37.51	37.63	37.32	37.36	1,579,626	-0.44(-1.18%)
Nov 17, 2006	37.78	37.93	37.54	37.80	1,485,041	-0.14(-0.38%)
Nov 16, 2006	37.77	37.98	37.66	37.95	1,667,375	+0.10(+0.27%)
Nov 15, 2006	37.70	37.96	37.68	37.85	1,318,889	+0.09(+0.23%)
Nov 14, 2006	37.74	37.88	37.51	37.76	1,234,209	-0.06(-0.15%)
Nov 13, 2006	37.81	37.99	37.70	37.82	1,259,599	-0.11(-0.30%)
Nov 10, 2006	37.70	37.96	37.67	37.93	981,564	+0.11(+0.30%)
Nov 09, 2006	38.01	38.23	37.75	37.82	1,357,812	-0.31(-0.81%)
Nov 08, 2006	38.12	38.32	37.96	38.13	1,323,912	-0.17(-0.45%)
Nov 07, 2006	37.98	38.31	37.89	38.30	2,031,347	+0.24(+0.64%)
Nov 06, 2006	37.98	38.18	37.90	38.06	2,042,926	-0.02(-0.06%)
Nov 03, 2006	37.98	38.11	37.90	38.08	1,843,850	+0.07(+0.19%)
Nov 02, 2006	37.56	38.01	37.53	38.01	1,524,940	+0.37(+0.99%)
Nov 01, 2006	37.85	37.93	37.56	37.63	1,425,053	-0.29(-0.77%)
Oct 31, 2006	37.60	37.95	37.48	37.93	1,640,869	+0.50(+1.34%)
Oct 30, 2006	37.42	37.60	37.19	37.42	1,225,141	-0.14(-0.38%)
Oct 27, 2006	37.45	37.70	37.32	37.57	1,445,282	-0.04(-0.11%)
Oct 26, 2006	37.17	37.65	37.11	37.61	1,895,886	+0.62(+1.67%)
Oct 25, 2006	37.10	37.15	36.78	36.99	1,655,378	+0.04(+0.12%)
Oct 24, 2006	36.64	36.95	36.45	36.95	2,067,897	+0.36(+0.98%)
Oct 23, 2006	36.63	36.72	36.38	36.59	2,142,254	+0.00(+0.00%)
Oct 20, 2006	36.84	37.06	36.41	36.59	4,472,423	+0.48(+1.33%)
Oct 19, 2006	36.16	36.16	35.10	36.11	13,601,836	-1.66(-4.40%)
Oct 18, 2006	37.74	38.09	37.65	37.78	1,530,241	+0.11(+0.29%)
Oct 17, 2006	37.74	37.84	37.60	37.67	1,114,653	-0.18(-0.47%)
Oct 16, 2006	38.03	38.11	37.80	37.85	1,787,769	-0.32(-0.85%)
Oct 13, 2006	38.06	38.26	37.78	38.17	1,093,169	-0.02(-0.06%)
Oct 12, 2006	38.19	38.37	38.06	38.19	704,784	+0.09(+0.23%)
Oct 11, 2006	37.85	38.21	37.73	38.11	888,932	+0.26(+0.68%)
Oct 10, 2006	38.31	38.38	37.75	37.85	1,015,324	-0.57(-1.49%)
Oct 09, 2006	38.03	38.42	37.92	38.42	854,334	+0.33(+0.87%)
Oct 06, 2006	38.06	38.36	37.94	38.09	841,500	+0.01(+0.04%)
Oct 05, 2006	37.93	38.30	37.75	38.08	960,917	+0.26(+0.68%)
Oct 04, 2006	37.58	37.85	37.32	37.82	1,306,892	+0.24(+0.65%)
Oct 03, 2006	37.99	38.13	37.55	37.58	1,688,580	-0.48(-1.26%)
Oct 02, 2006	38.28	38.31	37.91	38.06	2,104,448	-0.26(-0.67%)
Sep 29, 2006	38.02	38.33	38.00	38.31	1,628,732	+0.14(+0.36%)
Sep 28, 2006	37.92	38.23	37.81	38.18	1,231,001	+0.25(+0.66%)
Sep 27, 2006	37.79	37.99	37.66	37.93	1,455,187	+0.14(+0.38%)
Sep 26, 2006	37.35	37.83	37.13	37.78	1,118,698	+0.52(+1.40%)
Sep 25, 2006	37.10	37.38	36.92	37.26	990,492	+0.25(+0.68%)
Sep 22, 2006	37.00	37.23	36.89	37.01	1,045,179	-0.04(-0.10%)
Sep 21, 2006	37.19	37.29	36.84	37.05	1,582,556	-0.14(-0.39%)
Sep 20, 2006	37.60	37.60	36.98	37.19	1,285,826	+0.31(+0.84%)
Sep 19, 2006	36.46	36.91	36.31	36.88	1,108,375	+0.60(+1.66%)
Sep 18, 2006	36.86	37.06	36.24	36.28	2,581,140	-0.95(-2.56%)
Sep 15, 2006	36.88	37.29	36.74	37.23	1,536,798	+0.56(+1.52%)
Sep 14, 2006	36.42	36.76	36.34	36.67	1,332,840	+0.25(+0.69%)
Sep 13, 2006	36.63	36.63	36.23	36.42	1,365,484	-0.21(-0.57%)
Sep 12, 2006	36.48	36.69	36.18	36.63	1,439,981	+0.33(+0.91%)
Sep 11, 2006	36.68	36.72	36.26	36.30	1,929,228	-0.50(-1.36%)
Sep 08, 2006	36.95	37.06	36.74	36.80	1,096,935	-0.14(-0.37%)
Sep 07, 2006	37.22	37.36	36.92	36.94	1,234,628	-0.25(-0.67%)
Sep 06, 2006	37.21	37.22	36.92	37.19	2,031,207	-0.03(-0.08%)
Sep 05, 2006	38.21	38.25	36.82	37.22	4,709,723	-1.68(-4.33%)
Sep 01, 2006	38.85	39.01	38.66	38.90	651,353	+0.22(+0.57%)
Aug 31, 2006	38.26	38.74	38.22	38.68	1,335,212	+0.37(+0.97%)
Aug 30, 2006	38.49	38.49	38.26	38.31	1,019,509	-0.08(-0.21%)
Aug 29, 2006	38.33	38.58	38.26	38.39	1,314,565	-0.04(-0.11%)
Aug 28, 2006	38.67	38.68	38.35	38.43	1,282,618	-0.22(-0.56%)
Aug 25, 2006	38.36	38.71	38.09	38.64	1,135,299	+0.22(+0.56%)
Aug 24, 2006	38.46	38.64	38.26	38.43	729,197	+0.06(+0.15%)
Aug 23, 2006	38.26	38.54	38.15	38.37	1,217,050	-0.09(-0.24%)
Aug 22, 2006	38.50	38.70	38.41	38.46	872,470	-0.16(-0.43%)
Aug 21, 2006	38.65	38.76	38.59	38.63	1,084,798	+0.05(+0.13%)
Aug 18, 2006	38.49	38.71	38.36	38.58	1,899,792	+0.57(+1.49%)
Aug 17, 2006	37.56	38.09	37.48	38.01	1,018,254	+0.48(+1.28%)
Aug 16, 2006	37.68	37.88	37.19	37.53	1,567,489	-0.15(-0.40%)
Aug 15, 2006	38.16	38.16	37.60	37.68	1,134,741	-0.22(-0.57%)
Aug 14, 2006	38.30	38.30	37.75	37.90	752,913	+0.24(+0.65%)
Aug 11, 2006	37.72	37.85	37.40	37.65	1,824,599	-0.22(-0.57%)
Aug 10, 2006	37.62	38.03	37.59	37.87	1,034,995	+0.21(+0.55%)
Aug 09, 2006	37.83	37.96	37.58	37.66	1,144,507	+0.08(+0.21%)
Aug 08, 2006	37.65	37.80	37.40	37.58	1,205,890	+0.11(+0.29%)
Aug 07, 2006	38.01	38.02	37.44	37.48	1,074,893	-0.59(-1.56%)
Aug 04, 2006	38.22	38.28	37.68	38.07	1,669,607	-0.05(-0.13%)
Aug 03, 2006	37.73	39.01	37.63	38.12	1,787,909	-0.24(-0.64%)
Aug 02, 2006	38.39	39.02	37.99	38.36	2,504,970	-1.07(-2.71%)
Aug 01, 2006	39.21	39.58	39.09	39.43	1,109,909	+0.03(+0.07%)
Jul 31, 2006	40.03	40.03	39.40	39.40	1,176,593	-0.73(-1.82%)
Jul 28, 2006	39.80	40.21	39.78	40.13	933,016	+0.50(+1.27%)
Jul 27, 2006	40.36	40.39	39.60	39.63	1,216,910	-0.62(-1.53%)
Jul 26, 2006	40.25	40.39	39.97	40.25	1,086,193	-0.14(-0.34%)
Jul 25, 2006	40.23	40.49	39.83	40.39	1,260,018	+0.41(+1.02%)
Jul 24, 2006	40.19	40.34	39.79	39.98	1,355,300	-0.22(-0.53%)
Jul 21, 2006	40.22	40.41	39.68	40.19	2,154,670	-0.03(-0.07%)
Jul 20, 2006	39.64	40.67	39.42	40.22	2,644,336	-0.06(-0.16%)
Jul 19, 2006	40.23	40.98	40.06	40.28	2,206,845	+0.06(+0.14%)
Jul 18, 2006	39.77	40.28	39.71	40.23	1,032,763	+0.41(+1.03%)
Jul 17, 2006	39.71	40.06	39.68	39.82	722,222	-0.01(-0.02%)
Jul 14, 2006	40.28	40.37	39.71	39.83	871,354	-0.63(-1.56%)
Jul 13, 2006	40.65	40.79	40.13	40.46	1,018,951	-0.23(-0.56%)
Jul 12, 2006	40.54	41.07	40.46	40.69	1,226,955	+0.30(+0.75%)
Jul 11, 2006	40.14	40.44	40.06	40.39	994,538	+0.20(+0.50%)
Jul 10, 2006	39.77	40.31	39.75	40.18	762,260	+0.42(+1.05%)
Jul 07, 2006	40.00	40.17	39.74	39.77	819,039	-0.29(-0.72%)
Jul 06, 2006	39.62	40.48	39.62	40.06	1,028,298	+0.44(+1.10%)
Jul 05, 2006	39.32	39.82	39.32	39.62	839,686	+0.03(+0.07%)
Jul 03, 2006	39.50	39.65	39.34	39.59	529,146	+0.11(+0.29%)
Jun 30, 2006	39.98	40.08	39.47	39.48	1,706,019	-0.53(-1.33%)
Jun 29, 2006	39.78	40.05	39.51	40.01	823,922	+0.29(+0.72%)
Jun 28, 2006	39.71	39.82	39.46	39.72	644,238	+0.12(+0.31%)
Jun 27, 2006	39.25	39.83	39.13	39.60	1,314,844	+0.29(+0.73%)
Jun 26, 2006	39.21	39.38	39.02	39.31	616,058	+0.16(+0.42%)
Jun 23, 2006	39.24	39.30	38.99	39.15	642,146	-0.18(-0.46%)
Jun 22, 2006	39.48	39.51	39.08	39.32	771,747	-0.11(-0.29%)
Jun 21, 2006	39.25	39.60	39.17	39.44	937,759	+0.09(+0.22%)
Jun 20, 2006	38.77	39.50	38.72	39.35	1,038,064	+0.56(+1.44%)
Jun 19, 2006	39.28	39.42	38.72	38.79	878,469	-0.47(-1.19%)
Jun 16, 2006	38.94	39.35	38.94	39.26	1,120,791	+0.16(+0.40%)
Jun 15, 2006	38.78	39.11	38.46	39.10	1,170,176	+0.38(+0.98%)
Jun 14, 2006	38.64	38.75	38.23	38.72	1,804,231	-0.05(-0.13%)
Jun 13, 2006	39.39	39.39	38.72	38.77	1,603,621	-0.64(-1.62%)
Jun 12, 2006	40.00	40.21	39.36	39.41	1,289,035	-0.34(-0.87%)
Jun 09, 2006	39.57	39.88	39.30	39.75	1,430,355	+0.04(+0.11%)
Jun 08, 2006	39.83	39.91	39.22	39.71	2,159,692	-0.11(-0.29%)
Jun 07, 2006	40.07	40.49	39.68	39.83	1,467,324	-0.39(-0.96%)
Jun 06, 2006	40.11	40.36	39.93	40.21	1,052,572	+0.14(+0.34%)
Jun 05, 2006	40.25	40.51	39.98	40.08	1,049,782	-0.30(-0.75%)
Jun 02, 2006	40.82	40.83	40.11	40.38	2,024,232	-0.48(-1.18%)
Jun 01, 2006	40.82	41.32	40.82	40.86	1,338,002	+0.06(+0.16%)
May 31, 2006	40.54	40.98	40.54	40.79	1,685,372	+0.32(+0.80%)
May 30, 2006	40.64	40.75	40.43	40.47	945,990	-0.26(-0.63%)
May 26, 2006	40.66	40.86	40.61	40.73	1,109,770	+0.08(+0.19%)
May 25, 2006	40.56	40.77	40.48	40.65	1,574,325	+0.26(+0.64%)
May 24, 2006	39.96	40.53	39.96	40.39	1,419,194	+0.25(+0.63%)
May 23, 2006	40.21	40.50	40.07	40.14	1,962,012	-0.14(-0.34%)
May 22, 2006	39.93	40.61	39.92	40.28	2,097,612	+0.21(+0.54%)
May 19, 2006	39.71	40.20	39.40	40.06	2,754,964	+0.49(+1.25%)
May 18, 2006	39.32	39.75	39.31	39.57	2,352,629	+0.16(+0.40%)
May 17, 2006	39.10	39.61	39.10	39.41	2,517,246	+0.21(+0.53%)
May 16, 2006	39.07	39.32	38.89	39.20	1,536,240	+0.10(+0.26%)
May 15, 2006	38.72	39.16	38.71	39.10	1,097,633	+0.45(+1.17%)
May 12, 2006	38.67	38.89	38.44	38.65	1,271,736	-0.09(-0.22%)
May 11, 2006	39.03	39.32	38.68	38.74	1,641,706	-0.29(-0.75%)
May 10, 2006	38.73	39.21	38.71	39.03	1,112,002	+0.27(+0.70%)
May 09, 2006	38.50	38.96	38.46	38.76	2,144,207	+0.27(+0.71%)
May 08, 2006	38.53	38.58	38.22	38.49	980,308	-0.04(-0.09%)
May 05, 2006	38.21	38.57	38.07	38.52	1,223,049	+0.47(+1.24%)
May 04, 2006	38.11	38.38	37.92	38.05	1,116,187	+0.10(+0.26%)
May 03, 2006	38.08	38.25	37.78	37.95	1,439,004	-0.19(-0.49%)
May 02, 2006	38.16	38.34	37.88	38.13	1,306,752	+0.11(+0.28%)

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.