Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.22	24.27	23.21	23.30	4,090,658	-0.92(-3.79%)
Apr 27, 2007	24.92	25.02	24.09	24.21	4,635,820	-0.74(-2.98%)
Apr 26, 2007	24.16	25.27	24.08	24.96	5,979,012	+0.80(+3.30%)
Apr 25, 2007	24.39	24.41	23.71	24.16	2,801,281	+0.07(+0.29%)
Apr 24, 2007	24.30	24.40	23.56	24.09	2,460,055	-0.12(-0.50%)
Apr 23, 2007	24.59	24.79	23.99	24.21	2,892,640	-0.38(-1.55%)
Apr 20, 2007	24.46	24.71	24.31	24.59	4,625,968	+0.62(+2.60%)
Apr 19, 2007	23.92	24.65	23.65	23.97	4,470,766	-0.23(-0.97%)
Apr 18, 2007	23.11	24.33	22.67	24.21	6,039,158	+1.10(+4.76%)
Apr 17, 2007	22.95	23.21	22.86	23.11	3,389,595	+0.50(+2.22%)
Apr 16, 2007	22.51	22.69	22.31	22.60	3,779,651	+0.29(+1.32%)
Apr 13, 2007	22.66	22.77	22.18	22.31	2,961,570	-0.40(-1.75%)
Apr 12, 2007	22.14	22.74	21.79	22.71	4,004,381	+0.56(+2.54%)
Apr 11, 2007	22.66	22.67	21.94	22.14	4,145,514	-0.59(-2.59%)
Apr 10, 2007	23.12	23.32	22.59	22.73	3,354,318	-0.56(-2.42%)
Apr 09, 2007	23.35	23.60	22.99	23.30	3,196,431	-0.04(-0.19%)
Apr 05, 2007	22.91	23.46	22.80	23.34	2,491,867	+0.36(+1.58%)
Apr 04, 2007	23.19	23.20	22.80	22.98	4,138,948	-0.19(-0.82%)
Apr 03, 2007	22.94	23.56	22.82	23.17	2,768,767	+0.36(+1.60%)
Apr 02, 2007	23.04	23.12	22.71	22.80	3,321,412	-0.11(-0.49%)
Mar 30, 2007	22.90	23.18	22.78	22.91	3,586,495	+0.02(+0.08%)
Mar 29, 2007	22.83	22.94	22.61	22.90	4,748,576	+0.36(+1.58%)
Mar 28, 2007	22.85	22.85	22.25	22.54	4,679,988	-0.66(-2.84%)
Mar 27, 2007	23.38	23.41	22.91	23.20	3,998,535	-0.40(-1.69%)
Mar 26, 2007	23.82	23.96	23.08	23.60	3,925,707	-0.27(-1.12%)
Mar 23, 2007	23.83	24.48	23.62	23.87	3,338,848	+0.06(+0.25%)
Mar 22, 2007	24.42	24.50	23.47	23.81	3,872,397	-0.23(-0.94%)
Mar 21, 2007	23.09	24.11	22.99	24.03	4,091,926	+0.98(+4.24%)
Mar 20, 2007	23.01	23.33	22.56	23.05	3,768,818	+0.16(+0.72%)
Mar 19, 2007	23.00	23.30	22.75	22.89	2,918,649	+0.10(+0.46%)
Mar 16, 2007	23.20	23.47	22.65	22.78	3,399,355	-0.28(-1.20%)
Mar 15, 2007	23.04	23.45	22.85	23.06	3,091,509	+0.10(+0.41%)
Mar 14, 2007	22.83	23.22	22.22	22.97	6,004,385	+0.46(+2.04%)
Mar 13, 2007	23.71	23.53	22.09	22.51	7,326,068	-1.20(-5.08%)
Mar 12, 2007	24.28	24.79	23.50	23.71	5,457,167	-1.20(-4.80%)
Mar 09, 2007	25.06	25.23	24.46	24.91	2,926,847	-0.19(-0.76%)
Mar 08, 2007	24.88	25.42	24.86	25.10	2,434,363	+0.36(+1.44%)
Mar 07, 2007	25.11	25.33	24.68	24.74	3,119,915	-0.16(-0.63%)
Mar 06, 2007	24.99	25.23	24.65	24.90	3,407,092	+0.30(+1.23%)
Mar 05, 2007	25.33	25.38	24.55	24.59	4,181,672	-0.95(-3.73%)
Mar 02, 2007	26.03	26.06	25.41	25.55	2,955,253	-0.48(-1.83%)
Mar 01, 2007	25.38	26.30	24.85	26.02	4,459,998	+0.42(+1.66%)
Feb 28, 2007	25.97	26.15	25.38	25.60	4,297,605	-0.32(-1.24%)
Feb 27, 2007	26.58	26.58	25.70	25.92	4,052,691	-1.12(-4.13%)
Feb 26, 2007	26.89	27.24	26.82	27.04	2,710,219	+0.03(+0.13%)
Feb 23, 2007	27.72	27.72	26.86	27.00	3,201,322	-0.36(-1.30%)
Feb 22, 2007	27.81	28.09	27.04	27.36	2,902,367	-0.30(-1.10%)
Feb 21, 2007	27.94	27.94	27.27	27.66	2,516,694	-0.38(-1.36%)
Feb 20, 2007	28.00	28.55	27.90	28.04	1,762,667	+0.03(+0.12%)
Feb 16, 2007	28.15	28.15	27.50	28.01	1,824,328	-0.22(-0.77%)
Feb 15, 2007	28.01	28.48	27.99	28.22	3,056,983	+0.22(+0.77%)
Feb 14, 2007	27.87	28.35	27.70	28.01	2,149,192	+0.13(+0.47%)
Feb 13, 2007	27.78	28.08	27.58	27.88	2,652,409	+0.27(+0.97%)
Feb 12, 2007	27.89	29.19	27.34	27.61	2,753,468	-0.28(-0.99%)
Feb 09, 2007	29.12	29.15	27.63	27.89	3,252,822	-0.70(-2.45%)
Feb 08, 2007	29.25	29.25	28.35	28.59	3,392,889	-0.69(-2.37%)
Feb 07, 2007	29.44	29.67	29.05	29.28	2,036,333	-0.34(-1.14%)
Feb 06, 2007	29.79	29.95	29.31	29.62	2,429,397	-0.17(-0.58%)
Feb 05, 2007	30.41	30.41	29.51	29.79	3,766,553	-0.61(-1.99%)
Feb 02, 2007	29.42	30.71	29.26	30.40	4,932,235	+1.02(+3.48%)
Feb 01, 2007	29.88	30.80	29.25	29.38	5,753,928	-0.36(-1.22%)
Jan 31, 2007	28.49	30.04	28.48	29.74	4,786,972	+1.34(+4.73%)
Jan 30, 2007	28.40	28.55	28.18	28.40	1,532,186	+0.00(+0.00%)
Jan 29, 2007	28.41	28.75	28.12	28.40	1,570,061	+0.22(+0.77%)
Jan 26, 2007	28.93	29.01	27.97	28.18	2,449,143	-0.46(-1.60%)
Jan 25, 2007	29.53	29.53	28.39	28.64	2,879,619	-0.98(-3.30%)
Jan 24, 2007	29.60	30.02	29.01	29.62	2,689,669	+0.04(+0.15%)
Jan 23, 2007	29.35	30.22	29.29	29.57	3,342,659	+0.44(+1.52%)
Jan 22, 2007	29.41	29.59	28.87	29.13	2,507,340	-0.28(-0.94%)
Jan 19, 2007	28.71	29.66	28.39	29.41	4,262,964	+0.92(+3.22%)
Jan 18, 2007	28.55	29.05	28.47	28.49	2,911,951	+0.08(+0.27%)
Jan 17, 2007	27.49	28.49	27.24	28.41	4,597,599	+1.13(+4.16%)
Jan 16, 2007	27.76	28.13	27.05	27.28	3,649,350	-0.49(-1.75%)
Jan 12, 2007	27.60	28.02	27.58	27.76	1,820,402	+0.16(+0.60%)
Jan 11, 2007	27.17	27.79	27.12	27.60	2,117,394	+0.43(+1.59%)
Jan 10, 2007	27.11	27.37	26.92	27.17	1,717,979	+0.05(+0.19%)
Jan 09, 2007	27.30	27.47	27.00	27.11	2,781,815	-0.14(-0.51%)
Jan 08, 2007	27.72	27.72	26.87	27.25	3,373,951	-0.41(-1.47%)
Jan 05, 2007	27.47	27.82	27.32	27.66	2,322,587	+0.03(+0.09%)
Jan 04, 2007	28.03	28.12	27.48	27.63	3,443,350	-0.40(-1.42%)
Jan 03, 2007	28.69	28.88	27.74	28.03	3,339,657	-0.65(-2.26%)
Dec 29, 2006	28.73	29.14	28.64	28.68	2,312,656	-0.05(-0.18%)
Dec 28, 2006	28.79	29.28	28.41	28.73	1,929,869	-0.15(-0.51%)
Dec 27, 2006	28.45	29.08	28.45	28.88	1,717,979	+0.43(+1.52%)
Dec 26, 2006	27.90	28.46	27.77	28.45	1,554,472	+0.49(+1.77%)
Dec 22, 2006	27.94	28.11	27.71	27.95	1,309,904	-0.08(-0.28%)
Dec 21, 2006	28.21	28.38	27.88	28.03	1,617,866	-0.21(-0.74%)
Dec 20, 2006	28.23	28.65	28.10	28.24	1,486,344	+0.05(+0.18%)
Dec 19, 2006	28.32	28.32	27.72	28.19	3,016,915	-0.33(-1.15%)
Dec 18, 2006	28.78	28.94	28.42	28.52	1,936,105	-0.27(-0.93%)
Dec 15, 2006	28.75	29.17	28.70	28.79	3,030,771	+0.03(+0.12%)
Dec 14, 2006	28.99	29.39	28.65	28.75	2,273,280	-0.29(-0.98%)
Dec 13, 2006	28.84	29.49	28.80	29.04	2,566,115	+0.37(+1.30%)
Dec 12, 2006	29.10	29.16	28.34	28.67	3,016,337	-0.33(-1.14%)
Dec 11, 2006	28.86	29.40	28.82	28.99	1,457,823	+0.13(+0.45%)
Dec 08, 2006	29.42	29.77	28.63	28.86	3,075,228	-0.56(-1.91%)
Dec 07, 2006	30.09	30.09	29.20	29.43	3,677,179	-0.71(-2.36%)
Dec 06, 2006	29.67	30.58	29.67	30.14	5,499,660	+0.72(+2.44%)
Dec 05, 2006	28.99	29.74	28.89	29.42	3,144,395	+0.54(+1.86%)
Dec 04, 2006	29.36	29.44	28.67	28.88	2,900,058	-0.39(-1.33%)
Dec 01, 2006	29.07	29.93	28.86	29.27	5,346,199	+0.05(+0.18%)
Nov 30, 2006	27.84	29.50	27.41	29.22	7,260,249	+2.30(+8.56%)
Nov 29, 2006	26.86	27.44	26.58	26.92	2,195,106	+0.26(+0.97%)
Nov 28, 2006	26.97	27.45	26.46	26.66	2,438,751	-0.30(-1.12%)
Nov 27, 2006	27.46	27.65	26.83	26.96	2,463,923	-0.49(-1.80%)
Nov 24, 2006	27.50	27.93	27.22	27.45	1,177,113	-0.25(-0.91%)
Nov 22, 2006	27.14	27.87	27.14	27.70	2,833,546	+0.81(+3.03%)
Nov 21, 2006	27.11	27.28	26.59	26.89	1,527,221	+0.21(+0.78%)
Nov 20, 2006	26.94	27.24	26.53	26.68	2,389,444	-0.26(-0.96%)
Nov 17, 2006	26.59	27.05	26.39	26.94	2,954,098	+0.04(+0.16%)
Nov 16, 2006	26.85	27.63	26.54	26.90	3,439,885	+0.16(+0.58%)
Nov 15, 2006	26.50	27.11	26.26	26.74	5,395,505	+0.46(+1.75%)
Nov 14, 2006	25.89	26.45	25.24	26.28	5,075,996	+1.26(+5.05%)
Nov 13, 2006	25.20	25.61	24.96	25.02	2,994,975	-0.23(-0.89%)
Nov 10, 2006	24.62	25.46	24.58	25.24	5,891,338	+0.74(+3.04%)
Nov 09, 2006	25.11	25.13	24.46	24.50	7,271,450	-0.56(-2.25%)
Nov 08, 2006	25.52	25.81	24.63	25.06	10,061,464	-0.89(-3.44%)
Nov 07, 2006	25.90	26.28	25.56	25.95	4,515,499	-0.18(-0.70%)
Nov 06, 2006	26.19	26.47	26.01	26.14	2,300,185	+0.07(+0.27%)
Nov 03, 2006	26.73	26.83	25.89	26.07	3,600,159	-0.63(-2.37%)
Nov 02, 2006	26.79	27.08	26.53	26.70	2,656,529	-0.15(-0.55%)
Nov 01, 2006	27.01	27.24	26.35	26.85	3,735,723	+0.01(+0.03%)
Oct 31, 2006	27.19	27.32	26.60	26.84	2,276,629	-0.24(-0.90%)
Oct 30, 2006	27.24	27.72	26.94	27.08	2,976,269	-0.30(-1.11%)
Oct 27, 2006	28.11	28.15	27.15	27.38	3,367,023	-0.90(-3.18%)
Oct 26, 2006	27.70	28.37	27.28	28.28	6,174,589	+0.40(+1.43%)
Oct 25, 2006	27.50	30.76	27.29	27.89	4,748,982	+0.38(+1.39%)
Oct 24, 2006	26.94	27.57	26.67	27.50	2,543,136	+0.56(+2.09%)
Oct 23, 2006	26.97	27.27	26.66	26.94	3,292,775	-0.20(-0.73%)
Oct 20, 2006	27.71	27.72	27.02	27.14	3,402,126	-0.52(-1.88%)
Oct 19, 2006	27.89	28.15	27.26	27.66	3,533,648	+0.08(+0.28%)
Oct 18, 2006	28.32	28.41	27.50	27.58	3,137,582	-0.39(-1.39%)
Oct 17, 2006	28.36	28.53	27.84	27.97	3,999,228	-0.44(-1.55%)
Oct 16, 2006	28.58	28.89	28.38	28.41	2,540,481	-0.03(-0.09%)
Oct 13, 2006	29.32	29.33	28.39	28.44	4,123,821	-1.32(-4.42%)
Oct 12, 2006	29.23	29.81	29.22	29.76	2,491,752	+0.74(+2.57%)
Oct 11, 2006	29.29	29.70	28.72	29.01	3,161,600	-0.49(-1.67%)
Oct 10, 2006	28.93	29.80	28.93	29.51	4,750,714	+0.93(+3.24%)
Oct 09, 2006	27.62	28.87	27.40	28.58	2,708,953	+0.73(+2.61%)
Oct 06, 2006	27.79	27.98	27.38	27.85	2,948,440	+0.07(+0.25%)
Oct 05, 2006	27.86	28.23	27.44	27.78	2,361,731	-0.20(-0.71%)
Oct 04, 2006	27.38	28.21	27.12	27.98	2,929,849	+0.55(+1.99%)
Oct 03, 2006	27.70	27.93	27.15	27.44	3,793,920	-0.67(-2.37%)
Oct 02, 2006	27.64	28.50	27.15	28.10	3,185,503	+0.51(+1.85%)
Sep 29, 2006	28.39	28.70	27.50	27.59	3,043,242	-0.86(-3.01%)
Sep 28, 2006	28.19	28.52	27.65	28.45	3,060,332	+0.34(+1.20%)
Sep 27, 2006	28.78	29.38	27.77	28.11	4,311,000	-0.67(-2.32%)
Sep 26, 2006	27.84	29.31	27.80	28.78	5,201,052	+0.49(+1.75%)
Sep 25, 2006	27.37	28.41	26.89	28.28	3,426,375	+1.17(+4.31%)
Sep 22, 2006	26.67	27.50	26.11	27.11	3,794,151	+0.41(+1.52%)
Sep 21, 2006	27.11	27.95	26.51	26.71	4,230,863	-0.43(-1.60%)
Sep 20, 2006	27.50	27.91	26.99	27.14	2,462,422	-0.23(-0.85%)
Sep 19, 2006	27.78	28.09	27.05	27.37	3,435,498	-0.40(-1.43%)
Sep 18, 2006	28.34	28.58	27.50	27.77	4,106,270	+0.09(+0.31%)
Sep 15, 2006	27.28	28.62	27.27	27.69	6,091,103	+0.61(+2.24%)
Sep 14, 2006	26.85	27.23	26.30	27.08	2,603,297	+0.14(+0.51%)
Sep 13, 2006	27.27	27.62	26.86	26.94	3,993,685	-0.33(-1.21%)
Sep 12, 2006	25.37	27.31	25.37	27.27	6,144,336	+1.71(+6.71%)
Sep 11, 2006	25.18	26.08	24.82	25.56	5,361,095	+0.38(+1.51%)
Sep 08, 2006	24.66	25.33	24.51	25.18	3,825,906	+0.23(+0.90%)
Sep 07, 2006	23.98	25.63	23.55	24.95	6,369,273	+0.69(+2.86%)
Sep 06, 2006	25.10	25.20	24.19	24.26	3,831,333	-0.84(-3.35%)
Sep 05, 2006	25.76	25.76	24.94	25.10	2,503,876	-0.65(-2.52%)
Sep 01, 2006	25.82	26.08	25.45	25.75	1,917,398	+0.05(+0.20%)
Aug 31, 2006	25.30	26.02	25.01	25.69	2,695,905	+0.36(+1.44%)
Aug 30, 2006	25.85	25.85	25.16	25.33	1,962,316	-0.36(-1.42%)
Aug 29, 2006	25.24	25.76	24.62	25.69	3,175,110	+0.32(+1.26%)
Aug 28, 2006	25.11	25.59	24.94	25.37	2,058,273	+0.40(+1.60%)
Aug 25, 2006	24.98	25.40	24.68	24.98	2,233,443	-0.36(-1.40%)
Aug 24, 2006	24.44	25.40	24.18	25.33	3,878,907	+1.00(+4.13%)
Aug 23, 2006	25.11	25.17	24.28	24.33	2,781,469	-0.88(-3.50%)
Aug 22, 2006	25.13	25.71	24.99	25.21	2,185,060	+0.12(+0.48%)
Aug 21, 2006	25.68	25.69	24.83	25.09	2,000,999	-0.80(-3.08%)
Aug 18, 2006	26.17	26.36	25.36	25.89	2,606,184	-0.29(-1.09%)
Aug 17, 2006	25.76	26.84	25.51	26.17	4,227,861	+0.41(+1.58%)
Aug 16, 2006	24.61	25.86	24.60	25.76	4,054,769	+1.23(+5.01%)
Aug 15, 2006	24.66	24.68	23.88	24.53	3,315,523	+0.69(+2.91%)
Aug 14, 2006	24.42	24.66	23.74	23.84	2,076,633	-0.36(-1.50%)
Aug 11, 2006	24.74	24.88	24.11	24.21	2,822,923	-0.71(-2.85%)
Aug 10, 2006	25.01	25.24	24.72	24.92	2,767,728	-0.10(-0.38%)
Aug 09, 2006	25.98	25.98	24.56	25.01	6,324,355	-0.97(-3.73%)
Aug 08, 2006	26.93	27.41	25.76	25.98	4,783,970	-0.94(-3.51%)
Aug 07, 2006	26.32	27.23	25.96	26.92	2,916,570	+0.61(+2.30%)
Aug 04, 2006	26.63	27.66	25.91	26.32	5,375,991	+0.16(+0.63%)
Aug 03, 2006	24.34	26.36	24.32	26.15	5,127,266	+1.34(+5.41%)
Aug 02, 2006	24.94	25.12	24.46	24.81	3,205,248	+0.05(+0.21%)
Aug 01, 2006	24.69	24.90	23.86	24.76	5,152,669	+0.08(+0.32%)
Jul 31, 2006	25.37	25.37	24.66	24.68	3,807,892	-0.72(-2.83%)
Jul 28, 2006	25.46	25.89	25.37	25.40	4,610,763	+0.15(+0.58%)
Jul 27, 2006	25.76	26.66	24.98	25.25	4,944,475	-0.77(-2.96%)
Jul 26, 2006	25.95	26.21	25.24	26.02	4,046,109	+0.08(+0.30%)
Jul 25, 2006	24.86	26.50	24.76	25.95	6,643,287	+1.08(+4.35%)
Jul 24, 2006	23.38	24.86	23.38	24.86	4,438,942	+1.48(+6.33%)
Jul 21, 2006	23.24	23.47	22.53	23.38	4,221,279	+0.14(+0.60%)
Jul 20, 2006	24.30	24.46	23.24	23.24	3,934,448	-1.12(-4.59%)
Jul 19, 2006	23.43	24.66	23.53	24.36	4,062,391	+0.94(+3.99%)
Jul 18, 2006	23.43	23.65	22.78	23.43	4,527,624	+0.00(+0.00%)
Jul 17, 2006	23.43	23.74	23.28	23.43	5,240,543	+0.00(+0.00%)
Jul 14, 2006	23.99	24.00	22.90	23.43	5,880,022	-0.86(-3.53%)
Jul 13, 2006	24.48	24.97	24.24	24.28	3,038,508	-0.42(-1.68%)
Jul 12, 2006	25.21	25.72	24.62	24.70	2,881,005	-0.55(-2.19%)
Jul 11, 2006	25.05	25.29	24.89	25.25	2,392,562	+0.01(+0.03%)
Jul 10, 2006	24.98	25.45	24.93	25.24	1,670,752	+0.15(+0.59%)
Jul 07, 2006	25.10	25.82	25.03	25.10	3,220,606	-0.04(-0.17%)
Jul 06, 2006	24.66	25.43	24.66	25.14	2,130,673	+0.31(+1.26%)
Jul 05, 2006	24.77	24.88	24.39	24.83	3,626,833	-0.06(-0.24%)
Jul 03, 2006	24.93	25.03	24.51	24.89	1,110,486	-0.04(-0.17%)
Jun 30, 2006	25.38	25.41	24.80	24.93	2,592,443	-0.45(-1.77%)
Jun 29, 2006	24.68	25.42	24.20	25.38	3,164,025	+0.76(+3.10%)
Jun 28, 2006	24.69	24.78	24.27	24.62	2,901,213	-0.06(-0.25%)
Jun 27, 2006	25.42	25.45	24.45	24.68	4,385,248	-0.56(-2.23%)
Jun 26, 2006	25.03	25.65	24.66	25.24	3,161,254	+0.42(+1.71%)
Jun 23, 2006	24.49	25.11	24.36	24.82	2,168,548	+0.18(+0.74%)
Jun 22, 2006	24.59	24.81	24.20	24.64	3,731,797	-0.22(-0.87%)
Jun 21, 2006	23.73	24.92	23.56	24.85	4,256,498	+1.27(+5.40%)
Jun 20, 2006	24.25	24.38	23.54	23.58	2,798,790	-0.47(-1.94%)
Jun 19, 2006	24.29	24.54	23.72	24.05	3,557,204	-0.16(-0.68%)
Jun 16, 2006	24.52	24.94	23.95	24.21	2,956,985	-0.30(-1.24%)
Jun 15, 2006	23.50	24.74	23.30	24.52	4,517,001	+0.99(+4.20%)
Jun 14, 2006	23.05	23.59	22.95	23.53	3,852,002	+0.53(+2.30%)
Jun 13, 2006	23.36	23.91	22.94	23.00	4,606,375	-0.71(-2.99%)
Jun 12, 2006	24.48	24.51	23.64	23.71	3,094,280	-0.77(-3.15%)
Jun 09, 2006	24.24	24.68	24.08	24.48	3,668,057	+0.48(+1.98%)
Jun 08, 2006	24.33	24.41	23.35	24.01	5,057,521	-0.31(-1.28%)
Jun 07, 2006	24.77	25.11	24.24	24.32	5,857,390	-0.03(-0.11%)
Jun 06, 2006	25.24	25.55	23.82	24.34	9,874,747	-1.42(-5.51%)
Jun 05, 2006	26.50	26.72	25.76	25.76	6,809,565	-1.37(-5.04%)
Jun 02, 2006	28.35	28.69	27.13	27.13	7,425,257	-1.47(-5.15%)
Jun 01, 2006	28.12	28.73	27.82	28.60	2,478,588	+0.48(+1.72%)
May 31, 2006	28.34	28.41	27.95	28.12	3,082,040	-0.16(-0.58%)
May 30, 2006	28.93	28.93	28.23	28.28	1,987,720	-0.84(-2.88%)
May 26, 2006	28.99	29.27	28.86	29.12	2,255,151	+0.18(+0.63%)
May 25, 2006	29.08	29.18	28.48	28.94	2,819,574	+0.11(+0.39%)
May 24, 2006	28.41	29.25	28.21	28.83	4,909,949	+0.30(+1.06%)
May 23, 2006	28.62	29.60	28.53	28.53	3,928,906	+0.17(+0.61%)
May 22, 2006	28.08	28.57	27.70	28.35	3,756,046	-0.10(-0.37%)
May 19, 2006	28.58	28.79	28.17	28.46	3,761,704	-0.12(-0.42%)
May 18, 2006	28.22	29.38	28.22	28.58	5,347,700	+0.50(+1.79%)
May 17, 2006	27.93	28.59	27.50	28.08	4,936,276	-0.21(-0.73%)
May 16, 2006	28.88	29.31	27.99	28.28	4,525,776	-0.68(-2.33%)
May 15, 2006	29.55	29.95	28.50	28.96	3,849,577	-0.85(-2.85%)
May 12, 2006	30.30	30.36	29.60	29.81	4,709,260	-0.49(-1.63%)
May 11, 2006	31.55	31.56	30.28	30.30	3,947,728	-1.38(-4.35%)
May 10, 2006	31.44	32.09	31.35	31.68	2,483,207	+0.42(+1.33%)
May 09, 2006	31.76	31.79	31.04	31.26	1,986,912	-0.42(-1.31%)
May 08, 2006	31.31	32.22	31.31	31.68	3,284,692	-0.41(-1.27%)
May 05, 2006	30.99	32.47	30.93	32.09	4,829,235	+1.38(+4.48%)
May 04, 2006	30.93	31.24	30.67	30.71	2,047,303	-0.25(-0.81%)
May 03, 2006	30.74	31.32	30.56	30.96	5,511,669	+0.00(+0.00%)
May 02, 2006	31.57	31.70	30.62	30.96	5,017,684	-0.74(-2.32%)

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.

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

Decatur Daily Democrat