Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.74	32.11	31.69	31.84	2,330,817	-0.02(-0.06%)
Apr 27, 2007	31.84	31.97	31.38	31.86	1,252,050	+0.03(+0.09%)
Apr 26, 2007	32.10	32.15	31.64	31.83	1,707,500	-0.27(-0.84%)
Apr 25, 2007	31.93	32.26	31.90	32.10	1,425,404	+0.40(+1.26%)
Apr 24, 2007	31.96	31.97	31.28	31.70	1,381,759	-0.35(-1.09%)
Apr 23, 2007	31.99	32.22	31.93	32.05	1,054,900	+0.09(+0.28%)
Apr 20, 2007	32.17	32.33	31.69	31.96	1,341,224	+0.21(+0.66%)
Apr 19, 2007	31.93	31.93	31.37	31.75	1,347,100	+0.14(+0.44%)
Apr 18, 2007	31.58	31.85	31.55	31.61	1,486,027	-0.15(-0.47%)
Apr 17, 2007	31.50	31.89	31.49	31.76	2,069,000	+0.31(+0.99%)
Apr 16, 2007	30.74	31.59	30.74	31.45	2,049,000	+0.72(+2.34%)
Apr 13, 2007	31.01	31.14	30.46	30.73	1,554,996	-0.39(-1.25%)
Apr 12, 2007	30.82	31.38	30.64	31.12	2,332,325	+0.50(+1.63%)
Apr 11, 2007	30.68	30.81	30.25	30.62	1,790,800	+0.09(+0.29%)
Apr 10, 2007	31.12	31.93	30.24	30.53	1,777,800	+0.25(+0.83%)
Apr 09, 2007	30.42	30.69	30.23	30.28	1,321,800	-0.18(-0.59%)
Apr 05, 2007	30.07	30.61	30.07	30.46	1,085,100	+0.28(+0.93%)
Apr 04, 2007	30.15	30.37	30.02	30.18	1,270,200	-0.07(-0.23%)
Apr 03, 2007	29.75	30.47	29.74	30.25	2,067,900	+0.62(+2.09%)
Apr 02, 2007	29.56	29.82	29.50	29.63	1,967,500	+0.01(+0.03%)
Mar 30, 2007	29.26	29.80	29.08	29.62	2,729,200	+0.36(+1.23%)
Mar 29, 2007	29.25	29.50	28.96	29.26	3,354,360	+0.94(+3.32%)
Mar 28, 2007	28.92	28.92	28.07	28.32	2,628,000	-0.74(-2.55%)
Mar 27, 2007	29.30	29.47	28.77	29.06	1,704,700	-0.41(-1.39%)
Mar 26, 2007	29.62	29.75	29.21	29.47	876,092	-0.23(-0.77%)
Mar 23, 2007	29.57	29.90	29.48	29.70	773,700	+0.05(+0.17%)
Mar 22, 2007	29.51	29.86	29.33	29.65	1,085,100	+0.12(+0.41%)
Mar 21, 2007	29.17	29.54	28.95	29.53	1,226,892	+0.40(+1.37%)
Mar 20, 2007	29.14	29.43	29.04	29.13	1,259,100	-0.12(-0.41%)
Mar 19, 2007	29.13	29.60	28.97	29.25	1,512,500	+0.31(+1.07%)
Mar 16, 2007	29.18	29.18	28.75	28.94	1,606,400	-0.24(-0.82%)
Mar 15, 2007	28.77	29.35	28.69	29.18	1,250,200	+0.41(+1.43%)
Mar 14, 2007	29.53	29.62	28.31	28.77	4,126,000	-0.76(-2.57%)
Mar 13, 2007	30.42	30.42	29.14	29.53	2,975,450	-0.89(-2.93%)
Mar 12, 2007	30.70	31.62	30.21	30.42	3,760,814	+1.64(+5.70%)
Mar 09, 2007	29.18	29.46	28.68	28.78	936,698	-0.40(-1.37%)
Mar 08, 2007	28.80	29.30	28.80	29.18	2,020,700	+0.45(+1.57%)
Mar 07, 2007	28.22	28.99	28.14	28.73	2,130,900	+0.51(+1.81%)
Mar 06, 2007	28.73	29.00	28.05	28.22	2,163,900	+0.11(+0.39%)
Mar 05, 2007	28.54	28.79	28.09	28.11	1,666,700	-0.61(-2.12%)
Mar 02, 2007	29.00	29.25	28.59	28.72	1,341,600	-0.31(-1.07%)
Mar 01, 2007	28.44	29.32	27.93	29.03	1,839,224	+0.07(+0.24%)
Feb 28, 2007	29.09	29.23	28.76	28.96	2,553,500	-0.17(-0.58%)
Feb 27, 2007	30.04	30.08	29.12	29.13	1,322,900	-1.09(-3.61%)
Feb 26, 2007	30.16	30.38	29.89	30.22	1,032,463	+0.08(+0.27%)
Feb 23, 2007	30.40	30.57	29.86	30.14	1,119,600	-0.33(-1.08%)
Feb 22, 2007	30.75	30.75	30.19	30.47	1,175,800	-0.22(-0.72%)
Feb 21, 2007	30.81	30.91	30.60	30.69	1,149,400	-0.16(-0.52%)
Feb 20, 2007	31.02	31.59	30.77	30.85	1,591,900	-0.16(-0.52%)
Feb 16, 2007	31.19	31.19	30.60	31.01	1,621,700	-0.18(-0.58%)
Feb 15, 2007	31.00	31.28	30.88	31.19	772,400	+0.19(+0.61%)
Feb 14, 2007	30.80	31.08	30.66	31.00	1,715,556	+0.20(+0.65%)
Feb 13, 2007	31.13	31.13	30.73	30.80	1,843,048	-0.19(-0.61%)
Feb 12, 2007	31.21	31.39	30.88	30.99	1,613,403	-0.21(-0.67%)
Feb 09, 2007	32.26	32.32	30.96	31.20	2,041,500	-0.91(-2.83%)
Feb 08, 2007	32.43	32.80	31.97	32.11	2,963,300	-1.14(-3.43%)
Feb 07, 2007	33.07	33.31	32.88	33.25	1,508,200	+0.08(+0.24%)
Feb 06, 2007	32.42	33.22	32.42	33.17	1,700,500	+0.76(+2.34%)
Feb 05, 2007	32.53	32.65	32.22	32.41	821,800	-0.09(-0.28%)
Feb 02, 2007	32.73	32.73	32.38	32.50	764,800	-0.24(-0.73%)
Feb 01, 2007	32.34	32.80	32.22	32.74	1,380,700	+0.34(+1.05%)
Jan 31, 2007	31.58	32.49	31.51	32.40	1,204,100	+0.80(+2.53%)
Jan 30, 2007	31.85	32.04	31.41	31.60	1,349,700	-0.28(-0.88%)
Jan 29, 2007	31.30	32.00	31.30	31.88	1,610,600	+0.70(+2.25%)
Jan 26, 2007	31.30	31.40	30.97	31.18	1,026,600	-0.12(-0.38%)
Jan 25, 2007	31.65	32.13	31.15	31.30	1,505,200	-0.83(-2.58%)
Jan 24, 2007	31.60	32.20	31.57	32.13	1,091,800	+0.68(+2.16%)
Jan 23, 2007	31.70	31.87	31.28	31.45	1,202,100	-0.24(-0.76%)
Jan 22, 2007	32.14	32.14	31.41	31.69	1,131,700	-0.44(-1.37%)
Jan 19, 2007	32.50	32.74	31.94	32.13	2,784,000	+0.67(+2.13%)
Jan 18, 2007	30.71	31.50	30.71	31.46	1,630,800	+0.82(+2.68%)
Jan 17, 2007	30.68	30.90	30.45	30.64	1,571,800	+0.06(+0.20%)
Jan 16, 2007	30.38	30.67	30.31	30.58	1,419,300	+0.28(+0.92%)
Jan 12, 2007	30.34	30.38	30.09	30.30	2,118,800	-0.24(-0.79%)
Jan 11, 2007	30.46	30.77	30.31	30.54	1,332,400	+0.24(+0.79%)
Jan 10, 2007	29.87	30.41	29.67	30.30	1,353,000	+0.44(+1.47%)
Jan 09, 2007	29.37	29.92	29.37	29.86	1,416,600	+0.50(+1.70%)
Jan 08, 2007	28.91	29.41	28.84	29.36	1,531,400	+0.41(+1.42%)
Jan 05, 2007	29.12	29.38	28.78	28.95	824,200	-0.37(-1.26%)
Jan 04, 2007	29.37	29.39	28.59	29.32	1,344,600	-0.22(-0.74%)
Jan 03, 2007	29.34	31.00	29.21	29.54	1,557,400	+0.21(+0.72%)
Dec 29, 2006	29.59	29.85	29.26	29.33	551,200	-0.26(-0.88%)
Dec 28, 2006	29.59	29.86	29.44	29.59	494,500	-0.17(-0.57%)
Dec 27, 2006	29.99	29.99	29.56	29.76	737,900	-0.02(-0.07%)
Dec 26, 2006	29.69	29.90	29.36	29.78	756,800	+0.02(+0.07%)
Dec 22, 2006	29.05	29.85	28.95	29.76	1,624,700	+0.61(+2.09%)
Dec 21, 2006	29.40	29.79	29.10	29.15	1,329,000	-0.25(-0.85%)
Dec 20, 2006	28.38	29.99	28.38	29.40	1,848,900	+0.51(+1.77%)
Dec 19, 2006	29.06	29.14	28.31	28.89	1,152,800	-0.17(-0.58%)
Dec 18, 2006	29.09	29.43	28.81	29.06	994,700	+0.09(+0.31%)
Dec 15, 2006	29.26	29.50	28.93	28.97	1,691,100	+0.17(+0.59%)
Dec 14, 2006	28.66	29.00	28.63	28.80	1,294,900	+0.12(+0.42%)
Dec 13, 2006	28.86	28.86	28.54	28.68	613,600	-0.04(-0.14%)
Dec 12, 2006	28.95	28.95	28.52	28.72	789,400	-0.23(-0.79%)
Dec 11, 2006	28.59	29.24	28.54	28.95	1,692,200	+0.37(+1.29%)
Dec 08, 2006	28.61	28.84	28.54	28.58	651,200	-0.09(-0.31%)
Dec 07, 2006	29.00	29.13	28.65	28.67	832,900	-0.13(-0.45%)
Dec 06, 2006	29.10	29.37	28.73	28.80	727,500	-0.29(-1.00%)
Dec 05, 2006	28.80	29.27	28.59	29.09	1,129,600	+0.31(+1.08%)
Dec 04, 2006	28.17	28.94	28.10	28.78	977,600	+0.78(+2.79%)
Dec 01, 2006	28.26	28.76	27.77	28.00	2,389,500	+0.11(+0.39%)
Nov 30, 2006	28.16	28.26	27.72	27.89	1,678,200	-0.27(-0.96%)
Nov 29, 2006	27.85	28.65	27.85	28.16	2,062,900	+0.39(+1.40%)
Nov 28, 2006	27.74	27.95	27.39	27.77	1,156,500	+0.03(+0.11%)
Nov 27, 2006	28.23	28.33	27.68	27.74	1,191,800	-0.69(-2.43%)
Nov 24, 2006	28.99	28.99	28.37	28.43	430,600	-0.55(-1.90%)
Nov 22, 2006	28.72	29.00	28.62	28.98	997,000	+0.26(+0.91%)
Nov 21, 2006	28.28	28.78	28.21	28.72	1,411,900	+0.43(+1.52%)
Nov 20, 2006	27.58	28.69	27.58	28.29	707,400	-0.16(-0.56%)
Nov 17, 2006	28.62	28.64	28.14	28.45	1,192,300	-0.18(-0.63%)
Nov 16, 2006	28.23	28.75	28.06	28.63	1,807,400	+0.60(+2.14%)
Nov 15, 2006	27.73	28.26	27.65	28.03	1,995,600	+0.15(+0.54%)
Nov 14, 2006	27.47	27.99	27.47	27.88	1,149,400	+0.24(+0.87%)
Nov 13, 2006	27.75	28.06	27.43	27.64	1,239,700	-0.03(-0.11%)
Nov 10, 2006	27.35	27.69	27.10	27.67	1,515,900	+0.57(+2.10%)
Nov 09, 2006	27.89	27.89	27.08	27.10	1,801,900	-0.70(-2.52%)
Nov 08, 2006	27.70	27.99	27.50	27.80	1,582,400	+0.01(+0.04%)
Nov 07, 2006	27.94	28.12	27.65	27.79	1,209,300	-0.07(-0.25%)
Nov 06, 2006	27.66	28.07	27.59	27.86	1,676,100	+0.20(+0.72%)
Nov 03, 2006	27.89	28.27	27.27	27.66	3,169,000	-0.03(-0.11%)
Nov 02, 2006	28.68	28.94	27.31	27.69	4,845,600	-1.34(-4.62%)
Nov 01, 2006	29.58	30.00	28.93	29.03	1,528,000	-0.42(-1.43%)
Oct 31, 2006	29.72	29.78	29.20	29.45	2,062,500	-0.21(-0.71%)
Oct 30, 2006	29.71	29.80	28.64	29.66	2,325,000	-0.15(-0.50%)
Oct 27, 2006	30.32	30.32	29.75	29.81	1,684,300	-0.51(-1.68%)
Oct 26, 2006	30.47	30.51	30.07	30.32	2,076,200	+0.04(+0.13%)
Oct 25, 2006	30.85	30.90	30.20	30.28	2,127,400	-0.42(-1.37%)
Oct 24, 2006	30.66	30.91	30.53	30.70	1,254,700	+0.00(+0.00%)
Oct 23, 2006	30.03	30.83	29.94	30.70	1,875,800	+0.69(+2.30%)
Oct 20, 2006	30.18	30.34	29.76	30.01	1,495,400	+0.20(+0.67%)
Oct 19, 2006	29.89	30.20	29.67	29.81	823,600	-0.17(-0.57%)
Oct 18, 2006	30.28	30.59	29.87	29.98	1,270,900	-0.02(-0.07%)
Oct 17, 2006	30.10	30.36	29.80	30.00	1,086,600	-0.30(-0.99%)
Oct 16, 2006	29.92	30.51	29.86	30.30	1,426,900	+0.55(+1.85%)
Oct 13, 2006	30.02	30.17	29.60	29.75	1,092,900	-0.41(-1.36%)
Oct 12, 2006	29.12	30.22	29.02	30.16	2,042,200	+1.17(+4.04%)
Oct 11, 2006	28.90	29.15	28.79	28.99	1,175,900	-0.19(-0.65%)
Oct 10, 2006	29.13	29.38	29.00	29.18	1,971,200	+0.17(+0.59%)
Oct 09, 2006	28.70	29.20	28.38	29.01	2,250,400	-0.19(-0.65%)
Oct 06, 2006	29.84	29.85	29.20	29.20	1,493,400	-0.65(-2.18%)
Oct 05, 2006	30.11	30.11	29.50	29.85	2,006,500	-0.26(-0.86%)
Oct 04, 2006	29.35	30.11	29.08	30.11	1,558,300	+0.70(+2.38%)
Oct 03, 2006	28.75	29.58	28.70	29.41	1,774,000	+0.62(+2.15%)
Oct 02, 2006	29.10	29.11	28.48	28.79	2,278,400	-0.45(-1.54%)
Sep 29, 2006	28.60	29.25	28.60	29.24	3,058,100	+0.73(+2.56%)
Sep 28, 2006	28.90	28.90	27.25	28.51	5,065,900	-0.44(-1.52%)
Sep 27, 2006	29.22	29.56	28.81	28.95	2,467,700	-0.16(-0.55%)
Sep 26, 2006	28.97	29.22	28.61	29.11	2,091,500	+0.15(+0.52%)
Sep 25, 2006	28.25	29.07	28.20	28.96	2,190,300	+0.93(+3.32%)
Sep 22, 2006	28.07	28.08	27.31	28.03	2,533,300	-0.05(-0.18%)
Sep 21, 2006	29.17	29.28	28.08	28.08	2,513,000	-1.11(-3.80%)
Sep 20, 2006	29.50	29.90	29.16	29.19	1,933,100	-0.26(-0.88%)
Sep 19, 2006	28.97	29.49	28.93	29.45	1,585,700	+0.55(+1.90%)
Sep 18, 2006	28.81	29.10	28.69	28.90	1,696,700	+0.00(+0.00%)
Sep 15, 2006	29.12	29.42	28.84	28.90	2,501,600	-0.09(-0.31%)
Sep 14, 2006	28.27	29.26	28.22	28.99	3,095,400	+0.72(+2.55%)
Sep 13, 2006	28.50	28.99	28.22	28.27	2,510,500	-0.37(-1.29%)
Sep 12, 2006	27.62	28.69	27.61	28.64	2,607,100	+1.02(+3.69%)
Sep 11, 2006	26.80	27.81	26.74	27.62	2,196,700	+0.87(+3.25%)
Sep 08, 2006	26.28	26.82	26.28	26.75	1,530,300	+0.45(+1.71%)
Sep 07, 2006	26.25	26.66	26.18	26.30	976,800	+0.06(+0.23%)
Sep 06, 2006	26.39	26.62	26.13	26.24	1,280,600	-0.39(-1.46%)
Sep 05, 2006	26.57	26.99	26.53	26.63	1,802,000	+0.34(+1.29%)
Sep 01, 2006	25.57	26.29	25.40	26.29	2,052,400	+0.72(+2.82%)
Aug 31, 2006	25.90	26.11	25.08	25.57	2,769,800	+1.35(+5.57%)
Aug 30, 2006	24.15	24.37	23.95	24.22	502,100	+0.07(+0.29%)
Aug 29, 2006	23.90	24.27	23.72	24.15	773,800	+0.34(+1.43%)
Aug 28, 2006	23.67	24.00	23.63	23.81	614,800	+0.23(+0.98%)
Aug 25, 2006	23.53	23.67	23.31	23.58	588,900	-0.10(-0.42%)
Aug 24, 2006	23.69	23.74	23.43	23.68	910,900	+0.01(+0.04%)
Aug 23, 2006	24.00	24.05	23.51	23.67	506,100	-0.21(-0.88%)
Aug 22, 2006	24.10	24.24	23.77	23.88	1,022,400	-0.21(-0.87%)
Aug 21, 2006	24.37	24.45	23.92	24.09	1,267,700	-0.54(-2.19%)
Aug 18, 2006	26.20	26.25	24.55	24.63	2,108,700	+0.09(+0.37%)
Aug 17, 2006	24.52	24.87	24.38	24.54	631,600	-0.07(-0.28%)
Aug 16, 2006	24.22	24.73	23.80	24.61	1,311,000	+0.62(+2.58%)
Aug 15, 2006	23.94	24.07	23.53	23.99	810,200	+0.30(+1.27%)
Aug 14, 2006	23.40	24.05	23.40	23.69	963,700	+0.54(+2.33%)
Aug 11, 2006	23.18	23.34	22.94	23.15	446,900	+0.01(+0.04%)
Aug 10, 2006	22.62	23.20	22.56	23.14	1,064,400	+0.52(+2.30%)
Aug 09, 2006	23.45	23.55	22.61	22.62	713,200	-0.64(-2.75%)
Aug 08, 2006	23.77	23.80	23.20	23.26	708,100	-0.35(-1.48%)
Aug 07, 2006	23.43	23.74	23.23	23.61	963,700	+0.03(+0.13%)
Aug 04, 2006	23.85	24.10	23.38	23.58	1,309,800	+0.08(+0.34%)
Aug 03, 2006	21.98	24.30	21.98	23.50	2,901,400	+1.60(+7.31%)
Aug 02, 2006	21.80	22.32	21.69	21.90	3,232,100	-0.85(-3.74%)
Aug 01, 2006	22.70	22.75	22.42	22.75	1,149,900	+0.03(+0.13%)
Jul 31, 2006	22.51	23.02	22.41	22.72	981,300	+0.24(+1.07%)
Jul 28, 2006	22.08	22.52	22.08	22.48	1,181,500	+0.42(+1.90%)
Jul 27, 2006	22.47	22.54	22.01	22.06	1,161,100	-0.32(-1.43%)
Jul 26, 2006	22.52	22.58	22.36	22.38	1,077,000	-0.12(-0.53%)
Jul 25, 2006	22.59	22.60	22.19	22.50	1,769,500	-0.08(-0.35%)
Jul 24, 2006	22.25	22.86	22.25	22.58	1,742,900	+0.51(+2.31%)
Jul 21, 2006	22.24	22.24	21.80	22.07	1,685,500	-0.17(-0.76%)
Jul 20, 2006	22.48	22.58	22.22	22.24	1,100,300	-0.20(-0.89%)
Jul 19, 2006	22.01	22.50	21.93	22.44	1,826,900	+0.42(+1.91%)
Jul 18, 2006	22.15	22.15	21.67	22.02	2,771,500	-0.07(-0.32%)
Jul 17, 2006	21.85	22.19	21.81	22.09	1,927,000	+0.34(+1.56%)
Jul 14, 2006	21.80	21.95	21.57	21.75	2,117,800	-0.05(-0.23%)
Jul 13, 2006	22.50	22.51	21.79	21.80	2,134,800	-0.81(-3.58%)
Jul 12, 2006	22.82	22.89	22.50	22.61	1,571,200	-0.15(-0.66%)
Jul 11, 2006	23.25	23.26	22.45	22.76	2,681,100	-0.48(-2.07%)
Jul 10, 2006	23.30	23.43	23.12	23.24	1,844,700	+0.02(+0.09%)
Jul 07, 2006	23.80	23.82	23.19	23.22	2,029,700	-0.66(-2.76%)
Jul 06, 2006	24.00	24.29	23.80	23.88	1,857,900	-0.11(-0.46%)
Jul 05, 2006	24.07	24.07	23.60	23.99	2,145,000	-0.08(-0.33%)
Jul 03, 2006	24.26	24.64	24.03	24.07	819,200	-0.36(-1.47%)
Jun 30, 2006	24.59	24.59	24.37	24.43	1,110,700	-0.04(-0.16%)
Jun 29, 2006	24.15	24.55	24.11	24.47	1,964,100	+0.46(+1.92%)
Jun 28, 2006	23.93	24.15	23.85	24.01	1,324,700	+0.09(+0.38%)
Jun 27, 2006	24.78	24.78	23.90	23.92	1,832,800	-0.76(-3.08%)
Jun 26, 2006	24.47	24.80	24.45	24.68	1,649,700	+0.22(+0.90%)
Jun 23, 2006	24.65	24.73	24.33	24.46	2,253,400	-0.11(-0.45%)
Jun 22, 2006	25.15	25.48	24.49	24.57	1,922,000	-0.33(-1.33%)
Jun 21, 2006	24.38	24.93	23.72	24.90	1,528,800	+0.48(+1.97%)
Jun 20, 2006	24.63	24.67	24.31	24.42	823,800	-0.19(-0.77%)
Jun 19, 2006	24.61	24.81	24.37	24.61	1,286,400	+0.20(+0.82%)
Jun 16, 2006	24.43	24.75	24.26	24.41	1,597,300	+0.03(+0.12%)
Jun 15, 2006	23.52	24.38	23.45	24.38	1,496,800	+0.96(+4.10%)
Jun 14, 2006	23.54	23.82	23.14	23.42	1,321,100	-0.18(-0.76%)
Jun 13, 2006	23.67	24.03	23.57	23.60	908,100	-0.23(-0.97%)
Jun 12, 2006	24.01	24.18	23.67	23.83	1,232,400	-0.15(-0.63%)
Jun 09, 2006	24.10	24.31	23.79	23.98	1,060,500	-0.10(-0.42%)
Jun 08, 2006	23.70	24.10	23.35	24.08	1,359,300	+0.37(+1.56%)
Jun 07, 2006	23.93	24.14	23.65	23.71	1,217,200	-0.09(-0.38%)
Jun 06, 2006	24.05	24.05	23.34	23.80	2,040,700	-0.25(-1.04%)
Jun 05, 2006	24.64	24.72	24.02	24.05	2,402,100	-0.64(-2.59%)
Jun 02, 2006	25.53	25.54	24.61	24.69	1,778,800	-0.89(-3.48%)
Jun 01, 2006	24.96	25.76	24.90	25.58	1,570,900	+0.60(+2.40%)
May 31, 2006	24.73	24.98	24.63	24.98	994,500	+0.22(+0.89%)
May 30, 2006	25.15	25.16	24.43	24.76	1,165,200	-0.61(-2.40%)
May 26, 2006	25.52	25.82	25.27	25.37	584,400	-0.02(-0.08%)
May 25, 2006	25.40	25.52	25.11	25.39	951,000	+0.14(+0.55%)
May 24, 2006	25.53	25.81	24.95	25.25	2,182,500	-0.26(-1.02%)
May 23, 2006	25.77	26.00	25.51	25.51	1,338,800	-0.19(-0.74%)
May 22, 2006	26.01	26.05	25.62	25.70	2,071,100	-0.30(-1.15%)
May 19, 2006	26.00	26.26	25.81	26.00	1,734,600	+0.14(+0.54%)
May 18, 2006	25.94	26.19	25.83	25.86	1,424,400	-0.06(-0.23%)
May 17, 2006	26.20	26.25	25.92	25.92	1,563,400	-0.42(-1.59%)
May 16, 2006	26.40	26.47	26.01	26.34	1,339,400	-0.16(-0.60%)
May 15, 2006	26.55	26.72	26.17	26.50	1,504,600	-0.22(-0.82%)
May 12, 2006	26.74	27.00	26.69	26.72	1,588,900	-0.32(-1.18%)
May 11, 2006	26.95	27.23	26.57	27.04	2,649,400	+0.04(+0.15%)
May 10, 2006	26.64	27.11	26.55	27.00	1,287,000	+0.27(+1.01%)
May 09, 2006	26.84	26.99	26.60	26.73	1,734,400	-0.08(-0.30%)
May 08, 2006	26.13	27.05	26.13	26.81	1,653,600	+0.71(+2.72%)
May 05, 2006	25.54	26.30	25.54	26.10	1,492,700	+0.61(+2.39%)
May 04, 2006	25.79	26.06	25.29	25.49	1,508,800	-0.41(-1.58%)
May 03, 2006	24.84	26.02	24.71	25.90	3,338,600	+1.03(+4.14%)
May 02, 2006	24.64	24.91	24.37	24.87	1,963,100	+0.35(+1.43%)

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.

Family Dollar Stores (NY: )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Family Dollar Stores (NY: )

Historical Prices

Sections

Services