Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	43.99	44.54	43.80	43.82	19,866,658	-0.16(-0.37%)
Apr 27, 2007	44.18	44.22	43.57	43.98	14,413,910	-0.06(-0.13%)
Apr 26, 2007	44.03	44.15	43.54	44.04	18,505,474	-0.08(-0.18%)
Apr 25, 2007	43.70	44.46	43.69	44.12	19,393,178	+0.69(+1.58%)
Apr 24, 2007	43.44	43.83	43.32	43.43	15,983,015	-0.26(-0.59%)
Apr 23, 2007	43.97	44.43	43.60	43.69	21,733,086	-0.50(-1.13%)
Apr 20, 2007	43.54	44.29	43.41	44.19	27,732,014	+0.92(+2.14%)
Apr 19, 2007	43.64	43.74	43.22	43.27	14,225,214	-0.54(-1.23%)
Apr 18, 2007	43.69	44.01	43.54	43.81	12,506,902	-0.11(-0.24%)
Apr 17, 2007	43.94	44.26	43.68	43.92	15,642,481	+0.05(+0.12%)
Apr 16, 2007	43.52	43.92	43.20	43.87	14,748,659	+0.48(+1.12%)
Apr 13, 2007	43.66	43.66	43.18	43.38	12,897,553	-0.09(-0.21%)
Apr 12, 2007	43.23	43.51	42.98	43.47	14,289,698	+0.34(+0.80%)
Apr 11, 2007	43.40	43.64	43.07	43.13	19,086,878	-0.27(-0.62%)
Apr 10, 2007	42.69	43.50	42.62	43.40	15,667,112	+0.87(+2.05%)
Apr 09, 2007	42.43	43.04	42.32	42.52	11,376,512	-0.07(-0.16%)
Apr 05, 2007	42.56	42.76	42.43	42.59	11,192,683	+0.03(+0.08%)
Apr 04, 2007	42.32	42.67	42.05	42.56	11,755,693	+0.12(+0.28%)
Apr 03, 2007	42.03	42.58	41.95	42.44	16,613,158	+0.29(+0.68%)
Apr 02, 2007	41.71	42.28	41.71	42.15	14,542,706	+0.49(+1.18%)
Mar 30, 2007	42.14	42.14	41.34	41.66	15,107,438	-0.56(-1.32%)
Mar 29, 2007	41.89	42.24	41.87	42.22	18,191,706	+0.49(+1.17%)
Mar 28, 2007	41.95	42.07	41.55	41.73	18,173,022	-0.05(-0.12%)
Mar 27, 2007	41.69	41.89	41.47	41.78	15,175,250	-0.13(-0.31%)
Mar 26, 2007	41.76	42.00	41.41	41.91	17,949,392	+0.39(+0.95%)
Mar 23, 2007	41.34	41.74	41.23	41.52	19,320,944	+0.43(+1.06%)
Mar 22, 2007	40.31	41.38	40.16	41.08	23,418,366	+0.90(+2.23%)
Mar 21, 2007	39.65	40.27	39.46	40.19	18,039,932	+0.73(+1.84%)
Mar 20, 2007	39.09	39.51	38.98	39.46	14,633,106	+0.38(+0.97%)
Mar 19, 2007	38.63	39.29	38.60	39.08	24,831,776	+0.73(+1.91%)
Mar 16, 2007	38.80	39.15	38.17	38.35	22,581,006	-0.44(-1.15%)
Mar 15, 2007	38.42	39.03	38.20	38.80	17,745,200	+0.31(+0.80%)
Mar 14, 2007	38.47	38.67	37.79	38.49	20,226,012	+0.27(+0.71%)
Mar 13, 2007	38.77	39.21	38.07	38.22	16,768,487	-0.56(-1.44%)
Mar 12, 2007	38.39	38.98	38.34	38.77	16,715,942	+0.20(+0.53%)
Mar 09, 2007	38.77	38.89	38.31	38.57	13,613,434	+0.01(+0.01%)
Mar 08, 2007	38.84	38.90	38.30	38.56	19,132,158	+0.07(+0.19%)
Mar 07, 2007	38.19	39.33	38.06	38.49	22,703,850	+0.37(+0.98%)
Mar 06, 2007	37.90	38.14	37.61	38.12	20,384,736	+0.70(+1.87%)
Mar 05, 2007	37.29	37.93	37.18	37.42	20,789,308	-0.20(-0.54%)
Mar 02, 2007	38.07	38.16	37.36	37.62	19,220,208	-0.46(-1.20%)
Mar 01, 2007	37.92	38.60	36.61	38.08	25,101,632	-0.52(-1.34%)
Feb 28, 2007	38.64	39.29	38.51	38.60	24,857,338	-0.03(-0.09%)
Feb 27, 2007	39.83	40.12	38.32	38.63	24,733,252	-1.59(-3.96%)
Feb 26, 2007	40.23	40.52	40.07	40.23	13,229,369	+0.19(+0.48%)
Feb 23, 2007	40.10	40.15	39.75	40.03	13,957,467	+0.23(+0.57%)
Feb 22, 2007	39.44	39.97	39.34	39.81	14,917,137	+0.41(+1.04%)
Feb 21, 2007	39.50	39.65	38.98	39.40	23,533,754	-0.14(-0.36%)
Feb 20, 2007	39.80	39.80	39.46	39.54	16,593,631	-0.35(-0.88%)
Feb 16, 2007	40.00	40.24	39.84	39.89	17,076,484	-0.31(-0.77%)
Feb 15, 2007	40.59	40.59	40.09	40.20	18,151,364	-0.47(-1.15%)
Feb 14, 2007	40.92	41.14	40.44	40.67	14,038,235	-0.36(-0.88%)
Feb 13, 2007	40.97	41.10	40.82	41.03	14,040,656	+0.29(+0.71%)
Feb 12, 2007	41.18	41.22	40.50	40.74	22,133,214	-0.56(-1.36%)
Feb 09, 2007	41.65	41.69	41.16	41.30	11,542,847	-0.24(-0.58%)
Feb 08, 2007	40.82	41.64	40.61	41.54	18,035,266	+0.63(+1.53%)
Feb 07, 2007	41.61	41.74	40.86	40.92	16,995,890	-0.41(-0.99%)
Feb 06, 2007	41.77	41.79	41.09	41.33	14,866,899	-0.23(-0.56%)
Feb 05, 2007	41.71	41.85	41.38	41.56	14,967,553	-0.15(-0.35%)
Feb 02, 2007	41.57	42.03	41.29	41.71	13,096,142	-0.24(-0.58%)
Feb 01, 2007	41.26	42.23	41.18	41.95	19,449,386	+0.90(+2.18%)
Jan 31, 2007	41.12	41.37	40.72	41.05	17,321,994	-0.11(-0.26%)
Jan 30, 2007	40.53	41.16	40.47	41.16	11,357,694	+0.87(+2.15%)
Jan 29, 2007	40.28	40.73	40.13	40.29	11,224,732	+0.02(+0.04%)
Jan 26, 2007	40.64	40.77	40.13	40.28	12,899,628	-0.01(-0.03%)
Jan 25, 2007	40.84	41.00	40.15	40.29	14,985,304	-0.74(-1.81%)
Jan 24, 2007	40.84	41.26	40.39	41.03	12,536,779	+0.16(+0.39%)
Jan 23, 2007	40.34	41.26	40.33	40.87	16,453,923	+0.75(+1.88%)
Jan 22, 2007	40.85	40.90	39.97	40.12	21,247,480	-0.62(-1.52%)
Jan 19, 2007	40.18	40.78	39.88	40.74	17,723,186	+0.79(+1.97%)
Jan 18, 2007	39.90	40.47	39.44	39.95	18,906,176	+0.06(+0.14%)
Jan 17, 2007	39.27	39.92	39.15	39.89	18,719,604	+0.65(+1.65%)
Jan 16, 2007	39.48	39.83	39.00	39.25	14,701,628	-0.38(-0.97%)
Jan 12, 2007	38.93	39.78	38.93	39.63	16,588,660	+0.94(+2.42%)
Jan 11, 2007	39.05	40.07	38.58	38.69	22,025,194	-0.41(-1.04%)
Jan 10, 2007	39.29	39.61	38.83	39.10	21,189,964	-0.69(-1.73%)
Jan 09, 2007	39.98	40.19	39.35	39.79	18,639,542	-0.46(-1.15%)
Jan 08, 2007	40.03	40.31	39.43	40.25	16,749,138	+0.51(+1.28%)
Jan 05, 2007	39.59	40.06	39.50	39.74	17,073,820	+0.15(+0.38%)
Jan 04, 2007	39.94	39.97	39.21	39.59	19,217,014	-0.39(-0.97%)
Jan 03, 2007	40.99	41.26	39.74	39.98	22,579,942	-1.44(-3.48%)
Dec 29, 2006	41.62	41.74	41.40	41.42	9,603,802	-0.42(-1.01%)
Dec 28, 2006	41.83	41.97	41.69	41.84	7,203,384	+0.14(+0.32%)
Dec 27, 2006	41.28	41.76	41.27	41.71	9,079,765	+0.54(+1.30%)
Dec 26, 2006	40.92	41.35	40.86	41.17	7,114,092	+0.20(+0.49%)
Dec 22, 2006	41.29	41.41	40.93	40.97	7,964,587	-0.28(-0.68%)
Dec 21, 2006	41.49	41.78	40.86	41.25	13,384,789	-0.24(-0.57%)
Dec 20, 2006	41.94	42.20	41.39	41.49	15,430,346	-0.47(-1.13%)
Dec 19, 2006	41.11	42.13	40.84	41.96	16,334,097	+0.65(+1.58%)
Dec 18, 2006	42.31	42.49	41.26	41.31	16,362,323	-1.15(-2.72%)
Dec 15, 2006	42.81	42.87	42.24	42.46	16,925,414	-0.33(-0.78%)
Dec 14, 2006	42.09	42.92	41.94	42.80	16,393,566	+0.88(+2.11%)
Dec 13, 2006	41.98	42.09	41.61	41.91	13,557,338	+0.31(+0.74%)
Dec 12, 2006	41.94	42.01	41.33	41.60	16,422,679	+0.08(+0.20%)
Dec 11, 2006	41.03	41.71	40.93	41.52	14,176,703	+0.49(+1.19%)
Dec 08, 2006	41.47	41.69	40.99	41.03	13,557,693	-0.28(-0.67%)
Dec 07, 2006	41.49	41.69	41.15	41.30	12,748,204	-0.14(-0.33%)
Dec 06, 2006	41.60	41.92	41.40	41.44	18,320,540	-0.22(-0.53%)
Dec 05, 2006	41.49	41.78	41.00	41.66	14,668,255	+0.25(+0.61%)
Dec 04, 2006	41.18	41.43	40.95	41.40	13,295,497	+0.22(+0.53%)
Dec 01, 2006	40.62	41.27	40.46	41.18	18,467,170	+0.45(+1.09%)
Nov 30, 2006	40.14	41.10	40.08	40.74	21,190,142	+0.72(+1.79%)
Nov 29, 2006	39.55	40.56	39.38	40.02	18,177,104	+0.66(+1.67%)
Nov 28, 2006	38.81	39.47	38.78	39.36	13,637,932	+0.64(+1.64%)
Nov 27, 2006	39.03	39.25	38.53	38.73	16,985,594	-0.05(-0.13%)
Nov 24, 2006	38.85	39.32	38.72	38.78	5,119,306	-0.43(-1.09%)
Nov 22, 2006	39.56	39.71	38.88	39.21	13,115,847	-0.35(-0.88%)
Nov 21, 2006	39.20	39.61	39.12	39.56	13,676,454	+0.55(+1.42%)
Nov 20, 2006	38.78	39.38	38.72	39.00	13,236,028	+0.08(+0.20%)
Nov 17, 2006	38.37	39.03	38.23	38.93	18,325,510	+0.31(+0.80%)
Nov 16, 2006	39.61	39.69	38.58	38.62	16,529,014	-0.79(-2.00%)
Nov 15, 2006	39.35	39.79	39.19	39.40	15,586,208	-0.24(-0.61%)
Nov 14, 2006	39.69	39.81	39.38	39.65	14,319,962	+0.02(+0.04%)
Nov 13, 2006	39.17	39.90	38.90	39.63	15,724,851	+0.46(+1.16%)
Nov 10, 2006	39.60	39.65	38.95	39.17	15,605,025	-0.37(-0.94%)
Nov 09, 2006	39.35	39.66	39.17	39.55	20,387,222	+0.39(+0.99%)
Nov 08, 2006	38.64	39.31	38.64	39.16	16,531,676	+0.34(+0.87%)
Nov 07, 2006	39.35	39.39	38.67	38.82	17,562,000	-0.48(-1.23%)
Nov 06, 2006	38.90	39.40	38.73	39.30	18,140,358	+0.48(+1.25%)
Nov 03, 2006	38.31	39.05	38.31	38.82	15,285,845	+0.63(+1.65%)
Nov 02, 2006	37.71	38.24	37.48	38.19	16,000,893	+0.46(+1.21%)
Nov 01, 2006	37.85	38.06	37.47	37.73	13,978,769	-0.12(-0.33%)
Oct 31, 2006	37.24	37.94	37.04	37.85	19,033,280	+0.46(+1.22%)
Oct 30, 2006	37.86	38.13	37.19	37.40	15,744,910	-0.73(-1.91%)
Oct 27, 2006	38.33	38.58	37.98	38.13	15,778,284	+0.10(+0.27%)
Oct 26, 2006	38.46	38.59	37.90	38.02	15,773,491	-0.05(-0.12%)
Oct 25, 2006	37.55	38.45	37.42	38.07	21,207,184	+0.39(+1.03%)
Oct 24, 2006	36.98	37.76	36.87	37.68	16,086,635	+0.70(+1.90%)
Oct 23, 2006	36.58	36.98	36.35	36.98	11,727,112	+0.20(+0.55%)
Oct 20, 2006	37.08	37.11	36.57	36.77	17,040,980	-0.20(-0.55%)
Oct 19, 2006	36.50	36.98	36.26	36.98	12,519,027	+0.59(+1.61%)
Oct 18, 2006	36.58	36.85	36.20	36.39	14,352,803	-0.19(-0.51%)
Oct 17, 2006	36.68	36.72	36.45	36.58	12,087,299	-0.07(-0.18%)
Oct 16, 2006	36.28	36.73	36.15	36.64	13,870,127	+0.48(+1.32%)
Oct 13, 2006	36.26	36.46	36.02	36.17	13,676,986	+0.10(+0.28%)
Oct 12, 2006	35.77	36.14	35.66	36.06	14,444,048	+0.52(+1.46%)
Oct 11, 2006	35.84	35.96	35.49	35.55	16,718,072	-0.45(-1.25%)
Oct 10, 2006	35.54	36.01	35.49	36.00	19,404,296	+0.37(+1.04%)
Oct 09, 2006	36.06	36.16	35.57	35.62	13,859,121	-0.24(-0.66%)
Oct 06, 2006	35.78	35.98	35.38	35.86	15,775,089	-0.12(-0.34%)
Oct 05, 2006	36.13	36.32	35.73	35.98	17,002,458	+0.10(+0.28%)
Oct 04, 2006	35.63	36.01	35.05	35.88	20,025,970	+0.43(+1.21%)
Oct 03, 2006	36.05	36.06	35.44	35.46	22,737,934	-0.88(-2.43%)
Oct 02, 2006	36.56	36.81	36.31	36.34	14,122,737	-0.20(-0.54%)
Sep 29, 2006	36.28	36.69	36.06	36.54	12,066,707	+0.19(+0.51%)
Sep 28, 2006	36.11	36.57	36.10	36.35	17,677,564	+0.19(+0.51%)
Sep 27, 2006	35.96	36.47	35.65	36.17	21,822,822	+0.34(+0.96%)
Sep 26, 2006	35.03	35.88	34.95	35.82	19,421,516	+0.79(+2.27%)
Sep 25, 2006	34.62	35.39	34.20	35.03	19,173,344	+0.14(+0.39%)
Sep 22, 2006	35.09	35.17	34.51	34.89	13,214,725	-0.06(-0.18%)
Sep 21, 2006	34.41	35.15	34.41	34.95	16,085,037	+0.66(+1.92%)
Sep 20, 2006	34.87	35.03	34.28	34.29	17,083,052	-0.57(-1.63%)
Sep 19, 2006	35.49	35.57	34.66	34.86	13,761,840	-0.54(-1.53%)
Sep 18, 2006	35.02	35.60	34.77	35.40	14,567,779	+0.60(+1.72%)
Sep 15, 2006	34.96	34.98	34.50	34.81	18,679,306	-0.15(-0.42%)
Sep 14, 2006	35.18	35.36	34.64	34.95	14,272,209	-0.19(-0.54%)
Sep 13, 2006	34.71	35.26	34.63	35.15	16,887,780	+0.56(+1.63%)
Sep 12, 2006	34.93	35.11	34.34	34.58	21,048,836	-0.34(-0.98%)
Sep 11, 2006	35.84	35.87	34.58	34.93	33,134,006	-1.25(-3.46%)
Sep 08, 2006	36.84	36.87	36.12	36.18	11,671,016	-0.66(-1.80%)
Sep 07, 2006	36.62	37.43	36.61	36.84	14,191,082	+0.10(+0.28%)
Sep 06, 2006	37.37	37.39	36.67	36.74	19,643,238	-0.63(-1.69%)
Sep 05, 2006	37.03	37.83	36.81	37.37	23,686,420	+0.85(+2.33%)
Sep 01, 2006	36.46	36.56	36.22	36.52	11,143,429	+0.24(+0.67%)
Aug 31, 2006	36.72	36.72	36.25	36.28	11,733,503	-0.45(-1.21%)
Aug 30, 2006	37.04	37.11	36.14	36.72	16,341,021	-0.31(-0.84%)
Aug 29, 2006	37.16	37.18	36.69	37.03	12,664,238	-0.24(-0.63%)
Aug 28, 2006	37.35	37.46	37.10	37.27	9,673,745	-0.34(-0.91%)
Aug 25, 2006	37.63	38.02	37.58	37.61	7,721,031	+0.02(+0.06%)
Aug 24, 2006	37.00	37.59	36.97	37.59	9,473,326	+0.59(+1.60%)
Aug 23, 2006	37.43	37.54	36.85	37.00	13,431,477	-0.49(-1.31%)
Aug 22, 2006	37.52	37.62	37.30	37.49	12,234,641	-0.19(-0.51%)
Aug 21, 2006	37.98	38.05	37.59	37.68	14,084,393	-0.21(-0.55%)
Aug 18, 2006	37.38	37.92	37.27	37.89	16,108,648	+0.63(+1.68%)
Aug 17, 2006	36.51	37.27	36.51	37.26	21,281,564	+0.42(+1.13%)
Aug 16, 2006	37.74	37.74	36.59	36.85	16,806,654	-0.82(-2.17%)
Aug 15, 2006	38.16	38.16	37.46	37.66	12,921,641	-0.11(-0.28%)
Aug 14, 2006	38.02	38.09	37.42	37.77	11,114,138	-0.45(-1.18%)
Aug 11, 2006	37.94	38.30	37.80	38.22	9,069,469	+0.28(+0.74%)
Aug 10, 2006	37.91	38.13	37.66	37.94	15,676,388	-0.07(-0.19%)
Aug 09, 2006	38.03	38.44	37.92	38.01	19,003,280	+0.16(+0.42%)
Aug 08, 2006	37.65	37.98	37.58	37.85	15,168,505	+0.21(+0.55%)
Aug 07, 2006	37.13	37.76	37.07	37.65	16,379,720	+0.66(+1.78%)
Aug 04, 2006	37.16	37.20	36.59	36.99	13,538,521	+0.09(+0.24%)
Aug 03, 2006	37.03	37.26	36.90	36.90	18,430,070	-0.26(-0.71%)
Aug 02, 2006	37.46	37.79	37.06	37.16	17,802,360	-0.16(-0.42%)
Aug 01, 2006	37.02	37.43	36.76	37.32	12,832,349	+0.26(+0.71%)
Jul 31, 2006	37.01	37.29	36.76	37.06	16,231,846	-0.15(-0.41%)
Jul 28, 2006	37.35	37.43	36.58	37.21	27,235,922	-0.95(-2.48%)
Jul 27, 2006	38.55	38.57	38.05	38.15	16,450,550	+0.13(+0.34%)
Jul 26, 2006	37.72	38.31	37.60	38.02	14,857,135	+0.31(+0.82%)
Jul 25, 2006	37.42	37.83	37.07	37.71	14,816,306	+0.38(+1.03%)
Jul 24, 2006	36.31	37.54	36.42	37.33	14,855,538	+1.03(+2.82%)
Jul 21, 2006	36.80	37.06	36.28	36.31	17,908,162	-0.49(-1.33%)
Jul 20, 2006	37.21	37.31	36.73	36.80	14,852,342	-0.38(-1.02%)
Jul 19, 2006	36.93	37.37	36.65	37.17	17,688,394	+0.25(+0.67%)
Jul 18, 2006	36.84	37.22	36.50	36.93	15,408,688	+0.38(+1.05%)
Jul 17, 2006	37.02	37.37	36.35	36.54	19,067,186	-0.85(-2.27%)
Jul 14, 2006	36.89	37.62	36.86	37.39	26,502,944	+0.81(+2.22%)
Jul 13, 2006	36.65	37.07	36.55	36.58	18,097,754	+0.04(+0.11%)
Jul 12, 2006	36.93	37.12	36.33	36.54	17,219,742	-0.24(-0.66%)
Jul 11, 2006	36.35	36.92	36.35	36.78	15,578,574	+0.58(+1.60%)
Jul 10, 2006	35.83	36.33	35.71	36.20	11,192,601	+0.33(+0.93%)
Jul 07, 2006	36.14	36.62	35.67	35.87	15,902,725	-0.17(-0.47%)
Jul 06, 2006	35.98	36.39	35.87	36.04	14,972,346	+0.06(+0.16%)
Jul 05, 2006	35.35	36.07	35.24	35.98	17,566,438	+0.64(+1.80%)
Jul 03, 2006	35.08	35.49	35.07	35.35	5,562,217	+0.39(+1.11%)
Jun 30, 2006	35.18	35.32	34.90	34.96	14,899,385	-0.22(-0.62%)
Jun 29, 2006	34.69	35.48	34.66	35.18	17,658,924	+0.61(+1.78%)
Jun 28, 2006	34.00	34.63	34.00	34.57	14,741,393	+0.71(+2.10%)
Jun 27, 2006	33.80	34.58	33.78	33.86	13,576,155	+0.24(+0.70%)
Jun 26, 2006	33.08	33.71	32.97	33.62	10,409,386	+0.55(+1.65%)
Jun 23, 2006	33.10	33.39	33.04	33.07	11,643,323	+0.03(+0.09%)
Jun 22, 2006	32.92	33.22	32.66	33.04	11,169,701	+0.21(+0.65%)
Jun 21, 2006	32.40	33.34	32.39	32.83	14,237,415	+0.43(+1.34%)
Jun 20, 2006	32.54	32.89	32.35	32.40	14,199,248	+0.00(+0.00%)
Jun 19, 2006	33.08	33.08	32.17	32.40	14,450,616	-0.68(-2.04%)
Jun 16, 2006	33.29	33.41	32.73	33.07	22,180,168	-0.41(-1.21%)
Jun 15, 2006	32.84	33.65	32.80	33.48	20,947,118	+0.90(+2.77%)
Jun 14, 2006	32.19	32.59	32.05	32.58	17,730,110	+0.59(+1.85%)
Jun 13, 2006	32.44	32.76	31.93	31.99	26,138,320	-0.46(-1.41%)
Jun 12, 2006	32.60	32.90	32.28	32.44	19,189,142	+0.03(+0.10%)
Jun 09, 2006	32.65	32.85	32.29	32.41	22,840,008	-0.19(-0.57%)
Jun 08, 2006	31.98	32.67	31.21	32.59	27,099,764	+0.39(+1.21%)
Jun 07, 2006	33.07	33.64	32.20	32.20	24,511,708	-0.99(-2.99%)
Jun 06, 2006	33.44	33.64	32.95	33.20	18,736,468	-0.24(-0.71%)
Jun 05, 2006	34.51	34.53	33.42	33.43	15,426,440	-0.79(-2.30%)
Jun 02, 2006	34.03	34.28	33.70	34.22	20,237,040	+0.43(+1.28%)
Jun 01, 2006	33.61	33.91	33.27	33.79	20,417,578	+0.11(+0.32%)
May 31, 2006	32.94	33.70	32.94	33.68	21,841,638	+0.75(+2.29%)
May 30, 2006	33.80	33.84	32.90	32.93	13,885,039	-0.78(-2.31%)
May 26, 2006	33.57	33.76	33.35	33.70	9,453,976	+0.19(+0.57%)
May 25, 2006	32.93	33.65	32.69	33.51	19,669,688	+1.06(+3.28%)
May 24, 2006	32.58	32.96	31.90	32.45	23,597,838	-0.28(-0.86%)
May 23, 2006	33.22	33.57	32.64	32.73	15,070,336	-0.07(-0.21%)
May 22, 2006	32.67	33.09	32.12	32.80	18,083,552	-0.14(-0.43%)
May 19, 2006	33.07	33.40	32.35	32.94	20,249,822	-0.13(-0.39%)
May 18, 2006	33.20	33.60	33.07	33.07	15,656,150	-0.14(-0.41%)
May 17, 2006	33.81	34.32	32.83	33.20	19,542,228	-1.17(-3.41%)
May 16, 2006	34.25	34.82	34.05	34.37	16,759,966	+0.26(+0.76%)
May 15, 2006	34.03	34.70	33.78	34.11	21,332,512	-0.46(-1.34%)
May 12, 2006	35.35	35.38	34.46	34.58	21,789,626	-0.75(-2.12%)
May 11, 2006	35.60	35.86	35.21	35.33	23,047,172	-0.10(-0.27%)
May 10, 2006	35.38	35.47	34.99	35.42	18,331,546	+0.01(+0.03%)
May 09, 2006	34.90	35.59	34.86	35.41	26,984,554	+0.48(+1.37%)
May 08, 2006	34.93	35.12	34.52	34.93	11,541,072	-0.19(-0.55%)
May 05, 2006	35.20	35.43	34.91	35.12	15,385,256	+0.20(+0.56%)
May 04, 2006	34.70	35.18	34.39	34.93	17,459,570	+0.06(+0.16%)
May 03, 2006	35.34	35.34	34.60	34.87	15,416,322	-0.51(-1.43%)
May 02, 2006	34.68	35.46	34.58	35.38	14,920,332	+0.92(+2.66%)

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.

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services

The Punxsutawney Spirit