Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.83	16.98	16.25	16.27	14,027,749	-0.70(-4.14%)
Apr 27, 2007	16.39	18.93	16.32	16.98	44,199,628	+1.79(+11.80%)
Apr 26, 2007	15.03	15.49	15.00	15.18	6,974,504	+0.29(+1.94%)
Apr 25, 2007	15.19	15.27	14.82	14.89	8,911,648	-0.21(-1.40%)
Apr 24, 2007	15.32	16.15	15.10	15.11	20,873,842	+0.14(+0.93%)
Apr 23, 2007	13.73	15.57	13.67	14.97	23,320,320	+1.30(+9.48%)
Apr 20, 2007	13.24	13.70	13.24	13.67	7,583,537	+0.64(+4.89%)
Apr 19, 2007	13.08	13.19	12.94	13.03	2,483,386	-0.07(-0.53%)
Apr 18, 2007	13.22	13.24	13.05	13.10	2,684,904	-0.17(-1.32%)
Apr 17, 2007	13.24	13.34	13.17	13.28	3,184,678	+0.04(+0.31%)
Apr 16, 2007	13.19	13.24	13.08	13.24	2,762,772	+0.23(+1.75%)
Apr 13, 2007	12.96	13.08	12.92	13.01	2,268,715	+0.06(+0.46%)
Apr 12, 2007	12.96	13.00	12.82	12.95	3,370,146	-0.02(-0.15%)
Apr 11, 2007	12.92	13.05	12.84	12.97	3,910,695	-0.00(-0.01%)
Apr 10, 2007	12.95	13.05	12.86	12.97	3,258,865	+6.46(+99.21%)
Apr 09, 2007	6.535	6.573	6.504	6.511	2,604,487	-0.01(-0.15%)
Apr 05, 2007	6.447	6.540	6.433	6.520	3,060,938	+0.11(+1.69%)
Apr 04, 2007	6.474	6.474	6.390	6.412	3,461,193	-0.06(-0.90%)
Apr 03, 2007	6.448	6.498	6.416	6.470	2,495,754	+0.06(+0.89%)
Apr 02, 2007	6.389	6.450	6.359	6.413	3,316,346	+0.02(+0.38%)
Mar 30, 2007	6.405	6.485	6.351	6.389	3,687,849	-0.01(-0.14%)
Mar 29, 2007	6.401	6.440	6.341	6.397	4,004,420	+0.07(+1.04%)
Mar 28, 2007	6.439	6.439	6.317	6.332	6,281,010	-0.11(-1.67%)
Mar 27, 2007	6.560	6.560	6.420	6.439	7,543,895	-0.13(-1.93%)
Mar 26, 2007	6.622	6.639	6.532	6.566	5,299,149	-0.06(-0.97%)
Mar 23, 2007	6.544	6.707	6.523	6.630	6,510,368	+0.10(+1.47%)
Mar 22, 2007	6.493	6.565	6.469	6.534	4,908,260	+0.05(+0.70%)
Mar 21, 2007	6.349	6.503	6.316	6.488	5,697,020	+0.14(+2.20%)
Mar 20, 2007	6.280	6.372	6.241	6.349	4,509,008	+0.07(+1.09%)
Mar 19, 2007	6.136	6.307	6.133	6.280	5,756,035	+0.17(+2.74%)
Mar 16, 2007	6.041	6.128	6.002	6.113	5,951,414	+0.10(+1.59%)
Mar 15, 2007	6.023	6.069	6.009	6.017	2,915,394	-0.01(-0.10%)
Mar 14, 2007	5.935	6.034	5.902	6.023	6,018,563	+0.09(+1.50%)
Mar 13, 2007	6.095	6.116	5.893	5.934	8,204,786	-0.16(-2.64%)
Mar 12, 2007	6.117	6.169	6.083	6.095	4,364,031	-0.08(-1.34%)
Mar 09, 2007	6.104	6.225	6.094	6.178	6,398,804	+0.12(+2.00%)
Mar 08, 2007	6.092	6.109	6.015	6.057	4,936,010	+0.11(+1.93%)
Mar 07, 2007	5.925	6.022	5.919	5.942	4,565,073	+0.02(+0.28%)
Mar 06, 2007	5.993	6.025	5.911	5.925	4,854,460	+0.03(+0.43%)
Mar 05, 2007	5.907	6.002	5.871	5.900	8,306,723	-0.01(-0.13%)
Mar 02, 2007	5.960	5.993	5.893	5.907	6,486,017	-0.10(-1.68%)
Mar 01, 2007	5.911	6.059	5.821	6.008	8,491,687	+0.07(+1.11%)
Feb 28, 2007	6.010	6.040	5.872	5.942	7,771,554	-0.07(-1.14%)
Feb 27, 2007	6.274	6.274	5.915	6.010	9,503,915	-0.30(-4.69%)
Feb 26, 2007	6.414	6.434	6.301	6.306	3,602,126	-0.08(-1.24%)
Feb 23, 2007	6.357	6.412	6.345	6.386	3,011,668	+0.02(+0.28%)
Feb 22, 2007	6.463	6.470	6.337	6.367	4,539,022	-0.06(-1.00%)
Feb 21, 2007	6.295	6.443	6.284	6.431	4,338,547	+0.10(+1.64%)
Feb 20, 2007	6.368	6.374	6.274	6.328	3,690,115	-0.05(-0.77%)
Feb 16, 2007	6.331	6.386	6.287	6.377	3,946,656	+0.05(+0.73%)
Feb 15, 2007	6.378	6.426	6.283	6.331	6,791,261	-0.06(-0.91%)
Feb 14, 2007	6.147	6.480	6.118	6.389	11,005,700	+0.27(+4.35%)
Feb 13, 2007	6.090	6.133	6.044	6.122	3,391,932	+0.06(+0.98%)
Feb 12, 2007	5.992	6.079	5.990	6.063	3,766,601	+0.08(+1.37%)
Feb 09, 2007	6.118	6.127	5.969	5.982	5,641,640	-0.11(-1.84%)
Feb 08, 2007	6.180	6.180	6.085	6.094	6,395,973	-0.09(-1.44%)
Feb 07, 2007	6.180	6.184	6.135	6.183	4,156,193	+0.03(+0.43%)
Feb 06, 2007	6.165	6.178	6.112	6.156	5,423,042	-0.01(-0.14%)
Feb 05, 2007	6.151	6.180	6.110	6.165	4,766,681	+0.01(+0.23%)
Feb 02, 2007	6.048	6.164	6.014	6.151	10,266,743	+0.12(+1.92%)
Feb 01, 2007	5.943	6.049	5.904	6.035	8,404,696	+0.10(+1.61%)
Jan 31, 2007	5.739	5.960	5.733	5.940	8,856,616	+0.20(+3.54%)
Jan 30, 2007	5.673	5.752	5.617	5.737	8,316,350	+0.12(+2.13%)
Jan 29, 2007	5.625	5.695	5.579	5.617	12,947,116	+0.10(+1.74%)
Jan 26, 2007	5.397	5.551	5.359	5.521	8,301,060	+0.15(+2.85%)
Jan 25, 2007	5.379	5.425	5.345	5.368	7,927,857	-0.03(-0.56%)
Jan 24, 2007	5.346	5.409	5.315	5.398	4,132,974	+0.05(+1.02%)
Jan 23, 2007	5.220	5.398	5.219	5.343	4,874,848	+0.12(+2.30%)
Jan 22, 2007	5.323	5.336	5.202	5.223	5,753,770	-0.11(-2.00%)
Jan 19, 2007	5.297	5.352	5.293	5.330	4,031,037	+0.04(+0.83%)
Jan 18, 2007	5.302	5.358	5.268	5.286	4,169,784	-0.01(-0.25%)
Jan 17, 2007	5.241	5.333	5.231	5.300	7,161,632	+0.06(+1.12%)
Jan 16, 2007	5.143	5.241	5.132	5.241	3,791,485	+0.09(+1.69%)
Jan 12, 2007	5.116	5.198	5.106	5.154	4,230,947	+0.04(+0.75%)
Jan 11, 2007	5.074	5.131	5.055	5.116	4,501,079	+0.07(+1.38%)
Jan 10, 2007	5.143	5.143	4.972	5.046	9,583,199	-0.13(-2.52%)
Jan 09, 2007	5.121	5.190	5.106	5.176	4,450,111	+0.06(+1.09%)
Jan 08, 2007	5.156	5.164	5.093	5.121	5,744,709	-0.00(-0.05%)
Jan 05, 2007	5.191	5.191	5.095	5.123	4,277,384	-0.09(-1.68%)
Jan 04, 2007	5.200	5.213	5.143	5.211	5,049,273	+0.01(+0.11%)
Jan 03, 2007	5.263	5.275	5.187	5.205	4,635,296	-0.01(-0.23%)
Dec 29, 2006	5.252	5.278	5.206	5.217	1,829,200	-0.05(-0.88%)
Dec 28, 2006	5.284	5.311	5.260	5.263	1,593,613	-0.04(-0.78%)
Dec 27, 2006	5.270	5.318	5.268	5.305	4,098,428	+0.06(+1.19%)
Dec 26, 2006	5.209	5.266	5.205	5.243	1,950,958	+0.02(+0.45%)
Dec 22, 2006	5.250	5.268	5.202	5.219	2,501,417	-0.05(-0.87%)
Dec 21, 2006	5.251	5.354	5.251	5.265	2,196,173	-0.03(-0.61%)
Dec 20, 2006	5.271	5.349	5.261	5.297	3,895,687	+0.03(+0.51%)
Dec 19, 2006	5.286	5.298	5.204	5.270	5,390,195	-0.03(-0.51%)
Dec 18, 2006	5.341	5.368	5.297	5.297	3,463,022	-0.02(-0.40%)
Dec 15, 2006	5.432	5.436	5.319	5.319	4,518,069	-0.12(-2.25%)
Dec 14, 2006	5.364	5.456	5.359	5.441	3,957,416	+0.09(+1.67%)
Dec 13, 2006	5.369	5.382	5.342	5.351	4,076,342	+0.02(+0.40%)
Dec 12, 2006	5.372	5.382	5.271	5.330	4,675,505	-0.04(-0.67%)
Dec 11, 2006	5.394	5.394	5.342	5.366	3,324,841	-0.05(-0.94%)
Dec 08, 2006	5.395	5.451	5.364	5.417	2,825,350	-0.00(-0.08%)
Dec 07, 2006	5.451	5.486	5.404	5.421	3,251,220	-0.02(-0.36%)
Dec 06, 2006	5.410	5.455	5.388	5.440	2,987,316	+0.00(+0.01%)
Dec 05, 2006	5.391	5.444	5.332	5.440	5,160,271	+0.05(+0.86%)
Dec 04, 2006	5.237	5.395	5.237	5.394	5,344,890	+0.16(+2.99%)
Dec 01, 2006	5.220	5.310	5.189	5.237	5,673,920	-0.06(-1.08%)
Nov 30, 2006	5.297	5.340	5.216	5.294	6,744,257	-0.00(-0.06%)
Nov 29, 2006	5.266	5.309	5.254	5.297	5,318,273	+0.08(+1.49%)
Nov 28, 2006	5.302	5.309	5.218	5.219	6,952,661	-0.12(-2.17%)
Nov 27, 2006	5.459	5.510	5.316	5.335	5,420,210	-0.15(-2.66%)
Nov 24, 2006	5.441	5.508	5.413	5.481	1,206,253	+0.01(+0.23%)
Nov 22, 2006	5.389	5.497	5.386	5.468	4,361,199	+0.09(+1.67%)
Nov 21, 2006	5.298	5.417	5.297	5.378	4,289,277	+0.05(+0.86%)
Nov 20, 2006	5.368	5.401	5.327	5.332	4,956,964	-0.04(-0.67%)
Nov 17, 2006	5.420	5.427	5.319	5.368	4,544,119	-0.06(-1.11%)
Nov 16, 2006	5.441	5.471	5.398	5.429	4,288,711	+0.00(+0.00%)
Nov 15, 2006	5.368	5.455	5.361	5.429	7,610,154	+0.07(+1.34%)
Nov 14, 2006	5.266	5.378	5.253	5.357	8,479,449	+0.09(+1.71%)
Nov 13, 2006	5.266	5.325	5.226	5.266	5,185,189	-0.01(-0.12%)
Nov 10, 2006	5.232	5.315	5.232	5.273	4,992,075	+0.03(+0.56%)
Nov 09, 2006	5.333	5.337	5.232	5.243	6,596,448	-0.08(-1.51%)
Nov 08, 2006	5.298	5.355	5.217	5.323	8,824,336	+0.02(+0.33%)
Nov 07, 2006	5.386	5.386	5.297	5.306	6,001,817	-0.08(-1.52%)
Nov 06, 2006	5.342	5.438	5.277	5.388	7,135,581	+0.05(+0.85%)
Nov 03, 2006	5.402	5.423	5.270	5.342	8,536,647	-0.07(-1.31%)
Nov 02, 2006	5.441	5.470	5.300	5.413	14,917,330	-0.08(-1.53%)
Nov 01, 2006	5.604	5.615	5.430	5.498	11,726,139	-0.11(-1.92%)
Oct 31, 2006	5.677	5.756	5.536	5.606	19,826,156	-0.24(-4.09%)
Oct 30, 2006	5.816	5.862	5.779	5.844	7,326,996	+0.06(+1.09%)
Oct 27, 2006	5.840	5.867	5.768	5.781	6,150,191	-0.14(-2.36%)
Oct 26, 2006	5.914	5.972	5.864	5.921	4,023,675	+0.02(+0.34%)
Oct 25, 2006	5.947	5.953	5.872	5.900	3,302,754	-0.05(-0.79%)
Oct 24, 2006	5.917	5.953	5.886	5.947	3,399,028	+0.03(+0.51%)
Oct 23, 2006	5.801	5.962	5.798	5.917	4,852,761	+0.07(+1.22%)
Oct 20, 2006	6.061	6.061	5.791	5.845	12,419,310	-0.22(-3.55%)
Oct 19, 2006	6.085	6.085	5.983	6.061	4,678,336	-0.02(-0.39%)
Oct 18, 2006	6.074	6.145	6.005	6.085	7,440,259	+0.06(+0.97%)
Oct 17, 2006	6.021	6.063	5.941	6.026	5,163,669	-0.06(-1.04%)
Oct 16, 2006	5.904	6.111	5.887	6.089	6,953,227	+0.12(+2.07%)
Oct 13, 2006	5.999	6.022	5.945	5.966	4,151,096	-0.03(-0.56%)
Oct 12, 2006	5.849	6.005	5.834	5.999	6,807,118	+0.18(+3.02%)
Oct 11, 2006	5.805	5.840	5.756	5.823	8,306,156	-0.07(-1.15%)
Oct 10, 2006	5.960	6.087	5.859	5.891	11,866,019	-0.05(-0.90%)
Oct 09, 2006	5.798	6.028	5.766	5.944	10,604,833	+0.15(+2.53%)
Oct 06, 2006	5.699	5.820	5.651	5.798	11,163,221	+0.07(+1.19%)
Oct 05, 2006	5.365	5.756	5.350	5.730	16,180,214	+0.36(+6.80%)
Oct 04, 2006	5.283	5.380	5.240	5.365	5,524,412	+0.08(+1.55%)
Oct 03, 2006	5.277	5.364	5.253	5.283	6,189,834	+0.00(+0.05%)
Oct 02, 2006	5.266	5.339	5.245	5.280	2,932,950	+0.02(+0.32%)
Sep 29, 2006	5.316	5.328	5.238	5.263	3,785,822	-0.05(-0.99%)
Sep 28, 2006	5.188	5.323	5.181	5.316	8,479,449	+0.13(+2.47%)
Sep 27, 2006	5.183	5.248	5.157	5.188	4,814,252	-0.03(-0.51%)
Sep 26, 2006	5.033	5.234	5.033	5.214	8,895,692	+0.19(+3.84%)
Sep 25, 2006	4.965	5.033	4.896	5.021	4,658,515	+0.10(+2.02%)
Sep 22, 2006	4.974	4.974	4.874	4.922	6,271,949	-0.05(-1.04%)
Sep 21, 2006	5.031	5.072	4.962	4.974	5,013,595	-0.05(-1.04%)
Sep 20, 2006	4.984	5.035	4.944	5.026	6,351,234	+0.05(+1.04%)
Sep 19, 2006	4.965	4.980	4.893	4.974	5,394,726	+0.01(+0.19%)
Sep 18, 2006	4.980	5.023	4.929	4.965	3,493,037	+0.01(+0.21%)
Sep 15, 2006	5.040	5.041	4.930	4.954	5,486,469	-0.02(-0.34%)
Sep 14, 2006	5.033	5.061	4.950	4.971	5,376,604	-0.09(-1.69%)
Sep 13, 2006	5.026	5.077	4.965	5.056	6,061,846	+0.07(+1.48%)
Sep 12, 2006	4.909	4.997	4.892	4.983	5,319,406	+0.08(+1.73%)
Sep 11, 2006	4.991	4.991	4.890	4.898	7,321,333	-0.12(-2.46%)
Sep 08, 2006	5.046	5.076	5.014	5.021	2,976,556	-0.00(-0.03%)
Sep 07, 2006	5.010	5.070	4.964	5.023	5,053,237	-0.04(-0.72%)
Sep 06, 2006	5.205	5.202	5.027	5.059	6,824,674	-0.15(-2.80%)
Sep 05, 2006	5.121	5.253	5.043	5.205	8,738,822	+0.11(+2.07%)
Sep 01, 2006	5.090	5.142	5.028	5.099	3,618,192	+0.03(+0.60%)
Aug 31, 2006	5.052	5.103	5.002	5.069	4,840,303	+0.05(+0.95%)
Aug 30, 2006	5.077	5.087	4.991	5.021	4,268,323	-0.06(-1.09%)
Aug 29, 2006	5.082	5.082	4.985	5.076	6,570,398	-0.01(-0.17%)
Aug 28, 2006	5.021	5.135	5.019	5.085	5,679,583	+0.04(+0.76%)
Aug 25, 2006	5.093	5.098	4.971	5.047	9,809,726	-0.14(-2.79%)
Aug 24, 2006	5.285	5.286	5.176	5.191	3,529,281	-0.08(-1.54%)
Aug 23, 2006	5.319	5.363	5.234	5.273	3,636,881	-0.04(-0.71%)
Aug 22, 2006	5.349	5.378	5.290	5.310	3,561,561	-0.04(-0.73%)
Aug 21, 2006	5.390	5.390	5.318	5.349	4,116,551	-0.04(-0.76%)
Aug 18, 2006	5.452	5.468	5.322	5.390	6,410,697	-0.08(-1.49%)
Aug 17, 2006	5.318	5.517	5.299	5.472	8,910,416	+0.15(+2.89%)
Aug 16, 2006	5.284	5.346	5.225	5.318	9,285,317	+0.06(+1.11%)
Aug 15, 2006	5.143	5.266	5.137	5.260	3,974,405	+0.16(+3.16%)
Aug 14, 2006	5.153	5.202	5.075	5.099	5,818,897	-0.01(-0.19%)
Aug 11, 2006	5.203	5.203	5.085	5.108	5,918,568	-0.11(-2.03%)
Aug 10, 2006	5.165	5.222	5.116	5.214	5,517,616	+0.05(+0.96%)
Aug 09, 2006	5.331	5.353	5.153	5.165	8,431,879	-0.12(-2.31%)
Aug 08, 2006	5.417	5.438	5.278	5.287	7,985,622	-0.11(-2.12%)
Aug 07, 2006	5.280	5.416	5.253	5.402	7,508,217	+0.09(+1.72%)
Aug 04, 2006	5.319	5.401	5.216	5.310	10,109,873	+0.04(+0.85%)
Aug 03, 2006	5.130	5.298	5.112	5.266	6,017,673	+0.11(+2.13%)
Aug 02, 2006	5.165	5.202	5.097	5.156	3,879,264	+0.01(+0.16%)
Aug 01, 2006	5.165	5.193	5.089	5.147	4,964,326	-0.02(-0.34%)
Jul 31, 2006	5.101	5.193	5.063	5.165	5,465,515	+0.06(+1.21%)
Jul 28, 2006	4.979	5.136	4.940	5.103	9,077,479	+0.17(+3.51%)
Jul 27, 2006	5.253	5.253	4.848	4.930	12,751,737	-0.07(-1.34%)
Jul 26, 2006	5.013	5.103	4.917	4.997	7,555,788	-0.02(-0.31%)
Jul 25, 2006	5.006	5.068	4.946	5.013	5,588,972	-0.02(-0.35%)
Jul 24, 2006	4.828	5.051	4.846	5.030	6,075,438	+0.20(+4.21%)
Jul 21, 2006	4.995	5.000	4.790	4.827	8,036,590	-0.13(-2.59%)
Jul 20, 2006	5.187	5.209	4.949	4.956	6,344,438	-0.18(-3.47%)
Jul 19, 2006	5.041	5.202	5.041	5.134	6,817,878	+0.13(+2.60%)
Jul 18, 2006	4.995	5.028	4.890	5.004	5,598,033	+0.04(+0.85%)
Jul 17, 2006	5.028	5.039	4.946	4.962	4,711,749	-0.09(-1.72%)
Jul 14, 2006	5.101	5.112	4.960	5.049	5,104,772	-0.05(-1.01%)
Jul 13, 2006	5.191	5.214	5.083	5.101	7,081,215	-0.15(-2.79%)
Jul 12, 2006	5.261	5.308	5.231	5.247	4,824,446	-0.01(-0.26%)
Jul 11, 2006	5.212	5.278	5.141	5.261	5,956,511	+0.04(+0.72%)
Jul 10, 2006	5.236	5.289	5.189	5.223	3,221,205	+0.03(+0.59%)
Jul 07, 2006	5.270	5.270	5.168	5.193	4,138,637	-0.08(-1.47%)
Jul 06, 2006	5.317	5.351	5.249	5.270	5,514,219	+0.00(+0.08%)
Jul 05, 2006	5.369	5.369	5.241	5.266	8,269,912	-0.10(-1.92%)
Jul 03, 2006	5.451	5.451	5.353	5.369	2,744,933	-0.03(-0.51%)
Jun 30, 2006	5.256	5.419	5.256	5.397	8,760,908	+0.14(+2.69%)
Jun 29, 2006	5.037	5.275	5.026	5.255	10,962,179	+0.27(+5.32%)
Jun 28, 2006	4.922	4.995	4.903	4.990	6,105,452	+0.10(+1.96%)
Jun 27, 2006	4.964	5.002	4.892	4.894	5,790,581	-0.04(-0.89%)
Jun 26, 2006	4.891	4.957	4.891	4.938	3,245,557	+0.05(+1.10%)
Jun 23, 2006	4.856	4.949	4.839	4.884	3,088,687	+0.00(+0.05%)
Jun 22, 2006	4.874	4.892	4.805	4.882	5,111,568	-0.02(-0.40%)
Jun 21, 2006	4.807	4.991	4.779	4.901	8,150,419	+0.09(+1.90%)
Jun 20, 2006	4.727	4.840	4.705	4.810	7,297,548	+0.09(+1.82%)
Jun 19, 2006	4.732	4.741	4.649	4.724	7,474,238	+0.03(+0.63%)
Jun 16, 2006	4.724	4.784	4.676	4.694	4,713,448	-0.04(-0.79%)
Jun 15, 2006	4.662	4.766	4.662	4.731	8,081,329	+0.11(+2.39%)
Jun 14, 2006	4.473	4.622	4.472	4.621	9,630,770	+0.17(+3.72%)
Jun 13, 2006	4.467	4.536	4.426	4.456	7,010,425	-0.01(-0.27%)
Jun 12, 2006	4.591	4.609	4.458	4.467	5,581,610	-0.15(-3.17%)
Jun 09, 2006	4.614	4.670	4.566	4.614	5,411,149	+0.02(+0.44%)
Jun 08, 2006	4.658	4.658	4.463	4.593	12,872,362	-0.08(-1.63%)
Jun 07, 2006	4.754	4.823	4.668	4.669	5,667,124	-0.07(-1.52%)
Jun 06, 2006	4.838	4.842	4.701	4.741	7,327,562	-0.08(-1.60%)
Jun 05, 2006	4.949	4.954	4.810	4.818	5,128,557	-0.13(-2.63%)
Jun 02, 2006	5.018	5.018	4.874	4.949	8,199,123	-0.03(-0.52%)
Jun 01, 2006	4.871	4.999	4.852	4.975	7,243,181	+0.11(+2.25%)
May 31, 2006	4.774	4.873	4.759	4.865	10,476,280	+0.13(+2.76%)
May 30, 2006	4.859	4.859	4.726	4.735	6,547,179	-0.12(-2.54%)
May 26, 2006	4.679	4.909	4.679	4.858	8,022,998	+0.05(+1.06%)
May 25, 2006	4.822	4.855	4.739	4.807	5,944,619	+0.02(+0.46%)
May 24, 2006	4.754	4.844	4.685	4.785	6,362,560	+0.03(+0.66%)
May 23, 2006	4.812	4.894	4.735	4.754	7,637,904	+0.05(+1.05%)
May 22, 2006	4.844	4.844	4.608	4.705	10,399,261	-0.14(-2.87%)
May 19, 2006	4.803	4.938	4.768	4.844	10,955,949	+0.08(+1.63%)
May 18, 2006	4.814	4.897	4.765	4.766	7,060,828	-0.05(-1.01%)
May 17, 2006	4.957	4.967	4.801	4.814	8,750,148	-0.15(-2.97%)
May 16, 2006	4.960	5.074	4.940	4.962	6,432,217	-0.01(-0.23%)
May 15, 2006	5.015	5.037	4.911	4.973	6,638,922	-0.05(-1.00%)
May 12, 2006	5.150	5.151	4.981	5.024	10,547,635	-0.13(-2.51%)
May 11, 2006	5.115	5.195	5.108	5.153	9,250,772	+0.08(+1.61%)
May 10, 2006	4.883	5.134	4.883	5.071	28,978,390	+0.20(+4.09%)
May 09, 2006	4.773	4.889	4.759	4.872	5,000,004	+0.09(+1.98%)
May 08, 2006	4.805	4.810	4.757	4.778	3,707,670	-0.00(-0.04%)
May 05, 2006	4.726	4.784	4.701	4.780	5,158,572	+0.10(+2.08%)
May 04, 2006	4.706	4.746	4.675	4.682	3,512,291	-0.02(-0.32%)
May 03, 2006	4.648	4.700	4.586	4.697	9,753,094	+0.03(+0.57%)
May 02, 2006	4.774	4.807	4.648	4.671	8,012,238	-0.09(-1.80%)

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.

Cummins (NY: CMI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Cummins (NY: CMI )

Historical Prices

Sections

Services