Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.69	23.78	23.25	23.25	1,313,354	-0.50(-2.11%)
Apr 27, 2007	23.51	23.88	23.33	23.75	1,676,317	+0.09(+0.38%)
Apr 26, 2007	23.40	24.31	23.40	23.66	2,206,493	+0.49(+2.10%)
Apr 25, 2007	23.51	23.52	22.87	23.18	3,688,027	-0.55(-2.33%)
Apr 24, 2007	24.19	24.19	23.66	23.73	2,297,864	-0.70(-2.88%)
Apr 23, 2007	24.87	25.05	24.41	24.43	952,316	-0.41(-1.66%)
Apr 20, 2007	24.71	24.90	24.64	24.84	647,563	+0.28(+1.16%)
Apr 19, 2007	24.67	24.79	24.46	24.56	940,546	-0.25(-1.02%)
Apr 18, 2007	25.08	25.08	24.78	24.81	1,080,424	-0.31(-1.22%)
Apr 17, 2007	24.99	25.26	24.95	25.12	721,727	+0.08(+0.33%)
Apr 16, 2007	24.78	25.12	24.78	25.04	1,053,433	+0.38(+1.55%)
Apr 13, 2007	24.67	24.77	24.43	24.66	974,385	+0.10(+0.40%)
Apr 12, 2007	24.94	24.94	24.34	24.56	1,253,392	-0.19(-0.76%)
Apr 11, 2007	24.85	24.94	24.49	24.75	1,242,425	-0.19(-0.78%)
Apr 10, 2007	24.93	25.05	24.87	24.94	689,493	-0.02(-0.09%)
Apr 09, 2007	24.88	25.06	24.78	24.96	833,811	+0.08(+0.33%)
Apr 05, 2007	24.78	25.01	24.72	24.88	911,923	+0.10(+0.39%)
Apr 04, 2007	24.78	24.85	24.60	24.78	684,276	+0.01(+0.06%)
Apr 03, 2007	24.45	24.84	24.40	24.77	1,210,592	+0.49(+2.00%)
Apr 02, 2007	24.43	24.48	24.12	24.28	939,476	-0.16(-0.67%)
Mar 30, 2007	24.22	24.53	24.15	24.45	1,442,251	+0.28(+1.18%)
Mar 29, 2007	24.44	24.49	23.98	24.16	876,077	-0.13(-0.52%)
Mar 28, 2007	24.25	24.30	23.86	24.29	1,041,517	-0.09(-0.37%)
Mar 27, 2007	24.41	24.45	24.24	24.38	766,801	-0.04(-0.18%)
Mar 26, 2007	24.68	24.72	24.28	24.43	755,165	-0.28(-1.12%)
Mar 23, 2007	24.49	24.84	24.48	24.70	857,352	+0.17(+0.70%)
Mar 22, 2007	24.75	24.75	24.31	24.53	803,450	+0.20(+0.83%)
Mar 21, 2007	24.07	24.52	23.86	24.33	1,049,019	+0.17(+0.71%)
Mar 20, 2007	23.83	24.16	23.70	24.16	1,062,662	+0.37(+1.57%)
Mar 19, 2007	23.84	23.98	23.69	23.78	1,221,292	+0.04(+0.16%)
Mar 16, 2007	23.96	23.97	23.63	23.75	1,459,237	-0.23(-0.97%)
Mar 15, 2007	23.86	24.15	23.81	23.98	2,446,062	+0.05(+0.22%)
Mar 14, 2007	24.04	24.49	23.67	23.92	2,112,617	-0.02(-0.06%)
Mar 13, 2007	24.86	24.58	23.93	23.94	1,539,087	-0.92(-3.70%)
Mar 12, 2007	24.45	24.93	24.34	24.86	1,368,419	+0.37(+1.53%)
Mar 09, 2007	24.86	24.97	24.30	24.49	2,593,992	+0.37(+1.52%)
Mar 08, 2007	24.71	24.83	23.86	24.12	2,936,531	-0.46(-1.89%)
Mar 07, 2007	24.42	24.87	24.36	24.58	2,824,179	+0.28(+1.17%)
Mar 06, 2007	24.20	24.43	23.95	24.30	1,408,813	+0.35(+1.47%)
Mar 05, 2007	24.51	24.60	23.90	23.95	2,546,643	-0.72(-2.91%)
Mar 02, 2007	25.24	25.29	24.66	24.66	1,619,339	-0.61(-2.40%)
Mar 01, 2007	25.18	25.58	24.92	25.27	1,340,813	-0.13(-0.50%)
Feb 28, 2007	25.38	25.51	24.96	25.40	1,872,933	-0.07(-0.26%)
Feb 27, 2007	25.95	26.09	25.38	25.46	1,248,444	-0.83(-3.16%)
Feb 26, 2007	26.42	26.45	26.12	26.29	917,407	-0.05(-0.20%)
Feb 23, 2007	26.15	26.39	26.12	26.35	1,230,119	+0.21(+0.80%)
Feb 22, 2007	26.34	26.41	26.03	26.14	1,275,462	-0.19(-0.71%)
Feb 21, 2007	26.47	26.62	26.30	26.32	1,565,303	-0.17(-0.65%)
Feb 20, 2007	26.29	26.59	26.17	26.50	1,017,721	+0.12(+0.45%)
Feb 16, 2007	26.13	26.41	26.08	26.38	1,290,576	+0.25(+0.94%)
Feb 15, 2007	26.24	26.24	25.93	26.13	1,551,526	-0.18(-0.68%)
Feb 14, 2007	26.29	26.35	26.06	26.31	3,126,640	+0.00(+0.00%)
Feb 13, 2007	25.79	26.72	25.57	26.31	4,357,475	+1.55(+6.25%)
Feb 12, 2007	25.03	25.03	24.56	24.76	1,182,783	-0.16(-0.66%)
Feb 09, 2007	25.15	25.22	24.68	24.93	1,728,748	-0.33(-1.30%)
Feb 08, 2007	24.31	25.32	24.20	25.26	4,427,736	+0.71(+2.89%)
Feb 07, 2007	24.69	24.87	24.38	24.55	1,752,957	-0.19(-0.79%)
Feb 06, 2007	24.40	24.74	24.19	24.74	1,930,045	+0.31(+1.25%)
Feb 05, 2007	24.01	24.56	23.98	24.43	2,814,014	+0.38(+1.59%)
Feb 02, 2007	24.06	24.10	23.84	24.05	1,213,267	+0.00(+0.00%)
Feb 01, 2007	23.61	24.16	23.57	24.05	2,159,832	+0.46(+1.96%)
Jan 31, 2007	23.44	23.72	23.32	23.59	847,454	+0.16(+0.70%)
Jan 30, 2007	23.47	23.48	23.11	23.42	1,148,932	+0.07(+0.29%)
Jan 29, 2007	23.26	23.42	23.21	23.36	1,452,550	+0.04(+0.16%)
Jan 26, 2007	23.36	23.42	22.95	23.32	946,698	+0.04(+0.19%)
Jan 25, 2007	23.81	23.83	23.21	23.27	1,627,899	-0.64(-2.69%)
Jan 24, 2007	23.25	24.15	23.25	23.92	2,839,962	+0.87(+3.76%)
Jan 23, 2007	22.85	23.36	22.64	23.05	2,221,492	+0.21(+0.92%)
Jan 22, 2007	22.74	22.93	22.48	22.84	2,452,081	+0.14(+0.63%)
Jan 19, 2007	22.87	22.94	22.67	22.70	1,802,446	-0.16(-0.72%)
Jan 18, 2007	23.16	23.26	22.86	22.86	1,768,205	-0.30(-1.29%)
Jan 17, 2007	23.09	23.30	22.95	23.16	1,793,752	+0.10(+0.45%)
Jan 16, 2007	23.20	23.50	22.94	23.06	2,333,309	-0.34(-1.47%)
Jan 12, 2007	22.83	23.45	22.83	23.40	2,260,547	+0.55(+2.42%)
Jan 11, 2007	22.61	23.08	22.61	22.85	2,058,581	+0.37(+1.63%)
Jan 10, 2007	22.24	22.71	22.18	22.48	1,354,108	+0.19(+0.87%)
Jan 09, 2007	22.42	22.62	22.22	22.29	1,941,548	+0.05(+0.24%)
Jan 08, 2007	22.65	22.71	22.10	22.24	2,002,673	-0.42(-1.85%)
Jan 05, 2007	22.37	22.83	22.31	22.65	2,055,104	+0.28(+1.27%)
Jan 04, 2007	22.12	22.42	21.85	22.37	1,449,072	+0.25(+1.12%)
Jan 03, 2007	22.18	22.44	21.88	22.12	1,983,145	-0.43(-1.89%)
Dec 29, 2006	22.80	22.89	22.50	22.55	601,484	-0.25(-1.08%)
Dec 28, 2006	22.63	22.87	22.56	22.80	524,309	+0.15(+0.66%)
Dec 27, 2006	22.66	22.95	22.50	22.65	593,592	-0.01(-0.03%)
Dec 26, 2006	22.54	22.68	22.46	22.65	652,711	+0.13(+0.60%)
Dec 22, 2006	22.59	22.65	22.33	22.52	971,309	+0.06(+0.27%)
Dec 21, 2006	22.48	22.61	22.34	22.46	1,477,026	-0.02(-0.10%)
Dec 20, 2006	22.35	22.67	22.21	22.48	1,570,519	+0.22(+1.01%)
Dec 19, 2006	22.21	22.32	21.95	22.26	1,202,700	+0.02(+0.07%)
Dec 18, 2006	22.22	22.38	22.06	22.24	1,311,976	+0.04(+0.17%)
Dec 15, 2006	22.62	22.65	22.15	22.21	1,455,225	-0.34(-1.49%)
Dec 14, 2006	22.43	22.68	22.38	22.54	1,508,726	+0.15(+0.67%)
Dec 13, 2006	22.34	22.59	22.19	22.39	1,450,677	+0.22(+1.01%)
Dec 12, 2006	22.49	22.50	22.08	22.17	1,371,362	-0.38(-1.69%)
Dec 11, 2006	22.47	22.59	22.21	22.55	1,342,739	+0.13(+0.60%)
Dec 08, 2006	22.56	22.62	22.24	22.41	1,673,241	-0.15(-0.66%)
Dec 07, 2006	22.32	22.59	22.00	22.56	2,778,971	-0.06(-0.26%)
Dec 06, 2006	22.77	22.77	22.35	22.62	1,970,973	-0.15(-0.66%)
Dec 05, 2006	23.00	23.00	22.47	22.77	1,616,129	-0.28(-1.23%)
Dec 04, 2006	22.73	23.27	22.61	23.06	1,947,299	+0.36(+1.58%)
Dec 01, 2006	23.11	23.13	22.43	22.70	2,011,233	+0.03(+0.15%)
Nov 30, 2006	22.68	22.71	22.41	22.66	2,318,663	+0.03(+0.15%)
Nov 29, 2006	22.68	22.97	22.50	22.63	2,638,665	+0.07(+0.31%)
Nov 28, 2006	22.07	22.67	21.88	22.56	5,048,012	+0.46(+2.10%)
Nov 27, 2006	22.63	22.68	21.99	22.10	2,922,354	-0.63(-2.76%)
Nov 24, 2006	22.93	23.05	22.64	22.72	1,010,766	-0.28(-1.21%)
Nov 22, 2006	22.97	23.05	22.72	23.00	1,561,491	+0.01(+0.06%)
Nov 21, 2006	23.16	23.19	22.77	22.99	1,936,265	-0.12(-0.52%)
Nov 20, 2006	23.08	23.29	22.95	23.11	1,201,965	-0.05(-0.22%)
Nov 17, 2006	23.34	23.34	22.86	23.16	1,249,514	-0.20(-0.87%)
Nov 16, 2006	23.32	23.42	23.11	23.36	1,174,880	+0.24(+1.06%)
Nov 15, 2006	23.23	23.55	23.10	23.12	1,936,265	-0.15(-0.64%)
Nov 14, 2006	23.00	23.30	22.87	23.27	2,161,972	-0.05(-0.23%)
Nov 13, 2006	23.04	23.36	22.95	23.32	3,634,785	+0.14(+0.60%)
Nov 10, 2006	22.78	23.20	22.73	23.18	2,771,882	+0.45(+2.00%)
Nov 09, 2006	23.18	23.18	22.70	22.73	6,021,863	-0.81(-3.45%)
Nov 08, 2006	23.13	23.67	22.71	23.54	3,639,199	+0.35(+1.50%)
Nov 07, 2006	23.53	23.75	23.11	23.19	4,335,982	-0.48(-2.04%)
Nov 06, 2006	22.50	23.86	22.50	23.68	7,729,010	+1.37(+6.15%)
Nov 03, 2006	22.84	22.85	22.26	22.30	4,326,954	-0.50(-2.21%)
Nov 02, 2006	23.19	23.19	22.77	22.81	3,591,048	-0.50(-2.16%)
Nov 01, 2006	23.27	23.49	23.22	23.31	2,665,750	+0.17(+0.73%)
Oct 31, 2006	23.36	23.48	22.94	23.14	2,756,835	-0.21(-0.92%)
Oct 30, 2006	23.23	23.48	22.97	23.36	1,980,202	+0.03(+0.15%)
Oct 27, 2006	23.78	23.78	23.23	23.32	2,971,508	-0.61(-2.56%)
Oct 26, 2006	22.93	23.94	22.90	23.93	8,733,557	+1.04(+4.55%)
Oct 25, 2006	23.17	23.39	22.70	22.89	9,207,040	-0.28(-1.23%)
Oct 24, 2006	21.43	23.42	21.25	23.18	20,991,354	+3.46(+17.57%)
Oct 23, 2006	19.62	19.77	19.37	19.71	3,070,417	+0.06(+0.30%)
Oct 20, 2006	19.95	19.95	19.52	19.65	4,219,818	-0.36(-1.79%)
Oct 19, 2006	20.05	20.13	19.90	20.01	2,305,822	-0.14(-0.72%)
Oct 18, 2006	20.13	20.44	20.05	20.16	4,786,995	+0.15(+0.77%)
Oct 17, 2006	20.23	20.28	19.85	20.00	2,508,658	-0.23(-1.13%)
Oct 16, 2006	20.46	20.47	20.23	20.23	2,112,818	-0.31(-1.53%)
Oct 13, 2006	20.56	21.01	20.30	20.55	3,787,263	-0.08(-0.39%)
Oct 12, 2006	20.11	20.65	20.08	20.63	3,150,468	+0.72(+3.63%)
Oct 11, 2006	19.90	19.95	19.73	19.90	5,651,904	+0.00(+0.00%)
Oct 10, 2006	20.04	20.21	19.85	19.90	3,899,214	-0.63(-3.06%)
Oct 09, 2006	20.61	20.68	20.43	20.53	1,542,030	-0.20(-0.99%)
Oct 06, 2006	20.69	20.83	20.52	20.73	2,520,294	+0.04(+0.22%)
Oct 05, 2006	20.51	20.70	20.43	20.69	2,249,446	+0.14(+0.70%)
Oct 04, 2006	19.88	20.58	19.88	20.55	3,088,273	+0.67(+3.39%)
Oct 03, 2006	19.97	20.09	19.75	19.87	3,384,000	-0.10(-0.52%)
Oct 02, 2006	20.07	20.26	19.79	19.98	2,096,366	-0.00(-0.03%)
Sep 29, 2006	20.19	20.26	19.96	19.98	1,290,040	-0.17(-0.87%)
Sep 28, 2006	20.19	20.30	19.84	20.16	2,325,083	-0.05(-0.27%)
Sep 27, 2006	19.94	20.36	19.94	20.21	3,119,772	+0.08(+0.42%)
Sep 26, 2006	20.39	20.49	20.09	20.13	2,177,220	-0.30(-1.49%)
Sep 25, 2006	20.14	20.52	20.07	20.43	1,813,681	+0.29(+1.46%)
Sep 22, 2006	20.27	20.32	19.98	20.14	1,646,959	-0.26(-1.27%)
Sep 21, 2006	20.82	20.85	20.32	20.40	2,660,533	-0.42(-2.04%)
Sep 20, 2006	20.32	20.82	20.30	20.82	3,497,555	+0.57(+2.81%)
Sep 19, 2006	20.01	20.28	19.91	20.25	3,033,502	+0.15(+0.74%)
Sep 18, 2006	20.45	20.56	20.00	20.10	4,731,420	-0.34(-1.68%)
Sep 15, 2006	20.57	20.65	20.38	20.45	6,715,836	-0.11(-0.53%)
Sep 14, 2006	20.91	20.96	20.53	20.56	5,889,047	-0.41(-1.97%)
Sep 13, 2006	20.44	21.18	20.44	20.97	8,561,819	+0.62(+3.06%)
Sep 12, 2006	19.81	20.35	19.76	20.35	4,768,135	+0.54(+2.72%)
Sep 11, 2006	19.61	19.86	19.54	19.81	3,128,800	+0.18(+0.91%)
Sep 08, 2006	19.41	19.69	19.28	19.63	4,626,091	+0.31(+1.63%)
Sep 07, 2006	19.34	19.43	19.30	19.31	2,881,827	-0.09(-0.46%)
Sep 06, 2006	19.24	19.43	19.13	19.40	3,213,064	+0.16(+0.86%)
Sep 05, 2006	19.22	19.29	19.15	19.24	3,081,853	-0.03(-0.16%)
Sep 01, 2006	19.20	19.39	19.19	19.27	1,403,596	+0.09(+0.49%)
Aug 31, 2006	19.17	19.27	19.05	19.17	3,201,428	+0.01(+0.05%)
Aug 30, 2006	19.20	19.38	19.12	19.16	2,635,254	-0.03(-0.18%)
Aug 29, 2006	18.82	19.33	18.82	19.20	9,071,215	+0.85(+4.62%)
Aug 28, 2006	18.02	18.42	18.02	18.35	1,579,547	+0.30(+1.68%)
Aug 25, 2006	18.07	18.23	17.86	18.05	1,894,133	-0.03(-0.19%)
Aug 24, 2006	18.33	18.42	18.08	18.08	3,153,879	-0.19(-1.06%)
Aug 23, 2006	18.37	18.55	18.22	18.28	3,501,769	-0.09(-0.49%)
Aug 22, 2006	18.40	18.64	18.36	18.37	2,911,520	-0.02(-0.14%)
Aug 21, 2006	18.62	18.62	18.27	18.39	2,187,452	-0.29(-1.57%)
Aug 18, 2006	18.55	18.71	18.34	18.69	1,686,482	+0.13(+0.73%)
Aug 17, 2006	18.27	18.73	18.15	18.55	3,921,885	+0.27(+1.50%)
Aug 16, 2006	17.94	18.28	17.83	18.28	3,293,516	+0.36(+2.00%)
Aug 15, 2006	17.77	17.95	17.69	17.92	5,178,822	+0.18(+1.01%)
Aug 14, 2006	17.77	17.89	17.69	17.74	4,166,451	+0.00(+0.00%)
Aug 11, 2006	17.41	18.02	17.30	17.74	6,116,359	+0.33(+1.92%)
Aug 10, 2006	17.05	17.66	16.60	17.41	12,989,288	+1.46(+9.12%)
Aug 09, 2006	16.52	16.60	15.91	15.95	2,965,689	-0.53(-3.21%)
Aug 08, 2006	16.53	16.70	16.41	16.48	3,270,243	-0.02(-0.12%)
Aug 07, 2006	16.48	16.59	16.40	16.50	2,750,014	+0.03(+0.15%)
Aug 04, 2006	16.16	16.49	16.16	16.47	3,811,940	+0.37(+2.32%)
Aug 03, 2006	15.99	16.13	15.73	16.10	5,607,164	+0.01(+0.09%)
Aug 02, 2006	15.81	16.08	15.71	16.08	5,433,219	+0.27(+1.73%)
Aug 01, 2006	16.12	16.12	15.69	15.81	2,742,189	-0.34(-2.10%)
Jul 31, 2006	16.03	16.21	15.95	16.15	1,608,237	+0.11(+0.68%)
Jul 28, 2006	16.17	16.28	15.99	16.04	2,997,589	-0.11(-0.68%)
Jul 27, 2006	16.70	16.88	16.15	16.15	5,339,525	-0.67(-4.00%)
Jul 26, 2006	16.90	16.90	16.54	16.82	3,599,475	-0.13(-0.76%)
Jul 25, 2006	16.68	16.97	16.68	16.95	2,608,169	+0.27(+1.61%)
Jul 24, 2006	16.58	16.80	16.55	16.68	3,326,018	+0.26(+1.61%)
Jul 21, 2006	16.57	16.57	16.17	16.42	3,244,362	-0.14(-0.84%)
Jul 20, 2006	17.00	17.03	16.52	16.56	2,509,862	-0.49(-2.89%)
Jul 19, 2006	16.89	17.13	16.79	17.05	3,026,480	+0.16(+0.97%)
Jul 18, 2006	17.31	17.41	16.76	16.89	1,892,327	-0.33(-1.91%)
Jul 17, 2006	17.13	17.34	17.11	17.22	1,741,254	+0.12(+0.73%)
Jul 14, 2006	17.12	17.18	16.97	17.09	2,399,717	-0.02(-0.15%)
Jul 13, 2006	17.20	17.32	17.01	17.12	4,063,328	-0.14(-0.81%)
Jul 12, 2006	17.42	17.49	17.09	17.26	3,690,159	-0.16(-0.92%)
Jul 11, 2006	17.59	17.60	16.86	17.42	4,608,636	-0.26(-1.49%)
Jul 10, 2006	17.53	17.87	17.53	17.68	1,738,846	+0.19(+1.08%)
Jul 07, 2006	17.75	17.83	17.48	17.49	1,811,073	-0.31(-1.74%)
Jul 06, 2006	17.87	17.99	17.71	17.80	1,598,808	-0.05(-0.28%)
Jul 05, 2006	18.09	18.24	17.63	17.85	2,561,824	-0.24(-1.35%)
Jul 03, 2006	18.14	18.16	17.97	18.09	614,725	+0.00(+0.00%)
Jun 30, 2006	18.17	18.25	17.95	18.09	2,211,527	-0.03(-0.19%)
Jun 29, 2006	17.77	18.19	17.77	18.13	2,232,392	+0.48(+2.71%)
Jun 28, 2006	17.84	17.84	17.50	17.65	2,095,162	-0.18(-1.03%)
Jun 27, 2006	18.18	18.24	17.81	17.83	2,304,819	-0.26(-1.43%)
Jun 26, 2006	18.01	18.23	18.00	18.09	1,885,706	+0.07(+0.41%)
Jun 23, 2006	17.84	18.34	17.74	18.02	4,786,794	+0.40(+2.26%)
Jun 22, 2006	17.70	17.75	17.59	17.62	2,376,845	-0.06(-0.34%)
Jun 21, 2006	17.68	17.90	17.58	17.68	4,483,042	+0.02(+0.11%)
Jun 20, 2006	17.81	17.87	17.60	17.66	2,242,624	-0.15(-0.87%)
Jun 19, 2006	18.31	18.37	17.78	17.81	3,089,076	-0.46(-2.51%)
Jun 16, 2006	18.30	18.35	18.07	18.27	2,189,057	-0.01(-0.05%)
Jun 15, 2006	17.82	18.31	17.79	18.28	1,900,753	+0.49(+2.77%)
Jun 14, 2006	17.96	18.02	17.73	17.79	2,621,210	-0.18(-1.00%)
Jun 13, 2006	17.80	18.09	17.77	17.97	4,212,595	+0.14(+0.78%)
Jun 12, 2006	18.10	18.15	17.80	17.83	1,663,811	-0.26(-1.46%)
Jun 09, 2006	18.00	18.25	18.00	18.09	2,582,288	+0.08(+0.47%)
Jun 08, 2006	17.86	18.32	17.84	18.01	4,824,311	+0.15(+0.84%)
Jun 07, 2006	17.70	18.14	17.63	17.86	2,791,143	+0.16(+0.90%)
Jun 06, 2006	17.93	18.04	17.50	17.70	3,326,219	-0.23(-1.28%)
Jun 05, 2006	18.15	18.28	17.92	17.93	3,687,952	-0.23(-1.29%)
Jun 02, 2006	18.43	18.43	17.95	18.16	2,629,235	-0.25(-1.38%)
Jun 01, 2006	18.29	18.44	18.13	18.42	2,029,758	+0.12(+0.68%)
May 31, 2006	18.31	18.39	17.92	18.29	3,375,975	-0.02(-0.08%)
May 30, 2006	18.54	18.57	18.23	18.31	1,935,061	-0.23(-1.24%)
May 26, 2006	18.67	18.77	18.49	18.54	1,726,809	-0.03(-0.19%)
May 25, 2006	18.46	18.59	18.34	18.57	1,892,929	+0.21(+1.14%)
May 24, 2006	18.27	18.49	18.05	18.36	2,436,632	+0.14(+0.79%)
May 23, 2006	18.43	18.51	18.22	18.22	2,703,067	-0.07(-0.41%)
May 22, 2006	18.19	18.36	18.04	18.29	3,582,020	-0.02(-0.11%)
May 19, 2006	18.63	18.63	18.24	18.31	2,501,636	-0.24(-1.32%)
May 18, 2006	18.69	18.79	18.56	18.56	1,843,173	-0.09(-0.51%)
May 17, 2006	18.74	18.84	18.57	18.65	2,792,948	-0.10(-0.56%)
May 16, 2006	18.98	19.11	18.76	18.76	2,271,114	-0.13(-0.69%)
May 15, 2006	18.33	18.93	18.33	18.89	1,675,046	+0.08(+0.42%)
May 12, 2006	18.84	18.91	18.58	18.81	2,910,717	-0.10(-0.53%)
May 11, 2006	19.19	19.19	18.62	18.91	3,961,810	-0.30(-1.56%)
May 10, 2006	19.19	19.35	19.09	19.20	1,976,591	+0.02(+0.10%)
May 09, 2006	19.32	19.36	19.14	19.18	2,386,475	-0.12(-0.62%)
May 08, 2006	19.36	19.40	19.23	19.30	2,662,740	-0.05(-0.28%)
May 05, 2006	19.32	19.37	19.18	19.36	2,784,522	+0.04(+0.23%)
May 04, 2006	19.37	19.44	19.26	19.31	3,116,562	-0.02(-0.10%)
May 03, 2006	19.16	19.49	19.14	19.33	2,470,940	+0.09(+0.49%)
May 02, 2006	19.36	19.37	19.19	19.24	3,165,315	-0.07(-0.39%)

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.

Brinker International (NY: EAT )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Brinker International (NY: EAT )

Historical Prices

Sections

Services

Borger News-Herald