Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.49	29.51	29.16	29.17	2,475,025	-0.31(-1.06%)
May 30, 2007	29.25	29.50	28.91	29.49	2,786,817	+0.23(+0.80%)
May 29, 2007	29.48	29.56	29.14	29.25	1,888,456	-0.27(-0.92%)
May 25, 2007	29.35	29.57	29.32	29.53	1,808,280	+0.21(+0.72%)
May 24, 2007	29.43	29.57	29.20	29.32	3,754,192	-0.31(-1.03%)
May 23, 2007	29.82	30.10	29.59	29.62	1,980,385	-0.20(-0.67%)
May 22, 2007	29.72	29.90	29.63	29.82	2,197,410	-0.03(-0.12%)
May 21, 2007	29.51	29.99	29.33	29.86	4,929,376	+0.06(+0.21%)
May 18, 2007	29.10	30.17	28.95	29.79	6,088,452	+0.88(+3.06%)
May 17, 2007	28.68	28.99	28.68	28.91	1,955,314	+0.19(+0.65%)
May 16, 2007	28.64	28.76	28.45	28.72	1,833,299	+0.13(+0.44%)
May 15, 2007	28.63	28.94	28.52	28.60	1,683,184	+0.07(+0.26%)
May 14, 2007	28.58	28.79	28.45	28.52	1,639,272	-0.06(-0.20%)
May 11, 2007	28.54	28.66	28.37	28.58	2,120,629	+0.11(+0.40%)
May 10, 2007	29.15	28.85	28.37	28.47	2,141,428	-0.49(-1.69%)
May 09, 2007	28.62	28.96	28.60	28.96	1,839,358	+0.29(+1.03%)
May 08, 2007	28.78	28.79	28.50	28.66	1,731,760	-0.36(-1.25%)
May 07, 2007	28.72	29.05	28.66	29.02	1,697,809	+0.38(+1.34%)
May 04, 2007	28.71	28.76	28.43	28.64	1,504,027	-0.08(-0.29%)
May 03, 2007	28.34	28.73	28.32	28.73	2,524,421	+0.38(+1.35%)
May 02, 2007	28.01	28.51	28.01	28.34	1,777,742	+0.29(+1.04%)
May 01, 2007	28.19	28.22	27.90	28.05	2,376,828	-0.13(-0.45%)
Apr 30, 2007	28.61	28.63	28.17	28.18	3,211,238	-0.43(-1.51%)
Apr 27, 2007	28.49	28.63	28.18	28.61	1,901,676	+0.12(+0.43%)
Apr 26, 2007	28.57	28.69	28.37	28.49	1,915,356	-0.22(-0.77%)
Apr 25, 2007	28.45	28.74	28.45	28.71	2,139,432	+0.29(+1.01%)
Apr 24, 2007	28.65	28.76	28.27	28.42	2,602,733	-0.30(-1.05%)
Apr 23, 2007	28.68	28.89	28.63	28.73	2,925,005	-0.09(-0.31%)
Apr 20, 2007	28.94	28.94	28.61	28.81	4,684,465	-0.10(-0.33%)
Apr 19, 2007	27.39	29.06	27.16	28.91	7,508,688	+1.75(+6.46%)
Apr 18, 2007	27.10	27.23	26.91	27.16	3,414,160	+0.05(+0.20%)
Apr 17, 2007	27.57	27.57	27.09	27.10	2,542,665	-0.51(-1.84%)
Apr 16, 2007	27.29	27.64	27.24	27.61	1,761,859	+0.43(+1.56%)
Apr 13, 2007	27.32	27.32	27.08	27.19	1,028,975	-0.14(-0.50%)
Apr 12, 2007	27.04	27.32	26.88	27.32	1,600,931	+0.31(+1.13%)
Apr 11, 2007	27.22	27.28	26.93	27.02	2,279,937	-0.13(-0.47%)
Apr 10, 2007	27.42	27.44	27.03	27.14	2,235,801	-0.35(-1.28%)
Apr 09, 2007	27.48	27.88	27.37	27.50	1,786,342	+0.29(+1.06%)
Apr 05, 2007	27.20	27.28	27.12	27.21	1,644,010	-0.10(-0.36%)
Apr 04, 2007	27.26	27.38	27.16	27.31	1,370,208	+0.05(+0.17%)
Apr 03, 2007	27.12	27.36	26.96	27.26	1,650,016	+0.23(+0.86%)
Apr 02, 2007	26.92	27.08	26.78	27.03	1,822,644	+0.11(+0.40%)
Mar 30, 2007	27.01	27.28	26.70	26.92	2,855,826	-0.11(-0.42%)
Mar 29, 2007	27.27	27.34	26.79	27.04	2,406,522	-0.03(-0.11%)
Mar 28, 2007	27.37	27.37	26.97	27.07	1,823,427	-0.34(-1.24%)
Mar 27, 2007	27.47	27.57	27.30	27.41	1,724,447	-0.27(-0.98%)
Mar 26, 2007	27.66	27.68	27.20	27.68	1,889,553	+0.00(+0.01%)
Mar 23, 2007	27.42	27.72	27.38	27.68	2,054,555	+0.15(+0.56%)
Mar 22, 2007	27.63	27.65	27.46	27.52	2,366,008	-0.10(-0.36%)
Mar 21, 2007	27.14	27.67	27.06	27.62	2,550,761	+0.35(+1.29%)
Mar 20, 2007	26.99	27.36	26.99	27.27	4,791,261	+0.35(+1.29%)
Mar 19, 2007	26.44	26.95	26.37	26.92	4,393,270	+0.49(+1.84%)
Mar 16, 2007	26.41	26.61	26.17	26.44	2,842,217	+0.02(+0.09%)
Mar 15, 2007	26.16	26.55	26.14	26.41	1,912,324	+0.28(+1.05%)
Mar 14, 2007	26.02	26.21	25.61	26.14	2,975,932	+0.18(+0.68%)
Mar 13, 2007	26.31	26.65	25.90	25.96	6,154,264	-0.35(-1.32%)
Mar 12, 2007	26.13	26.44	25.96	26.31	3,683,157	+0.28(+1.09%)
Mar 09, 2007	25.62	26.08	25.60	26.03	3,033,910	+0.56(+2.21%)
Mar 08, 2007	25.18	25.58	25.14	25.46	1,832,046	+0.38(+1.50%)
Mar 07, 2007	25.13	25.27	25.02	25.09	1,521,786	-0.15(-0.58%)
Mar 06, 2007	25.05	25.36	24.99	25.23	2,237,028	+0.31(+1.24%)
Mar 05, 2007	25.08	25.25	24.84	24.92	2,336,870	-0.15(-0.61%)
Mar 02, 2007	25.18	25.31	24.97	25.08	3,420,167	-0.19(-0.76%)
Mar 01, 2007	25.15	25.45	24.77	25.27	2,264,610	-0.10(-0.39%)
Feb 28, 2007	25.31	25.70	25.27	25.37	3,207,582	+0.06(+0.24%)
Feb 27, 2007	25.87	25.87	24.83	25.31	3,530,900	-0.73(-2.81%)
Feb 26, 2007	26.11	26.21	25.91	26.04	2,329,704	+0.10(+0.38%)
Feb 23, 2007	25.82	25.98	25.62	25.94	2,060,301	+0.11(+0.44%)
Feb 22, 2007	26.23	26.24	25.78	25.82	1,797,834	-0.32(-1.22%)
Feb 21, 2007	26.07	26.17	25.92	26.14	1,826,300	+0.03(+0.10%)
Feb 20, 2007	25.91	26.21	25.64	26.11	2,012,247	-0.00(-0.01%)
Feb 16, 2007	26.34	26.42	26.07	26.12	2,136,821	-0.18(-0.68%)
Feb 15, 2007	26.19	26.34	26.19	26.30	1,139,185	+0.03(+0.10%)
Feb 14, 2007	26.21	26.34	26.06	26.27	1,637,397	-0.08(-0.29%)
Feb 13, 2007	26.18	26.45	26.15	26.35	2,220,322	+0.33(+1.27%)
Feb 12, 2007	26.03	26.35	26.00	26.02	2,128,208	+0.02(+0.07%)
Feb 09, 2007	25.98	26.20	25.97	26.00	1,930,765	+0.11(+0.44%)
Feb 08, 2007	26.06	26.16	25.87	25.88	1,388,333	-0.28(-1.08%)
Feb 07, 2007	26.04	26.21	26.04	26.17	2,047,765	+0.16(+0.62%)
Feb 06, 2007	25.68	26.05	25.68	26.01	2,136,299	+0.33(+1.27%)
Feb 05, 2007	25.80	25.85	25.57	25.68	1,554,954	-0.25(-0.94%)
Feb 02, 2007	25.98	26.05	25.74	25.93	2,110,705	-0.04(-0.16%)
Feb 01, 2007	25.36	26.11	25.35	25.97	4,330,053	+0.59(+2.31%)
Jan 31, 2007	25.15	25.47	25.15	25.38	2,353,846	+0.24(+0.94%)
Jan 30, 2007	25.13	25.15	24.90	25.15	1,304,761	+0.11(+0.46%)
Jan 29, 2007	24.97	25.16	24.88	25.03	1,551,036	+0.09(+0.37%)
Jan 26, 2007	25.07	25.07	24.72	24.94	2,509,237	-0.22(-0.87%)
Jan 25, 2007	25.44	25.46	25.08	25.16	1,901,253	-0.21(-0.81%)
Jan 24, 2007	25.28	25.46	25.18	25.36	2,083,283	+0.08(+0.30%)
Jan 23, 2007	25.07	25.31	25.02	25.29	1,722,619	+0.22(+0.87%)
Jan 22, 2007	25.23	25.30	24.98	25.07	1,745,601	-0.26(-1.03%)
Jan 19, 2007	25.47	25.54	25.11	25.33	3,652,862	+0.05(+0.21%)
Jan 18, 2007	25.90	25.92	25.20	25.28	4,928,896	-0.70(-2.68%)
Jan 17, 2007	25.77	25.99	25.60	25.97	2,127,941	+0.21(+0.80%)
Jan 16, 2007	25.68	25.87	25.68	25.77	1,494,364	+0.08(+0.33%)
Jan 12, 2007	25.37	25.78	25.35	25.68	1,987,698	+0.25(+0.96%)
Jan 11, 2007	25.00	25.49	25.00	25.44	2,402,683	+0.44(+1.75%)
Jan 10, 2007	24.97	25.05	24.74	25.00	1,532,233	+0.03(+0.14%)
Jan 09, 2007	24.80	25.07	24.68	24.97	2,896,539	+0.34(+1.40%)
Jan 08, 2007	24.75	24.75	24.55	24.62	1,985,086	-0.16(-0.66%)
Jan 05, 2007	24.60	24.80	24.52	24.79	2,442,118	+0.08(+0.33%)
Jan 04, 2007	24.75	24.78	24.51	24.70	1,894,724	-0.01(-0.03%)
Jan 03, 2007	24.58	24.91	24.53	24.71	2,092,162	+0.13(+0.51%)
Dec 29, 2006	24.79	24.81	24.56	24.59	902,050	-0.20(-0.82%)
Dec 28, 2006	24.81	24.97	24.79	24.79	937,568	-0.11(-0.45%)
Dec 27, 2006	24.87	24.92	24.76	24.90	1,483,134	+0.03(+0.14%)
Dec 26, 2006	24.61	24.89	24.54	24.87	977,787	+0.26(+1.07%)
Dec 22, 2006	24.82	24.82	24.13	24.60	2,824,458	-0.30(-1.20%)
Dec 21, 2006	25.16	25.16	24.81	24.90	1,217,272	-0.17(-0.69%)
Dec 20, 2006	25.33	25.33	25.07	25.07	1,594,389	-0.27(-1.06%)
Dec 19, 2006	25.18	25.35	25.07	25.34	1,703,815	+0.17(+0.67%)
Dec 18, 2006	25.39	25.39	25.15	25.17	1,297,187	-0.13(-0.51%)
Dec 15, 2006	25.18	25.31	25.10	25.30	2,236,846	+0.21(+0.85%)
Dec 14, 2006	24.86	25.19	24.81	25.09	3,493,031	+0.28(+1.14%)
Dec 13, 2006	24.98	25.02	24.77	24.80	2,025,566	-0.10(-0.38%)
Dec 12, 2006	25.02	25.02	24.74	24.90	3,126,622	-0.13(-0.54%)
Dec 11, 2006	25.19	25.21	24.98	25.03	1,266,632	-0.15(-0.59%)
Dec 08, 2006	25.08	25.29	25.05	25.18	1,312,857	+0.03(+0.11%)
Dec 07, 2006	25.26	25.37	25.16	25.16	1,174,964	-0.05(-0.18%)
Dec 06, 2006	25.31	25.46	25.20	25.20	2,150,140	-0.21(-0.81%)
Dec 05, 2006	25.10	25.54	25.10	25.41	3,277,834	+0.37(+1.48%)
Dec 04, 2006	24.66	25.09	24.66	25.04	2,598,815	+0.38(+1.55%)
Dec 01, 2006	24.62	24.79	24.48	24.66	2,664,105	+0.03(+0.14%)
Nov 30, 2006	24.62	24.76	24.54	24.62	2,366,904	-0.03(-0.14%)
Nov 29, 2006	24.66	24.67	24.53	24.66	4,806,933	+0.09(+0.37%)
Nov 28, 2006	24.54	24.67	24.43	24.56	3,547,353	-0.04(-0.16%)
Nov 27, 2006	24.77	24.80	24.42	24.60	2,794,425	-0.27(-1.08%)
Nov 24, 2006	24.79	24.92	24.79	24.87	554,967	-0.03(-0.14%)
Nov 22, 2006	24.82	25.08	24.82	24.90	2,014,859	-0.01(-0.03%)
Nov 21, 2006	24.76	24.97	24.61	24.91	3,753,409	+0.10(+0.42%)
Nov 20, 2006	24.84	25.10	24.71	24.81	5,170,209	-0.32(-1.28%)
Nov 17, 2006	25.94	25.96	24.85	25.13	8,646,265	-1.35(-5.09%)
Nov 16, 2006	26.41	26.54	26.21	26.48	2,164,243	+0.20(+0.76%)
Nov 15, 2006	26.18	26.37	26.09	26.28	1,392,772	+0.16(+0.62%)
Nov 14, 2006	26.11	26.20	25.81	26.12	1,535,105	+0.01(+0.04%)
Nov 13, 2006	25.81	26.16	25.77	26.11	1,899,425	+0.34(+1.32%)
Nov 10, 2006	25.75	25.88	25.61	25.77	1,495,148	+0.18(+0.70%)
Nov 09, 2006	25.76	25.90	25.57	25.59	1,730,454	-0.17(-0.67%)
Nov 08, 2006	25.85	25.99	25.73	25.76	1,748,474	-0.33(-1.28%)
Nov 07, 2006	26.08	26.23	26.00	26.09	1,558,871	+0.10(+0.37%)
Nov 06, 2006	25.83	26.12	25.79	26.00	1,999,450	+0.21(+0.80%)
Nov 03, 2006	25.95	26.17	25.74	25.79	2,022,171	-0.24(-0.91%)
Nov 02, 2006	25.78	26.15	25.78	26.03	1,935,204	+0.06(+0.24%)
Nov 01, 2006	26.14	26.46	25.96	25.96	2,403,728	-0.23(-0.86%)
Oct 31, 2006	26.32	26.53	26.13	26.19	2,161,892	-0.21(-0.81%)
Oct 30, 2006	26.11	26.49	26.06	26.41	1,934,682	+0.31(+1.19%)
Oct 27, 2006	26.23	26.23	25.99	26.09	2,313,888	-0.21(-0.81%)
Oct 26, 2006	26.47	26.47	26.14	26.31	1,510,817	+0.02(+0.06%)
Oct 25, 2006	26.45	26.46	26.13	26.29	1,471,382	-0.06(-0.22%)
Oct 24, 2006	26.50	26.73	26.29	26.35	2,540,837	-0.18(-0.66%)
Oct 23, 2006	26.17	26.55	26.17	26.53	2,019,559	+0.39(+1.48%)
Oct 20, 2006	26.05	26.17	25.81	26.14	2,510,543	+0.21(+0.83%)
Oct 19, 2006	26.04	26.04	25.76	25.93	3,166,841	-0.29(-1.10%)
Oct 18, 2006	26.57	26.68	26.14	26.21	1,888,718	-0.21(-0.78%)
Oct 17, 2006	26.47	26.47	26.17	26.42	1,669,603	-0.10(-0.36%)
Oct 16, 2006	26.14	26.60	26.14	26.52	1,893,941	+0.26(+0.98%)
Oct 13, 2006	26.29	26.34	26.17	26.26	952,455	-0.08(-0.31%)
Oct 12, 2006	26.21	26.35	26.15	26.34	1,567,750	+0.19(+0.72%)
Oct 11, 2006	25.89	26.17	25.79	26.15	1,749,780	+0.24(+0.93%)
Oct 10, 2006	25.95	25.99	25.60	25.91	1,580,809	-0.06(-0.22%)
Oct 09, 2006	25.83	26.09	25.83	25.97	991,629	+0.05(+0.18%)
Oct 06, 2006	25.65	25.94	25.63	25.92	1,305,022	+0.11(+0.42%)
Oct 05, 2006	25.65	25.85	25.62	25.82	1,550,775	+0.12(+0.46%)
Oct 04, 2006	25.42	25.78	25.35	25.70	1,845,626	+0.16(+0.63%)
Oct 03, 2006	25.45	25.67	25.35	25.54	1,746,385	-0.10(-0.37%)
Oct 02, 2006	25.77	25.78	25.42	25.63	1,315,208	-0.05(-0.21%)
Sep 29, 2006	25.74	26.05	25.68	25.69	2,274,192	-0.39(-1.48%)
Sep 28, 2006	25.83	26.12	25.72	26.07	2,643,213	+0.29(+1.14%)
Sep 27, 2006	25.86	25.95	25.73	25.78	2,243,375	-0.18(-0.68%)
Sep 26, 2006	25.58	25.99	25.58	25.95	2,516,549	+0.38(+1.47%)
Sep 25, 2006	25.35	25.62	25.28	25.58	2,187,486	+0.26(+1.03%)
Sep 22, 2006	25.46	25.51	25.21	25.32	1,509,250	-0.18(-0.72%)
Sep 21, 2006	25.98	25.98	25.41	25.50	2,337,132	-0.33(-1.26%)
Sep 20, 2006	25.52	25.87	25.45	25.83	2,213,080	+0.46(+1.80%)
Sep 19, 2006	25.30	25.40	25.18	25.37	1,545,552	+0.02(+0.08%)
Sep 18, 2006	25.33	25.53	25.13	25.35	1,426,985	+0.08(+0.32%)
Sep 15, 2006	25.42	25.56	25.23	25.27	2,490,956	-0.05(-0.18%)
Sep 14, 2006	25.23	25.37	25.04	25.32	2,282,549	-0.09(-0.35%)
Sep 13, 2006	25.21	25.60	25.10	25.41	2,370,299	+0.20(+0.77%)
Sep 12, 2006	24.79	25.24	24.74	25.21	3,158,745	+0.42(+1.68%)
Sep 11, 2006	24.79	24.84	24.60	24.79	3,167,885	-0.07(-0.28%)
Sep 08, 2006	24.49	24.89	24.48	24.86	2,315,716	+0.37(+1.52%)
Sep 07, 2006	24.40	24.64	24.31	24.49	2,538,226	+0.05(+0.22%)
Sep 06, 2006	24.49	24.58	24.38	24.44	2,470,324	-0.11(-0.47%)
Sep 05, 2006	24.63	24.64	24.39	24.55	1,934,943	-0.09(-0.37%)
Sep 01, 2006	24.39	24.71	24.32	24.64	1,462,764	+0.38(+1.58%)
Aug 31, 2006	24.19	24.39	24.10	24.26	1,166,346	+0.14(+0.57%)
Aug 30, 2006	24.08	24.27	24.07	24.12	727,595	-0.01(-0.03%)
Aug 29, 2006	24.15	24.19	23.81	24.13	1,455,451	+0.03(+0.14%)
Aug 28, 2006	24.00	24.15	23.91	24.10	1,233,203	+0.14(+0.59%)
Aug 25, 2006	23.86	24.06	23.86	23.95	785,834	-0.07(-0.30%)
Aug 24, 2006	24.22	24.26	23.87	24.03	831,537	-0.11(-0.48%)
Aug 23, 2006	24.27	24.27	24.00	24.14	946,709	-0.11(-0.46%)
Aug 22, 2006	24.45	24.51	24.18	24.25	1,342,629	-0.15(-0.63%)
Aug 21, 2006	24.32	24.46	24.30	24.41	1,109,935	+0.02(+0.08%)
Aug 18, 2006	24.54	24.61	24.37	24.39	1,522,308	-0.03(-0.11%)
Aug 17, 2006	24.86	24.86	24.39	24.41	2,394,065	-0.32(-1.30%)
Aug 16, 2006	24.43	24.74	24.38	24.74	1,799,923	+0.52(+2.17%)
Aug 15, 2006	23.93	24.24	23.82	24.21	1,343,413	+0.50(+2.10%)
Aug 14, 2006	23.14	24.01	23.14	23.71	990,323	+0.23(+0.99%)
Aug 11, 2006	23.59	23.77	23.45	23.48	1,000,769	-0.25(-1.05%)
Aug 10, 2006	23.66	23.76	23.47	23.73	1,811,936	+0.08(+0.36%)
Aug 09, 2006	23.81	23.91	23.63	23.64	1,866,780	-0.09(-0.39%)
Aug 08, 2006	23.95	24.12	23.73	23.74	1,764,405	-0.32(-1.32%)
Aug 07, 2006	23.97	24.12	23.81	24.05	1,214,399	+0.08(+0.35%)
Aug 04, 2006	23.99	24.26	23.91	23.97	1,900,209	+0.00(+0.02%)
Aug 03, 2006	23.50	24.12	23.50	23.97	1,573,496	+0.23(+0.95%)
Aug 02, 2006	23.56	23.92	23.50	23.74	2,188,270	+0.33(+1.41%)
Aug 01, 2006	23.56	23.56	23.25	23.41	1,692,586	-0.15(-0.65%)
Jul 31, 2006	23.66	23.70	23.45	23.56	1,882,972	-0.18(-0.77%)
Jul 28, 2006	23.47	23.81	23.47	23.75	2,085,633	+0.28(+1.17%)
Jul 27, 2006	23.97	23.99	23.39	23.47	3,698,826	-0.50(-2.08%)
Jul 26, 2006	24.20	24.25	23.90	23.97	2,957,128	-0.29(-1.20%)
Jul 25, 2006	24.13	24.29	23.81	24.26	2,940,414	+0.13(+0.54%)
Jul 24, 2006	23.99	24.16	23.79	24.13	2,710,592	+0.39(+1.63%)
Jul 21, 2006	24.62	24.62	23.68	23.74	3,116,176	-0.83(-3.40%)
Jul 20, 2006	24.90	25.09	24.53	24.58	2,080,671	-0.42(-1.68%)
Jul 19, 2006	24.53	25.04	24.47	25.00	2,526,212	+0.70(+2.87%)
Jul 18, 2006	24.25	24.39	24.00	24.30	1,373,185	+0.07(+0.28%)
Jul 17, 2006	24.03	24.38	24.02	24.23	2,235,017	+0.08(+0.35%)
Jul 14, 2006	24.27	24.27	23.87	24.15	2,326,946	-0.12(-0.49%)
Jul 13, 2006	24.93	25.03	24.26	24.27	3,222,729	-0.86(-3.43%)
Jul 12, 2006	25.52	25.62	25.11	25.13	1,443,699	-0.37(-1.44%)
Jul 11, 2006	25.50	25.58	25.41	25.50	2,272,625	+0.04(+0.15%)
Jul 10, 2006	25.06	25.49	24.98	25.46	1,840,664	+0.55(+2.21%)
Jul 07, 2006	24.94	25.16	24.82	24.91	1,758,921	-0.13(-0.50%)
Jul 06, 2006	25.16	25.28	24.85	25.03	1,704,860	-0.18(-0.71%)
Jul 05, 2006	25.40	25.40	25.11	25.21	1,435,864	-0.18(-0.71%)
Jul 03, 2006	25.41	25.46	25.29	25.39	691,032	+0.12(+0.49%)
Jun 30, 2006	25.12	25.33	24.98	25.27	2,315,716	+0.26(+1.06%)
Jun 29, 2006	24.62	25.02	24.54	25.01	2,002,584	+0.63(+2.58%)
Jun 28, 2006	24.35	24.42	24.15	24.38	1,222,756	+0.03(+0.13%)
Jun 27, 2006	24.91	24.97	24.29	24.35	1,976,468	-0.60(-2.39%)
Jun 26, 2006	24.68	24.97	24.67	24.95	1,241,038	+0.36(+1.45%)
Jun 23, 2006	24.40	24.90	24.36	24.59	1,775,112	+0.10(+0.39%)
Jun 22, 2006	24.38	24.52	24.17	24.49	1,615,282	+0.19(+0.77%)
Jun 21, 2006	24.17	24.48	24.10	24.31	2,450,214	+0.18(+0.73%)
Jun 20, 2006	24.16	24.33	24.06	24.13	2,028,961	-0.03(-0.13%)
Jun 19, 2006	24.82	24.85	24.05	24.16	3,285,930	-0.63(-2.53%)
Jun 16, 2006	24.82	24.94	24.62	24.79	2,134,209	-0.16(-0.63%)
Jun 15, 2006	24.35	25.01	24.33	24.95	2,434,806	+0.67(+2.76%)
Jun 14, 2006	23.93	24.28	23.91	24.28	2,144,917	+0.26(+1.07%)
Jun 13, 2006	24.10	24.38	23.89	24.02	2,714,248	-0.26(-1.09%)
Jun 12, 2006	24.47	24.70	24.23	24.28	2,086,939	-0.15(-0.61%)
Jun 09, 2006	24.47	24.56	24.20	24.43	1,806,452	-0.13(-0.53%)
Jun 08, 2006	24.27	24.62	23.57	24.56	4,319,607	+0.05(+0.20%)
Jun 07, 2006	23.74	24.80	23.56	24.51	2,697,534	-0.19(-0.76%)
Jun 06, 2006	25.08	25.08	24.46	24.70	3,549,703	+0.13(+0.55%)
Jun 05, 2006	24.87	24.88	24.45	24.57	2,107,571	-0.40(-1.61%)
Jun 02, 2006	24.97	25.03	24.72	24.97	1,470,860	+0.10(+0.38%)

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.