Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.26	44.95	44.26	44.62	3,956,976	+0.54(+1.24%)
May 30, 2007	43.40	44.09	43.25	44.08	2,613,355	+0.42(+0.96%)
May 29, 2007	43.49	43.93	43.35	43.66	1,730,327	+0.13(+0.30%)
May 25, 2007	43.05	43.59	43.02	43.53	1,653,914	+0.48(+1.11%)
May 24, 2007	43.32	44.09	43.01	43.05	2,478,069	-0.32(-0.73%)
May 23, 2007	43.74	44.04	43.32	43.36	1,929,030	-0.38(-0.87%)
May 22, 2007	43.94	44.07	43.65	43.74	2,343,014	-0.07(-0.15%)
May 21, 2007	43.69	44.52	43.55	43.81	5,439,235	+0.18(+0.41%)
May 18, 2007	43.72	43.73	43.48	43.63	2,026,981	+0.12(+0.28%)
May 17, 2007	43.10	43.68	43.10	43.51	2,164,011	+0.26(+0.60%)
May 16, 2007	43.77	43.77	43.10	43.25	4,090,700	-0.32(-0.74%)
May 15, 2007	44.00	44.10	43.31	43.57	4,311,124	-0.53(-1.20%)
May 14, 2007	44.28	44.29	43.71	44.10	3,091,445	-0.19(-0.42%)
May 11, 2007	44.07	44.49	43.87	44.28	1,697,264	+0.29(+0.66%)
May 10, 2007	44.51	44.71	43.82	43.99	3,473,146	-0.73(-1.63%)
May 09, 2007	44.53	44.88	44.37	44.72	4,132,764	+0.16(+0.35%)
May 08, 2007	44.72	44.80	44.41	44.56	3,602,645	-0.15(-0.34%)
May 07, 2007	44.98	45.27	44.42	44.72	4,261,620	-0.26(-0.58%)
May 04, 2007	44.26	46.19	44.64	44.98	13,355,001	+2.43(+5.72%)
May 03, 2007	43.17	43.44	42.48	42.55	5,035,617	-0.64(-1.49%)
May 02, 2007	42.64	43.32	42.59	43.19	3,066,717	+0.23(+0.53%)
May 01, 2007	43.28	43.39	42.34	42.96	5,246,548	-0.17(-0.39%)
Apr 30, 2007	44.02	44.06	43.10	43.13	4,526,404	-1.16(-2.62%)
Apr 27, 2007	44.01	44.37	43.24	44.29	5,328,999	+0.05(+0.12%)
Apr 26, 2007	42.06	44.37	41.76	44.23	9,685,977	+2.12(+5.04%)
Apr 25, 2007	41.86	42.20	41.66	42.11	3,266,092	+0.45(+1.07%)
Apr 24, 2007	42.03	42.07	41.41	41.66	3,158,402	-0.30(-0.73%)
Apr 23, 2007	42.33	42.43	41.79	41.97	2,429,229	-0.22(-0.53%)
Apr 20, 2007	41.89	42.19	41.73	42.19	5,816,077	+0.58(+1.39%)
Apr 19, 2007	42.16	42.16	41.45	41.61	3,123,814	-0.57(-1.34%)
Apr 18, 2007	42.27	42.54	41.97	42.18	4,194,126	-0.14(-0.32%)
Apr 17, 2007	43.23	43.23	42.09	42.32	4,909,196	-0.75(-1.73%)
Apr 16, 2007	41.39	43.25	41.34	43.06	8,837,893	+1.68(+4.05%)
Apr 13, 2007	41.24	41.41	41.04	41.39	3,055,523	+0.45(+1.09%)
Apr 12, 2007	40.75	41.00	40.61	40.94	3,825,842	+0.28(+0.68%)
Apr 11, 2007	41.54	41.57	40.61	40.66	3,021,829	-0.70(-1.70%)
Apr 10, 2007	41.46	41.76	41.36	41.36	1,740,981	-0.13(-0.30%)
Apr 09, 2007	41.48	41.65	41.23	41.49	2,875,980	+0.24(+0.59%)
Apr 05, 2007	41.54	41.59	41.24	41.24	2,631,288	-0.52(-1.24%)
Apr 04, 2007	41.66	42.04	41.46	41.76	4,481,952	+0.10(+0.25%)
Apr 03, 2007	41.05	41.82	40.90	41.66	4,587,940	+0.85(+2.09%)
Apr 02, 2007	41.05	41.05	40.38	40.80	4,740,390	+0.11(+0.28%)
Mar 30, 2007	40.78	41.49	40.39	40.69	4,488,014	+0.06(+0.15%)
Mar 29, 2007	41.18	41.18	40.32	40.63	3,964,140	-0.09(-0.23%)
Mar 28, 2007	41.16	41.21	40.33	40.72	8,358,658	-0.64(-1.54%)
Mar 27, 2007	41.54	41.71	41.12	41.36	6,625,758	-0.80(-1.90%)
Mar 26, 2007	42.46	42.49	41.43	42.16	6,441,431	-0.34(-0.79%)
Mar 23, 2007	41.85	43.08	41.78	42.50	6,704,826	+0.21(+0.50%)
Mar 22, 2007	43.14	43.55	42.20	42.28	7,076,676	-0.44(-1.03%)
Mar 21, 2007	42.71	43.17	41.87	42.73	10,994,560	+0.21(+0.49%)
Mar 20, 2007	42.68	42.95	42.33	42.52	6,884,558	-0.39(-0.90%)
Mar 19, 2007	43.09	43.30	42.62	42.90	6,012,796	-0.21(-0.48%)
Mar 16, 2007	43.14	43.69	42.99	43.11	6,235,241	-0.21(-0.49%)
Mar 15, 2007	43.01	43.80	43.01	43.32	6,974,028	+0.41(+0.95%)
Mar 14, 2007	43.06	44.64	42.03	42.92	13,661,873	-0.15(-0.34%)
Mar 13, 2007	44.03	43.66	43.04	43.06	11,430,449	-0.97(-2.20%)
Mar 12, 2007	44.48	44.88	43.87	44.03	6,868,041	-0.70(-1.57%)
Mar 09, 2007	45.05	45.34	44.43	44.73	5,659,016	-0.18(-0.40%)
Mar 08, 2007	45.19	46.09	44.68	44.91	7,978,426	-0.90(-1.96%)
Mar 07, 2007	46.00	46.25	45.24	45.81	21,020,908	-1.12(-2.38%)
Mar 06, 2007	46.44	47.17	46.28	46.93	29,747,674	+0.79(+1.71%)
Mar 05, 2007	46.01	47.31	46.01	46.14	9,570,438	-0.78(-1.66%)
Mar 02, 2007	46.68	47.38	46.27	46.92	19,082,096	+0.10(+0.21%)
Mar 01, 2007	46.75	47.01	46.00	46.82	29,709,594	+0.05(+0.10%)
Feb 28, 2007	46.00	46.89	46.00	46.77	31,135,242	+0.63(+1.37%)
Feb 27, 2007	46.06	47.41	45.46	46.14	24,853,530	-0.69(-1.48%)
Feb 26, 2007	46.00	47.41	45.74	46.83	19,862,978	+2.05(+4.58%)
Feb 23, 2007	45.22	45.22	44.60	44.78	15,914,789	-0.45(-0.99%)
Feb 22, 2007	45.73	45.88	44.80	45.22	12,577,204	-0.27(-0.60%)
Feb 21, 2007	44.59	45.54	44.43	45.50	14,747,461	+0.44(+0.98%)
Feb 20, 2007	44.94	45.20	44.83	45.05	8,371,699	-0.15(-0.33%)
Feb 16, 2007	45.37	45.43	43.38	45.20	12,103,844	+0.35(+0.78%)
Feb 15, 2007	44.10	44.91	43.96	44.85	8,616,370	+0.45(+1.02%)
Feb 14, 2007	43.42	44.45	43.38	44.40	10,277,604	+0.33(+0.75%)
Feb 13, 2007	42.90	44.34	42.90	44.07	9,585,330	+1.37(+3.20%)
Feb 12, 2007	42.46	42.70	42.15	42.70	9,143,834	+0.16(+0.38%)
Feb 09, 2007	42.46	43.53	42.19	42.54	9,419,632	-0.46(-1.08%)
Feb 08, 2007	43.06	43.39	42.72	43.00	10,019,919	-0.15(-0.34%)
Feb 07, 2007	42.90	43.23	42.61	43.15	5,382,200	+0.16(+0.37%)
Feb 06, 2007	42.46	42.99	42.46	42.99	6,021,062	+0.41(+0.96%)
Feb 05, 2007	42.08	42.65	42.00	42.58	7,691,141	+0.93(+2.22%)
Feb 02, 2007	41.80	42.16	41.27	41.66	5,424,448	+0.52(+1.26%)
Feb 01, 2007	40.99	41.29	40.64	41.14	2,676,864	+0.31(+0.76%)
Jan 31, 2007	40.53	40.96	40.41	40.83	3,016,501	+0.09(+0.23%)
Jan 30, 2007	41.00	41.16	40.65	40.74	3,552,131	-0.27(-0.65%)
Jan 29, 2007	40.91	41.67	40.79	41.00	6,034,471	+0.09(+0.23%)
Jan 26, 2007	40.78	41.02	40.50	40.91	3,388,650	+0.20(+0.49%)
Jan 25, 2007	40.73	40.97	40.57	40.71	3,465,431	-0.10(-0.25%)
Jan 24, 2007	40.65	40.94	40.44	40.81	5,582,602	+0.16(+0.40%)
Jan 23, 2007	40.25	40.89	40.18	40.65	4,459,910	+0.70(+1.76%)
Jan 22, 2007	40.23	40.55	39.89	39.95	3,193,942	-0.47(-1.17%)
Jan 19, 2007	39.98	40.87	39.74	40.42	6,949,965	+1.22(+3.11%)
Jan 18, 2007	39.38	39.55	38.95	39.20	2,657,944	-0.07(-0.17%)
Jan 17, 2007	39.44	39.57	38.74	39.27	3,374,873	-0.42(-1.06%)
Jan 16, 2007	39.61	39.73	39.28	39.69	2,299,021	-0.05(-0.14%)
Jan 12, 2007	39.36	39.88	39.34	39.74	3,568,479	+0.30(+0.76%)
Jan 11, 2007	38.92	39.87	38.81	39.44	3,473,329	+0.59(+1.51%)
Jan 10, 2007	38.87	39.44	38.53	38.85	2,182,564	-0.23(-0.60%)
Jan 09, 2007	39.33	39.38	38.67	39.09	2,627,636	-0.20(-0.51%)
Jan 08, 2007	38.49	39.38	38.49	39.29	2,052,330	+0.34(+0.88%)
Jan 05, 2007	39.09	39.18	38.72	38.95	2,766,871	-0.13(-0.32%)
Jan 04, 2007	39.03	39.38	38.77	39.07	3,595,664	-0.40(-1.01%)
Jan 03, 2007	38.66	39.67	38.65	39.47	4,280,632	+1.01(+2.62%)
Dec 29, 2006	38.46	38.76	38.38	38.46	1,601,379	-0.08(-0.21%)
Dec 28, 2006	38.76	38.86	38.50	38.54	1,556,743	-0.22(-0.56%)
Dec 27, 2006	38.87	39.20	38.76	38.76	2,344,759	+0.29(+0.76%)
Dec 26, 2006	38.70	38.77	38.34	38.47	1,345,871	+0.22(+0.57%)
Dec 22, 2006	38.33	38.34	37.86	38.25	1,913,279	+0.01(+0.01%)
Dec 21, 2006	38.14	38.41	37.87	38.24	3,904,442	+0.29(+0.77%)
Dec 20, 2006	38.40	38.48	37.93	37.95	2,304,348	-0.43(-1.12%)
Dec 19, 2006	38.44	38.89	38.18	38.38	3,150,041	-0.07(-0.17%)
Dec 18, 2006	39.16	39.35	38.41	38.45	4,710,275	-0.71(-1.82%)
Dec 15, 2006	39.44	41.10	38.79	39.16	26,614,532	+1.33(+3.51%)
Dec 14, 2006	35.93	38.19	35.66	37.83	9,751,921	+1.91(+5.32%)
Dec 13, 2006	35.93	36.19	35.72	35.92	1,770,187	+0.13(+0.37%)
Dec 12, 2006	35.99	36.12	35.42	35.79	2,444,868	-0.28(-0.77%)
Dec 11, 2006	36.14	36.49	35.81	36.07	1,959,752	-0.23(-0.64%)
Dec 08, 2006	36.26	36.48	36.05	36.30	1,821,619	-0.04(-0.10%)
Dec 07, 2006	36.44	36.56	35.98	36.34	3,473,697	-0.56(-1.51%)
Dec 06, 2006	36.99	37.34	36.66	36.89	2,930,168	+0.04(+0.12%)
Dec 05, 2006	35.94	37.06	35.85	36.85	5,532,456	+0.88(+2.45%)
Dec 04, 2006	35.39	35.97	35.23	35.97	2,864,592	+0.69(+1.94%)
Dec 01, 2006	35.33	35.60	34.91	35.28	2,363,679	+0.07(+0.20%)
Nov 30, 2006	34.99	35.44	34.56	35.21	2,179,074	+0.21(+0.59%)
Nov 29, 2006	35.09	35.36	34.81	35.01	1,880,583	-0.05(-0.16%)
Nov 28, 2006	34.54	35.20	34.44	35.06	2,840,162	+0.62(+1.80%)
Nov 27, 2006	34.87	34.94	34.36	34.44	2,297,551	-0.57(-1.62%)
Nov 24, 2006	34.64	35.20	34.58	35.01	783,974	+0.30(+0.88%)
Nov 22, 2006	34.61	34.81	34.53	34.70	1,304,542	-0.04(-0.13%)
Nov 21, 2006	34.60	34.78	34.47	34.74	1,700,937	-0.01(-0.02%)
Nov 20, 2006	34.84	34.92	34.60	34.75	1,898,400	-0.02(-0.05%)
Nov 17, 2006	34.31	34.98	34.31	34.77	2,954,231	-0.42(-1.21%)
Nov 16, 2006	34.84	35.36	34.77	35.19	2,373,781	+0.35(+1.00%)
Nov 15, 2006	35.20	35.24	34.76	34.84	3,391,405	-0.46(-1.30%)
Nov 14, 2006	35.24	35.47	34.92	35.30	2,942,108	+0.19(+0.54%)
Nov 13, 2006	34.68	35.17	34.52	35.11	1,435,878	+0.60(+1.74%)
Nov 10, 2006	34.60	34.72	34.35	34.51	1,028,093	-0.06(-0.17%)
Nov 09, 2006	34.62	34.99	34.52	34.57	1,477,391	-0.05(-0.14%)
Nov 08, 2006	33.75	34.74	33.75	34.62	2,587,041	+0.29(+0.86%)
Nov 07, 2006	34.50	34.84	34.32	34.32	2,763,197	-0.19(-0.55%)
Nov 06, 2006	34.46	34.80	34.46	34.52	3,063,157	+0.23(+0.68%)
Nov 03, 2006	34.61	34.75	34.16	34.28	2,060,596	-0.22(-0.63%)
Nov 02, 2006	34.24	34.83	34.06	34.50	1,902,441	+0.11(+0.33%)
Nov 01, 2006	34.79	35.08	34.35	34.38	1,563,540	-0.23(-0.68%)
Oct 31, 2006	35.11	35.12	34.42	34.62	1,591,827	-0.24(-0.70%)
Oct 30, 2006	34.71	35.01	34.71	34.86	2,354,862	+0.24(+0.69%)
Oct 27, 2006	34.72	35.09	34.44	34.62	1,586,133	-0.23(-0.66%)
Oct 26, 2006	34.68	34.87	34.24	34.85	2,427,234	+0.17(+0.50%)
Oct 25, 2006	34.55	35.30	34.30	34.68	4,429,969	-0.02(-0.05%)
Oct 24, 2006	34.62	35.29	34.43	34.70	3,342,912	-0.23(-0.65%)
Oct 23, 2006	34.73	35.01	34.35	34.92	1,613,686	-0.03(-0.08%)
Oct 20, 2006	35.38	35.38	34.81	34.95	2,607,247	-0.37(-1.05%)
Oct 19, 2006	34.99	35.35	34.74	35.32	1,656,669	+0.24(+0.70%)
Oct 18, 2006	35.22	35.35	34.75	35.08	2,273,305	-0.12(-0.34%)
Oct 17, 2006	35.33	35.39	34.90	35.20	2,764,115	-0.27(-0.77%)
Oct 16, 2006	35.42	35.72	35.26	35.47	3,011,725	+0.01(+0.03%)
Oct 13, 2006	34.49	35.55	34.47	35.46	4,573,061	+0.89(+2.58%)
Oct 12, 2006	34.13	34.62	34.03	34.56	2,663,822	+0.65(+1.91%)
Oct 11, 2006	33.77	34.10	33.58	33.92	3,028,257	+0.14(+0.40%)
Oct 10, 2006	33.64	33.99	33.50	33.78	2,041,492	+0.11(+0.32%)
Oct 09, 2006	33.29	33.85	33.06	33.67	2,179,625	+0.27(+0.81%)
Oct 06, 2006	33.32	33.43	33.05	33.40	2,611,104	+0.09(+0.26%)
Oct 05, 2006	33.20	33.56	33.10	33.31	3,694,120	+0.11(+0.34%)
Oct 04, 2006	33.29	33.40	32.80	33.20	3,846,764	-0.26(-0.78%)
Oct 03, 2006	33.70	33.84	33.28	33.46	2,568,489	-0.20(-0.60%)
Oct 02, 2006	33.39	33.92	33.14	33.66	2,138,295	+0.16(+0.49%)
Sep 29, 2006	33.81	33.81	33.43	33.50	2,625,616	-0.41(-1.20%)
Sep 28, 2006	33.89	34.09	33.54	33.91	3,572,153	+0.23(+0.68%)
Sep 27, 2006	33.42	33.70	33.16	33.68	2,895,819	+0.26(+0.77%)
Sep 26, 2006	32.89	33.58	32.84	33.42	4,090,883	+0.49(+1.49%)
Sep 25, 2006	32.39	33.02	31.89	32.93	3,396,548	+0.80(+2.49%)
Sep 22, 2006	32.36	32.36	31.98	32.13	3,205,514	-0.23(-0.72%)
Sep 21, 2006	32.54	32.81	32.26	32.36	3,980,304	-0.30(-0.93%)
Sep 20, 2006	32.72	32.95	32.46	32.67	3,837,947	-0.08(-0.25%)
Sep 19, 2006	33.40	33.43	32.62	32.75	5,165,266	-0.70(-2.10%)
Sep 18, 2006	33.62	33.86	33.33	33.45	1,807,292	-0.35(-1.03%)
Sep 15, 2006	33.79	34.07	33.65	33.80	2,996,479	+0.20(+0.60%)
Sep 14, 2006	33.75	33.87	33.39	33.60	2,593,103	-0.26(-0.76%)
Sep 13, 2006	33.85	34.29	33.72	33.86	2,982,335	-0.13(-0.38%)
Sep 12, 2006	33.76	34.04	33.30	33.99	3,562,417	+0.28(+0.82%)
Sep 11, 2006	34.08	34.39	33.38	33.71	3,329,319	-0.68(-1.96%)
Sep 08, 2006	33.82	34.58	33.67	34.38	2,577,673	+0.47(+1.38%)
Sep 07, 2006	33.89	34.20	33.36	33.92	2,582,817	-0.25(-0.73%)
Sep 06, 2006	34.19	34.44	33.99	34.17	2,685,681	-0.33(-0.96%)
Sep 05, 2006	34.06	34.50	33.89	34.50	3,577,663	+0.64(+1.88%)
Sep 01, 2006	33.88	34.13	33.66	33.86	2,049,574	+0.11(+0.32%)
Aug 31, 2006	33.77	33.94	33.54	33.75	3,084,832	+0.02(+0.06%)
Aug 30, 2006	33.51	33.83	33.21	33.73	3,062,422	+0.42(+1.26%)
Aug 29, 2006	33.34	33.68	33.21	33.31	3,461,757	+0.11(+0.33%)
Aug 28, 2006	32.94	33.34	32.68	33.20	2,772,381	+0.16(+0.49%)
Aug 25, 2006	33.31	33.43	33.02	33.04	3,223,515	-0.28(-0.83%)
Aug 24, 2006	33.75	34.03	33.21	33.32	3,730,490	-0.08(-0.24%)
Aug 23, 2006	33.31	33.92	32.68	33.40	5,287,234	+0.72(+2.20%)
Aug 22, 2006	31.06	32.91	31.17	32.68	5,690,977	+1.62(+5.22%)
Aug 21, 2006	31.31	31.38	31.00	31.06	1,731,062	-0.50(-1.59%)
Aug 18, 2006	31.87	31.99	31.44	31.56	1,427,428	-0.18(-0.57%)
Aug 17, 2006	31.83	32.38	31.62	31.74	2,544,794	+0.03(+0.10%)
Aug 16, 2006	30.89	31.73	30.81	31.71	4,587,021	+1.09(+3.56%)
Aug 15, 2006	30.65	30.67	30.26	30.62	2,965,987	+0.47(+1.55%)
Aug 14, 2006	30.60	30.62	30.09	30.15	3,590,889	-0.12(-0.40%)
Aug 11, 2006	30.50	30.68	30.11	30.27	3,315,726	-0.33(-1.07%)
Aug 10, 2006	30.81	30.98	30.44	30.60	3,853,193	-0.36(-1.16%)
Aug 09, 2006	31.17	31.59	30.92	30.95	2,798,097	+0.09(+0.28%)
Aug 08, 2006	31.33	31.48	30.70	30.87	2,321,247	-0.39(-1.24%)
Aug 07, 2006	31.14	31.53	31.03	31.25	1,855,601	+0.03(+0.09%)
Aug 04, 2006	32.09	32.22	31.05	31.23	2,351,555	-0.48(-1.51%)
Aug 03, 2006	31.20	32.05	31.10	31.71	2,155,011	+0.42(+1.34%)
Aug 02, 2006	31.11	31.49	31.03	31.29	3,345,483	-0.14(-0.45%)
Aug 01, 2006	31.80	31.80	31.19	31.43	3,785,964	-0.51(-1.59%)
Jul 31, 2006	31.74	32.04	31.50	31.93	3,843,274	+0.05(+0.15%)
Jul 28, 2006	32.12	32.18	31.54	31.89	2,578,776	-0.16(-0.51%)
Jul 27, 2006	31.98	32.20	31.66	32.05	4,509,505	+0.20(+0.63%)
Jul 26, 2006	31.22	31.92	31.21	31.85	4,665,639	+0.63(+2.01%)
Jul 25, 2006	30.49	31.68	30.45	31.22	5,331,503	+0.95(+3.15%)
Jul 24, 2006	30.13	30.65	29.53	30.27	4,682,538	+0.14(+0.45%)
Jul 21, 2006	30.63	30.70	29.84	30.13	4,654,067	-0.50(-1.64%)
Jul 20, 2006	31.34	31.83	30.62	30.63	2,432,561	-0.84(-2.68%)
Jul 19, 2006	30.68	31.91	30.89	31.48	3,216,903	+0.80(+2.61%)
Jul 18, 2006	31.14	31.29	30.36	30.68	4,569,571	-0.50(-1.59%)
Jul 17, 2006	31.63	31.90	31.12	31.17	3,111,467	-0.46(-1.45%)
Jul 14, 2006	31.19	31.71	30.79	31.63	3,389,568	+0.24(+0.76%)
Jul 13, 2006	32.56	32.72	31.37	31.39	4,134,050	-1.28(-3.93%)
Jul 12, 2006	32.76	32.89	32.41	32.68	2,488,034	+0.04(+0.12%)
Jul 11, 2006	32.96	33.03	32.34	32.64	3,550,294	-0.46(-1.40%)
Jul 10, 2006	33.10	33.37	32.94	33.10	1,902,441	+0.10(+0.30%)
Jul 07, 2006	32.99	33.30	32.90	33.00	1,689,732	-0.08(-0.25%)
Jul 06, 2006	33.05	33.18	32.74	33.08	2,307,838	-0.02(-0.07%)
Jul 05, 2006	33.60	33.76	33.03	33.11	3,469,655	-0.57(-1.68%)
Jul 03, 2006	34.03	34.16	33.62	33.67	960,864	-0.22(-0.64%)
Jun 30, 2006	34.05	34.42	33.52	33.89	2,646,372	+0.20(+0.58%)
Jun 29, 2006	32.77	33.69	32.76	33.69	2,687,151	+1.07(+3.27%)
Jun 28, 2006	32.66	32.71	32.21	32.63	2,808,384	-0.14(-0.43%)
Jun 27, 2006	33.40	33.48	32.74	32.77	3,787,433	-0.17(-0.51%)
Jun 26, 2006	32.83	33.22	32.80	32.94	2,137,744	+0.11(+0.33%)
Jun 23, 2006	32.80	33.11	32.63	32.83	1,620,299	-0.11(-0.33%)
Jun 22, 2006	32.72	33.11	32.58	32.94	3,852,275	+0.09(+0.28%)
Jun 21, 2006	31.90	32.89	31.90	32.84	3,610,910	+0.86(+2.69%)
Jun 20, 2006	32.39	32.50	31.87	31.98	3,395,262	-0.30(-0.94%)
Jun 19, 2006	32.39	32.59	32.09	32.29	6,319,920	+0.14(+0.44%)
Jun 16, 2006	32.14	32.48	31.92	32.15	5,364,566	-0.26(-0.81%)
Jun 15, 2006	31.76	32.50	31.54	32.41	4,208,076	+1.21(+3.89%)
Jun 14, 2006	31.02	31.30	30.88	31.19	3,783,208	+0.33(+1.08%)
Jun 13, 2006	31.58	31.73	30.83	30.86	5,647,995	-0.80(-2.53%)
Jun 12, 2006	32.66	32.72	31.66	31.66	2,795,893	-1.01(-3.10%)
Jun 09, 2006	32.70	32.87	32.54	32.68	2,641,229	+0.13(+0.38%)
Jun 08, 2006	32.69	32.72	31.82	32.55	6,639,168	-0.32(-0.98%)
Jun 07, 2006	33.51	33.62	32.83	32.87	3,636,259	-0.55(-1.65%)
Jun 06, 2006	34.03	34.05	33.41	33.42	4,382,945	-0.52(-1.52%)
Jun 05, 2006	34.73	34.74	33.94	33.94	4,593,817	-1.09(-3.11%)
Jun 02, 2006	35.39	35.50	34.91	35.03	3,546,620	-0.38(-1.08%)

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.