Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	33.51	33.62	33.25	33.53	2,247,112	+0.02(+0.06%)
May 30, 2007	33.22	33.51	32.95	33.51	3,024,294	+0.11(+0.32%)
May 29, 2007	33.22	33.78	33.20	33.40	2,284,576	+0.18(+0.54%)
May 25, 2007	33.17	33.46	33.16	33.22	1,509,150	+0.09(+0.26%)
May 24, 2007	33.00	33.52	33.07	33.13	2,306,473	+0.14(+0.41%)
May 23, 2007	33.36	33.38	32.99	33.00	1,489,184	-0.30(-0.91%)
May 22, 2007	33.28	33.41	33.12	33.30	1,258,295	+0.01(+0.04%)
May 21, 2007	33.25	33.38	33.18	33.29	2,165,112	-0.03(-0.09%)
May 18, 2007	33.12	33.35	33.09	33.32	2,127,268	+0.22(+0.68%)
May 17, 2007	33.28	33.27	33.05	33.10	2,464,907	-0.18(-0.54%)
May 16, 2007	32.92	33.31	32.90	33.28	1,751,631	+0.38(+1.15%)
May 15, 2007	33.10	33.16	32.87	32.90	2,256,238	-0.20(-0.62%)
May 14, 2007	32.96	33.26	32.89	33.10	1,863,211	+0.14(+0.43%)
May 11, 2007	33.10	33.10	32.80	32.96	2,170,780	-0.11(-0.32%)
May 10, 2007	33.48	33.49	32.74	33.07	2,469,898	-0.54(-1.61%)
May 09, 2007	33.35	33.63	33.35	33.61	4,172,905	+0.32(+0.95%)
May 08, 2007	33.02	33.44	33.02	33.29	2,199,079	+0.16(+0.49%)
May 07, 2007	33.05	33.22	33.02	33.13	1,042,059	+0.08(+0.24%)
May 04, 2007	32.83	33.10	32.69	33.05	1,647,619	+0.22(+0.66%)
May 03, 2007	32.89	32.92	32.54	32.83	3,271,630	-0.07(-0.23%)
May 02, 2007	33.13	33.13	32.73	32.90	2,545,090	-0.24(-0.73%)
May 01, 2007	32.99	33.20	32.81	33.15	1,910,671	+0.29(+0.87%)
Apr 30, 2007	33.48	33.54	32.86	32.86	3,312,345	-0.11(-0.32%)
Apr 27, 2007	32.77	33.00	32.62	32.97	1,730,056	+0.20(+0.61%)
Apr 26, 2007	32.36	32.85	32.36	32.77	1,709,443	-0.09(-0.26%)
Apr 25, 2007	32.75	32.87	32.60	32.85	1,261,701	+0.20(+0.63%)
Apr 24, 2007	32.69	32.77	32.54	32.65	1,092,410	+0.02(+0.06%)
Apr 23, 2007	32.61	32.76	32.54	32.63	1,132,868	+0.00(+0.00%)
Apr 20, 2007	32.48	32.64	32.36	32.63	2,256,143	+0.38(+1.17%)
Apr 19, 2007	32.92	32.92	32.21	32.25	1,621,052	-0.24(-0.73%)
Apr 18, 2007	32.45	32.54	32.30	32.49	1,442,169	+0.04(+0.11%)
Apr 17, 2007	32.31	32.60	32.30	32.45	2,083,957	+0.15(+0.46%)
Apr 16, 2007	32.10	32.31	32.05	32.30	1,736,657	+0.28(+0.87%)
Apr 13, 2007	31.99	32.10	31.95	32.02	1,686,583	+0.06(+0.19%)
Apr 12, 2007	31.79	32.08	31.79	31.96	1,613,726	-0.04(-0.14%)
Apr 11, 2007	32.05	32.13	31.92	32.00	1,973,780	-0.17(-0.54%)
Apr 10, 2007	32.05	32.25	32.04	32.18	1,505,607	+0.02(+0.06%)
Apr 09, 2007	32.21	32.27	32.10	32.16	1,539,259	+0.01(+0.02%)
Apr 05, 2007	32.22	32.28	32.12	32.15	1,797,680	-0.12(-0.37%)
Apr 04, 2007	32.34	32.38	32.23	32.27	2,094,100	-0.07(-0.21%)
Apr 03, 2007	32.30	32.40	32.20	32.34	2,405,253	+0.11(+0.33%)
Apr 02, 2007	31.90	32.33	31.87	32.23	3,602,928	+0.29(+0.91%)
Mar 30, 2007	31.89	32.22	31.66	31.94	2,148,200	+0.16(+0.49%)
Mar 29, 2007	32.14	32.14	31.60	31.79	2,071,559	+0.04(+0.14%)
Mar 28, 2007	31.87	32.04	31.69	31.74	1,760,564	-0.20(-0.64%)
Mar 27, 2007	32.02	32.02	31.71	31.95	1,571,783	-0.07(-0.21%)
Mar 26, 2007	32.08	32.08	31.76	32.02	1,869,491	-0.12(-0.37%)
Mar 23, 2007	32.23	32.26	32.05	32.13	1,414,153	-0.09(-0.27%)
Mar 22, 2007	31.99	32.31	31.99	32.22	2,040,162	+0.12(+0.37%)
Mar 21, 2007	31.81	32.17	31.68	32.10	1,820,036	+0.25(+0.78%)
Mar 20, 2007	31.60	31.88	31.60	31.86	1,713,633	+0.17(+0.53%)
Mar 19, 2007	31.46	31.77	31.43	31.69	3,534,177	+0.29(+0.93%)
Mar 16, 2007	31.74	31.77	31.29	31.40	2,925,075	-0.32(-1.00%)
Mar 15, 2007	31.41	31.72	31.30	31.71	2,173,221	+0.24(+0.77%)
Mar 14, 2007	31.58	31.77	31.18	31.47	3,691,806	+0.08(+0.26%)
Mar 13, 2007	31.61	31.68	31.31	31.39	5,158,127	-0.22(-0.69%)
Mar 12, 2007	31.47	31.68	31.30	31.61	2,310,176	+0.26(+0.83%)
Mar 09, 2007	31.38	31.54	31.16	31.35	3,158,701	+0.09(+0.30%)
Mar 08, 2007	31.04	31.34	31.01	31.25	3,282,035	+0.29(+0.92%)
Mar 07, 2007	31.02	31.19	30.89	30.97	3,295,399	+0.30(+0.97%)
Mar 06, 2007	30.66	30.78	30.53	30.67	2,612,876	+0.07(+0.24%)
Mar 05, 2007	30.43	30.81	30.38	30.59	3,061,128	+0.01(+0.04%)
Mar 02, 2007	30.76	30.97	30.58	30.58	2,784,513	-0.28(-0.91%)
Mar 01, 2007	30.79	30.97	30.55	30.86	3,385,701	-0.09(-0.30%)
Feb 28, 2007	30.50	31.00	30.50	30.95	4,571,567	+0.47(+1.55%)
Feb 27, 2007	30.94	31.22	30.36	30.48	4,489,451	-0.79(-2.52%)
Feb 26, 2007	31.02	31.31	31.00	31.27	2,785,537	+0.32(+1.02%)
Feb 23, 2007	30.87	31.07	30.81	30.95	2,979,979	+0.04(+0.14%)
Feb 22, 2007	30.89	31.09	30.83	30.91	2,533,337	+0.25(+0.81%)
Feb 21, 2007	30.81	30.81	30.61	30.66	2,378,123	-0.12(-0.40%)
Feb 20, 2007	30.83	31.09	30.63	30.79	3,434,189	-0.13(-0.42%)
Feb 16, 2007	30.55	30.98	30.49	30.92	3,901,603	+0.29(+0.93%)
Feb 15, 2007	30.75	30.95	30.61	30.63	2,575,038	-0.19(-0.62%)
Feb 14, 2007	30.47	30.90	30.47	30.82	3,203,634	+0.37(+1.20%)
Feb 13, 2007	30.38	30.58	30.36	30.46	3,054,390	+0.05(+0.16%)
Feb 12, 2007	30.48	30.53	30.36	30.41	3,874,743	+0.04(+0.14%)
Feb 09, 2007	30.49	30.59	30.30	30.36	2,818,808	-0.06(-0.20%)
Feb 08, 2007	30.43	30.48	30.23	30.43	2,685,974	+0.00(+0.00%)
Feb 07, 2007	30.47	30.48	30.27	30.43	2,512,083	+0.01(+0.02%)
Feb 06, 2007	30.51	30.54	30.37	30.42	3,552,854	-0.01(-0.04%)
Feb 05, 2007	30.48	30.57	30.36	30.43	3,652,358	+0.01(+0.04%)
Feb 02, 2007	30.73	30.79	30.40	30.42	3,549,795	-0.25(-0.83%)
Feb 01, 2007	30.60	30.71	30.41	30.68	4,383,346	+0.07(+0.24%)
Jan 31, 2007	30.97	31.11	30.40	30.60	6,705,759	-0.58(-1.87%)
Jan 30, 2007	31.52	31.52	31.10	31.18	4,851,564	-0.37(-1.18%)
Jan 29, 2007	31.30	31.64	31.21	31.56	2,599,673	+0.30(+0.97%)
Jan 26, 2007	31.23	31.36	31.21	31.25	1,272,464	+0.03(+0.10%)
Jan 25, 2007	31.38	31.57	31.21	31.22	1,553,266	-0.13(-0.42%)
Jan 24, 2007	31.17	31.40	31.11	31.35	1,216,755	+0.12(+0.40%)
Jan 23, 2007	31.17	31.35	31.12	31.23	1,465,999	-0.06(-0.18%)
Jan 22, 2007	31.05	31.32	31.05	31.28	1,656,796	+0.23(+0.74%)
Jan 19, 2007	31.19	31.19	30.92	31.05	1,927,938	-0.07(-0.22%)
Jan 18, 2007	31.21	31.23	31.02	31.12	1,314,488	-0.09(-0.28%)
Jan 17, 2007	31.34	31.36	31.13	31.21	1,275,524	-0.12(-0.38%)
Jan 16, 2007	31.27	31.40	31.07	31.33	2,073,652	+0.13(+0.42%)
Jan 12, 2007	31.30	31.36	31.14	31.20	1,520,742	-0.15(-0.48%)
Jan 11, 2007	31.22	31.42	31.18	31.35	1,232,373	+0.16(+0.52%)
Jan 10, 2007	30.92	31.27	30.88	31.18	1,783,511	+0.16(+0.52%)
Jan 09, 2007	30.96	31.13	30.81	31.02	1,685,778	+0.07(+0.22%)
Jan 08, 2007	30.81	30.99	30.72	30.95	971,214	+0.07(+0.24%)
Jan 05, 2007	31.09	31.09	30.77	30.88	2,218,400	-0.21(-0.68%)
Jan 04, 2007	31.33	31.36	31.06	31.09	1,532,979	-0.24(-0.77%)
Jan 03, 2007	31.23	31.68	31.20	31.33	2,343,505	+0.24(+0.78%)
Dec 29, 2006	31.41	31.45	31.06	31.09	950,444	-0.33(-1.05%)
Dec 28, 2006	31.36	31.55	31.33	31.42	932,571	+0.05(+0.16%)
Dec 27, 2006	31.43	31.52	31.37	31.37	739,681	+0.02(+0.06%)
Dec 26, 2006	31.15	31.39	31.15	31.35	1,302,412	+0.23(+0.74%)
Dec 22, 2006	31.40	31.51	31.12	31.12	1,250,889	-0.22(-0.69%)
Dec 21, 2006	31.36	31.56	31.27	31.34	2,034,848	+0.03(+0.10%)
Dec 20, 2006	31.64	31.64	31.22	31.31	2,037,425	-0.24(-0.75%)
Dec 19, 2006	31.52	31.54	31.27	31.54	2,150,776	+0.11(+0.36%)
Dec 18, 2006	31.49	31.49	31.33	31.43	940,783	+0.02(+0.06%)
Dec 15, 2006	31.59	31.59	31.35	31.41	2,435,120	-0.11(-0.34%)
Dec 14, 2006	31.41	31.64	31.35	31.52	1,393,383	+0.17(+0.55%)
Dec 13, 2006	31.32	31.54	31.22	31.35	2,653,611	-0.09(-0.28%)
Dec 12, 2006	31.05	31.46	30.92	31.43	3,714,508	+0.42(+1.34%)
Dec 11, 2006	31.05	31.05	30.83	31.02	1,178,273	+0.01(+0.04%)
Dec 08, 2006	30.81	31.02	30.69	31.00	1,789,469	+0.24(+0.77%)
Dec 07, 2006	31.30	31.32	30.68	30.77	3,435,478	-0.55(-1.76%)
Dec 06, 2006	31.11	31.32	30.87	31.32	3,785,031	+0.21(+0.68%)
Dec 05, 2006	31.03	31.21	30.94	31.11	2,899,152	+0.15(+0.48%)
Dec 04, 2006	30.84	30.99	30.81	30.96	1,931,480	+0.16(+0.50%)
Dec 01, 2006	30.84	30.97	30.64	30.81	1,064,278	-0.11(-0.36%)
Nov 30, 2006	31.11	31.11	30.79	30.92	1,800,095	+0.17(+0.55%)
Nov 29, 2006	30.75	30.95	30.67	30.75	1,848,398	-0.19(-0.60%)
Nov 28, 2006	30.94	31.15	30.90	30.94	2,505,965	+0.00(+0.00%)
Nov 27, 2006	31.12	31.43	30.87	30.94	2,565,217	-0.18(-0.58%)
Nov 24, 2006	31.20	31.36	31.07	31.12	820,669	-0.12(-0.40%)
Nov 22, 2006	31.02	31.39	30.99	31.24	1,551,334	+0.19(+0.60%)
Nov 21, 2006	31.00	31.12	30.80	31.05	2,081,058	+0.02(+0.06%)
Nov 20, 2006	31.08	31.18	30.99	31.04	1,055,100	-0.11(-0.36%)
Nov 17, 2006	30.97	31.21	30.89	31.15	1,762,580	+0.09(+0.28%)
Nov 16, 2006	30.99	31.06	30.95	31.06	1,244,610	+0.14(+0.46%)
Nov 15, 2006	30.90	30.99	30.69	30.92	2,609,333	+0.01(+0.04%)
Nov 14, 2006	30.70	30.99	30.63	30.90	1,491,921	+0.20(+0.67%)
Nov 13, 2006	30.51	30.79	30.51	30.70	1,235,593	+0.04(+0.14%)
Nov 10, 2006	30.81	30.81	30.51	30.66	1,771,596	-0.07(-0.22%)
Nov 09, 2006	30.88	30.90	30.59	30.72	1,788,825	-0.08(-0.26%)
Nov 08, 2006	30.92	30.97	30.52	30.81	2,712,541	-0.11(-0.34%)
Nov 07, 2006	30.90	31.00	30.78	30.91	2,174,927	+0.11(+0.36%)
Nov 06, 2006	30.66	30.92	30.66	30.80	3,277,365	+0.14(+0.45%)
Nov 03, 2006	30.80	30.81	30.58	30.66	1,556,165	-0.14(-0.44%)
Nov 02, 2006	30.92	31.02	30.68	30.80	2,817,359	-0.12(-0.38%)
Nov 01, 2006	31.20	31.32	30.92	30.92	2,592,105	-0.33(-1.05%)
Oct 31, 2006	31.12	31.36	31.12	31.25	1,812,493	+0.13(+0.42%)
Oct 30, 2006	31.05	31.16	30.92	31.12	1,424,780	+0.06(+0.20%)
Oct 27, 2006	31.09	31.36	30.76	31.05	2,182,656	-0.13(-0.42%)
Oct 26, 2006	30.93	31.49	30.82	31.18	3,958,600	+0.35(+1.15%)
Oct 25, 2006	30.89	30.96	30.69	30.83	2,343,344	-0.01(-0.04%)
Oct 24, 2006	30.77	30.92	30.60	30.84	2,550,243	-0.06(-0.18%)
Oct 23, 2006	30.62	30.92	30.53	30.90	1,308,209	+0.22(+0.73%)
Oct 20, 2006	30.75	30.79	30.61	30.68	2,054,653	-0.02(-0.08%)
Oct 19, 2006	30.77	30.77	30.53	30.70	2,011,341	-0.07(-0.22%)
Oct 18, 2006	30.65	30.79	30.46	30.77	2,720,270	+0.22(+0.71%)
Oct 17, 2006	30.04	30.64	29.94	30.55	4,021,555	+0.51(+1.70%)
Oct 16, 2006	29.75	30.07	29.63	30.04	3,270,442	+0.29(+0.98%)
Oct 13, 2006	30.27	30.31	29.74	29.75	2,722,685	-0.68(-2.23%)
Oct 12, 2006	30.45	30.47	30.12	30.43	2,319,032	-0.02(-0.06%)
Oct 11, 2006	30.53	30.58	30.30	30.45	1,949,674	-0.08(-0.26%)
Oct 10, 2006	30.83	30.83	30.42	30.53	1,742,776	-0.23(-0.75%)
Oct 09, 2006	30.79	30.94	30.63	30.76	924,682	-0.11(-0.34%)
Oct 06, 2006	30.97	30.97	30.76	30.86	1,104,853	-0.13(-0.42%)
Oct 05, 2006	30.92	31.04	30.72	30.99	1,058,160	+0.17(+0.54%)
Oct 04, 2006	30.57	30.84	30.46	30.82	1,164,748	+0.21(+0.69%)
Oct 03, 2006	30.53	30.83	30.43	30.61	1,989,121	+0.02(+0.08%)
Oct 02, 2006	30.64	30.74	30.33	30.59	1,694,956	-0.17(-0.55%)
Sep 29, 2006	31.02	31.02	30.74	30.76	1,843,085	-0.18(-0.58%)
Sep 28, 2006	31.04	31.04	30.77	30.94	1,368,588	-0.06(-0.20%)
Sep 27, 2006	30.87	31.09	30.59	31.00	2,259,780	-0.20(-0.64%)
Sep 26, 2006	31.10	31.35	30.99	31.20	1,774,334	-0.01(-0.02%)
Sep 25, 2006	31.05	31.29	30.92	31.20	1,764,029	+0.20(+0.64%)
Sep 22, 2006	30.93	31.04	30.76	31.00	1,832,619	+0.11(+0.36%)
Sep 21, 2006	31.02	31.11	30.81	30.89	2,109,718	+0.15(+0.48%)
Sep 20, 2006	30.87	30.97	30.74	30.74	1,334,936	-0.07(-0.22%)
Sep 19, 2006	30.66	30.86	30.56	30.81	1,853,390	+0.07(+0.24%)
Sep 18, 2006	30.78	31.03	30.61	30.74	2,323,218	-0.14(-0.44%)
Sep 15, 2006	31.26	31.26	30.87	30.87	3,430,647	-0.30(-0.98%)
Sep 14, 2006	30.86	31.30	30.86	31.18	2,053,204	+0.34(+1.11%)
Sep 13, 2006	31.35	31.35	30.82	30.84	2,512,727	-0.51(-1.62%)
Sep 12, 2006	31.23	31.43	31.09	31.35	2,373,292	+0.22(+0.72%)
Sep 11, 2006	31.04	31.19	30.93	31.12	1,236,559	+0.09(+0.30%)
Sep 08, 2006	30.90	31.07	30.84	31.03	1,751,631	+0.09(+0.30%)
Sep 07, 2006	31.24	31.36	30.90	30.94	1,178,595	-0.27(-0.86%)
Sep 06, 2006	31.12	31.23	30.79	31.20	1,665,008	-0.02(-0.08%)
Sep 05, 2006	31.27	31.35	31.13	31.23	943,520	-0.15(-0.48%)
Sep 01, 2006	31.38	31.46	31.25	31.38	1,746,157	-0.11(-0.36%)
Aug 31, 2006	31.30	31.59	31.30	31.49	1,554,716	+0.09(+0.28%)
Aug 30, 2006	31.30	31.48	31.26	31.40	1,260,067	-0.08(-0.26%)
Aug 29, 2006	31.15	31.54	31.03	31.48	2,219,044	+0.30(+0.96%)
Aug 28, 2006	30.93	31.27	30.83	31.18	1,504,480	+0.25(+0.82%)
Aug 25, 2006	30.93	30.99	30.76	30.93	820,508	+0.00(+0.00%)
Aug 24, 2006	30.76	30.95	30.63	30.93	897,954	+0.24(+0.79%)
Aug 23, 2006	30.93	31.05	30.61	30.69	990,374	-0.24(-0.78%)
Aug 22, 2006	30.69	30.98	30.69	30.93	895,217	+0.15(+0.48%)
Aug 21, 2006	30.85	30.96	30.62	30.78	1,972,054	-0.07(-0.22%)
Aug 18, 2006	30.75	30.85	30.67	30.85	819,381	+0.11(+0.34%)
Aug 17, 2006	30.96	31.03	30.56	30.74	1,624,916	-0.33(-1.06%)
Aug 16, 2006	30.89	31.07	30.79	31.07	2,218,561	+0.18(+0.58%)
Aug 15, 2006	30.99	31.02	30.82	30.89	1,840,992	+0.09(+0.28%)
Aug 14, 2006	30.53	31.02	30.45	30.81	1,809,595	+0.41(+1.35%)
Aug 11, 2006	30.22	30.68	30.12	30.40	4,644,021	+0.07(+0.23%)
Aug 10, 2006	29.95	30.38	29.86	30.33	1,561,317	+0.39(+1.29%)
Aug 09, 2006	30.20	30.28	29.90	29.94	1,277,456	-0.14(-0.45%)
Aug 08, 2006	29.81	30.14	29.77	30.08	1,300,641	+0.35(+1.19%)
Aug 07, 2006	29.93	29.99	29.69	29.72	1,066,049	-0.26(-0.87%)
Aug 04, 2006	29.72	30.07	29.72	29.99	1,263,287	+0.13(+0.44%)
Aug 03, 2006	30.13	30.13	29.82	29.86	1,166,359	-0.12(-0.41%)
Aug 02, 2006	29.67	29.98	29.66	29.98	1,843,729	+0.29(+0.96%)
Aug 01, 2006	29.81	29.99	29.56	29.69	1,936,954	-0.22(-0.75%)
Jul 31, 2006	30.00	30.23	29.84	29.92	2,623,824	-0.13(-0.43%)
Jul 28, 2006	29.70	30.06	29.38	30.05	3,232,604	+0.36(+1.21%)
Jul 27, 2006	30.36	30.41	29.59	29.69	5,039,785	-0.70(-2.31%)
Jul 26, 2006	30.54	30.68	30.33	30.39	2,654,577	-0.25(-0.81%)
Jul 25, 2006	30.49	30.67	30.27	30.64	2,688,228	+0.14(+0.47%)
Jul 24, 2006	30.36	30.50	30.28	30.49	1,605,595	+0.22(+0.74%)
Jul 21, 2006	30.34	30.40	30.11	30.27	1,629,907	-0.06(-0.18%)
Jul 20, 2006	30.53	30.59	30.28	30.33	1,858,059	-0.06(-0.18%)
Jul 19, 2006	30.43	30.43	30.16	30.38	3,363,828	+0.16(+0.53%)
Jul 18, 2006	30.18	30.29	30.00	30.22	2,610,460	-0.12(-0.39%)
Jul 17, 2006	30.24	30.50	30.14	30.34	3,265,934	+0.48(+1.62%)
Jul 14, 2006	29.71	29.86	29.64	29.86	2,052,077	+0.06(+0.21%)
Jul 13, 2006	29.93	29.94	29.58	29.79	2,747,480	-0.42(-1.38%)
Jul 12, 2006	30.40	30.52	30.15	30.21	2,538,811	-0.19(-0.63%)
Jul 11, 2006	30.12	30.41	30.09	30.40	2,117,608	+0.31(+1.03%)
Jul 10, 2006	29.56	30.13	29.51	30.09	1,885,109	+0.57(+1.94%)
Jul 07, 2006	29.71	29.77	29.41	29.52	2,884,661	-0.28(-0.94%)
Jul 06, 2006	29.95	30.23	29.74	29.80	3,022,808	-0.26(-0.87%)
Jul 05, 2006	30.07	30.20	30.00	30.06	1,598,510	-0.16(-0.51%)
Jul 03, 2006	29.86	30.27	29.85	30.22	3,733,186	+0.14(+0.45%)
Jun 30, 2006	29.97	30.12	29.94	30.08	1,812,171	+0.09(+0.29%)
Jun 29, 2006	29.68	30.07	29.64	29.99	2,084,440	+0.39(+1.32%)
Jun 28, 2006	29.56	29.68	29.48	29.60	1,329,462	+0.16(+0.55%)
Jun 27, 2006	29.81	29.90	29.44	29.44	3,066,281	-0.26(-0.88%)
Jun 26, 2006	29.63	29.72	29.59	29.70	2,621,087	-0.01(-0.02%)
Jun 23, 2006	29.76	29.87	29.50	29.71	1,943,556	-0.12(-0.40%)
Jun 22, 2006	29.54	29.87	29.50	29.82	3,148,396	+0.34(+1.16%)
Jun 21, 2006	29.47	29.66	29.45	29.48	1,780,452	-0.01(-0.04%)
Jun 20, 2006	29.19	29.56	29.13	29.50	1,887,846	+0.39(+1.32%)
Jun 19, 2006	29.64	29.65	29.07	29.11	2,224,036	-0.31(-1.06%)
Jun 16, 2006	29.19	29.53	29.03	29.42	3,144,854	+0.02(+0.06%)
Jun 15, 2006	29.15	29.40	28.93	29.40	2,613,037	+0.37(+1.28%)
Jun 14, 2006	28.91	29.09	28.72	29.03	2,552,014	+0.09(+0.32%)
Jun 13, 2006	29.15	29.18	28.82	28.94	2,247,543	-0.17(-0.60%)
Jun 12, 2006	29.35	29.44	29.07	29.11	1,989,927	-0.08(-0.28%)
Jun 09, 2006	29.84	35.40	29.07	29.19	1,712,667	+0.09(+0.32%)
Jun 08, 2006	29.35	29.44	28.73	29.10	3,772,794	-0.29(-0.97%)
Jun 07, 2006	29.73	29.74	29.38	29.38	2,424,816	-0.29(-0.96%)
Jun 06, 2006	29.65	29.74	29.44	29.67	3,496,178	+0.32(+1.08%)
Jun 05, 2006	29.31	29.60	29.30	29.35	1,882,855	-0.25(-0.86%)
Jun 02, 2006	29.34	29.72	29.27	29.61	1,939,530	+0.17(+0.57%)

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.