Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	48.48	48.64	47.99	48.02	36,572,840	-0.48(-0.99%)
May 30, 2007	47.70	48.55	47.32	48.49	45,840,108	+0.80(+1.67%)
May 29, 2007	48.15	48.08	47.29	47.70	33,340,488	-0.51(-1.07%)
May 25, 2007	47.50	48.31	47.72	48.21	30,902,600	+0.71(+1.49%)
May 24, 2007	47.95	48.40	47.28	47.50	38,066,832	-0.41(-0.86%)
May 23, 2007	47.99	48.27	47.74	47.91	34,445,920	+0.13(+0.27%)
May 22, 2007	48.26	48.58	47.76	47.78	33,059,566	-0.47(-0.98%)
May 21, 2007	48.07	48.68	48.09	48.26	43,471,548	+0.19(+0.40%)
May 18, 2007	47.41	48.11	47.39	48.07	43,321,284	+0.84(+1.78%)
May 17, 2007	47.09	47.59	46.77	47.22	34,038,944	+0.20(+0.43%)
May 16, 2007	46.85	47.05	46.36	47.02	28,433,356	+0.18(+0.39%)
May 15, 2007	46.88	47.21	46.73	46.84	29,740,514	-0.07(-0.15%)
May 14, 2007	46.87	47.12	46.61	46.91	30,602,464	+0.01(+0.02%)
May 11, 2007	46.01	46.90	45.97	46.90	32,630,116	+1.06(+2.32%)
May 10, 2007	46.86	46.80	45.79	45.83	35,948,808	-1.17(-2.49%)
May 09, 2007	46.85	47.02	46.42	47.00	34,140,072	+0.02(+0.05%)
May 08, 2007	46.51	47.00	46.34	46.98	31,104,800	+0.32(+0.68%)
May 07, 2007	46.50	46.84	46.31	46.66	36,195,724	+0.16(+0.35%)
May 04, 2007	46.71	47.20	46.31	46.50	34,451,788	-0.08(-0.16%)
May 03, 2007	46.13	46.72	46.07	46.58	31,032,058	+0.50(+1.08%)
May 02, 2007	46.09	46.29	45.82	46.08	30,490,184	+0.09(+0.20%)
May 01, 2007	45.90	46.18	45.64	45.99	42,097,072	+0.16(+0.35%)
Apr 30, 2007	46.36	46.69	45.83	45.83	37,674,608	-0.57(-1.22%)
Apr 27, 2007	46.32	46.62	46.12	46.39	28,516,050	-0.11(-0.24%)
Apr 26, 2007	46.20	46.68	45.94	46.50	45,021,964	+0.36(+0.79%)
Apr 25, 2007	45.52	46.30	45.47	46.14	48,719,632	+0.76(+1.68%)
Apr 24, 2007	45.61	45.81	45.32	45.38	43,069,320	-0.35(-0.76%)
Apr 23, 2007	45.90	46.17	45.67	45.72	40,491,824	-0.32(-0.70%)
Apr 20, 2007	45.25	46.07	45.03	46.05	71,205,544	+1.33(+2.97%)
Apr 19, 2007	44.99	45.04	44.54	44.72	33,068,006	-0.43(-0.95%)
Apr 18, 2007	45.13	45.26	44.89	45.15	30,189,550	-0.12(-0.25%)
Apr 17, 2007	45.19	45.46	45.00	45.26	39,446,192	+0.13(+0.29%)
Apr 16, 2007	44.82	45.16	44.48	45.13	35,541,216	+0.44(+0.98%)
Apr 13, 2007	44.74	44.84	44.50	44.69	32,988,142	+0.01(+0.03%)
Apr 12, 2007	44.44	44.74	44.14	44.68	42,018,972	+0.36(+0.81%)
Apr 11, 2007	44.80	44.84	44.27	44.32	43,359,624	-0.46(-1.03%)
Apr 10, 2007	44.34	44.94	44.31	44.78	32,387,458	+0.44(+1.00%)
Apr 09, 2007	44.32	44.87	44.27	44.34	30,604,404	-0.24(-0.54%)
Apr 05, 2007	44.51	44.63	44.38	44.58	35,116,356	+0.06(+0.14%)
Apr 04, 2007	44.22	44.58	43.89	44.52	36,168,740	+0.18(+0.40%)
Apr 03, 2007	43.93	44.44	43.66	44.34	38,846,016	+0.37(+0.84%)
Apr 02, 2007	43.50	44.11	43.46	43.97	37,111,084	+0.41(+0.94%)
Mar 30, 2007	44.01	44.08	43.26	43.56	41,607,024	-0.46(-1.04%)
Mar 29, 2007	43.78	44.04	43.63	44.01	37,580,816	+0.39(+0.90%)
Mar 28, 2007	43.97	44.02	43.42	43.62	42,819,240	-0.09(-0.20%)
Mar 27, 2007	43.51	43.86	43.30	43.71	37,756,712	+0.14(+0.32%)
Mar 26, 2007	43.55	43.70	43.02	43.57	47,718,944	+0.26(+0.59%)
Mar 23, 2007	43.10	43.54	43.10	43.31	45,690,896	+0.38(+0.89%)
Mar 22, 2007	42.45	43.25	42.42	42.93	47,225,288	+0.65(+1.54%)
Mar 21, 2007	41.82	42.33	41.49	42.28	49,886,980	+0.71(+1.71%)
Mar 20, 2007	41.06	41.57	41.00	41.57	41,023,364	+0.52(+1.27%)
Mar 19, 2007	40.48	41.09	40.48	41.05	40,158,808	+0.72(+1.78%)
Mar 16, 2007	40.86	40.91	40.13	40.33	80,961,760	-0.48(-1.17%)
Mar 15, 2007	40.82	41.13	40.64	40.81	40,775,020	-0.19(-0.46%)
Mar 14, 2007	40.47	41.00	40.20	41.00	52,058,348	+0.64(+1.59%)
Mar 13, 2007	40.91	41.31	40.26	40.36	47,424,460	-0.55(-1.35%)
Mar 12, 2007	40.86	41.22	40.82	40.91	34,905,400	-0.14(-0.35%)
Mar 09, 2007	41.54	41.79	40.93	41.06	49,662,592	-0.42(-1.02%)
Mar 08, 2007	41.65	41.67	41.10	41.48	47,471,400	+0.12(+0.29%)
Mar 07, 2007	40.99	42.06	40.74	41.36	54,674,788	+0.37(+0.90%)
Mar 06, 2007	40.82	41.00	40.53	40.99	46,121,524	+0.59(+1.46%)
Mar 05, 2007	40.04	40.90	39.85	40.40	57,241,164	-0.02(-0.04%)
Mar 02, 2007	40.96	41.13	40.01	40.42	47,555,928	-0.57(-1.38%)
Mar 01, 2007	40.93	41.61	40.44	40.98	68,318,128	-0.40(-0.96%)
Feb 28, 2007	41.70	42.49	41.09	41.38	96,527,560	-0.09(-0.21%)
Feb 27, 2007	43.23	43.43	41.21	41.47	60,033,936	-2.06(-4.73%)
Feb 26, 2007	43.60	43.93	43.45	43.53	30,838,682	+0.10(+0.24%)
Feb 23, 2007	43.47	43.62	43.32	43.43	30,639,076	+0.08(+0.19%)
Feb 22, 2007	43.08	43.42	42.84	43.34	29,733,152	+0.17(+0.40%)
Feb 21, 2007	43.14	43.45	42.87	43.17	30,988,972	-0.05(-0.12%)
Feb 20, 2007	43.24	43.33	42.89	43.22	27,438,378	-0.24(-0.56%)
Feb 16, 2007	43.45	43.62	43.30	43.47	31,751,646	-0.03(-0.07%)
Feb 15, 2007	43.41	43.58	43.14	43.49	30,957,100	-0.15(-0.34%)
Feb 14, 2007	43.82	43.88	43.29	43.64	30,570,938	+0.09(+0.20%)
Feb 13, 2007	43.18	43.59	43.06	43.56	27,436,862	+0.49(+1.14%)
Feb 12, 2007	43.26	43.34	42.91	43.07	28,692,666	-0.36(-0.82%)
Feb 09, 2007	43.56	43.72	43.25	43.43	30,718,582	-0.14(-0.32%)
Feb 08, 2007	42.88	43.66	42.86	43.56	32,464,952	+0.39(+0.90%)
Feb 07, 2007	43.53	43.81	43.03	43.18	31,401,228	-0.39(-0.89%)
Feb 06, 2007	43.79	43.86	43.32	43.56	28,099,892	-0.12(-0.28%)
Feb 05, 2007	43.67	43.81	43.33	43.69	31,472,766	+0.08(+0.17%)
Feb 02, 2007	43.30	43.75	42.98	43.61	42,091,464	+0.27(+0.61%)
Feb 01, 2007	43.06	43.46	42.61	43.34	43,595,160	+0.57(+1.32%)
Jan 31, 2007	42.95	43.14	42.42	42.78	42,003,644	-0.17(-0.39%)
Jan 30, 2007	42.40	43.06	42.33	42.95	37,398,332	+0.69(+1.63%)
Jan 29, 2007	42.52	42.77	42.03	42.26	30,088,766	-0.24(-0.56%)
Jan 26, 2007	42.66	43.00	42.40	42.50	35,520,148	+0.05(+0.12%)
Jan 25, 2007	43.08	43.26	42.35	42.44	39,199,092	-0.80(-1.84%)
Jan 24, 2007	43.01	43.29	42.58	43.24	34,271,600	+0.24(+0.55%)
Jan 23, 2007	42.46	43.25	42.42	43.00	50,261,572	+0.92(+2.18%)
Jan 22, 2007	42.52	42.58	41.86	42.09	37,985,192	-0.36(-0.86%)
Jan 19, 2007	41.86	42.51	41.68	42.45	41,420,944	+0.91(+2.18%)
Jan 18, 2007	41.95	42.22	41.10	41.54	40,849,848	-0.29(-0.69%)
Jan 17, 2007	41.27	41.92	41.23	41.83	54,203,292	+0.48(+1.16%)
Jan 16, 2007	41.86	41.94	41.13	41.35	44,074,104	-0.59(-1.42%)
Jan 12, 2007	41.11	41.98	41.10	41.95	42,331,024	+0.97(+2.37%)
Jan 11, 2007	40.98	42.06	40.86	40.98	50,514,124	-0.01(-0.01%)
Jan 10, 2007	41.46	42.21	40.78	40.98	52,955,784	-0.63(-1.53%)
Jan 09, 2007	41.45	42.05	41.24	41.62	46,837,600	-0.32(-0.77%)
Jan 08, 2007	42.65	42.87	41.48	41.94	45,004,968	-0.34(-0.81%)
Jan 05, 2007	41.83	42.36	41.69	42.28	42,736,004	+0.30(+0.72%)
Jan 04, 2007	42.63	42.66	41.69	41.98	53,777,872	-0.80(-1.88%)
Jan 03, 2007	44.03	44.03	42.44	42.78	52,850,644	-1.45(-3.29%)
Dec 29, 2006	44.46	44.59	43.99	44.24	21,882,802	-0.40(-0.91%)
Dec 28, 2006	44.32	44.71	44.25	44.64	18,717,442	+0.21(+0.48%)
Dec 27, 2006	44.05	44.45	43.88	44.43	18,957,000	+0.53(+1.20%)
Dec 26, 2006	43.59	44.02	43.53	43.90	19,548,708	+0.37(+0.85%)
Dec 22, 2006	43.88	44.01	43.47	43.54	20,795,002	-0.27(-0.61%)
Dec 21, 2006	43.93	44.19	43.39	43.80	29,713,578	-0.12(-0.28%)
Dec 20, 2006	44.37	44.45	43.73	43.92	30,490,628	-0.53(-1.18%)
Dec 19, 2006	43.47	44.63	43.24	44.45	38,617,260	+0.85(+1.96%)
Dec 18, 2006	44.60	44.60	43.51	43.59	39,026,744	-1.03(-2.32%)
Dec 15, 2006	45.58	45.61	44.53	44.63	64,127,908	-0.83(-1.82%)
Dec 14, 2006	44.75	45.61	44.60	45.45	32,376,264	+0.79(+1.77%)
Dec 13, 2006	44.14	44.69	43.84	44.66	35,645,208	+0.64(+1.46%)
Dec 12, 2006	43.48	44.11	43.48	44.02	32,280,130	+0.51(+1.18%)
Dec 11, 2006	43.44	43.78	43.19	43.51	32,289,484	-0.08(-0.19%)
Dec 08, 2006	43.99	44.12	43.55	43.59	28,459,318	-0.12(-0.28%)
Dec 07, 2006	44.05	44.28	43.46	43.71	48,088,916	-0.35(-0.79%)
Dec 06, 2006	44.93	45.15	44.02	44.05	53,248,520	-1.01(-2.24%)
Dec 05, 2006	45.09	45.33	44.72	45.06	34,835,940	+0.17(+0.37%)
Dec 04, 2006	44.57	44.91	44.17	44.90	33,527,982	+0.33(+0.74%)
Dec 01, 2006	44.05	44.74	43.77	44.57	36,909,688	+0.23(+0.51%)
Nov 30, 2006	44.12	44.67	43.90	44.34	47,233,748	+0.45(+1.03%)
Nov 29, 2006	42.89	44.13	42.82	43.89	43,136,308	+1.08(+2.52%)
Nov 28, 2006	41.94	42.87	41.94	42.81	33,521,054	+0.98(+2.33%)
Nov 27, 2006	41.73	42.25	41.65	41.84	32,845,854	+0.05(+0.12%)
Nov 24, 2006	41.51	42.04	41.48	41.79	9,645,914	-0.31(-0.73%)
Nov 22, 2006	42.16	42.45	41.64	42.09	20,617,282	-0.28(-0.65%)
Nov 21, 2006	42.01	42.45	41.85	42.37	23,019,968	+0.55(+1.33%)
Nov 20, 2006	41.88	42.29	41.74	41.81	32,870,972	-0.38(-0.89%)
Nov 17, 2006	41.54	42.25	41.43	42.19	44,713,272	+0.24(+0.56%)
Nov 16, 2006	43.27	43.28	41.92	41.95	38,621,416	-1.23(-2.85%)
Nov 15, 2006	42.72	43.26	42.72	43.18	35,249,580	+0.20(+0.47%)
Nov 14, 2006	42.97	43.10	42.58	42.98	30,743,178	+0.01(+0.03%)
Nov 13, 2006	42.78	43.21	42.65	42.97	30,113,710	+0.01(+0.01%)
Nov 10, 2006	43.04	43.18	42.75	42.96	31,850,032	-0.11(-0.25%)
Nov 09, 2006	42.84	43.18	42.52	43.07	37,325,756	+0.28(+0.65%)
Nov 08, 2006	41.87	42.84	41.70	42.80	38,723,960	+0.92(+2.21%)
Nov 07, 2006	42.09	42.25	41.67	41.87	34,863,308	-0.22(-0.52%)
Nov 06, 2006	41.66	42.17	41.51	42.09	29,796,376	+0.44(+1.05%)
Nov 03, 2006	41.10	41.79	41.18	41.65	44,168,852	+0.55(+1.35%)
Nov 02, 2006	41.02	41.20	40.66	41.10	34,910,944	+0.07(+0.18%)
Nov 01, 2006	41.32	41.42	40.57	41.02	31,719,254	-0.21(-0.50%)
Oct 31, 2006	40.81	41.27	40.42	41.23	35,197,616	+0.33(+0.82%)
Oct 30, 2006	41.08	41.32	40.71	40.90	30,523,712	-0.36(-0.87%)
Oct 27, 2006	41.25	41.64	41.15	41.25	33,635,376	-0.09(-0.22%)
Oct 26, 2006	40.99	41.76	40.79	41.35	45,677,740	+0.35(+0.86%)
Oct 25, 2006	40.25	41.22	40.04	40.99	44,755,884	+0.65(+1.60%)
Oct 24, 2006	40.22	40.54	40.17	40.35	34,254,800	-0.02(-0.04%)
Oct 23, 2006	39.75	40.37	39.67	40.37	29,689,328	+0.21(+0.53%)
Oct 20, 2006	40.42	40.42	40.02	40.15	36,740,632	-0.10(-0.26%)
Oct 19, 2006	40.32	40.45	39.87	40.26	40,520,736	+0.32(+0.81%)
Oct 18, 2006	40.12	40.41	39.70	39.93	33,595,708	-0.14(-0.35%)
Oct 17, 2006	40.31	40.32	39.82	40.07	29,776,976	-0.24(-0.60%)
Oct 16, 2006	39.52	40.34	39.50	40.31	33,963,796	+0.83(+2.09%)
Oct 13, 2006	39.30	39.68	39.18	39.49	35,509,232	+0.43(+1.11%)
Oct 12, 2006	38.61	39.11	38.60	39.06	32,117,826	+0.65(+1.68%)
Oct 11, 2006	38.59	38.71	38.25	38.41	35,462,292	-0.39(-1.00%)
Oct 10, 2006	38.22	38.95	38.08	38.80	39,909,976	+0.38(+0.98%)
Oct 09, 2006	39.12	39.19	38.39	38.42	33,375,724	-0.56(-1.44%)
Oct 06, 2006	38.68	39.04	38.39	38.98	33,672,272	+0.12(+0.30%)
Oct 05, 2006	38.83	39.10	38.65	38.86	38,222,152	+0.41(+1.07%)
Oct 04, 2006	37.81	38.54	37.43	38.45	44,801,264	+0.69(+1.83%)
Oct 03, 2006	38.33	38.39	37.67	37.76	39,822,156	-0.92(-2.37%)
Oct 02, 2006	38.85	39.12	38.62	38.68	33,054,234	-0.06(-0.15%)
Sep 29, 2006	38.78	39.07	38.56	38.74	35,057,312	-0.21(-0.53%)
Sep 28, 2006	38.75	39.15	38.63	38.95	40,339,900	+0.19(+0.49%)
Sep 27, 2006	38.50	38.93	38.18	38.75	40,575,992	+0.40(+1.05%)
Sep 26, 2006	37.56	38.46	37.24	38.35	38,719,976	+0.79(+2.11%)
Sep 25, 2006	37.29	37.79	36.87	37.56	50,598,480	+0.09(+0.23%)
Sep 22, 2006	37.69	37.72	37.12	37.47	31,595,058	+0.08(+0.20%)
Sep 21, 2006	37.12	37.73	37.12	37.40	39,063,292	+0.39(+1.05%)
Sep 20, 2006	37.82	38.14	36.91	37.01	52,678,464	-0.80(-2.12%)
Sep 19, 2006	38.39	38.44	37.60	37.81	34,388,348	-0.46(-1.21%)
Sep 18, 2006	37.77	38.39	37.47	38.28	36,784,972	+0.95(+2.55%)
Sep 15, 2006	37.47	37.68	37.19	37.32	57,980,280	-0.03(-0.09%)
Sep 14, 2006	37.65	37.83	37.20	37.36	36,681,564	-0.38(-0.99%)
Sep 13, 2006	37.42	37.96	37.35	37.73	37,711,684	+0.38(+1.02%)
Sep 12, 2006	37.67	37.79	37.01	37.35	43,000,160	-0.14(-0.37%)
Sep 11, 2006	38.31	38.33	37.31	37.49	62,338,064	-1.08(-2.80%)
Sep 08, 2006	39.08	39.22	38.55	38.57	34,062,700	-0.51(-1.30%)
Sep 07, 2006	38.68	39.28	38.59	39.08	42,336,740	+0.29(+0.76%)
Sep 06, 2006	39.53	39.54	38.73	38.78	46,264,600	-0.75(-1.90%)
Sep 05, 2006	39.07	39.63	38.97	39.53	30,733,132	+0.22(+0.56%)
Sep 01, 2006	39.17	39.51	38.89	39.31	30,450,962	+0.25(+0.64%)
Aug 31, 2006	39.29	39.41	39.03	39.07	33,334,498	-0.36(-0.92%)
Aug 30, 2006	40.11	40.12	39.11	39.43	45,581,608	-0.64(-1.60%)
Aug 29, 2006	40.25	40.33	39.74	40.07	37,345,328	-0.40(-0.98%)
Aug 28, 2006	40.44	40.53	40.27	40.47	31,408,156	-0.19(-0.47%)
Aug 25, 2006	40.83	41.12	40.61	40.66	32,760,978	-0.17(-0.41%)
Aug 24, 2006	40.29	40.89	40.19	40.83	35,516,856	+0.63(+1.57%)
Aug 23, 2006	40.46	40.54	39.86	40.20	30,647,390	-0.33(-0.83%)
Aug 22, 2006	40.24	40.56	40.04	40.53	39,778,504	+0.22(+0.54%)
Aug 21, 2006	40.01	40.43	40.01	40.31	38,943,252	+0.42(+1.06%)
Aug 18, 2006	39.49	39.89	39.10	39.89	33,875,628	+0.59(+1.50%)
Aug 17, 2006	38.78	39.35	38.69	39.30	49,513,796	+0.29(+0.75%)
Aug 16, 2006	39.43	39.80	38.86	39.01	45,966,148	-0.65(-1.63%)
Aug 15, 2006	40.35	40.37	39.36	39.66	47,219,368	-0.32(-0.81%)
Aug 14, 2006	40.15	40.21	39.71	39.98	34,690,612	-0.28(-0.69%)
Aug 11, 2006	40.04	40.39	39.75	40.26	31,248,970	+0.23(+0.56%)
Aug 10, 2006	39.76	40.11	39.48	40.03	38,040,100	+0.03(+0.07%)
Aug 09, 2006	40.23	40.65	39.94	40.00	47,913,276	+0.01(+0.03%)
Aug 08, 2006	39.97	40.31	39.84	39.99	41,442,248	+0.02(+0.06%)
Aug 07, 2006	39.83	40.19	39.53	39.97	36,405,804	+0.31(+0.79%)
Aug 04, 2006	39.60	39.73	39.22	39.66	37,190,648	+0.18(+0.47%)
Aug 03, 2006	39.30	40.00	39.28	39.47	37,894,080	-0.06(-0.16%)
Aug 02, 2006	39.47	39.97	39.33	39.53	44,034,956	+0.17(+0.44%)
Aug 01, 2006	38.82	39.40	38.80	39.36	28,049,834	+0.25(+0.65%)
Jul 31, 2006	38.93	39.22	38.54	39.11	35,016,604	+0.43(+1.10%)
Jul 28, 2006	38.25	38.85	38.24	38.68	35,531,060	+0.31(+0.80%)
Jul 27, 2006	38.88	39.06	38.36	38.37	50,971,416	-0.08(-0.20%)
Jul 26, 2006	37.82	38.78	37.80	38.45	53,722,096	+0.50(+1.31%)
Jul 25, 2006	37.73	38.10	37.48	37.95	32,260,730	+0.22(+0.58%)
Jul 24, 2006	37.15	37.83	37.06	37.73	38,831,180	+0.83(+2.24%)
Jul 21, 2006	37.28	37.40	36.90	36.91	47,732,956	-0.18(-0.50%)
Jul 20, 2006	37.21	37.44	37.02	37.09	36,004,980	-0.24(-0.63%)
Jul 19, 2006	37.31	37.46	36.75	37.33	43,300,344	+0.03(+0.08%)
Jul 18, 2006	37.18	37.49	36.92	37.30	36,788,264	+0.35(+0.95%)
Jul 17, 2006	37.24	37.47	36.70	36.95	34,154,332	-0.52(-1.39%)
Jul 14, 2006	37.28	37.53	36.93	37.47	37,213,164	+0.48(+1.30%)
Jul 13, 2006	37.03	37.35	36.77	36.99	37,503,128	+0.06(+0.16%)
Jul 12, 2006	36.95	37.10	36.57	36.93	30,509,336	-0.01(-0.02%)
Jul 11, 2006	36.49	37.10	36.49	36.94	31,410,756	+0.54(+1.49%)
Jul 10, 2006	36.37	36.71	36.24	36.39	22,899,930	+0.12(+0.32%)
Jul 07, 2006	36.77	36.88	36.08	36.28	32,092,362	-0.36(-0.99%)
Jul 06, 2006	36.23	36.66	36.17	36.64	41,015,964	+0.53(+1.47%)
Jul 05, 2006	35.74	36.32	35.58	36.11	34,201,100	+0.23(+0.64%)
Jul 03, 2006	35.68	36.06	35.63	35.88	16,386,119	+0.46(+1.30%)
Jun 30, 2006	36.17	36.17	35.42	35.42	56,013,404	-0.59(-1.64%)
Jun 29, 2006	35.34	36.11	35.29	36.01	45,573,120	+0.72(+2.05%)
Jun 28, 2006	34.52	35.34	34.52	35.29	40,019,100	+0.85(+2.46%)
Jun 27, 2006	34.04	34.59	34.04	34.44	46,707,340	+0.48(+1.41%)
Jun 26, 2006	33.54	34.07	33.43	33.96	24,320,132	+0.42(+1.24%)
Jun 23, 2006	33.57	33.97	33.49	33.54	27,175,956	+0.08(+0.22%)
Jun 22, 2006	33.32	33.63	33.28	33.47	28,894,264	-0.05(-0.15%)
Jun 21, 2006	33.11	33.99	33.05	33.52	39,056,192	+0.39(+1.17%)
Jun 20, 2006	33.29	33.68	33.06	33.13	34,398,396	+0.00(+0.00%)
Jun 19, 2006	33.93	33.95	33.03	33.13	34,948,532	-0.81(-2.40%)
Jun 16, 2006	34.03	34.34	33.58	33.95	48,097,752	-0.18(-0.54%)
Jun 15, 2006	33.52	34.38	33.46	34.13	43,162,984	+0.76(+2.28%)
Jun 14, 2006	32.70	33.48	32.70	33.37	43,075,680	+0.66(+2.03%)
Jun 13, 2006	33.34	33.66	32.70	32.70	47,656,048	-0.92(-2.73%)
Jun 12, 2006	34.09	34.26	33.56	33.62	32,765,828	-0.32(-0.95%)
Jun 09, 2006	34.58	34.58	33.77	33.95	36,551,304	-0.44(-1.29%)
Jun 08, 2006	33.70	34.47	33.38	34.39	57,866,824	+0.43(+1.28%)
Jun 07, 2006	34.81	34.85	33.95	33.96	48,508,276	-0.91(-2.62%)
Jun 06, 2006	34.64	35.40	34.58	34.87	41,458,704	+0.20(+0.58%)
Jun 05, 2006	35.85	35.91	34.64	34.67	35,516,508	-0.92(-2.60%)
Jun 02, 2006	35.50	35.71	34.93	35.59	30,060,878	+0.31(+0.88%)

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.