Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.71	47.71	46.79	47.65	807,871	+0.73(+1.56%)
May 30, 2007	46.37	47.25	46.29	46.92	712,939	+0.17(+0.37%)
May 29, 2007	46.18	47.02	46.16	46.75	810,182	+0.59(+1.28%)
May 25, 2007	46.28	46.49	45.71	46.16	458,910	+0.11(+0.25%)
May 24, 2007	47.42	47.85	46.00	46.04	942,180	-1.36(-2.87%)
May 23, 2007	47.57	47.70	47.11	47.40	1,144,833	+0.13(+0.28%)
May 22, 2007	48.76	48.80	47.07	47.27	3,383,861	+2.48(+5.53%)
May 21, 2007	44.54	44.88	44.14	44.79	993,536	+0.11(+0.26%)
May 18, 2007	44.27	44.76	44.10	44.68	1,128,899	+0.57(+1.30%)
May 17, 2007	43.91	44.46	43.59	44.11	1,168,069	+0.19(+0.43%)
May 16, 2007	42.91	44.17	42.90	43.92	1,437,149	+1.23(+2.88%)
May 15, 2007	42.66	43.07	42.49	42.69	923,807	-0.30(-0.71%)
May 14, 2007	43.18	43.52	42.92	42.99	407,873	-0.18(-0.42%)
May 11, 2007	43.23	43.33	42.73	43.18	740,067	+0.19(+0.44%)
May 10, 2007	43.61	43.89	42.86	42.98	615,724	-0.77(-1.76%)
May 09, 2007	43.39	44.01	43.38	43.76	493,565	+0.17(+0.39%)
May 08, 2007	43.59	44.08	43.33	43.58	341,820	+0.01(+0.02%)
May 07, 2007	44.18	44.44	43.42	43.58	540,089	-0.67(-1.51%)
May 04, 2007	43.99	44.47	43.96	44.24	632,398	+0.42(+0.96%)
May 03, 2007	43.79	44.04	43.57	43.82	689,147	-0.22(-0.50%)
May 02, 2007	43.61	44.34	43.61	44.04	629,649	+0.50(+1.16%)
May 01, 2007	43.22	43.77	42.96	43.54	586,838	+0.21(+0.48%)
Apr 30, 2007	44.25	44.52	43.33	43.33	879,806	-1.07(-2.40%)
Apr 27, 2007	44.76	45.00	43.82	44.39	698,558	-0.45(-1.00%)
Apr 26, 2007	44.73	46.28	44.17	44.84	1,747,014	-0.83(-1.81%)
Apr 25, 2007	45.52	45.77	44.76	45.67	1,046,883	+0.21(+0.46%)
Apr 24, 2007	46.18	46.18	45.33	45.46	1,039,112	-0.74(-1.61%)
Apr 23, 2007	46.11	46.31	45.81	46.20	628,395	+0.16(+0.35%)
Apr 20, 2007	46.52	46.91	45.95	46.04	605,825	-0.25(-0.53%)
Apr 19, 2007	46.49	46.61	45.71	46.29	518,138	-0.49(-1.04%)
Apr 18, 2007	46.66	47.23	46.55	46.77	594,483	-0.10(-0.22%)
Apr 17, 2007	47.30	47.39	46.35	46.88	826,354	-0.45(-0.95%)
Apr 16, 2007	47.25	47.83	46.76	47.33	534,415	+0.22(+0.46%)
Apr 13, 2007	46.29	47.41	46.02	47.11	651,191	+0.78(+1.69%)
Apr 12, 2007	46.04	46.57	45.49	46.33	597,354	+0.18(+0.39%)
Apr 11, 2007	45.88	46.57	45.73	46.15	806,191	+0.43(+0.94%)
Apr 10, 2007	45.87	46.38	45.66	45.72	318,402	-0.11(-0.25%)
Apr 09, 2007	45.60	46.07	45.60	45.83	195,745	+0.30(+0.67%)
Apr 05, 2007	45.44	45.99	45.28	45.53	298,659	+0.12(+0.27%)
Apr 04, 2007	45.85	46.15	45.26	45.40	532,000	-0.52(-1.14%)
Apr 03, 2007	45.85	46.37	45.65	45.93	399,787	+0.36(+0.79%)
Apr 02, 2007	45.41	45.89	45.22	45.57	584,402	+0.20(+0.44%)
Mar 30, 2007	45.32	45.85	45.06	45.37	356,627	+0.02(+0.04%)
Mar 29, 2007	45.45	45.78	44.82	45.35	420,895	+0.25(+0.55%)
Mar 28, 2007	45.29	45.61	44.76	45.10	896,503	-0.55(-1.21%)
Mar 27, 2007	46.06	46.13	45.27	45.65	1,046,358	-0.70(-1.52%)
Mar 26, 2007	46.42	46.57	45.71	46.36	869,829	-0.15(-0.33%)
Mar 23, 2007	46.67	46.97	46.09	46.51	773,112	+0.05(+0.10%)
Mar 22, 2007	46.36	46.57	45.92	46.46	708,003	+0.06(+0.12%)
Mar 21, 2007	44.76	47.13	44.42	46.40	2,754,933	+1.50(+3.35%)
Mar 20, 2007	42.47	45.04	42.39	44.90	2,106,053	+2.42(+5.69%)
Mar 19, 2007	42.49	42.76	42.29	42.48	620,526	+0.30(+0.70%)
Mar 16, 2007	43.04	43.06	42.17	42.18	962,399	-0.76(-1.77%)
Mar 15, 2007	42.51	43.02	42.45	42.95	759,145	+0.47(+1.10%)
Mar 14, 2007	42.62	43.22	41.78	42.48	1,272,844	-0.14(-0.34%)
Mar 13, 2007	43.58	43.55	42.19	42.62	889,677	-0.95(-2.19%)
Mar 12, 2007	43.50	43.98	43.18	43.58	426,986	+0.00(+0.00%)
Mar 09, 2007	44.20	44.29	43.15	43.58	421,210	-0.39(-0.89%)
Mar 08, 2007	43.55	44.59	43.26	43.97	603,619	+0.78(+1.81%)
Mar 07, 2007	43.61	44.01	43.09	43.18	801,675	-0.60(-1.37%)
Mar 06, 2007	43.80	44.06	43.09	43.78	1,510,414	+1.55(+3.68%)
Mar 05, 2007	43.09	43.28	42.18	42.23	1,111,151	-1.38(-3.17%)
Mar 02, 2007	44.39	44.74	43.54	43.61	845,571	-1.02(-2.28%)
Mar 01, 2007	44.63	44.93	42.41	44.63	1,007,136	+0.00(+0.00%)
Feb 28, 2007	44.61	45.18	43.94	44.63	1,197,893	+0.03(+0.06%)
Feb 27, 2007	45.71	45.91	43.68	44.60	1,302,697	-1.70(-3.66%)
Feb 26, 2007	46.67	46.89	45.95	46.30	1,086,165	+0.42(+0.91%)
Feb 23, 2007	46.18	46.40	45.73	45.88	494,615	-0.46(-0.99%)
Feb 22, 2007	46.42	46.77	45.94	46.34	966,967	-0.23(-0.49%)
Feb 21, 2007	46.72	47.06	46.22	46.57	1,846,878	-0.43(-0.91%)
Feb 20, 2007	45.19	47.36	45.07	46.99	6,504,139	+3.21(+7.33%)
Feb 16, 2007	44.62	44.70	43.58	43.78	1,113,882	-0.82(-1.84%)
Feb 15, 2007	44.66	44.94	44.40	44.60	738,877	+0.13(+0.30%)
Feb 14, 2007	44.72	45.39	44.21	44.47	860,773	+0.02(+0.04%)
Feb 13, 2007	44.19	44.65	43.98	44.45	642,144	+0.54(+1.24%)
Feb 12, 2007	44.42	44.91	43.38	43.91	1,260,442	-1.25(-2.76%)
Feb 09, 2007	46.17	46.42	44.99	45.16	997,736	-1.02(-2.21%)
Feb 08, 2007	46.28	46.51	46.01	46.17	501,861	-0.18(-0.39%)
Feb 07, 2007	46.33	46.65	46.00	46.36	745,598	+0.18(+0.39%)
Feb 06, 2007	46.65	46.68	45.79	46.17	894,718	-0.50(-1.08%)
Feb 05, 2007	46.19	46.75	46.18	46.68	710,208	+0.40(+0.86%)
Feb 02, 2007	45.73	46.55	45.62	46.28	955,416	+0.71(+1.57%)
Feb 01, 2007	45.61	46.43	45.45	45.57	807,556	+0.27(+0.59%)
Jan 31, 2007	44.62	45.49	44.31	45.30	709,368	+0.74(+1.67%)
Jan 30, 2007	44.92	44.95	44.22	44.56	563,819	-0.01(-0.02%)
Jan 29, 2007	44.47	45.05	44.28	44.57	403,673	+0.17(+0.39%)
Jan 26, 2007	44.98	44.99	43.83	44.39	1,109,261	-0.40(-0.89%)
Jan 25, 2007	45.42	45.49	44.66	44.79	815,117	-0.69(-1.51%)
Jan 24, 2007	44.76	45.54	44.40	45.48	1,193,377	+0.86(+1.92%)
Jan 23, 2007	44.74	45.21	44.59	44.62	1,045,518	+0.06(+0.13%)
Jan 22, 2007	44.38	44.67	43.99	44.57	797,265	+0.15(+0.34%)
Jan 19, 2007	44.28	44.71	43.66	44.41	1,074,186	-0.67(-1.48%)
Jan 18, 2007	45.76	45.97	44.91	45.08	940,924	-0.70(-1.52%)
Jan 17, 2007	46.14	46.39	45.53	45.77	992,066	-0.55(-1.19%)
Jan 16, 2007	46.05	46.80	45.74	46.33	1,036,381	+0.45(+0.98%)
Jan 12, 2007	45.99	46.13	45.18	45.88	787,814	-0.25(-0.54%)
Jan 11, 2007	44.98	46.47	44.48	46.13	1,108,421	+1.23(+2.74%)
Jan 10, 2007	44.23	45.15	44.05	44.90	663,267	+0.58(+1.31%)
Jan 09, 2007	44.33	44.73	43.90	44.32	604,774	-0.01(-0.02%)
Jan 08, 2007	44.14	44.75	43.72	44.33	1,068,726	+0.12(+0.28%)
Jan 05, 2007	44.14	44.69	43.85	44.20	1,643,257	+0.07(+0.15%)
Jan 04, 2007	43.71	44.22	43.00	44.14	935,358	+0.38(+0.87%)
Jan 03, 2007	43.38	43.98	43.20	43.76	1,013,908	+0.61(+1.41%)
Dec 29, 2006	43.38	43.56	42.99	43.15	507,532	-0.42(-0.96%)
Dec 28, 2006	43.71	43.94	43.38	43.57	483,168	-0.35(-0.80%)
Dec 27, 2006	43.76	43.98	43.52	43.92	535,990	+0.68(+1.56%)
Dec 26, 2006	42.61	43.33	42.30	43.24	475,817	+0.51(+1.20%)
Dec 22, 2006	42.94	43.14	42.37	42.73	542,081	-0.38(-0.88%)
Dec 21, 2006	43.82	43.82	42.65	43.11	975,263	-0.70(-1.61%)
Dec 20, 2006	43.83	44.33	43.49	43.81	616,011	-0.22(-0.50%)
Dec 19, 2006	44.18	44.32	43.47	44.03	914,775	-0.36(-0.81%)
Dec 18, 2006	44.23	44.76	44.04	44.39	1,140,765	+0.59(+1.35%)
Dec 15, 2006	44.83	44.83	43.75	43.80	758,620	-0.84(-1.88%)
Dec 14, 2006	44.16	44.93	44.02	44.64	745,388	+0.48(+1.08%)
Dec 13, 2006	44.57	44.77	43.57	44.17	1,197,578	+0.13(+0.30%)
Dec 12, 2006	44.98	45.52	43.82	44.03	1,221,941	-0.65(-1.45%)
Dec 11, 2006	44.68	45.80	44.56	44.68	1,348,273	+0.00(+0.00%)
Dec 08, 2006	44.44	44.91	44.11	44.68	948,905	+0.18(+0.41%)
Dec 07, 2006	44.76	44.79	43.67	44.50	1,130,369	+0.01(+0.02%)
Dec 06, 2006	43.57	44.62	43.57	44.49	954,156	+0.18(+0.41%)
Dec 05, 2006	44.47	44.52	43.46	44.31	1,534,882	-0.16(-0.36%)
Dec 04, 2006	42.36	45.28	41.90	44.47	5,469,542	+4.48(+11.19%)
Dec 01, 2006	39.89	40.28	39.70	39.99	1,217,425	-0.33(-0.83%)
Nov 30, 2006	40.47	40.52	40.03	40.33	844,626	-0.24(-0.59%)
Nov 29, 2006	40.39	40.72	40.08	40.57	1,190,332	+0.40(+1.00%)
Nov 28, 2006	40.28	40.60	39.68	40.17	2,417,524	-0.30(-0.75%)
Nov 27, 2006	41.41	41.88	40.30	40.47	1,731,573	-0.71(-1.73%)
Nov 24, 2006	42.18	42.51	41.13	41.19	1,825,771	+0.27(+0.65%)
Nov 22, 2006	41.33	42.60	40.57	40.92	3,172,679	+0.82(+2.04%)
Nov 21, 2006	39.80	40.46	39.80	40.10	986,395	+0.27(+0.67%)
Nov 20, 2006	39.37	39.88	39.35	39.83	890,202	+0.40(+1.01%)
Nov 17, 2006	39.14	39.51	38.85	39.43	623,782	+0.10(+0.24%)
Nov 16, 2006	38.78	39.59	38.48	39.34	850,927	+0.74(+1.92%)
Nov 15, 2006	38.59	39.27	38.40	38.59	1,108,421	-0.05(-0.12%)
Nov 14, 2006	38.81	39.38	38.19	38.64	1,469,039	-0.21(-0.54%)
Nov 13, 2006	38.44	39.22	38.35	38.85	639,114	+0.29(+0.74%)
Nov 10, 2006	38.72	38.79	38.19	38.57	914,460	-0.05(-0.12%)
Nov 09, 2006	39.23	40.65	38.42	38.61	1,909,467	-0.58(-1.48%)
Nov 08, 2006	37.66	39.37	37.48	39.19	1,772,214	+1.23(+3.24%)
Nov 07, 2006	37.72	38.10	37.41	37.97	635,648	+0.38(+1.01%)
Nov 06, 2006	37.00	38.07	36.90	37.59	767,126	+0.91(+2.49%)
Nov 03, 2006	37.21	37.64	36.47	36.67	708,423	-0.47(-1.26%)
Nov 02, 2006	36.78	37.66	36.57	37.14	1,022,205	-0.35(-0.94%)
Nov 01, 2006	37.80	38.51	37.42	37.49	1,336,826	-0.10(-0.25%)
Oct 31, 2006	37.46	37.98	36.81	37.59	1,094,769	+0.00(+0.00%)
Oct 30, 2006	37.47	37.80	36.47	37.59	1,414,326	+0.04(+0.10%)
Oct 27, 2006	37.52	37.95	37.31	37.55	1,797,837	-0.25(-0.66%)
Oct 26, 2006	36.47	38.08	36.23	37.80	2,953,515	-0.06(-0.15%)
Oct 25, 2006	38.47	39.08	37.61	37.85	1,314,983	-0.82(-2.12%)
Oct 24, 2006	38.91	39.43	38.39	38.67	800,205	-0.35(-0.90%)
Oct 23, 2006	38.82	39.37	38.53	39.02	574,530	+0.12(+0.32%)
Oct 20, 2006	38.47	39.26	38.20	38.90	875,395	+0.33(+0.86%)
Oct 19, 2006	39.04	39.44	38.50	38.57	1,018,634	-0.49(-1.24%)
Oct 18, 2006	39.37	39.68	38.71	39.05	795,480	-0.08(-0.19%)
Oct 17, 2006	39.47	39.90	38.64	39.13	1,160,823	-0.66(-1.65%)
Oct 16, 2006	39.71	39.86	39.40	39.79	622,522	-0.16(-0.41%)
Oct 13, 2006	39.99	40.22	39.68	39.95	1,144,021	-0.04(-0.10%)
Oct 12, 2006	39.57	40.36	39.57	39.99	789,284	+0.66(+1.67%)
Oct 11, 2006	39.85	39.91	39.16	39.33	862,478	-0.68(-1.69%)
Oct 10, 2006	40.28	40.28	39.73	40.00	1,207,554	-0.32(-0.80%)
Oct 09, 2006	39.95	40.65	39.59	40.33	1,038,272	-0.02(-0.05%)
Oct 06, 2006	40.41	40.71	39.80	40.35	1,155,572	-0.30(-0.75%)
Oct 05, 2006	39.12	40.83	39.09	40.65	1,879,538	+1.30(+3.29%)
Oct 04, 2006	38.97	39.52	38.70	39.36	1,280,854	+0.55(+1.42%)
Oct 03, 2006	38.34	39.12	37.82	38.80	1,195,792	+0.19(+0.49%)
Oct 02, 2006	38.35	40.31	38.06	38.61	3,860,414	+2.01(+5.49%)
Sep 29, 2006	36.23	37.18	36.23	36.60	1,433,019	+0.66(+1.83%)
Sep 28, 2006	36.01	36.30	35.54	35.95	647,200	+0.00(+0.00%)
Sep 27, 2006	36.28	36.46	35.77	35.95	926,642	-0.44(-1.20%)
Sep 26, 2006	35.50	36.46	35.20	36.39	1,142,235	+0.77(+2.17%)
Sep 25, 2006	35.08	35.88	34.69	35.61	1,023,150	+0.58(+1.66%)
Sep 22, 2006	35.76	35.79	34.80	35.03	1,844,253	-0.87(-2.41%)
Sep 21, 2006	36.63	37.35	35.67	35.90	1,940,761	-0.52(-1.44%)
Sep 20, 2006	35.97	36.57	35.56	36.42	1,339,136	+0.45(+1.24%)
Sep 19, 2006	34.31	36.28	34.09	35.98	5,099,788	+1.63(+4.74%)
Sep 18, 2006	34.34	34.73	34.15	34.35	955,731	-0.45(-1.29%)
Sep 15, 2006	33.88	35.04	33.88	34.80	1,636,326	+1.10(+3.28%)
Sep 14, 2006	33.33	34.17	33.21	33.69	938,718	+0.28(+0.83%)
Sep 13, 2006	33.33	33.61	33.20	33.41	780,148	-0.22(-0.65%)
Sep 12, 2006	32.20	33.65	32.19	33.63	1,580,563	+1.28(+3.94%)
Sep 11, 2006	32.69	32.78	32.28	32.36	1,856,645	-0.57(-1.74%)
Sep 08, 2006	33.44	33.58	32.77	32.93	1,428,188	-0.54(-1.62%)
Sep 07, 2006	33.42	33.64	33.14	33.47	1,355,939	-0.17(-0.51%)
Sep 06, 2006	34.04	34.36	33.56	33.64	593,958	-0.54(-1.59%)
Sep 05, 2006	34.28	34.47	34.11	34.19	434,967	+0.14(+0.42%)
Sep 01, 2006	34.49	34.85	33.96	34.04	557,623	-0.39(-1.13%)
Aug 31, 2006	33.71	34.57	33.71	34.43	634,808	+0.71(+2.12%)
Aug 30, 2006	33.98	34.38	32.90	33.72	659,067	-0.08(-0.23%)
Aug 29, 2006	33.81	34.01	33.54	33.80	591,858	+0.10(+0.28%)
Aug 28, 2006	33.57	34.16	33.51	33.70	604,879	+0.04(+0.11%)
Aug 25, 2006	33.26	33.80	33.10	33.66	970,118	+0.26(+0.77%)
Aug 24, 2006	34.42	34.60	33.31	33.41	1,777,464	-0.89(-2.58%)
Aug 23, 2006	34.79	34.98	34.12	34.29	958,041	-0.63(-1.80%)
Aug 22, 2006	35.24	35.51	34.81	34.92	738,772	-0.23(-0.65%)
Aug 21, 2006	35.13	35.31	34.83	35.15	416,800	-0.26(-0.73%)
Aug 18, 2006	35.79	35.83	35.18	35.40	543,341	-0.43(-1.20%)
Aug 17, 2006	35.04	36.14	35.00	35.83	950,900	+0.49(+1.37%)
Aug 16, 2006	35.19	35.50	34.99	35.35	1,015,274	+0.35(+1.01%)
Aug 15, 2006	34.34	35.12	34.23	35.00	998,786	+1.07(+3.14%)
Aug 14, 2006	34.33	34.66	33.88	33.93	861,953	-0.16(-0.47%)
Aug 11, 2006	34.14	34.20	33.89	34.09	1,414,326	+0.07(+0.20%)
Aug 10, 2006	33.16	34.27	32.84	34.02	1,639,266	+0.63(+1.88%)
Aug 09, 2006	33.36	33.71	32.96	33.40	1,930,890	+0.11(+0.34%)
Aug 08, 2006	33.14	33.78	32.92	33.28	1,206,294	+0.31(+0.95%)
Aug 07, 2006	33.49	33.52	32.82	32.97	1,063,055	-0.76(-2.26%)
Aug 04, 2006	33.85	34.35	33.39	33.73	1,187,496	+0.18(+0.54%)
Aug 03, 2006	33.56	33.79	32.85	33.55	2,100,277	-0.26(-0.76%)
Aug 02, 2006	33.04	34.76	32.96	33.81	5,880,986	+1.39(+4.29%)
Aug 01, 2006	31.90	32.72	31.52	32.41	2,401,667	+0.48(+1.49%)
Jul 31, 2006	32.90	32.90	31.85	31.94	1,529,737	-1.10(-3.34%)
Jul 28, 2006	32.22	33.52	32.18	33.04	1,799,727	+1.06(+3.30%)
Jul 27, 2006	32.92	33.31	31.82	31.99	1,722,857	-0.58(-1.78%)
Jul 26, 2006	32.42	33.29	32.32	32.57	3,600,400	-2.18(-6.28%)
Jul 25, 2006	33.76	35.04	33.09	34.75	1,661,319	-0.20(-0.57%)
Jul 24, 2006	34.09	35.26	34.28	34.95	1,104,115	+0.86(+2.51%)
Jul 21, 2006	34.56	34.56	33.62	34.09	1,310,888	-0.62(-1.78%)
Jul 20, 2006	36.30	36.38	34.68	34.71	1,189,282	-1.64(-4.51%)
Jul 19, 2006	35.37	36.51	35.09	36.35	1,000,467	+0.92(+2.61%)
Jul 18, 2006	35.81	36.21	34.93	35.42	877,810	-0.20(-0.56%)
Jul 17, 2006	34.66	36.06	34.63	35.62	1,634,645	+1.34(+3.92%)
Jul 14, 2006	34.86	35.00	34.09	34.28	1,155,047	-0.71(-2.04%)
Jul 13, 2006	36.07	36.13	34.82	35.00	1,196,633	-1.29(-3.54%)
Jul 12, 2006	37.02	37.46	36.12	36.28	1,395,109	-0.85(-2.28%)
Jul 11, 2006	36.42	37.23	35.95	37.13	1,591,485	+0.60(+1.64%)
Jul 10, 2006	36.96	37.85	36.36	36.53	1,059,169	-0.15(-0.42%)
Jul 07, 2006	37.71	37.74	36.40	36.68	1,331,365	-1.13(-3.00%)
Jul 06, 2006	37.48	38.37	37.20	37.81	1,350,058	+0.34(+0.92%)
Jul 05, 2006	37.63	37.71	37.09	37.47	735,832	-0.51(-1.35%)
Jul 03, 2006	38.23	38.25	37.61	37.99	719,345	-0.45(-1.16%)
Jun 30, 2006	38.47	38.80	37.66	38.43	903,014	+0.09(+0.22%)
Jun 29, 2006	37.04	38.35	37.00	38.35	1,000,887	+1.35(+3.66%)
Jun 28, 2006	36.19	37.09	35.83	37.00	1,418,737	+0.84(+2.32%)
Jun 27, 2006	37.57	37.57	35.95	36.16	1,591,800	-1.59(-4.21%)
Jun 26, 2006	38.14	38.46	37.52	37.75	804,511	-0.68(-1.76%)
Jun 23, 2006	38.28	38.84	38.18	38.42	450,824	+0.16(+0.42%)
Jun 22, 2006	38.04	38.66	37.61	38.26	896,083	+0.09(+0.22%)
Jun 21, 2006	37.87	38.52	37.59	38.18	1,057,174	+0.20(+0.53%)
Jun 20, 2006	37.62	38.67	37.33	37.98	711,784	+0.45(+1.19%)
Jun 19, 2006	38.49	38.71	37.23	37.53	935,883	-0.79(-2.06%)
Jun 16, 2006	39.18	39.27	38.23	38.32	615,906	-0.90(-2.31%)
Jun 15, 2006	38.47	39.66	38.38	39.22	1,024,515	+0.90(+2.34%)
Jun 14, 2006	38.24	38.62	37.78	38.33	1,139,610	+0.09(+0.22%)
Jun 13, 2006	38.76	39.29	38.05	38.24	1,076,287	-0.74(-1.91%)
Jun 12, 2006	39.78	39.90	38.92	38.99	625,357	-0.79(-1.99%)
Jun 09, 2006	39.90	40.71	39.67	39.78	881,066	+0.04(+0.10%)
Jun 08, 2006	39.83	39.99	38.97	39.74	1,092,774	-0.54(-1.35%)
Jun 07, 2006	40.63	41.31	40.25	40.28	564,554	-0.28(-0.68%)
Jun 06, 2006	41.14	41.30	40.23	40.56	1,076,497	-0.30(-0.72%)
Jun 05, 2006	41.90	42.22	40.65	40.85	1,207,554	-1.35(-3.20%)
Jun 02, 2006	42.53	42.71	41.62	42.20	757,885	-0.22(-0.52%)

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.