Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	41.15	41.20	40.76	41.10	1,861,143	-0.01(-0.02%)
May 30, 2007	41.05	41.16	40.46	41.11	2,375,247	-0.08(-0.19%)
May 29, 2007	40.38	41.28	40.26	41.19	3,096,681	+0.76(+1.88%)
May 25, 2007	40.50	40.60	40.21	40.43	2,052,213	-0.06(-0.15%)
May 24, 2007	40.47	40.88	40.22	40.49	2,953,141	+0.12(+0.30%)
May 23, 2007	40.57	40.99	40.37	40.37	2,703,019	-0.19(-0.47%)
May 22, 2007	39.76	41.00	39.67	40.56	3,957,943	+0.70(+1.76%)
May 21, 2007	39.74	40.00	38.98	39.86	3,078,889	+0.12(+0.30%)
May 18, 2007	39.50	39.90	39.45	39.74	3,526,099	+0.21(+0.53%)
May 17, 2007	39.78	39.85	38.82	39.53	4,456,809	-0.29(-0.73%)
May 16, 2007	39.09	39.96	38.84	39.82	5,986,975	+1.00(+2.58%)
May 15, 2007	39.35	39.35	38.38	38.82	9,131,254	-0.53(-1.35%)
May 14, 2007	40.77	40.77	39.21	39.35	10,413,939	-1.62(-3.95%)
May 11, 2007	41.24	41.51	40.56	40.97	10,217,104	-0.18(-0.44%)
May 10, 2007	40.47	41.58	40.00	41.15	28,285,248	-4.65(-10.15%)
May 09, 2007	45.75	46.49	45.53	45.80	5,123,101	+0.10(+0.22%)
May 08, 2007	45.17	46.41	45.05	45.70	2,288,468	+0.52(+1.15%)
May 07, 2007	45.31	45.46	45.05	45.18	1,680,028	-0.07(-0.15%)
May 04, 2007	45.30	45.95	45.02	45.25	2,325,352	-0.06(-0.13%)
May 03, 2007	45.90	46.16	45.07	45.31	3,363,407	-0.33(-0.72%)
May 02, 2007	45.99	46.07	45.41	45.64	3,263,931	-0.20(-0.44%)
May 01, 2007	46.80	46.89	45.77	45.84	2,578,098	-0.95(-2.04%)
Apr 30, 2007	47.83	47.90	46.76	46.79	1,477,329	-0.72(-1.52%)
Apr 27, 2007	47.29	47.65	46.90	47.51	1,103,776	+0.10(+0.21%)
Apr 26, 2007	47.90	47.98	47.25	47.41	1,812,105	-0.50(-1.04%)
Apr 25, 2007	47.79	48.06	47.21	47.91	2,262,792	+0.12(+0.25%)
Apr 24, 2007	47.53	47.85	47.03	47.79	2,888,837	+0.02(+0.04%)
Apr 23, 2007	46.23	47.99	46.00	47.77	4,343,919	+1.86(+4.05%)
Apr 20, 2007	45.72	46.04	45.12	45.91	3,204,820	+0.66(+1.46%)
Apr 19, 2007	45.13	45.55	44.57	45.25	1,694,670	+0.11(+0.24%)
Apr 18, 2007	44.84	45.34	44.71	45.14	1,595,618	+0.12(+0.27%)
Apr 17, 2007	44.80	45.12	44.69	45.02	1,300,727	+0.43(+0.96%)
Apr 16, 2007	44.55	44.87	44.37	44.59	1,304,938	+0.25(+0.56%)
Apr 13, 2007	44.26	44.61	43.92	44.34	2,070,538	+0.17(+0.38%)
Apr 12, 2007	44.21	44.50	43.82	44.17	1,642,037	+0.04(+0.09%)
Apr 11, 2007	45.00	45.10	44.01	44.13	2,151,794	-0.82(-1.82%)
Apr 10, 2007	44.80	45.17	44.76	44.95	1,626,342	+0.14(+0.31%)
Apr 09, 2007	45.76	45.76	44.75	44.81	1,879,265	-0.57(-1.26%)
Apr 05, 2007	45.09	45.49	45.01	45.38	1,133,701	+0.29(+0.64%)
Apr 04, 2007	45.38	45.53	44.91	45.09	1,605,163	-0.51(-1.12%)
Apr 03, 2007	45.34	45.90	45.21	45.60	2,043,748	+0.59(+1.31%)
Apr 02, 2007	45.03	45.70	44.45	45.01	2,150,434	+0.16(+0.36%)
Mar 30, 2007	44.39	45.25	44.32	44.85	2,123,120	+0.59(+1.33%)
Mar 29, 2007	44.66	44.75	43.97	44.26	2,170,611	-0.17(-0.38%)
Mar 28, 2007	44.75	45.04	44.34	44.43	2,343,831	-0.51(-1.13%)
Mar 27, 2007	45.10	45.84	44.91	44.94	2,997,476	-0.43(-0.95%)
Mar 26, 2007	44.82	45.55	44.41	45.37	2,480,133	+0.35(+0.78%)
Mar 23, 2007	44.01	45.72	44.01	45.02	3,849,048	+1.08(+2.46%)
Mar 22, 2007	44.45	44.50	43.77	43.94	2,271,839	-0.25(-0.57%)
Mar 21, 2007	44.34	44.49	43.81	44.19	2,279,393	-0.13(-0.29%)
Mar 20, 2007	44.20	44.71	44.12	44.32	2,169,597	+0.25(+0.57%)
Mar 19, 2007	44.47	44.88	43.91	44.07	2,365,089	-0.15(-0.34%)
Mar 16, 2007	44.49	44.61	43.47	44.22	3,678,418	-0.23(-0.52%)
Mar 15, 2007	44.15	44.74	44.10	44.45	1,895,840	+0.25(+0.57%)
Mar 14, 2007	44.14	44.62	43.40	44.20	3,274,416	-0.38(-0.85%)
Mar 13, 2007	45.51	45.82	44.29	44.58	3,221,702	-0.93(-2.04%)
Mar 12, 2007	45.86	46.20	45.27	45.51	1,904,856	-0.51(-1.11%)
Mar 09, 2007	46.94	46.94	45.68	46.02	1,665,365	-0.22(-0.48%)
Mar 08, 2007	46.94	47.12	46.12	46.24	2,191,552	+0.12(+0.26%)
Mar 07, 2007	46.70	47.10	46.03	46.12	2,291,591	-0.97(-2.06%)
Mar 06, 2007	47.06	47.46	46.30	47.09	2,554,614	+0.71(+1.54%)
Mar 05, 2007	45.77	46.93	45.68	46.38	3,527,666	+0.15(+0.32%)
Mar 02, 2007	46.91	47.20	45.96	46.23	2,945,556	-0.72(-1.53%)
Mar 01, 2007	46.92	47.50	45.75	46.95	4,162,409	-0.82(-1.72%)
Feb 28, 2007	48.30	48.58	47.75	47.77	3,452,048	-0.23(-0.48%)
Feb 27, 2007	49.50	49.81	47.57	48.00	4,665,822	-2.30(-4.57%)
Feb 26, 2007	50.27	50.75	49.44	50.30	3,719,577	-0.17(-0.34%)
Feb 23, 2007	51.74	52.00	50.35	50.47	8,689,123	-1.64(-3.15%)
Feb 22, 2007	49.17	52.43	48.88	52.11	33,195,548	+6.41(+14.03%)
Feb 21, 2007	46.03	46.10	45.14	45.70	7,083,771	-0.37(-0.80%)
Feb 20, 2007	46.28	46.44	45.69	46.07	3,532,380	-0.36(-0.78%)
Feb 16, 2007	46.16	46.67	45.94	46.43	2,684,050	+0.41(+0.89%)
Feb 15, 2007	45.75	46.18	45.45	46.02	1,761,235	+0.14(+0.31%)
Feb 14, 2007	45.36	45.95	45.30	45.88	2,226,609	+0.60(+1.33%)
Feb 13, 2007	45.00	45.33	44.64	45.28	1,783,769	+0.38(+0.85%)
Feb 12, 2007	45.22	45.50	44.78	44.90	2,239,969	-0.71(-1.56%)
Feb 09, 2007	45.49	45.93	45.34	45.61	2,540,584	+0.24(+0.53%)
Feb 08, 2007	45.25	45.48	44.80	45.37	1,349,176	+0.25(+0.55%)
Feb 07, 2007	45.01	45.39	44.81	45.12	1,682,826	+0.12(+0.27%)
Feb 06, 2007	45.35	45.35	44.59	45.00	1,900,014	-0.37(-0.82%)
Feb 05, 2007	44.78	45.54	44.78	45.37	3,292,247	+0.70(+1.57%)
Feb 02, 2007	43.87	44.93	43.87	44.67	2,566,452	+0.70(+1.59%)
Feb 01, 2007	43.18	44.20	43.17	43.97	4,335,081	+0.78(+1.81%)
Jan 31, 2007	44.36	44.40	42.63	43.19	7,857,777	-1.18(-2.66%)
Jan 30, 2007	43.56	44.84	43.28	44.37	5,077,386	+1.12(+2.59%)
Jan 29, 2007	42.60	43.61	42.58	43.25	4,097,872	+0.74(+1.74%)
Jan 26, 2007	43.00	43.20	42.13	42.51	5,595,806	-0.54(-1.25%)
Jan 25, 2007	44.03	44.13	42.84	43.05	4,342,939	-0.95(-2.16%)
Jan 24, 2007	43.87	44.06	43.68	44.00	2,272,243	+0.36(+0.82%)
Jan 23, 2007	44.11	44.50	43.50	43.64	2,950,488	-0.55(-1.24%)
Jan 22, 2007	44.17	44.53	43.84	44.19	3,137,408	+0.23(+0.52%)
Jan 19, 2007	45.25	45.46	43.92	43.96	6,245,081	-1.59(-3.49%)
Jan 18, 2007	45.93	46.02	45.15	45.55	2,890,710	-0.21(-0.46%)
Jan 17, 2007	45.92	46.58	45.66	45.76	3,380,524	-0.17(-0.37%)
Jan 16, 2007	45.99	46.00	45.65	45.93	2,627,027	+0.24(+0.53%)
Jan 12, 2007	45.80	45.97	45.52	45.69	2,617,461	-0.16(-0.35%)
Jan 11, 2007	46.40	46.49	45.74	45.85	3,271,476	-0.53(-1.14%)
Jan 10, 2007	45.85	46.40	45.46	46.38	2,020,893	+0.13(+0.28%)
Jan 09, 2007	46.30	46.47	45.80	46.25	2,000,145	+0.01(+0.02%)
Jan 08, 2007	46.66	46.66	45.76	46.24	1,783,477	-0.39(-0.84%)
Jan 05, 2007	46.80	47.26	46.32	46.63	1,926,171	-0.36(-0.77%)
Jan 04, 2007	45.50	47.13	45.27	46.99	2,999,310	+1.51(+3.32%)
Jan 03, 2007	47.14	47.32	45.36	45.48	4,346,205	-1.45(-3.09%)
Dec 29, 2006	46.80	47.16	46.80	46.93	1,858,004	-0.02(-0.04%)
Dec 28, 2006	47.00	47.25	46.75	46.95	1,899,367	-0.10(-0.21%)
Dec 27, 2006	47.19	47.68	47.01	47.05	2,346,567	-0.25(-0.53%)
Dec 26, 2006	47.69	47.83	47.02	47.30	1,392,442	-0.38(-0.80%)
Dec 22, 2006	48.32	48.32	47.57	47.68	1,582,278	-0.49(-1.02%)
Dec 21, 2006	48.37	48.60	47.93	48.17	1,230,686	+0.14(+0.29%)
Dec 20, 2006	48.34	48.41	48.01	48.03	1,215,112	-0.32(-0.66%)
Dec 19, 2006	48.03	48.79	47.81	48.35	1,826,684	-0.04(-0.08%)
Dec 18, 2006	49.05	49.50	48.16	48.39	1,837,387	-0.67(-1.37%)
Dec 15, 2006	49.20	49.70	48.89	49.06	2,360,375	-0.14(-0.28%)
Dec 14, 2006	48.63	49.24	48.44	49.20	1,994,971	+0.82(+1.69%)
Dec 13, 2006	48.23	48.62	47.75	48.38	2,367,237	+0.14(+0.29%)
Dec 12, 2006	48.97	48.97	47.97	48.24	2,141,469	-0.43(-0.88%)
Dec 11, 2006	48.94	49.22	48.54	48.67	1,596,103	-0.21(-0.43%)
Dec 08, 2006	48.40	49.36	48.37	48.88	1,685,995	+0.37(+0.76%)
Dec 07, 2006	49.39	49.39	48.47	48.51	1,758,834	-0.64(-1.30%)
Dec 06, 2006	48.77	49.40	48.66	49.15	1,662,832	+0.16(+0.33%)
Dec 05, 2006	49.69	49.75	48.60	48.99	3,548,064	-0.38(-0.77%)
Dec 04, 2006	48.55	49.55	48.40	49.37	2,644,577	+1.09(+2.26%)
Dec 01, 2006	48.52	48.86	47.84	48.28	1,890,082	-0.52(-1.07%)
Nov 30, 2006	48.61	48.89	47.67	48.80	2,725,700	+0.29(+0.60%)
Nov 29, 2006	48.24	48.55	47.64	48.51	1,749,834	+0.68(+1.42%)
Nov 28, 2006	47.90	48.21	46.61	47.83	3,452,084	-0.22(-0.46%)
Nov 27, 2006	49.12	49.20	47.83	48.05	3,166,568	-1.12(-2.28%)
Nov 24, 2006	49.14	49.49	49.01	49.17	924,670	-0.17(-0.34%)
Nov 22, 2006	49.13	49.39	48.58	49.34	2,619,868	+0.31(+0.63%)
Nov 21, 2006	50.00	50.00	48.66	49.03	2,601,021	-0.12(-0.24%)
Nov 20, 2006	50.00	50.00	48.50	49.15	2,734,221	-0.25(-0.51%)
Nov 17, 2006	49.44	49.74	48.80	49.40	2,306,379	-0.06(-0.12%)
Nov 16, 2006	50.10	50.10	49.21	49.46	3,445,340	-0.41(-0.82%)
Nov 15, 2006	50.19	50.20	49.45	49.87	3,925,052	-0.08(-0.16%)
Nov 14, 2006	50.13	50.15	49.00	49.95	3,079,868	+0.47(+0.95%)
Nov 13, 2006	49.42	49.75	48.97	49.48	3,141,869	+0.51(+1.04%)
Nov 10, 2006	49.37	49.46	48.62	48.97	3,337,972	+0.27(+0.55%)
Nov 09, 2006	49.43	49.75	48.14	48.70	6,896,005	-0.34(-0.69%)
Nov 08, 2006	48.69	49.10	48.10	49.04	9,998,076	+1.57(+3.31%)
Nov 07, 2006	46.70	47.72	46.30	47.47	6,855,511	+1.02(+2.20%)
Nov 06, 2006	46.63	47.27	46.00	46.45	11,664,697	+0.19(+0.41%)
Nov 03, 2006	47.49	48.40	45.56	46.26	45,561,528	-13.86(-23.05%)
Nov 02, 2006	62.73	62.85	60.04	60.12	8,624,844	-3.04(-4.81%)
Nov 01, 2006	64.33	64.56	62.80	63.16	2,180,044	-0.68(-1.07%)
Oct 31, 2006	65.26	65.26	63.04	63.84	1,637,231	-1.06(-1.63%)
Oct 30, 2006	63.21	65.23	63.10	64.90	2,012,416	+0.15(+0.23%)
Oct 27, 2006	65.29	66.25	64.60	64.75	1,527,779	-0.65(-0.99%)
Oct 26, 2006	65.00	65.69	64.06	65.40	1,288,570	+0.40(+0.62%)
Oct 25, 2006	64.99	65.10	64.25	65.00	737,154	+0.55(+0.85%)
Oct 24, 2006	65.24	65.50	63.85	64.45	1,040,295	-0.70(-1.07%)
Oct 23, 2006	64.77	65.42	64.33	65.15	2,216,538	+0.40(+0.62%)
Oct 20, 2006	64.00	65.07	63.60	64.75	1,596,182	+0.05(+0.08%)
Oct 19, 2006	64.45	65.40	64.22	64.70	1,164,106	+0.13(+0.20%)
Oct 18, 2006	64.95	65.78	64.05	64.57	1,227,267	+0.08(+0.12%)
Oct 17, 2006	64.85	65.00	63.53	64.49	1,905,467	-0.73(-1.12%)
Oct 16, 2006	62.70	65.55	62.69	65.22	2,530,703	+2.46(+3.92%)
Oct 13, 2006	63.07	63.07	61.59	62.76	1,068,573	-0.50(-0.79%)
Oct 12, 2006	61.73	63.50	61.50	63.26	1,410,317	+1.92(+3.13%)
Oct 11, 2006	62.90	62.90	61.05	61.34	1,477,114	-1.62(-2.57%)
Oct 10, 2006	61.88	63.00	61.61	62.96	1,350,376	+1.37(+2.22%)
Oct 09, 2006	61.35	62.25	60.61	61.59	791,040	+0.15(+0.24%)
Oct 06, 2006	61.98	62.01	61.06	61.44	1,254,697	-0.51(-0.82%)
Oct 05, 2006	61.14	62.00	60.85	61.95	1,271,339	+1.03(+1.69%)
Oct 04, 2006	59.45	61.00	58.70	60.92	1,245,365	+1.11(+1.86%)
Oct 03, 2006	58.72	60.44	58.46	59.81	1,198,141	+1.17(+2.00%)
Oct 02, 2006	59.70	59.85	58.46	58.64	1,555,116	-0.79(-1.33%)
Sep 29, 2006	60.36	61.13	59.43	59.43	1,228,215	-1.00(-1.65%)
Sep 28, 2006	61.40	61.80	59.95	60.43	1,076,705	-1.04(-1.69%)
Sep 27, 2006	60.25	61.82	60.01	61.47	1,473,590	+1.04(+1.72%)
Sep 26, 2006	60.09	60.80	59.30	60.43	1,152,730	+0.24(+0.40%)
Sep 25, 2006	59.58	60.43	58.25	60.19	1,188,253	+0.90(+1.52%)
Sep 22, 2006	60.00	60.13	58.75	59.29	1,269,723	-0.73(-1.22%)
Sep 21, 2006	60.16	61.01	59.11	60.02	2,786,051	+0.01(+0.02%)
Sep 20, 2006	58.32	60.39	58.18	60.01	2,077,068	+2.17(+3.75%)
Sep 19, 2006	57.99	58.60	57.12	57.84	1,045,613	-0.15(-0.26%)
Sep 18, 2006	56.25	58.21	56.25	57.99	1,471,819	+1.67(+2.97%)
Sep 15, 2006	57.31	57.36	56.15	56.32	2,538,598	-0.65(-1.14%)
Sep 14, 2006	58.40	58.50	56.90	56.97	1,497,302	-1.55(-2.65%)
Sep 13, 2006	56.94	59.25	56.94	58.52	2,954,830	+1.47(+2.58%)
Sep 12, 2006	55.01	57.36	54.92	57.05	2,822,983	+2.08(+3.78%)
Sep 11, 2006	53.17	55.12	52.69	54.97	2,408,812	+1.81(+3.40%)
Sep 08, 2006	52.15	53.23	52.10	53.16	940,005	+0.86(+1.64%)
Sep 07, 2006	51.94	52.73	51.88	52.30	1,169,500	+0.28(+0.54%)
Sep 06, 2006	52.71	52.96	52.02	52.02	1,385,519	-1.22(-2.29%)
Sep 05, 2006	53.82	53.82	53.01	53.24	996,458	-0.30(-0.56%)
Sep 01, 2006	53.63	53.87	52.87	53.54	1,127,845	-0.08(-0.15%)
Aug 31, 2006	53.76	54.09	52.88	53.62	1,862,300	-0.28(-0.52%)
Aug 30, 2006	54.71	54.91	53.81	53.90	1,153,259	-0.98(-1.79%)
Aug 29, 2006	54.57	54.90	54.17	54.88	1,185,588	+0.47(+0.86%)
Aug 28, 2006	54.30	55.01	54.06	54.41	1,373,454	-0.25(-0.46%)
Aug 25, 2006	54.03	54.89	53.75	54.66	1,979,684	+0.63(+1.17%)
Aug 24, 2006	52.92	54.04	52.50	54.03	2,096,714	+1.39(+2.64%)
Aug 23, 2006	52.61	52.95	52.25	52.64	1,443,504	-0.12(-0.23%)
Aug 22, 2006	53.53	53.65	52.45	52.76	1,080,764	-0.68(-1.27%)
Aug 21, 2006	53.80	53.94	52.47	53.44	1,713,628	-0.51(-0.95%)
Aug 18, 2006	55.25	55.28	53.55	53.95	2,149,063	-1.30(-2.35%)
Aug 17, 2006	53.29	55.41	52.71	55.25	3,281,249	+1.90(+3.56%)
Aug 16, 2006	53.58	53.81	52.65	53.35	3,029,666	+0.52(+0.98%)
Aug 15, 2006	52.17	53.00	50.69	52.83	4,198,869	+1.92(+3.77%)
Aug 14, 2006	49.62	51.33	49.30	50.91	6,310,761	+3.54(+7.47%)
Aug 11, 2006	48.01	48.18	46.91	47.37	2,851,134	-0.86(-1.78%)
Aug 10, 2006	47.61	48.42	47.57	48.23	2,607,431	+0.23(+0.48%)
Aug 09, 2006	49.18	49.40	47.68	48.00	3,800,164	-0.90(-1.84%)
Aug 08, 2006	51.00	51.10	48.66	48.90	3,175,190	-2.24(-4.38%)
Aug 07, 2006	51.09	51.26	50.61	51.14	1,229,191	-0.09(-0.18%)
Aug 04, 2006	51.49	52.22	51.02	51.23	2,270,067	+0.26(+0.51%)
Aug 03, 2006	50.29	51.41	50.04	50.97	2,715,654	+0.01(+0.02%)
Aug 02, 2006	51.48	51.60	49.97	50.96	4,208,354	+0.21(+0.41%)
Aug 01, 2006	51.54	52.32	50.41	50.75	15,994,577	-6.76(-11.75%)
Jul 31, 2006	57.52	58.05	56.52	57.51	4,528,045	-0.14(-0.24%)
Jul 28, 2006	56.48	57.70	56.06	57.65	2,032,814	+1.59(+2.84%)
Jul 27, 2006	56.51	57.39	55.91	56.06	2,135,626	+0.15(+0.27%)
Jul 26, 2006	56.64	56.89	55.75	55.91	1,945,823	-1.13(-1.98%)
Jul 25, 2006	56.36	57.44	56.19	57.04	1,288,037	-0.15(-0.26%)
Jul 24, 2006	57.09	57.52	56.10	57.19	1,574,724	+0.10(+0.18%)
Jul 21, 2006	56.91	57.67	56.43	57.09	1,993,149	-0.64(-1.11%)
Jul 20, 2006	58.49	59.62	57.54	57.73	1,446,783	-0.85(-1.45%)
Jul 19, 2006	56.77	58.88	56.34	58.58	1,941,414	+1.80(+3.17%)
Jul 18, 2006	58.80	59.05	54.66	56.78	3,455,108	-2.14(-3.63%)
Jul 17, 2006	58.01	59.75	57.23	58.92	2,081,794	+0.53(+0.91%)
Jul 14, 2006	60.13	60.15	57.52	58.39	1,940,653	-1.42(-2.37%)
Jul 13, 2006	60.67	60.89	59.23	59.81	2,191,435	-1.39(-2.27%)
Jul 12, 2006	63.87	63.87	60.98	61.20	1,373,132	-2.01(-3.18%)
Jul 11, 2006	62.26	63.24	61.70	63.21	1,290,689	+0.84(+1.35%)
Jul 10, 2006	63.00	63.12	62.31	62.37	738,526	-0.10(-0.16%)
Jul 07, 2006	63.75	64.02	62.28	62.47	1,295,156	-1.49(-2.33%)
Jul 06, 2006	63.77	64.96	63.56	63.96	688,968	+0.19(+0.30%)
Jul 05, 2006	64.89	65.49	63.50	63.77	1,244,078	-1.62(-2.48%)
Jul 03, 2006	64.74	65.46	64.58	65.39	603,769	+0.75(+1.16%)
Jun 30, 2006	64.79	65.31	64.01	64.64	945,061	+0.32(+0.50%)
Jun 29, 2006	63.00	64.36	62.54	64.32	953,600	+1.58(+2.52%)
Jun 28, 2006	61.20	62.95	61.18	62.74	1,180,044	+1.56(+2.55%)
Jun 27, 2006	61.95	62.40	61.12	61.18	815,662	-0.90(-1.45%)
Jun 26, 2006	61.95	62.22	61.25	62.08	843,200	+0.11(+0.18%)
Jun 23, 2006	61.90	62.80	61.56	61.97	832,750	-0.15(-0.24%)
Jun 22, 2006	62.98	63.00	61.81	62.12	981,961	-0.71(-1.13%)
Jun 21, 2006	61.92	63.19	61.57	62.83	877,212	+1.39(+2.26%)
Jun 20, 2006	61.22	62.51	61.21	61.44	1,019,722	+0.10(+0.16%)
Jun 19, 2006	62.20	62.77	61.08	61.34	954,688	-0.84(-1.35%)
Jun 16, 2006	62.15	63.00	61.61	62.18	1,513,251	-0.61(-0.97%)
Jun 15, 2006	62.12	62.79	61.47	62.79	1,900,835	+1.43(+2.33%)
Jun 14, 2006	60.57	61.39	59.42	61.36	2,459,620	+0.62(+1.02%)
Jun 13, 2006	62.11	62.58	60.60	60.74	2,060,986	-1.69(-2.71%)
Jun 12, 2006	64.33	64.92	62.22	62.43	1,559,573	-2.17(-3.36%)
Jun 09, 2006	65.30	65.50	64.35	64.60	1,345,327	-0.74(-1.13%)
Jun 08, 2006	65.08	65.50	63.60	65.34	1,880,022	+0.33(+0.51%)
Jun 07, 2006	64.81	66.09	64.55	65.01	1,615,850	+0.18(+0.28%)
Jun 06, 2006	64.98	65.37	63.55	64.83	1,554,506	+0.46(+0.71%)
Jun 05, 2006	65.47	66.00	64.31	64.37	1,295,209	-1.32(-2.01%)
Jun 02, 2006	66.64	66.99	65.22	65.69	1,252,528	-0.31(-0.47%)

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.