Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.71	47.71	46.79	47.65	807,901	+0.73(+1.56%)
May 30, 2007	46.37	47.25	46.29	46.92	712,965	+0.17(+0.37%)
May 29, 2007	46.18	47.02	46.15	46.74	810,211	+0.59(+1.28%)
May 25, 2007	46.28	46.49	45.71	46.15	458,927	+0.11(+0.25%)
May 24, 2007	47.42	47.85	46.00	46.04	942,215	-1.36(-2.87%)
May 23, 2007	47.56	47.70	47.11	47.40	1,144,876	+0.13(+0.28%)
May 22, 2007	48.75	48.80	47.07	47.27	3,383,987	+2.48(+5.53%)
May 21, 2007	44.54	44.88	44.14	44.79	993,572	+0.11(+0.26%)
May 18, 2007	44.27	44.75	44.10	44.68	1,128,940	+0.57(+1.30%)
May 17, 2007	43.91	44.46	43.59	44.11	1,168,112	+0.19(+0.43%)
May 16, 2007	42.91	44.16	42.90	43.92	1,437,202	+1.23(+2.88%)
May 15, 2007	42.66	43.07	42.49	42.69	923,841	-0.30(-0.71%)
May 14, 2007	43.17	43.52	42.92	42.99	407,888	-0.18(-0.42%)
May 11, 2007	43.23	43.33	42.73	43.17	740,094	+0.19(+0.44%)
May 10, 2007	43.61	43.89	42.86	42.98	615,747	-0.77(-1.76%)
May 09, 2007	43.39	44.01	43.38	43.75	493,583	+0.17(+0.39%)
May 08, 2007	43.59	44.08	43.33	43.58	341,832	+0.01(+0.02%)
May 07, 2007	44.18	44.44	43.42	43.57	540,109	-0.67(-1.51%)
May 04, 2007	43.99	44.47	43.95	44.24	632,422	+0.42(+0.96%)
May 03, 2007	43.79	44.04	43.56	43.82	689,172	-0.22(-0.50%)
May 02, 2007	43.61	44.34	43.61	44.04	629,672	+0.50(+1.16%)
May 01, 2007	43.22	43.76	42.95	43.54	586,860	+0.21(+0.48%)
Apr 30, 2007	44.25	44.52	43.33	43.33	879,838	-1.07(-2.40%)
Apr 27, 2007	44.75	45.00	43.82	44.39	698,584	-0.45(-1.00%)
Apr 26, 2007	44.73	46.28	44.16	44.84	1,747,079	-0.83(-1.81%)
Apr 25, 2007	45.52	45.76	44.75	45.67	1,046,922	+0.21(+0.46%)
Apr 24, 2007	46.18	46.18	45.33	45.46	1,039,150	-0.74(-1.61%)
Apr 23, 2007	46.11	46.31	45.81	46.20	628,418	+0.16(+0.35%)
Apr 20, 2007	46.52	46.91	45.94	46.04	605,847	-0.25(-0.53%)
Apr 19, 2007	46.49	46.61	45.71	46.29	518,157	-0.49(-1.04%)
Apr 18, 2007	46.66	47.23	46.54	46.77	594,505	-0.10(-0.22%)
Apr 17, 2007	47.30	47.39	46.34	46.88	826,384	-0.45(-0.95%)
Apr 16, 2007	47.25	47.83	46.75	47.33	534,435	+0.22(+0.46%)
Apr 13, 2007	46.29	47.41	46.02	47.11	651,215	+0.78(+1.69%)
Apr 12, 2007	46.04	46.56	45.49	46.33	597,376	+0.18(+0.39%)
Apr 11, 2007	45.88	46.56	45.73	46.14	806,221	+0.43(+0.94%)
Apr 10, 2007	45.87	46.38	45.66	45.72	318,413	-0.11(-0.25%)
Apr 09, 2007	45.60	46.07	45.60	45.83	195,753	+0.30(+0.67%)
Apr 05, 2007	45.44	45.99	45.28	45.53	298,670	+0.12(+0.27%)
Apr 04, 2007	45.85	46.14	45.26	45.40	532,019	-0.52(-1.14%)
Apr 03, 2007	45.85	46.36	45.65	45.93	399,802	+0.36(+0.79%)
Apr 02, 2007	45.41	45.89	45.22	45.56	584,423	+0.20(+0.44%)
Mar 30, 2007	45.32	45.85	45.06	45.36	356,640	+0.02(+0.04%)
Mar 29, 2007	45.45	45.78	44.82	45.34	420,911	+0.25(+0.55%)
Mar 28, 2007	45.29	45.61	44.75	45.10	896,536	-0.55(-1.21%)
Mar 27, 2007	46.06	46.13	45.27	45.65	1,046,396	-0.70(-1.52%)
Mar 26, 2007	46.42	46.56	45.71	46.35	869,862	-0.15(-0.33%)
Mar 23, 2007	46.67	46.96	46.09	46.51	773,140	+0.05(+0.10%)
Mar 22, 2007	46.35	46.56	45.92	46.46	708,029	+0.06(+0.12%)
Mar 21, 2007	44.75	47.13	44.42	46.40	2,755,035	+1.50(+3.35%)
Mar 20, 2007	42.47	45.04	42.39	44.90	2,106,131	+2.42(+5.69%)
Mar 19, 2007	42.49	42.75	42.29	42.48	620,549	+0.30(+0.70%)
Mar 16, 2007	43.04	43.06	42.16	42.18	962,435	-0.76(-1.77%)
Mar 15, 2007	42.51	43.02	42.45	42.95	759,173	+0.47(+1.10%)
Mar 14, 2007	42.62	43.22	41.78	42.48	1,272,891	-0.14(-0.34%)
Mar 13, 2007	43.57	43.55	42.19	42.62	889,710	-0.95(-2.19%)
Mar 12, 2007	43.50	43.98	43.18	43.57	427,002	+0.00(+0.00%)
Mar 09, 2007	44.20	44.29	43.15	43.57	421,226	-0.39(-0.89%)
Mar 08, 2007	43.55	44.59	43.26	43.96	603,642	+0.78(+1.81%)
Mar 07, 2007	43.61	44.01	43.09	43.18	801,705	-0.60(-1.37%)
Mar 06, 2007	43.80	44.06	43.09	43.78	1,510,470	+1.55(+3.68%)
Mar 05, 2007	43.09	43.28	42.17	42.23	1,111,192	-1.38(-3.17%)
Mar 02, 2007	44.39	44.74	43.54	43.61	845,602	-1.02(-2.28%)
Mar 01, 2007	44.63	44.93	42.41	44.63	1,007,173	+0.00(+0.00%)
Feb 28, 2007	44.61	45.18	43.94	44.63	1,197,937	+0.03(+0.06%)
Feb 27, 2007	45.71	45.91	43.68	44.60	1,302,745	-1.69(-3.66%)
Feb 26, 2007	46.67	46.89	45.94	46.30	1,086,206	+0.42(+0.91%)
Feb 23, 2007	46.18	46.40	45.73	45.88	494,633	-0.46(-0.99%)
Feb 22, 2007	46.42	46.76	45.94	46.34	967,003	-0.23(-0.49%)
Feb 21, 2007	46.72	47.06	46.22	46.56	1,846,947	-0.43(-0.91%)
Feb 20, 2007	45.19	47.35	45.07	46.99	6,504,379	+3.21(+7.33%)
Feb 16, 2007	44.62	44.70	43.57	43.78	1,113,923	-0.82(-1.84%)
Feb 15, 2007	44.66	44.94	44.40	44.60	738,904	+0.13(+0.30%)
Feb 14, 2007	44.72	45.39	44.21	44.47	860,805	+0.02(+0.04%)
Feb 13, 2007	44.19	44.65	43.98	44.45	642,167	+0.54(+1.24%)
Feb 12, 2007	44.42	44.91	43.37	43.91	1,260,489	-1.25(-2.76%)
Feb 09, 2007	46.16	46.42	44.99	45.15	997,773	-1.02(-2.21%)
Feb 08, 2007	46.28	46.51	46.01	46.17	501,879	-0.18(-0.39%)
Feb 07, 2007	46.33	46.65	46.00	46.35	745,626	+0.18(+0.39%)
Feb 06, 2007	46.65	46.68	45.79	46.17	894,751	-0.50(-1.08%)
Feb 05, 2007	46.19	46.74	46.18	46.68	710,235	+0.40(+0.86%)
Feb 02, 2007	45.73	46.54	45.62	46.28	955,451	+0.71(+1.57%)
Feb 01, 2007	45.61	46.43	45.45	45.56	807,586	+0.27(+0.59%)
Jan 31, 2007	44.62	45.49	44.31	45.30	709,394	+0.74(+1.67%)
Jan 30, 2007	44.92	44.94	44.22	44.55	563,840	-0.01(-0.02%)
Jan 29, 2007	44.47	45.05	44.28	44.56	403,688	+0.17(+0.39%)
Jan 26, 2007	44.97	44.99	43.83	44.39	1,109,302	-0.40(-0.89%)
Jan 25, 2007	45.42	45.49	44.66	44.79	815,147	-0.69(-1.51%)
Jan 24, 2007	44.75	45.54	44.40	45.48	1,193,421	+0.86(+1.92%)
Jan 23, 2007	44.74	45.21	44.59	44.62	1,045,556	+0.06(+0.13%)
Jan 22, 2007	44.37	44.67	43.99	44.56	797,294	+0.15(+0.34%)
Jan 19, 2007	44.28	44.71	43.66	44.41	1,074,226	-0.67(-1.48%)
Jan 18, 2007	45.75	45.97	44.91	45.08	940,959	-0.70(-1.52%)
Jan 17, 2007	46.14	46.39	45.53	45.77	992,102	-0.55(-1.19%)
Jan 16, 2007	46.05	46.80	45.74	46.33	1,036,420	+0.45(+0.98%)
Jan 12, 2007	45.99	46.13	45.18	45.88	787,843	-0.25(-0.54%)
Jan 11, 2007	44.98	46.47	44.48	46.13	1,108,462	+1.23(+2.74%)
Jan 10, 2007	44.23	45.14	44.05	44.90	663,292	+0.58(+1.31%)
Jan 09, 2007	44.33	44.73	43.90	44.32	604,797	-0.01(-0.02%)
Jan 08, 2007	44.14	44.74	43.72	44.33	1,068,765	+0.12(+0.28%)
Jan 05, 2007	44.14	44.69	43.85	44.20	1,643,317	+0.07(+0.15%)
Jan 04, 2007	43.71	44.22	43.00	44.14	935,393	+0.38(+0.87%)
Jan 03, 2007	43.38	43.97	43.20	43.75	1,013,946	+0.61(+1.41%)
Dec 29, 2006	43.37	43.55	42.99	43.15	507,550	-0.42(-0.96%)
Dec 28, 2006	43.71	43.94	43.37	43.56	483,186	-0.35(-0.80%)
Dec 27, 2006	43.75	43.97	43.52	43.92	536,010	+0.68(+1.56%)
Dec 26, 2006	42.61	43.33	42.30	43.24	475,835	+0.51(+1.20%)
Dec 22, 2006	42.94	43.14	42.36	42.73	542,101	-0.38(-0.88%)
Dec 21, 2006	43.82	43.82	42.65	43.11	975,299	-0.70(-1.61%)
Dec 20, 2006	43.83	44.33	43.49	43.81	616,034	-0.22(-0.50%)
Dec 19, 2006	44.18	44.32	43.47	44.03	914,809	-0.36(-0.82%)
Dec 18, 2006	44.23	44.75	44.04	44.39	1,140,807	+0.59(+1.35%)
Dec 15, 2006	44.83	44.83	43.74	43.80	758,648	-0.84(-1.88%)
Dec 14, 2006	44.15	44.93	44.02	44.64	745,416	+0.48(+1.08%)
Dec 13, 2006	44.56	44.77	43.56	44.16	1,197,622	+0.13(+0.30%)
Dec 12, 2006	44.98	45.52	43.82	44.03	1,221,986	-0.65(-1.45%)
Dec 11, 2006	44.68	45.80	44.55	44.68	1,348,322	+0.00(+0.00%)
Dec 08, 2006	44.44	44.91	44.11	44.68	948,940	+0.18(+0.41%)
Dec 07, 2006	44.75	44.79	43.67	44.50	1,130,411	+0.01(+0.02%)
Dec 06, 2006	43.56	44.62	43.56	44.49	954,191	+0.18(+0.41%)
Dec 05, 2006	44.47	44.52	43.46	44.31	1,534,939	-0.16(-0.36%)
Dec 04, 2006	42.35	45.28	41.90	44.47	5,469,744	+4.48(+11.19%)
Dec 01, 2006	39.89	40.28	39.70	39.99	1,217,470	-0.33(-0.83%)
Nov 30, 2006	40.47	40.52	40.03	40.33	844,657	-0.24(-0.59%)
Nov 29, 2006	40.39	40.72	40.08	40.56	1,190,376	+0.40(+1.00%)
Nov 28, 2006	40.28	40.60	39.68	40.16	2,417,613	-0.30(-0.75%)
Nov 27, 2006	41.41	41.88	40.30	40.47	1,731,637	-0.71(-1.73%)
Nov 24, 2006	42.18	42.51	41.13	41.18	1,825,838	+0.27(+0.65%)
Nov 22, 2006	41.33	42.60	40.56	40.92	3,172,796	+0.82(+2.04%)
Nov 21, 2006	39.80	40.46	39.80	40.10	986,431	+0.27(+0.67%)
Nov 20, 2006	39.36	39.88	39.35	39.83	890,235	+0.40(+1.01%)
Nov 17, 2006	39.14	39.51	38.85	39.43	623,805	+0.10(+0.24%)
Nov 16, 2006	38.77	39.58	38.48	39.34	850,958	+0.74(+1.92%)
Nov 15, 2006	38.59	39.27	38.40	38.59	1,108,462	-0.05(-0.12%)
Nov 14, 2006	38.81	39.37	38.18	38.64	1,469,093	-0.21(-0.54%)
Nov 13, 2006	38.44	39.22	38.35	38.85	639,138	+0.29(+0.74%)
Nov 10, 2006	38.72	38.79	38.18	38.56	914,494	-0.05(-0.12%)
Nov 09, 2006	39.23	40.65	38.42	38.61	1,909,537	-0.58(-1.48%)
Nov 08, 2006	37.66	39.36	37.48	39.19	1,772,279	+1.23(+3.24%)
Nov 07, 2006	37.72	38.10	37.41	37.97	635,672	+0.38(+1.01%)
Nov 06, 2006	37.00	38.07	36.90	37.58	767,154	+0.91(+2.49%)
Nov 03, 2006	37.21	37.64	36.47	36.67	708,449	-0.47(-1.26%)
Nov 02, 2006	36.77	37.66	36.57	37.14	1,022,242	-0.35(-0.94%)
Nov 01, 2006	37.80	38.51	37.42	37.49	1,336,876	-0.10(-0.25%)
Oct 31, 2006	37.46	37.97	36.81	37.58	1,094,810	+0.00(+0.00%)
Oct 30, 2006	37.47	37.80	36.47	37.58	1,414,379	+0.04(+0.10%)
Oct 27, 2006	37.52	37.95	37.31	37.55	1,797,903	-0.25(-0.66%)
Oct 26, 2006	36.47	38.08	36.23	37.79	2,953,624	-0.06(-0.15%)
Oct 25, 2006	38.47	39.08	37.61	37.85	1,315,032	-0.82(-2.12%)
Oct 24, 2006	38.91	39.43	38.39	38.67	800,235	-0.35(-0.90%)
Oct 23, 2006	38.82	39.36	38.53	39.02	574,552	+0.12(+0.32%)
Oct 20, 2006	38.47	39.26	38.19	38.90	875,428	+0.33(+0.86%)
Oct 19, 2006	39.04	39.44	38.50	38.56	1,018,672	-0.49(-1.24%)
Oct 18, 2006	39.36	39.68	38.71	39.05	795,509	-0.08(-0.19%)
Oct 17, 2006	39.47	39.90	38.64	39.13	1,160,866	-0.66(-1.65%)
Oct 16, 2006	39.71	39.86	39.40	39.78	622,545	-0.16(-0.41%)
Oct 13, 2006	39.99	40.22	39.68	39.95	1,144,063	-0.04(-0.10%)
Oct 12, 2006	39.56	40.36	39.56	39.98	789,313	+0.66(+1.67%)
Oct 11, 2006	39.85	39.91	39.16	39.33	862,510	-0.68(-1.69%)
Oct 10, 2006	40.28	40.28	39.73	40.00	1,207,599	-0.32(-0.80%)
Oct 09, 2006	39.95	40.65	39.59	40.33	1,038,310	-0.02(-0.05%)
Oct 06, 2006	40.41	40.71	39.80	40.35	1,155,615	-0.30(-0.75%)
Oct 05, 2006	39.12	40.83	39.09	40.65	1,879,607	+1.30(+3.29%)
Oct 04, 2006	38.96	39.52	38.70	39.36	1,280,901	+0.55(+1.42%)
Oct 03, 2006	38.34	39.12	37.82	38.80	1,195,837	+0.19(+0.49%)
Oct 02, 2006	38.35	40.31	38.06	38.61	3,860,557	+2.01(+5.49%)
Sep 29, 2006	36.23	37.17	36.23	36.60	1,433,072	+0.66(+1.83%)
Sep 28, 2006	36.01	36.30	35.54	35.95	647,224	+0.00(+0.00%)
Sep 27, 2006	36.28	36.46	35.77	35.95	926,676	-0.44(-1.20%)
Sep 26, 2006	35.50	36.46	35.19	36.38	1,142,278	+0.77(+2.17%)
Sep 25, 2006	35.08	35.88	34.69	35.61	1,023,187	+0.58(+1.66%)
Sep 22, 2006	35.76	35.78	34.79	35.03	1,844,321	-0.87(-2.41%)
Sep 21, 2006	36.63	37.35	35.67	35.90	1,940,833	-0.52(-1.44%)
Sep 20, 2006	35.97	36.57	35.56	36.42	1,339,186	+0.45(+1.24%)
Sep 19, 2006	34.31	36.28	34.09	35.97	5,099,977	+1.63(+4.74%)
Sep 18, 2006	34.34	34.73	34.15	34.35	955,766	-0.45(-1.29%)
Sep 15, 2006	33.88	35.04	33.88	34.79	1,636,386	+1.10(+3.28%)
Sep 14, 2006	33.33	34.17	33.21	33.69	938,753	+0.28(+0.83%)
Sep 13, 2006	33.33	33.60	33.19	33.41	780,176	-0.22(-0.65%)
Sep 12, 2006	32.19	33.65	32.19	33.63	1,580,622	+1.28(+3.94%)
Sep 11, 2006	32.69	32.78	32.28	32.36	1,856,713	-0.57(-1.74%)
Sep 08, 2006	33.44	33.58	32.77	32.93	1,428,241	-0.54(-1.62%)
Sep 07, 2006	33.42	33.64	33.14	33.47	1,355,989	-0.17(-0.51%)
Sep 06, 2006	34.04	34.36	33.56	33.64	593,980	-0.54(-1.59%)
Sep 05, 2006	34.28	34.47	34.11	34.18	434,983	+0.14(+0.42%)
Sep 01, 2006	34.49	34.85	33.96	34.04	557,644	-0.39(-1.13%)
Aug 31, 2006	33.71	34.57	33.71	34.43	634,832	+0.71(+2.12%)
Aug 30, 2006	33.98	34.38	32.90	33.72	659,091	-0.08(-0.23%)
Aug 29, 2006	33.80	34.01	33.54	33.79	591,880	+0.10(+0.28%)
Aug 28, 2006	33.57	34.16	33.51	33.70	604,902	+0.04(+0.11%)
Aug 25, 2006	33.26	33.79	33.10	33.66	970,154	+0.26(+0.77%)
Aug 24, 2006	34.42	34.60	33.31	33.40	1,777,530	-0.89(-2.58%)
Aug 23, 2006	34.78	34.98	34.12	34.29	958,076	-0.63(-1.80%)
Aug 22, 2006	35.24	35.51	34.81	34.92	738,799	-0.23(-0.65%)
Aug 21, 2006	35.13	35.31	34.83	35.15	416,815	-0.26(-0.73%)
Aug 18, 2006	35.78	35.83	35.17	35.40	543,361	-0.43(-1.20%)
Aug 17, 2006	35.04	36.14	34.99	35.83	950,935	+0.49(+1.37%)
Aug 16, 2006	35.18	35.50	34.98	35.35	1,015,311	+0.35(+1.01%)
Aug 15, 2006	34.34	35.12	34.23	34.99	998,823	+1.07(+3.14%)
Aug 14, 2006	34.33	34.66	33.88	33.93	861,985	-0.16(-0.47%)
Aug 11, 2006	34.14	34.19	33.88	34.09	1,414,379	+0.07(+0.20%)
Aug 10, 2006	33.16	34.27	32.84	34.02	1,639,327	+0.63(+1.88%)
Aug 09, 2006	33.36	33.71	32.96	33.39	1,930,961	+0.11(+0.34%)
Aug 08, 2006	33.14	33.78	32.92	33.28	1,206,338	+0.31(+0.95%)
Aug 07, 2006	33.49	33.52	32.82	32.97	1,063,094	-0.76(-2.26%)
Aug 04, 2006	33.85	34.35	33.38	33.73	1,187,540	+0.18(+0.54%)
Aug 03, 2006	33.56	33.78	32.85	33.55	2,100,355	-0.26(-0.76%)
Aug 02, 2006	33.04	34.76	32.96	33.80	5,881,204	+1.39(+4.29%)
Aug 01, 2006	31.90	32.72	31.52	32.41	2,401,756	+0.48(+1.49%)
Jul 31, 2006	32.90	32.90	31.85	31.94	1,529,793	-1.10(-3.34%)
Jul 28, 2006	32.22	33.52	32.18	33.04	1,799,794	+1.06(+3.30%)
Jul 27, 2006	32.92	33.31	31.82	31.99	1,722,921	-0.58(-1.78%)
Jul 26, 2006	32.42	33.29	32.32	32.57	3,600,533	-2.18(-6.28%)
Jul 25, 2006	33.76	35.04	33.09	34.75	1,661,380	-0.20(-0.57%)
Jul 24, 2006	34.09	35.26	34.28	34.95	1,104,156	+0.86(+2.51%)
Jul 21, 2006	34.56	34.56	33.62	34.09	1,310,936	-0.62(-1.78%)
Jul 20, 2006	36.30	36.37	34.68	34.71	1,189,326	-1.64(-4.51%)
Jul 19, 2006	35.37	36.51	35.09	36.35	1,000,504	+0.92(+2.61%)
Jul 18, 2006	35.81	36.21	34.93	35.42	877,843	-0.20(-0.56%)
Jul 17, 2006	34.66	36.06	34.63	35.62	1,634,706	+1.34(+3.92%)
Jul 14, 2006	34.86	34.99	34.09	34.28	1,155,090	-0.71(-2.04%)
Jul 13, 2006	36.07	36.13	34.82	34.99	1,196,677	-1.29(-3.54%)
Jul 12, 2006	37.02	37.46	36.12	36.28	1,395,160	-0.85(-2.28%)
Jul 11, 2006	36.42	37.23	35.95	37.13	1,591,544	+0.60(+1.64%)
Jul 10, 2006	36.96	37.85	36.36	36.53	1,059,209	-0.15(-0.42%)
Jul 07, 2006	37.71	37.74	36.39	36.68	1,331,415	-1.13(-3.00%)
Jul 06, 2006	37.48	38.36	37.19	37.81	1,350,108	+0.34(+0.91%)
Jul 05, 2006	37.63	37.71	37.09	37.47	735,859	-0.51(-1.35%)
Jul 03, 2006	38.23	38.25	37.61	37.98	719,371	-0.45(-1.16%)
Jun 30, 2006	38.47	38.80	37.66	38.43	903,047	+0.09(+0.22%)
Jun 29, 2006	37.04	38.35	36.99	38.35	1,000,924	+1.35(+3.66%)
Jun 28, 2006	36.18	37.09	35.83	36.99	1,418,789	+0.84(+2.32%)
Jun 27, 2006	37.57	37.57	35.95	36.16	1,591,859	-1.59(-4.21%)
Jun 26, 2006	38.14	38.46	37.52	37.75	804,541	-0.68(-1.76%)
Jun 23, 2006	38.28	38.84	38.17	38.42	450,841	+0.16(+0.42%)
Jun 22, 2006	38.04	38.66	37.61	38.26	896,116	+0.09(+0.22%)
Jun 21, 2006	37.87	38.52	37.58	38.17	1,057,213	+0.20(+0.53%)
Jun 20, 2006	37.62	38.67	37.33	37.97	711,810	+0.45(+1.19%)
Jun 19, 2006	38.49	38.71	37.23	37.53	935,918	-0.79(-2.06%)
Jun 16, 2006	39.17	39.27	38.23	38.32	615,929	-0.90(-2.31%)
Jun 15, 2006	38.47	39.66	38.37	39.22	1,024,553	+0.89(+2.34%)
Jun 14, 2006	38.24	38.62	37.77	38.33	1,139,652	+0.09(+0.22%)
Jun 13, 2006	38.76	39.29	38.05	38.24	1,076,327	-0.74(-1.91%)
Jun 12, 2006	39.77	39.90	38.92	38.98	625,380	-0.79(-1.99%)
Jun 09, 2006	39.90	40.71	39.67	39.77	881,098	+0.04(+0.10%)
Jun 08, 2006	39.83	39.99	38.96	39.74	1,092,814	-0.54(-1.35%)
Jun 07, 2006	40.63	41.31	40.25	40.28	564,575	-0.28(-0.68%)
Jun 06, 2006	41.14	41.30	40.23	40.55	1,076,537	-0.30(-0.72%)
Jun 05, 2006	41.90	42.22	40.65	40.85	1,207,599	-1.35(-3.20%)
Jun 02, 2006	42.53	42.71	41.62	42.20	757,913	-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.