Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	50.91	50.99	50.77	50.98	1,665,729	+0.30(+0.60%)
May 30, 2007	50.08	50.75	50.06	50.67	2,021,060	+0.30(+0.60%)
May 29, 2007	50.23	50.44	50.09	50.37	1,681,003	+0.20(+0.40%)
May 25, 2007	50.07	50.21	49.98	50.17	1,009,881	+0.29(+0.58%)
May 24, 2007	50.45	50.65	49.81	49.88	1,207,478	-0.59(-1.17%)
May 23, 2007	50.60	50.77	50.34	50.47	1,614,104	+0.07(+0.13%)
May 22, 2007	50.33	50.56	50.30	50.40	2,446,140	+0.03(+0.07%)
May 21, 2007	50.25	50.56	50.25	50.37	4,822,029	+0.07(+0.13%)
May 18, 2007	50.16	50.32	50.01	50.30	3,540,902	+0.36(+0.73%)
May 17, 2007	49.95	50.09	49.85	49.94	880,227	+0.01(+0.02%)
May 16, 2007	49.78	50.07	49.53	49.93	2,081,096	+0.29(+0.58%)
May 15, 2007	49.84	50.07	49.55	49.64	1,354,788	-0.18(-0.36%)
May 14, 2007	49.96	50.10	49.63	49.82	2,761,188	-0.10(-0.20%)
May 11, 2007	49.63	49.96	49.57	49.92	1,294,632	+0.38(+0.77%)
May 10, 2007	49.97	50.11	49.47	49.54	889,448	-0.62(-1.25%)
May 09, 2007	49.95	50.24	49.86	50.17	929,942	+0.16(+0.32%)
May 08, 2007	49.93	50.03	49.74	50.01	1,246,286	-0.06(-0.12%)
May 07, 2007	50.12	50.17	50.01	50.07	1,093,320	-0.05(-0.10%)
May 04, 2007	50.06	50.12	49.83	50.12	996,323	+0.26(+0.53%)
May 03, 2007	49.82	49.94	49.73	49.85	4,822,748	+0.15(+0.31%)
May 02, 2007	49.41	49.84	49.35	49.70	1,308,895	+0.39(+0.79%)
May 01, 2007	49.28	49.34	48.92	49.31	1,936,735	+0.14(+0.27%)
Apr 30, 2007	49.71	49.71	49.15	49.18	1,114,660	-0.52(-1.04%)
Apr 27, 2007	49.50	49.77	49.50	49.69	1,302,708	+0.08(+0.15%)
Apr 26, 2007	49.63	49.74	49.51	49.62	1,628,422	+0.07(+0.14%)
Apr 25, 2007	49.42	49.69	49.14	49.55	1,402,310	+0.35(+0.70%)
Apr 24, 2007	49.18	49.26	48.90	49.20	1,220,432	+0.07(+0.14%)
Apr 23, 2007	49.18	49.29	49.05	49.14	946,660	-0.04(-0.09%)
Apr 20, 2007	49.20	49.28	48.93	49.18	2,130,136	+0.36(+0.74%)
Apr 19, 2007	48.59	48.88	48.49	48.82	1,255,217	+0.03(+0.05%)
Apr 18, 2007	48.64	48.93	48.55	48.79	1,131,908	-0.08(-0.16%)
Apr 17, 2007	48.73	48.91	48.67	48.87	997,797	+0.24(+0.50%)
Apr 16, 2007	48.60	48.70	48.36	48.62	875,676	+0.49(+1.02%)
Apr 13, 2007	48.07	48.21	47.85	48.13	1,518,042	+0.15(+0.32%)
Apr 12, 2007	47.66	48.06	47.50	47.98	747,675	+0.24(+0.51%)
Apr 11, 2007	48.03	48.03	47.58	47.73	1,057,553	-0.16(-0.34%)
Apr 10, 2007	47.92	48.07	47.89	47.89	1,114,992	-0.06(-0.12%)
Apr 09, 2007	48.01	48.08	47.78	47.95	826,234	+0.09(+0.19%)
Apr 05, 2007	47.66	47.96	47.65	47.86	1,251,827	+0.12(+0.25%)
Apr 04, 2007	47.64	47.78	47.55	47.74	1,260,427	+0.11(+0.23%)
Apr 03, 2007	47.35	47.74	47.31	47.63	1,874,623	+0.60(+1.27%)
Apr 02, 2007	47.01	47.13	46.85	47.03	989,752	+0.03(+0.07%)
Mar 30, 2007	46.96	47.21	46.56	47.00	1,982,027	+0.07(+0.14%)
Mar 29, 2007	47.19	47.19	46.61	46.93	1,235,189	+0.01(+0.02%)
Mar 28, 2007	46.98	47.19	46.75	46.92	1,480,178	-0.28(-0.59%)
Mar 27, 2007	47.42	47.45	47.08	47.20	4,217,251	-0.29(-0.60%)
Mar 26, 2007	47.54	47.55	46.97	47.49	1,961,625	-0.05(-0.11%)
Mar 23, 2007	47.51	47.63	47.44	47.54	1,157,858	-0.07(-0.14%)
Mar 22, 2007	47.73	47.73	47.45	47.61	1,239,103	-0.04(-0.09%)
Mar 21, 2007	46.96	47.90	46.87	47.65	1,019,590	+0.79(+1.68%)
Mar 20, 2007	46.68	46.97	46.64	46.86	2,017,631	+0.19(+0.40%)
Mar 19, 2007	46.48	46.75	46.42	46.68	896,886	+0.48(+1.04%)
Mar 16, 2007	46.46	46.59	46.09	46.20	932,299	-0.14(-0.29%)
Mar 15, 2007	46.15	46.43	46.15	46.33	1,419,092	+0.03(+0.07%)
Mar 14, 2007	45.95	46.30	45.44	46.30	1,706,461	+0.38(+0.83%)
Mar 13, 2007	46.78	46.70	45.89	45.92	1,937,588	-0.86(-1.84%)
Mar 12, 2007	46.52	46.97	46.50	46.78	1,442,061	+0.22(+0.47%)
Mar 09, 2007	46.86	46.89	46.40	46.56	1,412,578	+0.01(+0.02%)
Mar 08, 2007	46.61	46.82	46.32	46.55	1,468,821	+0.30(+0.64%)
Mar 07, 2007	46.32	46.62	46.18	46.26	2,071,031	-0.10(-0.22%)
Mar 06, 2007	46.05	46.57	45.96	46.36	1,854,941	+0.68(+1.50%)
Mar 05, 2007	45.72	46.26	45.60	45.67	1,653,060	-0.36(-0.79%)
Mar 02, 2007	46.48	46.73	46.03	46.04	1,775,018	-0.60(-1.29%)
Mar 01, 2007	46.21	46.94	46.64	46.64	2,119,610	-0.17(-0.36%)
Feb 28, 2007	46.63	47.14	46.33	46.81	2,305,948	+0.33(+0.71%)
Feb 27, 2007	47.78	47.97	45.99	46.48	2,465,677	-1.76(-3.64%)
Feb 26, 2007	48.52	48.60	48.07	48.23	1,480,675	-0.24(-0.51%)
Feb 23, 2007	48.48	48.90	48.26	48.48	1,280,437	-0.07(-0.14%)
Feb 22, 2007	48.63	48.70	48.30	48.55	2,220,933	+0.02(+0.03%)
Feb 21, 2007	48.35	48.57	48.31	48.53	1,672,597	-0.02(-0.03%)
Feb 20, 2007	48.29	48.58	48.11	48.55	1,500,790	+0.65(+1.36%)
Feb 16, 2007	48.25	48.36	47.89	47.89	2,185,767	-0.49(-1.01%)
Feb 15, 2007	48.22	48.46	48.20	48.38	1,408,789	+0.15(+0.32%)
Feb 14, 2007	47.90	48.28	47.87	48.23	1,157,311	+0.52(+1.08%)
Feb 13, 2007	47.56	47.83	47.56	47.72	1,848,622	+0.19(+0.39%)
Feb 12, 2007	47.73	47.79	47.42	47.53	1,277,773	-0.19(-0.39%)
Feb 09, 2007	48.16	48.24	47.55	47.72	1,197,790	-0.34(-0.70%)
Feb 08, 2007	48.06	48.20	47.95	48.06	917,643	-0.07(-0.14%)
Feb 07, 2007	48.11	48.27	47.98	48.12	1,323,182	+0.14(+0.30%)
Feb 06, 2007	48.08	48.14	47.74	47.98	910,065	+0.05(+0.11%)
Feb 05, 2007	47.98	48.06	47.84	47.93	3,483,255	-0.04(-0.09%)
Feb 02, 2007	48.02	48.14	47.88	47.97	2,378,057	+0.01(+0.02%)
Feb 01, 2007	47.84	48.07	47.57	47.96	2,278,715	+0.27(+0.57%)
Jan 31, 2007	47.35	47.84	47.21	47.69	1,837,891	+0.33(+0.70%)
Jan 30, 2007	47.25	47.38	47.16	47.36	1,725,761	+0.19(+0.41%)
Jan 29, 2007	47.20	47.37	47.05	47.17	2,171,203	+0.08(+0.18%)
Jan 26, 2007	47.35	47.39	47.02	47.08	2,201,988	-0.14(-0.30%)
Jan 25, 2007	47.74	47.80	47.19	47.23	1,901,593	-0.52(-1.08%)
Jan 24, 2007	47.39	47.78	47.35	47.74	1,624,524	+0.41(+0.87%)
Jan 23, 2007	47.14	47.46	47.10	47.33	1,660,875	+0.19(+0.41%)
Jan 22, 2007	47.53	47.55	46.91	47.13	2,794,016	-0.40(-0.84%)
Jan 19, 2007	47.40	47.57	47.35	47.53	1,236,272	+0.12(+0.25%)
Jan 18, 2007	47.72	47.76	47.35	47.41	1,227,747	-0.33(-0.69%)
Jan 17, 2007	47.75	47.93	47.63	47.74	1,811,368	-0.06(-0.12%)
Jan 16, 2007	47.83	47.90	47.71	47.80	1,801,540	-0.08(-0.16%)
Jan 12, 2007	47.46	47.88	47.46	47.88	1,917,104	+0.34(+0.71%)
Jan 11, 2007	47.15	47.60	47.15	47.54	2,835,221	+0.41(+0.86%)
Jan 10, 2007	46.64	47.13	46.58	47.13	1,210,697	+0.32(+0.69%)
Jan 09, 2007	46.83	46.94	46.59	46.81	2,467,453	+0.06(+0.13%)
Jan 08, 2007	46.62	46.85	46.46	46.75	1,443,719	+0.20(+0.44%)
Jan 05, 2007	46.74	46.76	46.44	46.55	1,744,114	-0.31(-0.67%)
Jan 04, 2007	46.59	47.01	46.40	46.86	1,937,352	+0.26(+0.56%)
Jan 03, 2007	46.78	47.05	46.24	46.60	4,432,868	+0.13(+0.27%)
Dec 29, 2006	46.66	46.86	46.44	46.48	2,696,568	-0.24(-0.52%)
Dec 28, 2006	46.76	46.84	46.63	46.72	1,080,450	-0.08(-0.16%)
Dec 27, 2006	46.61	46.86	46.61	46.80	1,407,723	+0.26(+0.56%)
Dec 26, 2006	46.34	46.55	46.32	46.53	1,276,648	+0.26(+0.57%)
Dec 22, 2006	46.60	46.64	46.27	46.27	2,473,966	-0.35(-0.74%)
Dec 21, 2006	46.91	46.91	46.50	46.62	1,693,791	-0.15(-0.32%)
Dec 20, 2006	46.86	47.04	46.77	46.77	1,377,648	-0.17(-0.36%)
Dec 19, 2006	46.78	47.09	46.62	46.94	1,319,393	+0.00(+0.00%)
Dec 18, 2006	47.23	47.35	46.86	46.94	2,122,301	-0.19(-0.41%)
Dec 15, 2006	47.24	47.35	47.07	47.13	1,189,857	-0.03(-0.05%)
Dec 14, 2006	46.75	47.19	46.72	47.16	2,047,587	+0.39(+0.83%)
Dec 13, 2006	46.96	46.96	46.63	46.77	1,563,664	+0.08(+0.18%)
Dec 12, 2006	46.81	46.87	46.48	46.69	1,501,027	-0.20(-0.43%)
Dec 11, 2006	46.86	47.02	46.74	46.89	1,463,611	+0.04(+0.09%)
Dec 08, 2006	46.72	47.01	46.61	46.85	1,200,514	+0.03(+0.05%)
Dec 07, 2006	47.14	47.23	46.75	46.82	1,565,795	-0.22(-0.47%)
Dec 06, 2006	47.08	47.13	46.91	47.04	962,518	-0.04(-0.09%)
Dec 05, 2006	46.95	47.11	46.83	47.08	1,723,511	+0.19(+0.40%)
Dec 04, 2006	46.54	47.00	46.25	46.90	2,640,444	+0.54(+1.17%)
Dec 01, 2006	46.16	46.60	45.91	46.36	2,305,475	-0.14(-0.29%)
Nov 30, 2006	46.53	46.75	46.26	46.49	1,129,470	+0.03(+0.05%)
Nov 29, 2006	46.28	46.53	46.19	46.47	1,134,799	+0.36(+0.79%)
Nov 28, 2006	45.83	46.17	45.77	46.10	1,353,020	+0.15(+0.33%)
Nov 27, 2006	46.71	46.71	45.94	45.95	2,040,009	-0.81(-1.73%)
Nov 24, 2006	46.68	46.94	46.67	46.76	446,270	-0.19(-0.41%)
Nov 22, 2006	46.83	46.96	46.69	46.96	939,785	+0.30(+0.65%)
Nov 21, 2006	46.59	46.72	46.57	46.65	1,535,365	+0.04(+0.09%)
Nov 20, 2006	46.53	46.70	46.44	46.61	2,773,769	+0.00(+0.00%)
Nov 17, 2006	46.55	46.61	46.37	46.61	1,082,345	-0.03(-0.05%)
Nov 16, 2006	46.62	46.70	46.46	46.64	1,995,607	+0.19(+0.40%)
Nov 15, 2006	46.25	46.64	46.19	46.45	1,417,433	+0.21(+0.46%)
Nov 14, 2006	45.92	46.27	45.67	46.24	1,816,104	+0.42(+0.92%)
Nov 13, 2006	45.70	45.96	45.61	45.82	1,656,020	+0.14(+0.31%)
Nov 10, 2006	45.59	45.67	45.49	45.67	1,171,860	+0.14(+0.30%)
Nov 09, 2006	45.96	45.99	45.48	45.54	1,646,784	-0.37(-0.81%)
Nov 08, 2006	45.62	45.94	45.49	45.91	1,262,913	+0.12(+0.26%)
Nov 07, 2006	45.61	45.97	45.60	45.79	1,018,643	+0.19(+0.43%)
Nov 06, 2006	45.23	45.67	45.15	45.60	1,194,120	+0.59(+1.31%)
Nov 03, 2006	45.35	45.38	44.74	45.01	1,216,143	-0.15(-0.34%)
Nov 02, 2006	45.04	45.26	44.96	45.16	1,292,752	-0.05(-0.11%)
Nov 01, 2006	45.71	45.79	45.12	45.21	1,699,593	-0.41(-0.89%)
Oct 31, 2006	45.72	45.77	45.44	45.61	1,421,222	+0.02(+0.04%)
Oct 30, 2006	45.48	45.71	45.34	45.60	847,783	+0.04(+0.09%)
Oct 27, 2006	45.83	45.88	45.43	45.56	1,170,794	-0.27(-0.59%)
Oct 26, 2006	45.82	45.96	45.51	45.83	1,908,697	+0.08(+0.18%)
Oct 25, 2006	45.57	45.74	45.42	45.74	1,531,812	+0.14(+0.31%)
Oct 24, 2006	45.48	45.64	45.37	45.60	1,615,762	+0.07(+0.15%)
Oct 23, 2006	45.13	45.66	44.36	45.53	1,224,905	+0.30(+0.65%)
Oct 20, 2006	45.32	3378	45.09	45.23	738,732	+0.05(+0.11%)
Oct 19, 2006	45.14	45.34	45.07	45.18	920,603	-0.02(-0.04%)
Oct 18, 2006	45.42	45.52	44.82	45.20	728,667	+0.04(+0.09%)
Oct 17, 2006	45.23	45.32	44.90	45.16	1,154,928	-0.18(-0.39%)
Oct 16, 2006	45.28	45.48	45.21	45.34	1,547,205	+0.04(+0.09%)
Oct 13, 2006	45.09	45.31	45.08	45.29	648,744	+0.15(+0.34%)
Oct 12, 2006	44.94	45.22	44.85	45.14	889,462	+0.45(+1.00%)
Oct 11, 2006	44.74	44.89	44.50	44.69	1,190,094	-0.15(-0.34%)
Oct 10, 2006	44.82	44.92	44.64	44.85	809,894	+0.05(+0.11%)
Oct 09, 2006	44.58	44.87	44.55	44.80	674,082	+0.04(+0.09%)
Oct 06, 2006	44.68	44.75	44.52	44.75	1,034,154	-0.07(-0.15%)
Oct 05, 2006	44.59	44.85	44.47	44.82	1,837,299	+0.21(+0.47%)
Oct 04, 2006	43.83	44.61	43.77	44.61	1,665,256	+0.64(+1.46%)
Oct 03, 2006	43.89	44.08	43.65	43.97	602,092	+0.08(+0.19%)
Oct 02, 2006	44.11	44.13	43.79	43.88	716,472	-0.14(-0.31%)
Sep 29, 2006	44.16	44.25	43.96	44.02	968,202	-0.12(-0.27%)
Sep 28, 2006	44.15	44.28	43.96	44.14	1,410,210	-0.03(-0.06%)
Sep 27, 2006	44.12	44.27	44.00	44.16	3,282,439	+0.04(+0.10%)
Sep 26, 2006	43.76	44.15	43.62	44.12	3,482,071	+0.32(+0.73%)
Sep 25, 2006	43.55	43.95	43.27	43.80	1,217,327	+0.33(+0.76%)
Sep 22, 2006	43.66	43.66	43.33	43.47	842,455	-0.25(-0.58%)
Sep 21, 2006	44.01	44.13	43.56	43.72	545,257	-0.30(-0.69%)
Sep 20, 2006	43.92	44.13	43.87	44.03	754,953	+0.27(+0.62%)
Sep 19, 2006	43.88	43.88	43.43	43.76	995,909	-0.08(-0.19%)
Sep 18, 2006	43.91	44.02	43.71	43.84	535,193	-0.07(-0.15%)
Sep 15, 2006	43.88	44.02	43.74	43.91	844,231	+0.19(+0.42%)
Sep 14, 2006	43.56	43.72	43.53	43.72	582,910	+0.00(+0.00%)
Sep 13, 2006	43.44	43.76	43.44	43.72	812,972	+0.16(+0.37%)
Sep 12, 2006	43.08	43.60	42.96	43.56	1,859,796	+0.58(+1.36%)
Sep 11, 2006	42.02	43.06	42.02	42.98	1,402,987	+0.15(+0.35%)
Sep 08, 2006	42.73	42.87	42.61	42.83	448,046	+0.19(+0.46%)
Sep 07, 2006	42.69	42.85	42.47	42.63	805,039	-0.24(-0.57%)
Sep 06, 2006	43.03	43.14	42.78	42.88	1,121,774	-0.47(-1.09%)
Sep 05, 2006	43.27	43.37	43.09	43.35	1,472,965	+0.08(+0.20%)
Sep 01, 2006	43.17	43.30	43.01	43.27	781,713	+0.34(+0.79%)
Aug 31, 2006	43.01	43.09	42.90	42.93	1,421,695	-0.03(-0.08%)
Aug 30, 2006	42.87	43.02	42.81	42.96	1,764,479	+0.19(+0.43%)
Aug 29, 2006	42.65	42.89	42.49	42.78	617,958	+0.15(+0.36%)
Aug 28, 2006	42.42	42.78	42.36	42.62	688,883	+0.27(+0.64%)
Aug 25, 2006	42.29	42.56	42.24	42.35	418,918	-0.05(-0.12%)
Aug 24, 2006	42.51	42.54	42.18	42.41	1,604,158	-0.06(-0.14%)
Aug 23, 2006	42.64	42.74	42.23	42.46	1,192,817	-0.14(-0.32%)
Aug 22, 2006	42.58	42.77	42.46	42.60	1,763,532	-0.08(-0.18%)
Aug 21, 2006	42.68	42.69	42.49	42.68	1,433,891	-0.15(-0.35%)
Aug 18, 2006	42.82	42.88	42.54	42.83	891,120	+0.11(+0.26%)
Aug 17, 2006	42.51	42.91	42.48	42.72	1,161,677	+0.06(+0.14%)
Aug 16, 2006	42.19	42.68	42.18	42.66	683,318	+0.62(+1.47%)
Aug 15, 2006	41.84	42.10	41.73	42.04	559,939	+0.61(+1.47%)
Aug 14, 2006	41.56	41.81	41.37	41.43	885,436	+0.11(+0.27%)
Aug 11, 2006	41.48	41.48	41.13	41.32	453,730	-0.20(-0.49%)
Aug 10, 2006	41.23	41.55	41.12	41.53	497,658	+0.27(+0.66%)
Aug 09, 2006	41.74	41.89	41.22	41.26	409,328	-0.14(-0.35%)
Aug 08, 2006	41.76	41.81	41.30	41.40	408,854	-0.22(-0.53%)
Aug 07, 2006	41.68	41.72	41.49	41.62	734,351	-0.17(-0.40%)
Aug 04, 2006	42.19	42.32	41.53	41.79	863,887	-0.08(-0.18%)
Aug 03, 2006	41.55	41.97	41.39	41.86	854,888	+0.19(+0.45%)
Aug 02, 2006	41.59	41.88	41.43	41.68	584,568	+0.29(+0.69%)
Aug 01, 2006	41.54	41.54	41.19	41.39	1,439,693	-0.35(-0.83%)
Jul 31, 2006	41.67	41.83	41.56	41.74	889,225	-0.02(-0.04%)
Jul 28, 2006	41.47	41.81	41.32	41.75	725,470	+0.46(+1.12%)
Jul 27, 2006	41.65	41.67	41.14	41.29	1,036,640	-0.15(-0.37%)
Jul 26, 2006	41.42	41.62	41.18	41.44	579,950	+0.00(+0.00%)
Jul 25, 2006	41.32	41.70	41.10	41.44	684,502	+0.18(+0.43%)
Jul 24, 2006	40.75	41.36	40.75	41.26	819,958	+0.79(+1.96%)
Jul 21, 2006	41.05	41.05	40.47	40.47	1,360,006	-0.50(-1.22%)
Jul 20, 2006	41.71	41.71	40.87	40.97	408,499	-0.41(-1.00%)
Jul 19, 2006	40.83	41.63	40.83	41.38	1,763,651	+0.63(+1.55%)
Jul 18, 2006	40.88	40.91	40.24	40.75	615,827	+0.02(+0.04%)
Jul 17, 2006	40.59	40.94	40.45	40.73	478,003	+0.12(+0.29%)
Jul 14, 2006	40.99	41.01	40.44	40.61	743,350	-0.31(-0.76%)
Jul 13, 2006	41.36	41.54	40.91	40.93	742,284	-0.68(-1.62%)
Jul 12, 2006	42.04	42.18	41.54	41.60	716,590	-0.53(-1.26%)
Jul 11, 2006	41.97	42.21	41.67	42.13	648,270	+0.18(+0.42%)
Jul 10, 2006	42.27	42.29	41.83	41.96	681,542	-0.04(-0.10%)
Jul 07, 2006	42.30	42.40	41.92	42.00	748,323	-0.41(-0.98%)
Jul 06, 2006	42.41	42.64	42.31	42.41	771,649	+0.01(+0.02%)
Jul 05, 2006	42.50	42.60	42.19	42.41	620,445	-0.42(-0.99%)
Jul 03, 2006	42.73	42.83	42.57	42.83	213,958	+0.11(+0.26%)
Jun 30, 2006	42.70	42.78	42.49	42.72	1,375,991	+0.11(+0.26%)
Jun 29, 2006	41.97	42.64	41.88	42.61	736,601	+0.91(+2.19%)
Jun 28, 2006	41.62	41.75	41.39	41.70	1,518,788	+0.20(+0.49%)
Jun 27, 2006	42.04	42.07	41.48	41.49	2,883,531	-0.48(-1.15%)
Jun 26, 2006	41.94	42.04	41.82	41.97	959,677	+0.02(+0.04%)
Jun 23, 2006	41.77	42.23	41.77	41.96	595,224	+0.05(+0.12%)
Jun 22, 2006	42.13	42.19	41.78	41.91	561,360	-0.44(-1.04%)
Jun 21, 2006	41.89	42.52	41.89	42.35	1,247,521	+0.47(+1.13%)
Jun 20, 2006	41.84	42.14	41.78	41.87	637,258	+0.02(+0.04%)
Jun 19, 2006	42.40	42.41	41.75	41.86	854,177	-0.35(-0.84%)
Jun 16, 2006	42.27	42.42	42.08	42.21	1,614,578	-0.14(-0.32%)
Jun 15, 2006	41.72	42.50	41.68	42.35	2,446,022	+0.84(+2.04%)
Jun 14, 2006	41.15	41.55	41.14	41.50	1,557,862	+0.35(+0.86%)
Jun 13, 2006	41.30	41.78	41.13	41.15	1,781,411	-0.27(-0.65%)
Jun 12, 2006	42.21	42.23	41.42	41.42	740,745	-0.65(-1.55%)
Jun 09, 2006	42.22	42.51	42.02	42.07	1,806,040	+0.00(+0.00%)
Jun 08, 2006	42.02	42.37	41.48	42.07	3,021,118	-0.12(-0.28%)
Jun 07, 2006	42.48	42.81	42.19	42.19	791,659	-0.27(-0.64%)
Jun 06, 2006	42.79	42.79	42.17	42.46	864,715	-0.13(-0.32%)
Jun 05, 2006	43.17	43.26	42.52	42.59	823,984	-0.75(-1.73%)
Jun 02, 2006	43.48	43.58	43.14	43.34	512,459	+0.03(+0.06%)

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.