Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	50.02	51.37	49.67	49.90	2,770,530	+0.06(+0.11%)
May 30, 2007	48.27	49.90	47.16	49.84	3,540,295	+2.41(+5.08%)
May 29, 2007	46.87	47.74	46.38	47.43	1,893,210	+1.40(+3.04%)
May 25, 2007	46.72	46.72	45.64	46.03	2,211,120	+0.27(+0.58%)
May 24, 2007	47.28	47.28	45.33	45.77	2,535,425	-1.23(-2.62%)
May 23, 2007	47.29	47.96	46.91	47.00	2,225,653	-0.42(-0.88%)
May 22, 2007	47.31	47.59	46.76	47.42	3,458,115	+0.25(+0.52%)
May 21, 2007	46.22	47.82	46.22	47.17	2,795,694	+0.80(+1.72%)
May 18, 2007	46.68	46.75	45.86	46.37	2,311,502	-0.31(-0.67%)
May 17, 2007	47.79	47.81	46.24	46.69	2,688,831	-1.36(-2.83%)
May 16, 2007	49.14	49.17	47.88	48.05	1,667,260	-0.86(-1.76%)
May 15, 2007	49.70	50.13	48.88	48.90	2,221,524	-0.69(-1.38%)
May 14, 2007	49.06	49.85	49.06	49.59	2,031,389	+0.54(+1.10%)
May 11, 2007	49.56	49.56	48.84	49.05	2,317,161	+0.04(+0.09%)
May 10, 2007	49.93	50.02	48.98	49.00	1,733,093	-1.07(-2.14%)
May 09, 2007	50.04	50.29	49.48	50.07	2,162,510	-0.13(-0.27%)
May 08, 2007	50.12	50.54	50.11	50.21	1,313,901	-0.17(-0.33%)
May 07, 2007	50.11	50.54	50.11	50.38	1,548,496	+0.26(+0.52%)
May 04, 2007	51.07	51.08	49.78	50.11	2,125,560	-1.00(-1.95%)
May 03, 2007	51.37	51.60	50.78	51.11	1,224,215	+0.02(+0.03%)
May 02, 2007	51.12	51.29	50.58	51.09	1,800,064	+0.03(+0.07%)
May 01, 2007	52.15	52.20	50.62	51.06	1,979,108	-0.96(-1.85%)
Apr 30, 2007	52.19	53.24	52.03	52.03	1,359,477	-1.11(-2.09%)
Apr 27, 2007	53.27	53.40	53.02	53.14	884,340	-0.29(-0.54%)
Apr 26, 2007	53.55	53.85	53.19	53.43	690,224	-0.23(-0.44%)
Apr 25, 2007	53.92	55.39	53.19	53.66	957,587	+0.12(+0.22%)
Apr 24, 2007	54.35	54.37	53.30	53.54	810,044	-0.59(-1.09%)
Apr 23, 2007	53.35	54.40	53.33	54.13	946,546	+0.77(+1.45%)
Apr 20, 2007	53.85	53.92	53.20	53.36	1,306,188	+0.05(+0.09%)
Apr 19, 2007	53.52	53.61	53.00	53.31	1,317,818	-0.31(-0.58%)
Apr 18, 2007	52.75	53.95	52.75	53.62	1,934,525	-0.08(-0.16%)
Apr 17, 2007	52.13	53.84	52.04	53.70	3,273,721	+1.58(+3.03%)
Apr 16, 2007	52.74	52.96	52.00	52.13	1,673,653	-0.26(-0.50%)
Apr 13, 2007	51.96	52.48	51.76	52.39	1,337,757	+0.32(+0.61%)
Apr 12, 2007	52.41	52.47	51.73	52.07	1,491,258	-0.54(-1.03%)
Apr 11, 2007	52.91	53.82	52.48	52.61	1,309,504	-1.24(-2.31%)
Apr 10, 2007	53.80	54.07	53.51	53.85	1,057,990	+0.24(+0.45%)
Apr 09, 2007	53.80	53.85	53.43	53.61	1,016,148	-0.26(-0.48%)
Apr 05, 2007	54.19	54.39	53.77	53.87	1,000,358	-0.40(-0.73%)
Apr 04, 2007	54.39	54.44	53.72	54.27	1,958,744	-0.12(-0.23%)
Apr 03, 2007	53.85	54.40	53.69	54.39	1,997,617	+0.83(+1.54%)
Apr 02, 2007	52.92	53.68	52.49	53.56	1,382,241	+0.79(+1.49%)
Mar 30, 2007	52.34	53.03	52.22	52.78	2,234,618	+0.44(+0.84%)
Mar 29, 2007	52.76	53.10	52.15	52.34	1,473,054	+0.07(+0.13%)
Mar 28, 2007	52.24	52.97	51.53	52.27	2,111,031	-0.28(-0.53%)
Mar 27, 2007	53.07	53.29	52.27	52.55	1,541,883	-0.87(-1.63%)
Mar 26, 2007	54.40	54.40	52.92	53.42	1,716,957	-0.93(-1.70%)
Mar 23, 2007	54.30	54.90	54.16	54.35	1,143,856	+0.11(+0.21%)
Mar 22, 2007	54.52	54.72	54.02	54.23	1,226,367	-0.28(-0.52%)
Mar 21, 2007	53.52	54.72	52.99	54.52	2,376,501	+1.13(+2.11%)
Mar 20, 2007	52.90	53.46	52.65	53.39	2,583,497	-0.49(-0.91%)
Mar 19, 2007	53.94	54.13	53.49	53.88	1,441,972	+0.48(+0.90%)
Mar 16, 2007	54.33	54.47	53.30	53.40	2,392,824	-0.94(-1.72%)
Mar 15, 2007	53.23	54.42	53.23	54.34	2,157,527	+0.96(+1.81%)
Mar 14, 2007	53.02	53.61	52.16	53.38	2,623,866	+0.47(+0.89%)
Mar 13, 2007	55.03	54.46	52.85	52.91	2,452,555	-2.12(-3.85%)
Mar 12, 2007	54.61	55.53	54.48	55.03	2,385,111	-0.27(-0.48%)
Mar 09, 2007	54.60	55.34	54.50	55.29	1,487,174	+0.84(+1.55%)
Mar 08, 2007	54.13	55.25	54.13	54.45	1,759,461	+0.77(+1.44%)
Mar 07, 2007	54.45	54.53	53.18	53.68	2,136,501	-0.87(-1.59%)
Mar 06, 2007	53.24	54.74	53.24	54.55	2,382,241	+1.81(+3.42%)
Mar 05, 2007	53.81	54.46	52.66	52.74	2,174,170	-1.72(-3.15%)
Mar 02, 2007	55.75	56.01	54.45	54.46	2,881,793	-1.58(-2.83%)
Mar 01, 2007	55.36	56.90	54.21	56.04	3,025,904	-0.42(-0.74%)
Feb 28, 2007	57.97	58.58	56.27	56.46	5,272,824	-0.41(-0.72%)
Feb 27, 2007	59.06	59.52	56.87	56.87	2,412,555	-2.43(-4.09%)
Feb 26, 2007	59.40	60.71	58.26	59.29	2,535,355	-0.01(-0.02%)
Feb 23, 2007	60.90	61.09	58.85	59.30	3,379,730	-1.99(-3.25%)
Feb 22, 2007	62.13	62.16	61.15	61.29	1,811,300	-0.79(-1.27%)
Feb 21, 2007	62.62	62.82	61.85	62.08	1,111,210	-0.67(-1.07%)
Feb 20, 2007	62.41	63.00	61.60	62.75	1,418,295	+0.33(+0.54%)
Feb 16, 2007	62.05	62.72	61.51	62.41	1,535,605	+0.18(+0.30%)
Feb 15, 2007	61.74	62.66	61.44	62.23	1,016,322	+0.73(+1.19%)
Feb 14, 2007	62.75	62.75	61.19	61.50	1,615,084	-0.31(-0.51%)
Feb 13, 2007	61.16	61.98	60.38	61.81	2,200,469	+0.81(+1.33%)
Feb 12, 2007	62.85	62.85	60.49	61.00	2,699,260	-1.66(-2.65%)
Feb 09, 2007	64.14	64.44	60.91	62.66	3,986,187	-1.61(-2.51%)
Feb 08, 2007	64.11	65.32	64.02	64.27	2,432,107	+0.02(+0.03%)
Feb 07, 2007	62.33	64.87	61.95	64.26	2,942,062	+1.98(+3.19%)
Feb 06, 2007	61.66	62.38	61.38	62.27	1,716,232	+0.82(+1.33%)
Feb 05, 2007	61.07	61.51	61.07	61.45	989,596	+0.34(+0.56%)
Feb 02, 2007	61.21	61.27	60.75	61.11	1,300,448	+0.11(+0.17%)
Feb 01, 2007	60.63	61.01	60.21	61.01	1,113,363	+0.37(+0.62%)
Jan 31, 2007	60.04	61.00	59.70	60.63	1,250,223	+0.65(+1.08%)
Jan 30, 2007	59.51	59.99	58.99	59.99	1,060,448	+0.89(+1.50%)
Jan 29, 2007	58.96	59.42	58.47	59.10	1,145,650	+0.13(+0.23%)
Jan 26, 2007	58.48	59.08	58.05	58.97	1,570,762	+0.49(+0.84%)
Jan 25, 2007	58.38	59.17	57.90	58.48	1,801,255	+0.38(+0.66%)
Jan 24, 2007	57.51	58.11	57.32	58.09	1,206,995	+0.65(+1.13%)
Jan 23, 2007	57.28	57.65	56.90	57.44	1,369,685	+0.25(+0.43%)
Jan 22, 2007	57.94	58.02	57.05	57.20	1,436,053	-0.85(-1.46%)
Jan 19, 2007	57.55	58.82	57.43	58.05	1,348,699	+0.16(+0.28%)
Jan 18, 2007	58.34	58.41	57.76	57.89	755,515	-0.34(-0.58%)
Jan 17, 2007	58.28	58.67	57.68	58.23	1,056,681	-0.23(-0.40%)
Jan 16, 2007	57.51	58.78	57.51	58.46	1,149,058	+1.05(+1.83%)
Jan 12, 2007	57.00	57.62	56.77	57.41	1,156,053	+0.37(+0.65%)
Jan 11, 2007	56.00	57.54	56.00	57.04	1,733,631	+0.71(+1.26%)
Jan 10, 2007	55.03	56.49	54.79	56.34	2,027,443	+1.25(+2.28%)
Jan 09, 2007	54.61	55.37	54.31	55.08	1,323,407	+0.78(+1.44%)
Jan 08, 2007	53.55	54.44	53.53	54.30	1,046,815	+0.20(+0.36%)
Jan 05, 2007	54.69	54.69	53.83	54.11	1,337,219	-0.77(-1.41%)
Jan 04, 2007	55.00	55.19	54.55	54.88	1,496,681	-0.41(-0.75%)
Jan 03, 2007	54.82	55.40	54.66	55.29	1,701,524	+0.94(+1.72%)
Dec 29, 2006	54.46	54.66	54.26	54.36	792,824	+0.00(+0.00%)
Dec 28, 2006	54.12	54.44	53.75	54.36	775,425	+0.35(+0.64%)
Dec 27, 2006	53.15	54.01	53.08	54.01	2,036,950	+1.14(+2.15%)
Dec 26, 2006	52.41	53.17	52.41	52.87	540,986	+0.40(+0.75%)
Dec 22, 2006	53.38	53.38	52.47	52.48	1,094,349	-0.76(-1.43%)
Dec 21, 2006	53.78	54.13	53.11	53.24	762,152	-0.48(-0.89%)
Dec 20, 2006	53.32	53.94	53.19	53.72	819,192	+0.54(+1.01%)
Dec 19, 2006	53.32	53.45	52.78	53.19	1,697,936	-0.39(-0.73%)
Dec 18, 2006	53.85	53.87	53.42	53.58	1,346,726	-0.03(-0.06%)
Dec 15, 2006	54.22	54.48	53.33	53.61	1,606,098	-0.53(-0.98%)
Dec 14, 2006	53.55	54.36	53.55	54.14	1,069,775	+0.59(+1.10%)
Dec 13, 2006	53.85	53.96	53.16	53.55	1,020,986	-0.31(-0.58%)
Dec 12, 2006	54.58	54.62	53.70	53.86	1,393,183	+0.40(+0.74%)
Dec 11, 2006	52.93	53.52	52.76	53.46	794,259	+0.40(+0.76%)
Dec 08, 2006	52.85	53.38	52.77	53.06	525,381	+0.18(+0.34%)
Dec 07, 2006	53.32	53.41	52.64	52.88	930,941	-0.32(-0.60%)
Dec 06, 2006	53.49	53.83	52.75	53.20	1,014,528	-0.54(-1.01%)
Dec 05, 2006	54.35	54.43	53.73	53.74	1,565,201	-0.74(-1.36%)
Dec 04, 2006	53.69	54.63	53.59	54.48	935,246	+1.29(+2.42%)
Dec 01, 2006	53.55	53.90	52.65	53.20	973,452	-0.48(-0.89%)
Nov 30, 2006	53.24	53.79	52.98	53.68	973,273	+0.45(+0.84%)
Nov 29, 2006	52.72	53.58	52.43	53.23	1,033,721	+0.50(+0.94%)
Nov 28, 2006	52.72	52.88	52.35	52.73	1,322,869	+0.02(+0.03%)
Nov 27, 2006	53.61	53.87	52.57	52.72	1,618,475	-0.90(-1.68%)
Nov 24, 2006	52.96	53.75	52.95	53.62	262,959	+0.38(+0.71%)
Nov 22, 2006	52.91	53.48	52.72	53.24	778,654	+0.24(+0.45%)
Nov 21, 2006	52.27	53.41	52.22	53.00	1,339,192	+0.65(+1.25%)
Nov 20, 2006	50.78	53.72	50.73	52.35	2,503,497	+2.65(+5.33%)
Nov 17, 2006	49.48	49.77	49.44	49.70	949,058	+0.14(+0.28%)
Nov 16, 2006	49.28	49.68	48.95	49.56	1,344,394	+0.25(+0.50%)
Nov 15, 2006	49.14	49.56	48.99	49.32	1,213,632	+0.18(+0.36%)
Nov 14, 2006	48.53	49.20	48.52	49.14	1,345,111	+0.47(+0.96%)
Nov 13, 2006	48.47	48.83	48.43	48.67	650,762	+0.17(+0.36%)
Nov 10, 2006	48.32	48.61	48.00	48.50	505,112	+0.29(+0.60%)
Nov 09, 2006	48.65	48.82	48.17	48.21	814,887	-0.30(-0.62%)
Nov 08, 2006	48.48	48.58	47.78	48.51	1,171,479	+0.01(+0.01%)
Nov 07, 2006	48.95	49.15	48.50	48.50	1,062,600	-0.44(-0.90%)
Nov 06, 2006	48.34	49.03	48.25	48.94	980,627	+0.83(+1.71%)
Nov 03, 2006	48.73	48.84	47.55	48.12	1,703,856	-0.35(-0.72%)
Nov 02, 2006	49.53	49.72	48.12	48.47	1,193,721	-1.29(-2.59%)
Nov 01, 2006	50.09	50.37	49.46	49.76	826,188	-0.26(-0.51%)
Oct 31, 2006	50.09	50.17	49.43	50.01	846,636	+0.26(+0.53%)
Oct 30, 2006	49.37	49.76	48.84	49.75	830,851	+0.49(+1.00%)
Oct 27, 2006	49.72	49.72	49.14	49.26	1,102,241	-0.69(-1.37%)
Oct 26, 2006	49.61	49.95	49.37	49.95	565,201	+0.39(+0.79%)
Oct 25, 2006	49.57	49.72	49.11	49.56	704,573	+0.12(+0.25%)
Oct 24, 2006	49.34	49.70	49.17	49.43	713,363	-0.18(-0.37%)
Oct 23, 2006	49.07	49.73	48.85	49.62	721,614	+0.42(+0.85%)
Oct 20, 2006	49.61	49.61	49.07	49.20	746,188	-0.30(-0.60%)
Oct 19, 2006	49.77	49.90	49.36	49.49	681,255	-0.39(-0.78%)
Oct 18, 2006	49.76	49.95	49.46	49.89	929,327	+0.48(+0.97%)
Oct 17, 2006	49.68	49.73	49.13	49.41	1,179,551	-0.52(-1.04%)
Oct 16, 2006	49.56	50.01	49.56	49.92	806,277	+0.36(+0.73%)
Oct 13, 2006	49.67	49.81	49.28	49.56	1,524,663	-0.33(-0.66%)
Oct 12, 2006	49.79	50.00	49.40	49.89	920,358	+0.09(+0.19%)
Oct 11, 2006	49.34	50.04	49.24	49.80	1,639,640	+0.46(+0.93%)
Oct 10, 2006	49.48	49.80	48.86	49.34	1,310,672	-0.18(-0.37%)
Oct 09, 2006	49.22	49.61	48.78	49.52	920,358	+0.33(+0.68%)
Oct 06, 2006	49.87	49.87	49.02	49.19	813,811	-0.71(-1.42%)
Oct 05, 2006	49.57	49.95	49.43	49.90	1,220,806	+0.25(+0.51%)
Oct 04, 2006	48.32	49.65	48.22	49.65	1,237,667	+1.32(+2.73%)
Oct 03, 2006	47.87	48.40	47.78	48.32	1,132,735	+0.52(+1.10%)
Oct 02, 2006	48.00	48.29	47.48	47.80	611,479	-0.14(-0.29%)
Sep 29, 2006	48.06	48.32	47.94	47.94	1,176,322	+0.02(+0.05%)
Sep 28, 2006	48.17	48.22	47.79	47.92	800,537	-0.17(-0.35%)
Sep 27, 2006	47.63	48.20	47.40	48.08	1,290,762	+0.31(+0.65%)
Sep 26, 2006	47.95	48.07	47.63	47.77	1,128,250	-0.37(-0.78%)
Sep 25, 2006	48.39	48.40	47.70	48.15	1,703,676	-0.25(-0.51%)
Sep 22, 2006	48.23	48.46	47.87	48.39	1,577,936	+0.18(+0.37%)
Sep 21, 2006	48.56	48.80	47.86	48.21	1,078,026	-0.47(-0.96%)
Sep 20, 2006	49.62	49.76	48.60	48.68	2,128,609	-0.96(-1.93%)
Sep 19, 2006	48.89	49.67	48.84	49.64	1,018,116	+0.83(+1.70%)
Sep 18, 2006	49.04	49.23	48.68	48.81	1,221,703	-0.74(-1.50%)
Sep 15, 2006	49.47	49.72	49.29	49.55	3,612,376	+0.43(+0.87%)
Sep 14, 2006	48.78	49.14	48.45	49.12	1,085,739	+0.04(+0.09%)
Sep 13, 2006	48.53	49.27	48.44	49.08	955,874	+0.22(+0.46%)
Sep 12, 2006	48.63	48.85	48.18	48.85	1,346,726	+0.49(+1.01%)
Sep 11, 2006	47.95	48.59	47.95	48.36	1,049,865	+0.01(+0.01%)
Sep 08, 2006	47.92	48.40	47.36	48.36	1,306,546	+0.57(+1.19%)
Sep 07, 2006	47.95	48.19	47.71	47.79	1,595,515	-0.49(-1.02%)
Sep 06, 2006	48.42	48.63	48.19	48.28	2,523,945	-0.26(-0.53%)
Sep 05, 2006	48.34	48.59	48.13	48.54	1,483,228	+0.21(+0.44%)
Sep 01, 2006	48.46	48.70	48.24	48.32	1,146,188	+0.02(+0.03%)
Aug 31, 2006	48.09	48.45	48.09	48.31	1,303,856	-0.11(-0.23%)
Aug 30, 2006	48.11	48.73	47.97	48.42	1,453,632	+0.51(+1.07%)
Aug 29, 2006	47.74	47.93	47.54	47.91	959,102	+0.17(+0.35%)
Aug 28, 2006	47.49	47.92	47.49	47.74	1,952,465	+0.26(+0.54%)
Aug 25, 2006	47.55	47.68	47.31	47.48	878,385	-0.14(-0.30%)
Aug 24, 2006	47.66	47.82	47.50	47.63	1,994,080	+0.07(+0.15%)
Aug 23, 2006	47.92	47.92	47.25	47.55	2,647,712	-0.11(-0.23%)
Aug 22, 2006	49.34	49.46	47.67	47.67	9,158,922	-1.45(-2.95%)
Aug 21, 2006	47.95	49.26	47.92	49.12	1,530,762	+1.12(+2.32%)
Aug 18, 2006	48.02	48.33	47.96	48.00	1,301,883	+0.00(+0.00%)
Aug 17, 2006	47.89	48.30	47.74	48.00	962,152	+0.11(+0.22%)
Aug 16, 2006	47.75	48.01	47.52	47.89	1,435,336	+0.63(+1.33%)
Aug 15, 2006	47.06	47.38	46.80	47.26	1,157,847	+0.76(+1.64%)
Aug 14, 2006	46.36	46.76	46.22	46.50	903,138	+0.67(+1.46%)
Aug 11, 2006	46.23	46.40	45.59	45.83	738,654	-0.41(-0.88%)
Aug 10, 2006	45.91	46.36	45.38	46.24	633,901	+0.33(+0.72%)
Aug 09, 2006	46.33	46.33	45.79	45.91	746,367	-0.05(-0.11%)
Aug 08, 2006	46.84	46.94	45.95	45.96	1,051,838	-0.87(-1.86%)
Aug 07, 2006	47.66	47.75	46.77	46.83	1,046,815	-0.96(-2.02%)
Aug 04, 2006	47.11	47.82	46.86	47.79	1,484,842	+1.30(+2.79%)
Aug 03, 2006	44.93	46.96	44.85	46.50	2,387,443	+1.56(+3.47%)
Aug 02, 2006	44.82	45.03	44.46	44.93	1,241,434	+0.28(+0.64%)
Aug 01, 2006	44.54	44.90	44.24	44.65	1,305,470	-0.11(-0.25%)
Jul 31, 2006	44.50	45.00	44.20	44.76	1,210,403	+0.22(+0.50%)
Jul 28, 2006	44.18	44.58	44.06	44.54	931,838	+0.65(+1.49%)
Jul 27, 2006	43.82	44.24	43.64	43.89	830,493	+0.33(+0.77%)
Jul 26, 2006	43.15	43.58	43.11	43.55	814,170	+0.32(+0.75%)
Jul 25, 2006	42.97	43.36	42.94	43.23	667,264	+0.16(+0.38%)
Jul 24, 2006	42.15	43.07	42.12	43.07	669,955	+0.92(+2.18%)
Jul 21, 2006	43.27	43.27	42.06	42.15	1,191,389	-0.84(-1.96%)
Jul 20, 2006	43.37	43.68	42.99	42.99	1,093,093	-0.21(-0.49%)
Jul 19, 2006	42.67	43.28	42.68	43.20	1,768,430	+0.53(+1.24%)
Jul 18, 2006	42.78	43.04	42.28	42.67	2,115,335	-0.11(-0.26%)
Jul 17, 2006	43.07	43.26	42.65	42.78	1,101,345	-0.40(-0.92%)
Jul 14, 2006	43.71	43.71	43.13	43.18	660,807	-0.62(-1.43%)
Jul 13, 2006	44.35	44.58	43.66	43.80	1,493,632	-0.76(-1.70%)
Jul 12, 2006	44.17	44.57	44.10	44.56	1,205,560	+0.46(+1.05%)
Jul 11, 2006	44.04	44.20	43.64	44.10	954,798	+0.06(+0.14%)
Jul 10, 2006	43.62	44.07	43.46	44.04	597,309	+0.43(+0.98%)
Jul 07, 2006	43.72	44.07	43.48	43.61	897,040	-0.11(-0.26%)
Jul 06, 2006	43.41	43.73	43.38	43.72	1,265,291	+0.31(+0.71%)
Jul 05, 2006	42.97	43.65	42.77	43.41	1,085,380	+0.30(+0.70%)
Jul 03, 2006	42.45	43.16	42.45	43.11	388,161	+0.80(+1.88%)
Jun 30, 2006	41.92	42.65	41.92	42.31	1,043,766	+0.38(+0.92%)
Jun 29, 2006	41.06	41.95	40.85	41.93	934,170	+1.22(+3.00%)
Jun 28, 2006	40.54	40.87	40.50	40.71	886,098	+0.18(+0.44%)
Jun 27, 2006	40.76	40.93	40.41	40.53	682,511	-0.30(-0.74%)
Jun 26, 2006	40.28	40.83	40.18	40.83	943,138	+0.58(+1.44%)
Jun 23, 2006	40.22	40.36	39.94	40.25	980,806	-0.16(-0.39%)
Jun 22, 2006	40.56	40.69	40.22	40.41	941,165	-0.44(-1.08%)
Jun 21, 2006	40.42	40.90	40.38	40.85	937,219	+0.38(+0.95%)
Jun 20, 2006	40.89	41.06	40.44	40.46	1,386,905	-0.56(-1.36%)
Jun 19, 2006	40.98	41.39	40.81	41.02	2,989,954	+0.07(+0.16%)
Jun 16, 2006	40.70	41.04	40.63	40.95	954,798	-0.02(-0.05%)
Jun 15, 2006	40.28	41.10	40.22	40.98	936,860	+0.75(+1.87%)
Jun 14, 2006	40.14	40.22	39.76	40.22	1,290,223	+0.08(+0.21%)
Jun 13, 2006	40.25	40.60	40.04	40.14	1,702,959	-0.07(-0.18%)
Jun 12, 2006	41.00	41.00	39.97	40.21	1,513,901	-0.74(-1.80%)
Jun 09, 2006	40.62	41.04	40.45	40.95	617,219	+0.37(+0.92%)
Jun 08, 2006	40.75	41.00	39.83	40.57	1,359,282	-0.17(-0.41%)
Jun 07, 2006	40.61	41.08	40.27	40.74	1,256,681	+0.10(+0.25%)
Jun 06, 2006	41.77	42.34	40.37	40.64	1,482,869	-0.43(-1.06%)
Jun 05, 2006	41.37	42.53	41.05	41.08	1,420,448	-0.43(-1.03%)
Jun 02, 2006	41.07	41.72	41.00	41.51	920,179	+0.44(+1.07%)

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.