Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	45.58	46.49	45.53	46.04	2,862,896	+0.61(+1.35%)
Jun 28, 2007	45.20	45.80	45.20	45.43	3,491,747	-0.19(-0.42%)
Jun 27, 2007	45.36	45.77	45.19	45.62	3,371,707	-0.15(-0.32%)
Jun 26, 2007	46.00	46.53	45.72	45.77	4,196,227	-0.18(-0.38%)
Jun 25, 2007	45.86	46.46	45.68	45.95	3,744,456	-0.07(-0.16%)
Jun 22, 2007	45.58	46.02	45.29	46.02	17,418,816	+0.35(+0.76%)
Jun 21, 2007	45.74	46.13	45.50	45.67	2,866,698	-0.07(-0.14%)
Jun 20, 2007	46.37	46.48	45.66	45.74	3,107,864	-0.32(-0.69%)
Jun 19, 2007	45.78	46.18	45.61	46.06	3,940,403	+0.27(+0.59%)
Jun 18, 2007	46.11	46.20	45.67	45.78	2,546,094	-0.15(-0.32%)
Jun 15, 2007	46.07	46.09	45.63	45.93	2,616,027	+0.16(+0.35%)
Jun 14, 2007	45.86	45.97	45.28	45.77	2,110,474	-0.21(-0.45%)
Jun 13, 2007	45.83	45.97	45.08	45.97	2,879,327	+0.36(+0.79%)
Jun 12, 2007	45.82	46.50	45.61	45.61	2,743,535	-0.29(-0.64%)
Jun 11, 2007	45.13	46.18	45.10	45.91	1,716,895	+0.78(+1.73%)
Jun 08, 2007	44.58	45.17	44.31	45.13	2,177,012	+0.43(+0.96%)
Jun 07, 2007	45.14	45.40	44.70	44.70	1,992,471	-0.63(-1.40%)
Jun 06, 2007	45.30	45.61	45.20	45.33	1,463,155	-0.30(-0.66%)
Jun 05, 2007	45.22	45.97	45.22	45.64	1,662,850	+0.22(+0.49%)
Jun 04, 2007	45.08	45.45	44.94	45.42	1,369,051	+0.16(+0.36%)
Jun 01, 2007	45.34	45.66	44.99	45.25	1,237,062	-0.09(-0.19%)
May 31, 2007	44.34	45.64	44.34	45.34	2,029,352	+0.38(+0.84%)
May 30, 2007	44.60	45.13	44.38	44.97	1,956,758	+0.04(+0.10%)
May 29, 2007	45.34	45.43	44.83	44.92	2,399,032	-0.24(-0.54%)
May 25, 2007	44.81	45.25	44.67	45.16	1,232,938	+0.58(+1.30%)
May 24, 2007	45.21	45.21	44.54	44.58	1,839,464	-0.36(-0.80%)
May 23, 2007	45.78	45.86	44.91	44.94	1,976,046	-0.81(-1.77%)
May 22, 2007	45.75	45.90	45.39	45.75	1,084,638	+0.01(+0.02%)
May 21, 2007	45.39	45.85	45.31	45.75	1,072,576	+0.28(+0.62%)
May 18, 2007	45.29	45.73	45.00	45.47	1,536,331	+0.24(+0.52%)
May 17, 2007	45.61	45.61	45.16	45.23	1,523,447	-0.37(-0.81%)
May 16, 2007	45.66	45.75	45.46	45.60	1,479,618	+0.19(+0.42%)
May 15, 2007	46.09	46.47	45.41	45.41	1,852,536	-0.35(-0.76%)
May 14, 2007	45.75	46.26	45.69	45.75	1,805,350	-0.05(-0.11%)
May 11, 2007	46.14	46.58	45.46	45.81	1,811,193	+0.29(+0.63%)
May 10, 2007	45.15	45.82	45.15	45.52	3,296,343	+0.38(+0.83%)
May 09, 2007	44.68	45.16	44.61	45.14	1,433,778	+0.46(+1.04%)
May 08, 2007	44.48	44.73	44.38	44.68	1,480,672	+0.18(+0.41%)
May 07, 2007	44.34	44.66	44.32	44.49	1,587,812	+0.38(+0.87%)
May 04, 2007	44.46	44.51	44.04	44.11	1,678,113	-0.20(-0.45%)
May 03, 2007	44.74	44.92	44.21	44.31	1,791,364	-0.31(-0.69%)
May 02, 2007	44.15	44.64	44.07	44.62	1,894,000	+0.54(+1.24%)
May 01, 2007	43.96	44.17	43.65	44.07	1,031,473	+0.29(+0.66%)
Apr 30, 2007	44.47	44.52	43.79	43.79	1,317,994	-0.68(-1.52%)
Apr 27, 2007	44.18	44.50	43.83	44.47	1,165,500	+0.26(+0.58%)
Apr 26, 2007	43.45	44.73	43.45	44.21	1,901,626	-0.92(-2.04%)
Apr 25, 2007	44.18	45.14	44.06	45.13	2,544,057	+1.91(+4.41%)
Apr 24, 2007	43.45	43.93	42.87	43.22	2,108,425	+0.41(+0.96%)
Apr 23, 2007	43.11	43.31	42.81	42.81	1,195,238	-0.29(-0.68%)
Apr 20, 2007	43.17	43.25	42.80	43.10	1,523,266	+0.29(+0.69%)
Apr 19, 2007	42.19	43.01	42.19	42.81	941,420	-0.01(-0.02%)
Apr 18, 2007	43.04	43.16	42.80	42.82	2,018,213	-0.23(-0.53%)
Apr 17, 2007	43.08	43.13	42.95	43.04	910,211	-0.04(-0.09%)
Apr 16, 2007	43.08	43.47	42.83	43.08	1,280,923	+0.26(+0.60%)
Apr 13, 2007	42.53	42.91	42.45	42.82	1,004,722	+0.32(+0.76%)
Apr 12, 2007	42.29	42.55	41.95	42.50	1,160,883	+0.28(+0.66%)
Apr 11, 2007	42.54	42.64	42.22	42.22	1,009,275	-0.32(-0.74%)
Apr 10, 2007	42.37	42.77	42.35	42.54	898,262	+0.17(+0.40%)
Apr 09, 2007	42.20	42.38	42.13	42.37	913,742	+0.18(+0.42%)
Apr 05, 2007	42.06	42.34	41.99	42.19	1,216,422	+0.00(+0.00%)
Apr 04, 2007	42.51	42.82	42.06	42.19	1,265,986	-0.32(-0.75%)
Apr 03, 2007	42.13	42.51	42.13	42.51	1,211,397	+0.38(+0.89%)
Apr 02, 2007	41.98	42.20	41.90	42.13	1,661,411	+0.11(+0.26%)
Mar 30, 2007	42.20	42.48	41.89	42.02	2,116,604	-0.24(-0.56%)
Mar 29, 2007	42.49	42.64	42.05	42.26	2,118,136	+0.22(+0.53%)
Mar 28, 2007	42.21	42.40	41.99	42.03	3,610,701	-0.33(-0.78%)
Mar 27, 2007	42.03	42.37	41.90	42.37	2,632,652	+0.14(+0.33%)
Mar 26, 2007	41.79	42.23	41.63	42.23	2,179,321	+0.35(+0.83%)
Mar 23, 2007	41.45	42.09	41.39	41.88	1,654,300	+0.44(+1.07%)
Mar 22, 2007	41.55	41.66	41.28	41.44	1,538,653	-0.10(-0.23%)
Mar 21, 2007	41.44	41.77	41.16	41.53	2,762,138	+0.10(+0.23%)
Mar 20, 2007	40.88	41.64	40.87	41.44	2,410,795	+0.50(+1.22%)
Mar 19, 2007	40.56	41.05	40.56	40.94	1,513,398	+0.46(+1.13%)
Mar 16, 2007	40.72	40.95	40.32	40.48	4,375,751	+0.19(+0.48%)
Mar 15, 2007	39.72	40.76	39.66	40.29	3,507,678	+0.57(+1.45%)
Mar 14, 2007	39.19	39.77	38.88	39.72	4,000,016	+0.52(+1.33%)
Mar 13, 2007	40.29	40.16	39.19	39.19	2,876,627	-1.10(-2.72%)
Mar 12, 2007	40.33	40.50	40.17	40.29	1,635,746	-0.22(-0.55%)
Mar 09, 2007	40.65	40.77	40.30	40.51	1,623,661	-0.12(-0.29%)
Mar 08, 2007	40.64	40.73	40.48	40.63	1,493,301	+0.25(+0.62%)
Mar 07, 2007	40.55	40.77	40.36	40.38	2,011,482	-0.36(-0.89%)
Mar 06, 2007	40.50	40.95	40.36	40.74	2,682,429	+0.39(+0.97%)
Mar 05, 2007	40.75	41.18	40.32	40.35	2,644,679	-0.46(-1.14%)
Mar 02, 2007	40.92	41.27	40.67	40.81	1,865,913	-0.29(-0.70%)
Mar 01, 2007	40.72	41.45	40.52	41.10	2,234,886	-0.24(-0.59%)
Feb 28, 2007	41.14	41.72	41.15	41.34	3,072,558	+0.20(+0.48%)
Feb 27, 2007	42.13	42.84	40.99	41.14	3,095,779	-0.99(-2.34%)
Feb 26, 2007	42.45	42.65	42.01	42.13	1,649,666	-0.28(-0.66%)
Feb 23, 2007	42.81	42.94	42.08	42.41	1,303,328	-0.52(-1.20%)
Feb 22, 2007	43.15	43.33	42.79	42.93	1,384,803	+0.01(+0.03%)
Feb 21, 2007	42.90	43.24	42.88	42.91	1,408,703	-0.30(-0.70%)
Feb 20, 2007	43.08	43.25	42.87	43.21	1,254,307	+0.01(+0.03%)
Feb 16, 2007	42.92	43.39	42.75	43.20	1,649,597	+0.08(+0.19%)
Feb 15, 2007	42.97	43.34	42.93	43.12	1,888,998	+0.18(+0.43%)
Feb 14, 2007	42.82	43.24	42.79	42.93	1,549,171	+0.22(+0.52%)
Feb 13, 2007	43.10	43.14	42.48	42.71	2,459,299	-0.10(-0.22%)
Feb 12, 2007	42.88	43.19	42.72	42.81	2,218,319	-0.07(-0.17%)
Feb 09, 2007	43.49	43.88	42.88	42.88	2,015,556	-0.59(-1.36%)
Feb 08, 2007	43.87	44.07	43.38	43.47	3,887,987	-0.41(-0.92%)
Feb 07, 2007	43.92	44.04	43.61	43.88	1,402,049	-0.20(-0.45%)
Feb 06, 2007	43.67	44.16	43.62	44.07	1,267,751	+0.40(+0.91%)
Feb 05, 2007	43.37	43.80	43.19	43.68	1,587,948	+0.43(+1.00%)
Feb 02, 2007	43.13	43.60	43.01	43.24	1,359,003	+0.18(+0.43%)
Feb 01, 2007	42.62	43.08	42.54	43.06	2,805,863	+0.51(+1.19%)
Jan 31, 2007	44.00	44.04	42.54	42.55	3,023,945	-0.60(-1.40%)
Jan 30, 2007	42.94	43.29	42.87	43.15	1,457,995	+0.22(+0.51%)
Jan 29, 2007	42.45	43.26	42.27	42.93	1,922,810	+0.05(+0.12%)
Jan 26, 2007	43.19	43.49	42.57	42.88	2,070,823	-0.31(-0.72%)
Jan 25, 2007	43.60	43.77	43.06	43.19	1,967,214	-0.38(-0.86%)
Jan 24, 2007	44.25	44.25	43.08	43.57	1,654,757	+0.46(+1.06%)
Jan 23, 2007	42.94	43.52	42.94	43.11	2,060,774	+0.03(+0.07%)
Jan 22, 2007	43.49	43.63	42.77	43.08	2,495,036	-0.59(-1.35%)
Jan 19, 2007	43.74	43.95	43.60	43.67	1,106,973	+0.03(+0.07%)
Jan 18, 2007	44.16	44.17	43.60	43.64	2,068,650	+0.41(+0.95%)
Jan 17, 2007	43.30	43.33	43.01	43.23	2,098,660	-0.04(-0.09%)
Jan 16, 2007	43.55	43.59	43.04	43.26	1,325,462	-0.04(-0.08%)
Jan 12, 2007	43.48	43.62	43.15	43.30	1,656,658	-0.34(-0.78%)
Jan 11, 2007	43.12	43.77	42.82	43.64	1,992,878	+0.53(+1.23%)
Jan 10, 2007	42.96	43.19	42.87	43.11	1,666,843	-0.01(-0.02%)
Jan 09, 2007	43.63	43.75	43.10	43.12	1,771,402	-0.45(-1.03%)
Jan 08, 2007	43.36	43.66	43.07	43.57	1,645,931	+0.02(+0.05%)
Jan 05, 2007	43.63	43.90	43.35	43.54	1,685,174	-0.32(-0.72%)
Jan 04, 2007	44.00	44.19	43.56	43.86	1,858,580	-0.58(-1.31%)
Jan 03, 2007	44.55	44.94	44.24	44.44	1,616,735	-0.16(-0.36%)
Dec 29, 2006	44.77	44.91	44.57	44.61	862,548	-0.27(-0.59%)
Dec 28, 2006	45.06	45.58	44.69	44.87	694,167	-0.17(-0.38%)
Dec 27, 2006	44.92	45.14	44.78	45.04	820,317	+0.24(+0.54%)
Dec 26, 2006	44.26	44.86	44.11	44.80	757,581	+0.48(+1.08%)
Dec 22, 2006	44.63	44.81	44.30	44.32	773,062	-0.35(-0.77%)
Dec 21, 2006	44.84	44.96	44.57	44.66	793,023	+0.01(+0.03%)
Dec 20, 2006	44.81	45.01	44.48	44.65	1,007,845	+0.09(+0.20%)
Dec 19, 2006	44.33	44.72	43.99	44.56	1,540,692	+0.01(+0.03%)
Dec 18, 2006	44.94	44.94	44.49	44.55	851,142	-0.17(-0.38%)
Dec 15, 2006	44.86	45.09	44.45	44.72	1,840,384	-0.09(-0.20%)
Dec 14, 2006	44.95	45.01	44.50	44.80	1,815,127	-0.14(-0.31%)
Dec 13, 2006	44.60	45.29	44.40	44.94	2,452,941	+0.29(+0.64%)
Dec 12, 2006	43.24	44.85	43.22	44.66	3,456,441	+1.42(+3.29%)
Dec 11, 2006	42.80	43.30	42.76	43.24	1,117,294	+0.44(+1.03%)
Dec 08, 2006	42.53	42.87	42.42	42.79	1,195,781	+0.34(+0.80%)
Dec 07, 2006	42.92	43.11	42.37	42.45	1,327,363	-0.22(-0.52%)
Dec 06, 2006	42.73	42.90	42.49	42.68	893,237	+0.01(+0.02%)
Dec 05, 2006	42.27	42.82	42.09	42.67	1,411,554	+0.54(+1.28%)
Dec 04, 2006	41.57	42.43	41.57	42.13	2,213,812	+0.61(+1.47%)
Dec 01, 2006	41.39	41.78	41.17	41.52	1,964,362	-0.34(-0.81%)
Nov 30, 2006	42.18	42.30	41.53	41.86	1,963,004	-0.43(-1.03%)
Nov 29, 2006	42.07	42.29	41.99	42.29	1,438,848	+0.27(+0.63%)
Nov 28, 2006	41.78	42.09	41.76	42.03	1,440,885	+0.10(+0.23%)
Nov 27, 2006	42.44	42.63	41.83	41.93	1,394,852	-0.50(-1.18%)
Nov 24, 2006	42.34	42.85	42.34	42.43	435,212	-0.24(-0.55%)
Nov 22, 2006	42.82	42.98	42.57	42.67	970,503	-0.15(-0.34%)
Nov 21, 2006	43.19	43.43	42.69	42.82	1,773,711	-0.11(-0.26%)
Nov 20, 2006	42.65	43.02	42.64	42.93	1,181,116	+0.36(+0.85%)
Nov 17, 2006	42.35	42.83	42.35	42.57	1,311,476	+0.05(+0.12%)
Nov 16, 2006	42.11	42.63	42.07	42.51	924,605	+0.42(+1.00%)
Nov 15, 2006	42.17	42.34	41.89	42.09	1,197,547	-0.08(-0.19%)
Nov 14, 2006	42.41	42.46	41.67	42.17	1,629,093	-0.33(-0.78%)
Nov 13, 2006	42.31	42.59	42.15	42.51	985,304	+0.07(+0.17%)
Nov 10, 2006	41.78	42.50	41.72	42.43	1,289,342	+0.84(+2.02%)
Nov 09, 2006	42.11	42.15	41.50	41.59	1,338,363	-0.64(-1.52%)
Nov 08, 2006	42.24	42.43	42.03	42.23	680,452	-0.05(-0.12%)
Nov 07, 2006	41.61	42.51	41.61	42.29	1,136,440	+0.53(+1.27%)
Nov 06, 2006	41.50	41.87	41.48	41.76	2,068,922	+0.09(+0.21%)
Nov 03, 2006	41.90	42.13	41.54	41.67	1,325,191	-0.07(-0.18%)
Nov 02, 2006	41.94	41.94	41.50	41.74	1,632,895	-0.39(-0.93%)
Nov 01, 2006	42.41	42.44	41.88	42.13	1,753,478	-0.03(-0.07%)
Oct 31, 2006	42.70	42.76	42.00	42.16	1,362,941	-0.31(-0.73%)
Oct 30, 2006	42.27	42.75	42.09	42.47	2,096,488	-0.07(-0.17%)
Oct 27, 2006	43.40	43.45	42.51	42.54	2,243,007	-0.86(-1.99%)
Oct 26, 2006	43.45	43.49	43.04	43.40	1,497,103	+0.44(+1.03%)
Oct 25, 2006	43.08	43.63	42.20	42.96	3,791,711	+0.48(+1.13%)
Oct 24, 2006	42.12	42.56	41.94	42.48	2,032,937	+0.40(+0.94%)
Oct 23, 2006	41.46	42.30	41.39	42.09	1,616,464	+0.37(+0.88%)
Oct 20, 2006	42.20	42.20	41.63	41.72	1,973,868	-0.24(-0.58%)
Oct 19, 2006	42.42	42.43	41.92	41.96	1,249,962	-0.64(-1.50%)
Oct 18, 2006	42.86	43.04	42.58	42.60	1,013,141	+0.03(+0.07%)
Oct 17, 2006	42.23	42.71	42.20	42.57	1,448,218	+0.07(+0.16%)
Oct 16, 2006	42.96	43.02	42.51	42.51	1,549,654	-0.43(-0.99%)
Oct 13, 2006	42.47	43.37	42.34	42.93	3,262,259	+0.54(+1.27%)
Oct 12, 2006	42.31	42.40	42.09	42.40	1,614,563	+0.25(+0.59%)
Oct 11, 2006	42.01	42.32	41.84	42.15	1,902,441	+0.13(+0.32%)
Oct 10, 2006	41.61	42.02	41.58	42.01	1,598,811	+0.49(+1.17%)
Oct 09, 2006	41.45	41.53	41.20	41.53	685,612	+0.08(+0.20%)
Oct 06, 2006	41.67	41.70	41.27	41.45	1,137,527	-0.35(-0.85%)
Oct 05, 2006	41.35	41.84	41.30	41.80	2,280,485	+0.49(+1.18%)
Oct 04, 2006	40.76	41.34	40.67	41.31	2,497,888	+0.49(+1.19%)
Oct 03, 2006	39.88	41.15	39.88	40.83	1,996,681	+0.99(+2.50%)
Oct 02, 2006	40.31	40.31	39.69	39.83	2,093,364	-0.47(-1.17%)
Sep 29, 2006	40.78	40.78	40.28	40.30	982,045	-0.32(-0.80%)
Sep 28, 2006	40.36	40.81	40.30	40.63	1,977,670	+0.29(+0.71%)
Sep 27, 2006	40.88	40.96	40.30	40.34	1,515,842	-0.87(-2.11%)
Sep 26, 2006	40.51	41.31	40.47	41.21	2,154,199	+0.66(+1.62%)
Sep 25, 2006	40.28	40.72	40.18	40.55	1,931,772	+0.48(+1.19%)
Sep 22, 2006	40.41	40.43	40.01	40.08	1,551,420	-0.21(-0.53%)
Sep 21, 2006	40.61	40.61	40.18	40.29	1,407,073	-0.20(-0.49%)
Sep 20, 2006	40.65	40.69	40.30	40.49	3,420,592	+0.11(+0.27%)
Sep 19, 2006	40.50	40.65	40.28	40.38	926,099	-0.09(-0.22%)
Sep 18, 2006	40.58	40.91	40.40	40.47	1,040,300	-0.32(-0.79%)
Sep 15, 2006	40.92	40.93	40.39	40.79	1,467,093	+0.04(+0.09%)
Sep 14, 2006	40.97	41.06	40.59	40.75	1,017,758	-0.47(-1.14%)
Sep 13, 2006	41.24	41.26	40.87	41.22	1,312,019	+0.04(+0.09%)
Sep 12, 2006	40.69	41.20	40.32	41.19	1,804,128	+0.49(+1.21%)
Sep 11, 2006	40.50	41.53	40.47	40.69	2,543,378	+0.24(+0.60%)
Sep 08, 2006	39.89	40.68	39.65	40.45	1,350,176	+0.60(+1.50%)
Sep 07, 2006	39.42	39.98	38.99	39.86	2,023,296	+0.43(+1.10%)
Sep 06, 2006	39.35	39.66	39.32	39.42	1,258,110	-0.25(-0.63%)
Sep 05, 2006	39.84	40.03	39.53	39.67	1,711,111	-0.11(-0.28%)
Sep 01, 2006	39.94	39.94	39.50	39.78	1,133,724	+0.12(+0.30%)
Aug 31, 2006	38.97	39.69	38.92	39.66	1,947,252	+0.90(+2.32%)
Aug 30, 2006	38.79	39.03	38.70	38.77	740,743	-0.02(-0.06%)
Aug 29, 2006	38.59	38.79	38.30	38.79	1,216,557	+0.11(+0.29%)
Aug 28, 2006	38.32	38.92	38.29	38.68	966,701	+0.29(+0.75%)
Aug 25, 2006	38.26	38.50	38.10	38.39	973,898	-0.10(-0.25%)
Aug 24, 2006	38.67	38.71	38.45	38.49	806,059	-0.02(-0.06%)
Aug 23, 2006	38.26	38.54	38.23	38.51	769,124	+0.16(+0.42%)
Aug 22, 2006	38.49	38.51	38.19	38.35	1,353,979	-0.15(-0.38%)
Aug 21, 2006	38.36	38.60	38.28	38.49	1,242,629	+0.14(+0.36%)
Aug 18, 2006	38.12	38.58	37.98	38.35	1,788,105	+0.26(+0.68%)
Aug 17, 2006	37.51	38.10	37.42	38.10	1,232,445	+0.58(+1.55%)
Aug 16, 2006	37.34	37.56	37.23	37.51	912,656	+0.42(+1.13%)
Aug 15, 2006	37.06	37.14	36.65	37.09	1,107,109	+0.42(+1.14%)
Aug 14, 2006	36.79	36.87	36.47	36.67	1,307,538	+0.36(+0.99%)
Aug 11, 2006	36.49	36.70	36.17	36.31	1,414,677	-0.37(-1.00%)
Aug 10, 2006	35.98	36.75	35.98	36.68	1,879,492	+0.60(+1.67%)
Aug 09, 2006	36.64	36.64	35.82	36.08	3,514,968	-0.35(-0.95%)
Aug 08, 2006	37.09	37.09	36.28	36.42	2,082,773	-0.49(-1.32%)
Aug 07, 2006	37.34	37.34	36.84	36.91	1,517,743	-0.42(-1.12%)
Aug 04, 2006	37.78	37.88	37.05	37.33	1,558,481	-0.19(-0.51%)
Aug 03, 2006	37.45	37.69	37.25	37.52	1,342,572	-0.07(-0.20%)
Aug 02, 2006	37.69	37.73	37.32	37.59	1,978,077	-0.11(-0.29%)
Aug 01, 2006	37.96	38.00	37.48	37.70	1,005,944	-0.24(-0.64%)
Jul 31, 2006	38.26	38.32	37.93	37.95	1,446,724	-0.44(-1.15%)
Jul 28, 2006	38.36	38.49	38.21	38.39	1,528,742	+0.10(+0.25%)
Jul 27, 2006	39.36	39.45	38.26	38.29	1,726,319	-0.88(-2.26%)
Jul 26, 2006	39.73	39.77	38.93	39.18	2,548,402	+0.43(+1.12%)
Jul 25, 2006	38.34	38.82	38.28	38.74	2,075,168	+0.41(+1.06%)
Jul 24, 2006	37.77	38.37	37.76	38.34	1,673,225	+0.61(+1.62%)
Jul 21, 2006	38.37	38.37	37.19	37.73	2,341,184	-0.57(-1.48%)
Jul 20, 2006	37.91	38.40	37.70	38.29	1,664,534	+0.52(+1.38%)
Jul 19, 2006	37.29	37.77	37.12	37.77	1,918,872	+0.48(+1.28%)
Jul 18, 2006	37.26	37.41	36.92	37.29	2,137,225	-0.09(-0.24%)
Jul 17, 2006	36.60	37.45	36.44	37.38	1,771,810	+0.78(+2.13%)
Jul 14, 2006	37.00	37.01	36.15	36.60	1,601,391	-0.22(-0.60%)
Jul 13, 2006	37.41	37.48	36.81	36.82	1,792,450	-0.60(-1.59%)
Jul 12, 2006	37.16	37.42	36.87	37.42	1,871,616	+0.39(+1.05%)
Jul 11, 2006	37.04	37.12	36.46	37.03	800,627	+0.04(+0.10%)
Jul 10, 2006	36.67	37.11	36.67	36.99	1,544,087	+0.32(+0.86%)
Jul 07, 2006	36.52	37.08	36.43	36.67	1,052,521	+0.15(+0.42%)
Jul 06, 2006	36.38	36.61	36.14	36.52	1,664,398	+0.09(+0.24%)
Jul 05, 2006	37.48	37.70	36.37	36.43	2,236,353	-0.82(-2.21%)

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.