Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	58.98	59.43	57.86	58.09	1,532,270	-0.67(-1.14%)
May 30, 2007	58.32	58.88	58.20	58.76	2,188,721	-0.27(-0.45%)
May 29, 2007	58.51	59.09	58.59	59.03	648,870	+0.30(+0.52%)
May 25, 2007	58.39	58.84	58.18	58.73	627,399	+0.46(+0.78%)
May 24, 2007	59.39	59.86	58.23	58.27	1,513,025	-1.19(-2.00%)
May 23, 2007	59.08	59.92	58.74	59.46	1,682,325	+0.37(+0.62%)
May 22, 2007	59.45	59.47	58.60	59.09	1,164,191	-0.16(-0.27%)
May 21, 2007	58.85	59.33	58.73	59.25	2,245,928	+0.23(+0.39%)
May 18, 2007	58.76	59.21	58.44	59.02	1,428,433	+0.26(+0.44%)
May 17, 2007	58.69	59.24	58.16	58.76	1,461,889	+0.07(+0.12%)
May 16, 2007	58.07	58.80	58.02	58.69	1,784,411	+0.59(+1.02%)
May 15, 2007	58.65	59.37	58.06	58.10	2,089,724	-0.46(-0.78%)
May 14, 2007	58.72	58.82	58.45	58.56	1,535,795	-0.16(-0.27%)
May 11, 2007	57.99	59.28	57.99	58.72	1,771,305	+0.72(+1.25%)
May 10, 2007	58.12	58.99	57.98	57.99	3,335,355	+0.08(+0.14%)
May 09, 2007	56.16	58.06	55.98	57.91	3,848,174	+1.72(+3.05%)
May 08, 2007	55.84	56.32	55.60	56.20	1,249,963	+0.16(+0.29%)
May 07, 2007	56.04	56.50	55.92	56.04	762,014	-0.04(-0.08%)
May 04, 2007	56.07	56.42	55.58	56.08	1,180,365	+0.01(+0.02%)
May 03, 2007	55.75	56.53	55.61	56.07	1,274,467	+0.38(+0.67%)
May 02, 2007	55.12	56.10	54.78	55.70	1,485,278	+0.61(+1.10%)
May 01, 2007	55.11	55.26	54.36	55.09	1,897,244	+0.03(+0.05%)
Apr 30, 2007	56.62	56.73	54.93	55.06	2,510,281	-1.77(-3.11%)
Apr 27, 2007	57.25	57.26	56.66	56.83	1,544,027	-0.54(-0.93%)
Apr 26, 2007	56.17	57.78	55.91	57.37	3,238,434	+1.02(+1.81%)
Apr 25, 2007	55.24	56.56	54.97	56.35	2,575,027	+1.36(+2.47%)
Apr 24, 2007	55.28	55.44	54.17	54.99	2,521,630	-0.38(-0.69%)
Apr 23, 2007	56.53	56.63	55.33	55.37	3,213,974	-1.19(-2.10%)
Apr 20, 2007	56.07	56.66	55.98	56.56	2,102,423	+0.63(+1.12%)
Apr 19, 2007	55.54	56.57	55.31	55.94	4,414,091	+0.15(+0.27%)
Apr 18, 2007	54.11	56.29	53.89	55.79	7,347,971	+1.67(+3.09%)
Apr 17, 2007	52.83	54.34	52.42	54.11	4,619,034	+1.47(+2.80%)
Apr 16, 2007	52.55	53.38	51.93	52.64	4,314,703	+0.38(+0.72%)
Apr 13, 2007	51.73	52.59	50.88	52.26	4,308,519	+1.33(+2.61%)
Apr 12, 2007	48.98	51.71	48.53	50.93	9,187,929	-0.13(-0.25%)
Apr 11, 2007	50.52	52.02	50.52	51.06	4,269,504	-0.23(-0.45%)
Apr 10, 2007	50.85	51.80	50.74	51.29	2,357,374	+0.66(+1.31%)
Apr 09, 2007	51.06	51.30	50.49	50.63	3,025,490	-0.43(-0.84%)
Apr 05, 2007	51.48	51.79	50.93	51.06	2,163,246	-0.40(-0.78%)
Apr 04, 2007	52.25	52.29	51.19	51.46	2,175,654	-0.90(-1.72%)
Apr 03, 2007	51.92	52.55	51.79	52.36	2,066,657	+0.82(+1.60%)
Apr 02, 2007	52.51	52.51	50.91	51.54	2,893,791	-1.12(-2.12%)
Mar 30, 2007	52.18	52.87	52.10	52.66	2,099,123	+0.54(+1.03%)
Mar 29, 2007	52.69	52.83	51.92	52.12	3,889,715	+0.19(+0.36%)
Mar 28, 2007	52.55	52.62	51.54	51.93	3,329,777	-0.76(-1.44%)
Mar 27, 2007	52.73	53.48	52.59	52.69	2,493,324	-0.88(-1.64%)
Mar 26, 2007	53.89	54.02	52.86	53.57	1,780,338	-0.42(-0.78%)
Mar 23, 2007	53.80	54.80	53.35	53.99	2,816,794	+0.14(+0.27%)
Mar 22, 2007	55.34	55.34	53.66	53.85	3,798,553	-1.12(-2.03%)
Mar 21, 2007	52.73	55.67	52.59	54.96	4,669,538	+2.31(+4.40%)
Mar 20, 2007	51.53	53.68	51.32	52.65	4,042,827	+1.31(+2.56%)
Mar 19, 2007	51.38	51.96	51.18	51.33	2,117,928	+0.29(+0.56%)
Mar 16, 2007	52.38	52.54	50.82	51.05	2,739,535	-1.17(-2.24%)
Mar 15, 2007	50.65	53.60	50.65	52.22	4,683,529	+1.59(+3.14%)
Mar 14, 2007	51.84	52.21	48.79	50.63	10,790,681	-0.77(-1.50%)
Mar 13, 2007	52.65	53.08	50.58	51.40	7,610,665	-1.25(-2.38%)
Mar 12, 2007	52.31	52.82	51.79	52.65	3,706,139	+0.23(+0.44%)
Mar 09, 2007	53.04	53.22	51.73	52.42	2,929,709	-0.33(-0.63%)
Mar 08, 2007	53.26	53.79	52.40	52.75	2,991,586	-0.04(-0.07%)
Mar 07, 2007	52.42	53.96	52.28	52.78	3,521,738	+0.32(+0.61%)
Mar 06, 2007	51.84	52.66	51.84	52.46	4,070,017	+1.91(+3.78%)
Mar 05, 2007	51.50	51.54	49.66	50.55	4,087,808	-0.96(-1.86%)
Mar 02, 2007	52.68	52.71	51.10	51.50	4,882,924	-1.47(-2.77%)
Mar 01, 2007	53.62	53.98	51.58	52.97	4,890,879	-0.97(-1.79%)
Feb 28, 2007	54.16	54.48	53.51	53.94	3,184,827	-0.22(-0.41%)
Feb 27, 2007	53.22	55.95	53.22	54.16	3,614,946	-1.99(-3.55%)
Feb 26, 2007	57.05	57.06	55.44	56.15	1,887,705	-0.63(-1.10%)
Feb 23, 2007	57.72	57.75	55.62	56.78	2,574,671	-0.87(-1.50%)
Feb 22, 2007	58.78	59.18	57.38	57.64	1,528,018	-1.15(-1.96%)
Feb 21, 2007	58.85	59.22	58.20	58.80	1,822,858	-0.46(-0.77%)
Feb 20, 2007	58.67	59.61	58.23	59.25	1,233,738	+0.63(+1.08%)
Feb 16, 2007	58.63	58.99	58.45	58.62	961,277	-0.34(-0.58%)
Feb 15, 2007	59.02	59.32	58.42	58.96	1,573,335	-0.17(-0.29%)
Feb 14, 2007	58.31	60.24	58.21	59.13	3,006,329	+0.82(+1.41%)
Feb 13, 2007	57.64	58.38	57.34	58.31	2,458,811	+0.93(+1.62%)
Feb 12, 2007	58.56	58.74	56.87	57.38	2,499,439	-1.20(-2.04%)
Feb 09, 2007	59.59	60.01	58.03	58.57	2,769,701	-1.09(-1.83%)
Feb 08, 2007	61.16	61.16	58.58	59.66	3,823,515	-1.86(-3.02%)
Feb 07, 2007	62.47	62.55	61.37	61.52	2,491,198	-1.12(-1.78%)
Feb 06, 2007	61.22	62.65	61.20	62.64	7,803,682	+6.40(+11.38%)
Feb 05, 2007	56.71	56.81	56.06	56.24	809,773	-0.46(-0.82%)
Feb 02, 2007	56.01	56.84	55.72	56.71	1,674,599	+0.90(+1.62%)
Feb 01, 2007	55.16	55.85	54.85	55.80	1,026,511	+0.64(+1.17%)
Jan 31, 2007	54.85	55.23	54.39	55.16	1,206,100	+0.30(+0.55%)
Jan 30, 2007	54.30	55.03	54.30	54.86	643,052	+0.58(+1.07%)
Jan 29, 2007	54.33	54.48	53.98	54.27	1,028,302	-0.32(-0.59%)
Jan 26, 2007	54.60	54.82	54.12	54.60	1,132,139	+0.20(+0.36%)
Jan 25, 2007	55.11	55.76	54.26	54.40	1,173,428	-1.22(-2.19%)
Jan 24, 2007	54.93	55.74	54.83	55.62	1,174,770	+0.89(+1.63%)
Jan 23, 2007	54.56	54.85	54.41	54.72	1,426,866	-0.19(-0.34%)
Jan 22, 2007	55.38	55.50	54.83	54.91	1,098,459	-0.48(-0.87%)
Jan 19, 2007	55.50	55.72	55.12	55.39	974,145	+0.23(+0.42%)
Jan 18, 2007	55.20	55.70	54.98	55.16	764,568	-0.04(-0.06%)
Jan 17, 2007	55.45	55.69	55.02	55.20	874,224	-0.09(-0.16%)
Jan 16, 2007	55.34	55.70	55.08	55.28	1,041,841	-0.19(-0.34%)
Jan 12, 2007	54.88	55.57	54.27	55.47	1,311,616	+0.73(+1.34%)
Jan 11, 2007	53.62	56.12	52.33	54.74	2,345,625	-0.30(-0.55%)
Jan 10, 2007	55.55	55.78	54.20	55.04	2,288,671	-0.73(-1.31%)
Jan 09, 2007	56.12	56.30	54.70	55.78	1,018,343	-0.42(-0.75%)
Jan 08, 2007	56.38	56.38	55.46	56.20	1,072,052	-0.36(-0.63%)
Jan 05, 2007	56.57	56.87	56.33	56.55	1,242,130	-0.38(-0.66%)
Jan 04, 2007	56.71	57.05	55.99	56.93	1,085,927	+0.21(+0.38%)
Jan 03, 2007	56.59	56.92	56.08	56.71	797,241	+0.82(+1.47%)
Dec 29, 2006	56.48	56.48	55.81	55.89	397,446	-0.40(-0.71%)
Dec 28, 2006	56.61	56.75	56.25	56.29	482,708	-0.41(-0.72%)
Dec 27, 2006	56.23	56.71	56.12	56.71	622,464	+0.79(+1.41%)
Dec 26, 2006	55.34	56.00	55.34	55.92	293,496	+0.63(+1.13%)
Dec 22, 2006	55.59	55.71	55.20	55.29	371,039	-0.01(-0.02%)
Dec 21, 2006	55.69	55.72	55.11	55.30	697,656	-0.61(-1.09%)
Dec 20, 2006	55.34	56.04	55.08	55.91	627,163	+0.64(+1.16%)
Dec 19, 2006	54.99	55.52	54.78	55.27	805,186	+0.14(+0.26%)
Dec 18, 2006	55.35	55.40	54.92	55.12	672,704	-0.40(-0.72%)
Dec 15, 2006	55.52	55.66	55.28	55.53	1,078,877	+0.30(+0.53%)
Dec 14, 2006	54.15	55.53	54.03	55.23	1,057,841	+1.08(+2.00%)
Dec 13, 2006	54.26	54.61	54.09	54.15	844,572	+0.04(+0.08%)
Dec 12, 2006	53.83	54.31	53.63	54.10	771,394	+0.37(+0.68%)
Dec 11, 2006	54.40	54.40	53.63	53.74	1,334,554	-0.71(-1.30%)
Dec 08, 2006	55.19	55.60	54.44	54.44	2,640,464	-0.85(-1.54%)
Dec 07, 2006	52.43	55.61	52.43	55.29	5,074,486	+2.87(+5.47%)
Dec 06, 2006	52.51	52.78	52.29	52.42	1,078,206	-0.16(-0.31%)
Dec 05, 2006	52.73	52.77	52.34	52.59	637,681	-0.09(-0.17%)
Dec 04, 2006	51.93	52.88	51.84	52.67	1,264,621	+0.97(+1.87%)
Dec 01, 2006	51.87	52.09	51.34	51.71	1,359,283	-0.09(-0.17%)
Nov 30, 2006	51.54	52.04	51.44	51.80	1,207,667	+0.37(+0.71%)
Nov 29, 2006	51.50	52.44	51.33	51.43	1,164,140	-0.06(-0.12%)
Nov 28, 2006	50.28	51.96	50.24	51.50	1,774,744	+1.17(+2.33%)
Nov 27, 2006	52.39	52.43	50.26	50.32	2,345,289	-2.36(-4.48%)
Nov 24, 2006	52.43	52.92	52.35	52.68	287,342	-0.29(-0.56%)
Nov 22, 2006	53.18	53.51	52.64	52.98	800,374	-0.32(-0.60%)
Nov 21, 2006	53.62	53.85	53.29	53.30	470,064	-0.30(-0.57%)
Nov 20, 2006	54.14	54.36	53.49	53.60	1,010,063	-0.97(-1.78%)
Nov 17, 2006	54.62	54.95	54.36	54.58	633,317	-0.39(-0.72%)
Nov 16, 2006	54.43	55.08	54.31	54.97	808,095	+0.90(+1.67%)
Nov 15, 2006	53.77	54.25	53.64	54.07	689,712	+0.57(+1.07%)
Nov 14, 2006	53.15	53.80	52.90	53.50	877,021	+0.44(+0.83%)
Nov 13, 2006	53.18	53.48	52.84	53.06	571,776	+0.05(+0.10%)
Nov 10, 2006	52.28	53.14	52.09	53.01	759,757	+0.89(+1.71%)
Nov 09, 2006	52.32	52.49	52.03	52.11	544,250	-0.13(-0.24%)
Nov 08, 2006	52.19	52.42	51.96	52.24	693,740	-0.38(-0.71%)
Nov 07, 2006	52.24	53.01	52.10	52.61	647,528	+0.33(+0.63%)
Nov 06, 2006	52.05	52.44	51.83	52.28	710,412	+0.34(+0.65%)
Nov 03, 2006	52.51	52.65	51.51	51.94	616,421	-0.19(-0.36%)
Nov 02, 2006	51.84	52.17	51.70	52.13	622,464	+0.26(+0.50%)
Nov 01, 2006	52.73	52.79	51.87	51.87	912,380	-0.64(-1.23%)
Oct 31, 2006	53.29	53.51	52.43	52.51	995,181	-0.62(-1.16%)
Oct 30, 2006	53.05	53.26	52.78	53.13	369,920	+0.17(+0.32%)
Oct 27, 2006	53.15	53.64	52.76	52.96	841,104	-0.19(-0.35%)
Oct 26, 2006	52.74	53.18	52.46	53.15	390,172	+0.65(+1.24%)
Oct 25, 2006	51.95	52.69	51.95	52.50	790,192	+0.46(+0.88%)
Oct 24, 2006	52.45	52.55	52.00	52.04	763,897	-0.40(-0.77%)
Oct 23, 2006	52.07	52.83	52.07	52.44	908,128	+0.44(+0.84%)
Oct 20, 2006	52.91	52.94	51.84	52.00	1,138,852	-0.86(-1.62%)
Oct 19, 2006	53.40	53.55	52.34	52.86	2,096,773	-1.66(-3.05%)
Oct 18, 2006	54.11	54.63	53.90	54.52	1,010,399	+0.76(+1.41%)
Oct 17, 2006	53.68	54.07	53.57	53.77	802,053	-0.14(-0.27%)
Oct 16, 2006	53.88	54.26	53.87	53.91	681,879	+0.04(+0.07%)
Oct 13, 2006	53.77	54.01	53.31	53.87	863,482	+0.21(+0.38%)
Oct 12, 2006	54.13	54.69	52.95	53.67	2,449,126	-1.32(-2.41%)
Oct 11, 2006	55.47	55.58	54.52	54.99	1,245,599	-0.68(-1.22%)
Oct 10, 2006	55.20	55.80	55.20	55.67	2,218,066	+0.86(+1.57%)
Oct 09, 2006	54.11	54.90	53.90	54.81	575,692	+0.62(+1.14%)
Oct 06, 2006	54.44	54.69	53.87	54.19	489,646	-0.30(-0.56%)
Oct 05, 2006	54.66	54.90	54.30	54.50	848,600	-0.25(-0.46%)
Oct 04, 2006	53.23	54.77	53.23	54.75	879,483	+1.32(+2.48%)
Oct 03, 2006	53.35	54.02	53.33	53.43	1,240,676	+0.13(+0.23%)
Oct 02, 2006	53.77	54.04	53.10	53.30	581,287	-0.29(-0.55%)
Sep 29, 2006	53.86	53.99	53.42	53.60	890,561	-0.13(-0.23%)
Sep 28, 2006	53.63	53.83	53.49	53.72	743,309	+0.19(+0.35%)
Sep 27, 2006	53.74	54.24	53.25	53.53	1,009,056	-0.15(-0.28%)
Sep 26, 2006	53.76	53.99	53.19	53.68	1,430,000	-0.08(-0.15%)
Sep 25, 2006	53.76	53.85	53.12	53.77	1,138,517	+0.08(+0.15%)
Sep 22, 2006	54.20	54.34	53.41	53.68	928,716	-0.49(-0.91%)
Sep 21, 2006	54.53	54.82	53.97	54.18	2,606,672	-0.51(-0.93%)
Sep 20, 2006	54.88	55.08	54.59	54.69	1,135,719	+0.15(+0.28%)
Sep 19, 2006	55.28	55.28	54.10	54.53	1,202,520	-0.79(-1.42%)
Sep 18, 2006	55.70	55.74	55.01	55.32	667,669	-0.08(-0.15%)
Sep 15, 2006	55.62	55.62	55.10	55.40	1,307,588	+0.09(+0.16%)
Sep 14, 2006	55.19	55.38	54.63	55.31	1,219,304	-0.13(-0.23%)
Sep 13, 2006	54.89	55.54	54.44	55.44	1,372,822	+0.91(+1.67%)
Sep 12, 2006	53.32	54.65	53.17	54.52	1,399,788	+1.40(+2.64%)
Sep 11, 2006	51.81	53.18	51.81	53.12	1,267,530	+1.02(+1.96%)
Sep 08, 2006	51.78	52.26	51.39	52.10	1,068,807	+0.41(+0.80%)
Sep 07, 2006	50.92	51.79	50.64	51.69	1,357,157	+0.55(+1.07%)
Sep 06, 2006	51.94	51.98	51.15	51.15	993,838	-0.95(-1.82%)
Sep 05, 2006	52.15	52.24	51.92	52.09	806,305	-0.13(-0.26%)
Sep 01, 2006	51.93	52.46	51.80	52.23	945,388	+0.51(+0.98%)
Aug 31, 2006	51.22	51.78	50.95	51.72	689,488	+0.50(+0.98%)
Aug 30, 2006	51.32	51.73	51.06	51.22	929,611	-0.05(-0.10%)
Aug 29, 2006	51.43	51.58	50.83	51.27	1,251,082	-0.29(-0.55%)
Aug 28, 2006	51.21	51.89	51.21	51.56	1,040,162	+0.18(+0.35%)
Aug 25, 2006	52.45	52.56	51.15	51.38	1,673,816	-1.26(-2.39%)
Aug 24, 2006	52.65	52.94	52.47	52.64	1,254,662	+0.03(+0.05%)
Aug 23, 2006	52.76	52.91	52.18	52.61	1,005,587	+0.02(+0.03%)
Aug 22, 2006	52.09	52.67	52.06	52.59	945,276	+0.51(+0.98%)
Aug 21, 2006	52.36	52.49	51.89	52.09	522,319	-0.49(-0.93%)
Aug 18, 2006	52.95	53.09	52.43	52.58	905,666	-0.36(-0.68%)
Aug 17, 2006	52.36	52.99	52.21	52.93	1,018,343	+0.35(+0.66%)
Aug 16, 2006	50.94	52.70	50.94	52.59	2,584,629	+1.81(+3.56%)
Aug 15, 2006	50.32	50.80	50.14	50.78	968,327	+1.13(+2.29%)
Aug 14, 2006	49.42	50.06	49.16	49.65	950,200	+0.61(+1.24%)
Aug 11, 2006	49.11	49.44	48.70	49.04	813,018	-0.13(-0.25%)
Aug 10, 2006	48.35	49.31	48.22	49.16	1,045,757	+0.65(+1.34%)
Aug 09, 2006	50.04	50.25	48.43	48.51	1,240,004	-1.66(-3.31%)
Aug 08, 2006	50.53	50.70	50.03	50.17	912,492	-0.27(-0.53%)
Aug 07, 2006	50.32	50.97	50.22	50.44	824,991	-0.08(-0.16%)
Aug 04, 2006	51.66	52.19	50.38	50.52	940,801	-0.79(-1.53%)
Aug 03, 2006	50.43	51.40	50.32	51.31	1,126,208	+0.54(+1.06%)
Aug 02, 2006	50.41	50.85	50.06	50.77	1,265,180	+0.57(+1.14%)
Aug 01, 2006	50.65	50.85	49.89	50.20	1,234,633	-0.66(-1.30%)
Jul 31, 2006	51.39	51.39	50.62	50.86	1,108,417	-0.35(-0.68%)
Jul 28, 2006	51.12	51.49	50.71	51.21	1,217,961	+0.46(+0.90%)
Jul 27, 2006	52.15	52.20	50.55	50.75	1,287,559	-1.32(-2.54%)
Jul 26, 2006	52.11	52.19	51.91	52.08	1,565,279	-0.13(-0.24%)
Jul 25, 2006	52.37	52.37	51.76	52.20	1,326,722	-0.02(-0.03%)
Jul 24, 2006	51.58	52.36	51.73	52.22	1,564,831	+0.63(+1.23%)
Jul 21, 2006	52.59	52.60	51.25	51.58	1,940,906	-0.86(-1.64%)
Jul 20, 2006	52.73	53.09	52.32	52.44	2,119,040	-0.51(-0.96%)
Jul 19, 2006	52.11	53.13	52.09	52.95	3,757,610	+0.62(+1.18%)
Jul 18, 2006	55.68	56.01	51.76	52.34	5,569,726	-3.14(-5.66%)
Jul 17, 2006	54.91	55.61	54.91	55.47	1,709,733	+0.45(+0.81%)
Jul 14, 2006	55.41	55.80	54.54	55.03	1,643,157	-0.18(-0.32%)
Jul 13, 2006	55.81	56.01	54.98	55.20	1,129,230	-0.83(-1.48%)
Jul 12, 2006	56.53	56.69	55.94	56.04	1,024,161	-0.31(-0.56%)
Jul 11, 2006	56.88	56.90	56.04	56.35	1,211,248	-0.54(-0.94%)
Jul 10, 2006	57.42	57.56	56.71	56.88	958,032	-0.43(-0.75%)
Jul 07, 2006	57.19	57.80	56.96	57.31	1,149,818	+0.00(+0.00%)
Jul 06, 2006	57.45	57.65	57.01	57.31	1,182,715	-0.25(-0.43%)
Jul 05, 2006	58.11	58.27	57.20	57.56	1,270,775	-0.76(-1.30%)
Jul 03, 2006	58.13	58.35	57.94	58.32	391,627	+0.23(+0.40%)
Jun 30, 2006	57.64	58.25	57.42	58.09	1,049,114	+0.50(+0.87%)
Jun 29, 2006	56.88	57.77	56.77	57.59	1,936,766	+0.92(+1.62%)
Jun 28, 2006	57.36	57.38	56.62	56.67	788,514	-0.52(-0.91%)
Jun 27, 2006	57.64	57.69	57.18	57.19	783,255	-0.63(-1.10%)
Jun 26, 2006	57.29	57.93	57.29	57.82	749,687	+0.53(+0.92%)
Jun 23, 2006	57.32	57.53	56.71	57.30	790,863	-0.25(-0.43%)
Jun 22, 2006	57.86	58.07	57.26	57.55	814,361	-0.30(-0.53%)
Jun 21, 2006	57.86	58.29	57.62	57.85	806,305	-0.02(-0.03%)
Jun 20, 2006	57.77	58.14	57.49	57.87	924,912	+0.11(+0.19%)
Jun 19, 2006	57.60	57.93	57.19	57.76	1,243,920	+0.20(+0.34%)
Jun 16, 2006	57.64	57.96	56.96	57.56	1,109,648	-0.32(-0.56%)
Jun 15, 2006	56.78	58.31	56.68	57.89	945,724	+1.17(+2.06%)
Jun 14, 2006	56.40	56.99	56.40	56.71	1,536,298	+0.07(+0.13%)
Jun 13, 2006	58.00	58.39	56.35	56.64	1,797,234	-1.71(-2.93%)
Jun 12, 2006	60.17	60.25	58.35	58.35	501,730	-1.02(-1.72%)
Jun 09, 2006	59.25	59.74	59.02	59.37	653,234	+0.13(+0.21%)
Jun 08, 2006	59.41	59.74	58.73	59.24	1,493,219	-0.14(-0.24%)
Jun 07, 2006	59.03	59.99	58.90	59.39	1,567,181	+0.60(+1.02%)
Jun 06, 2006	58.82	58.98	58.31	58.79	811,228	-0.04(-0.06%)
Jun 05, 2006	60.10	60.10	58.82	58.82	911,149	-1.42(-2.36%)
Jun 02, 2006	59.91	60.29	59.79	60.24	1,261,376	+0.37(+0.61%)

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.