Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.96	26.20	25.88	26.15	1,603,387	+0.27(+1.04%)
May 30, 2007	25.28	25.88	25.24	25.88	1,856,038	+0.60(+2.38%)
May 29, 2007	25.62	25.71	25.11	25.28	1,507,569	-0.31(-1.22%)
May 25, 2007	25.38	25.80	25.35	25.59	1,246,317	+0.21(+0.82%)
May 24, 2007	26.43	25.90	25.23	25.38	1,864,101	-0.40(-1.56%)
May 23, 2007	25.89	25.96	25.72	25.78	1,243,361	-0.16(-0.60%)
May 22, 2007	26.05	26.15	25.92	25.94	1,064,356	-0.11(-0.43%)
May 21, 2007	25.89	26.19	25.72	26.05	1,299,401	+0.03(+0.11%)
May 18, 2007	25.87	26.08	25.73	26.02	1,061,937	+0.20(+0.78%)
May 17, 2007	26.01	26.07	25.71	25.82	1,041,303	-0.31(-1.17%)
May 16, 2007	25.78	26.13	25.72	26.13	1,101,447	+0.42(+1.62%)
May 15, 2007	25.81	26.13	25.68	25.71	1,659,831	-0.15(-0.58%)
May 14, 2007	26.04	26.09	25.70	25.86	1,622,471	-0.19(-0.71%)
May 11, 2007	25.70	26.07	25.48	26.04	1,791,410	+0.37(+1.45%)
May 10, 2007	25.86	26.00	25.59	25.67	1,725,506	-0.19(-0.72%)
May 09, 2007	25.57	25.99	25.40	25.86	1,317,006	+0.19(+0.72%)
May 08, 2007	25.43	25.69	25.36	25.67	1,377,212	+0.14(+0.55%)
May 07, 2007	25.46	25.67	25.31	25.53	1,201,297	+0.06(+0.23%)
May 04, 2007	25.62	25.68	25.33	25.47	2,081,138	-0.15(-0.58%)
May 03, 2007	25.16	25.68	25.01	25.62	2,534,162	+0.46(+1.83%)
May 02, 2007	24.76	25.29	24.76	25.16	1,485,260	+0.31(+1.26%)
May 01, 2007	24.79	24.94	24.44	24.85	2,465,355	+0.07(+0.27%)
Apr 30, 2007	25.46	25.47	24.78	24.78	1,790,859	-0.70(-2.75%)
Apr 27, 2007	25.36	25.65	25.03	25.48	2,992,695	+0.13(+0.50%)
Apr 26, 2007	25.35	25.39	24.97	25.35	2,467,764	-0.03(-0.12%)
Apr 25, 2007	24.94	25.63	24.85	25.38	2,938,443	+0.51(+2.03%)
Apr 24, 2007	24.62	24.91	24.39	24.88	3,271,551	+0.19(+0.78%)
Apr 23, 2007	25.23	25.37	24.56	24.68	4,046,864	-0.62(-2.47%)
Apr 20, 2007	25.14	25.49	24.51	25.31	12,411,546	-2.46(-8.87%)
Apr 19, 2007	28.28	28.28	27.41	27.77	1,847,840	+0.12(+0.43%)
Apr 18, 2007	27.35	27.76	27.16	27.65	1,344,737	+0.16(+0.57%)
Apr 17, 2007	27.53	27.66	27.33	27.49	648,424	+0.08(+0.30%)
Apr 16, 2007	27.02	27.41	26.88	27.41	1,170,119	+0.44(+1.63%)
Apr 13, 2007	27.15	27.25	26.68	26.97	1,698,481	-0.15(-0.55%)
Apr 12, 2007	26.56	27.14	26.47	27.12	1,451,074	+0.60(+2.24%)
Apr 11, 2007	26.75	26.86	26.28	26.53	1,292,816	-0.22(-0.81%)
Apr 10, 2007	26.34	26.77	26.27	26.74	1,599,356	+0.34(+1.30%)
Apr 09, 2007	26.48	26.75	26.32	26.40	2,259,606	+0.02(+0.08%)
Apr 05, 2007	26.56	26.97	26.27	26.38	3,025,082	+0.01(+0.03%)
Apr 04, 2007	27.72	27.73	26.04	26.37	4,804,788	-1.55(-5.54%)
Apr 03, 2007	27.55	28.02	27.55	27.92	1,096,878	+0.41(+1.49%)
Apr 02, 2007	27.52	27.85	27.50	27.51	1,194,847	-0.03(-0.11%)
Mar 30, 2007	27.70	28.05	27.33	27.54	1,831,445	-0.08(-0.30%)
Mar 29, 2007	28.74	28.96	27.40	27.62	3,575,623	-1.03(-3.58%)
Mar 28, 2007	28.61	28.68	28.13	28.65	1,073,225	-0.07(-0.26%)
Mar 27, 2007	28.57	28.86	28.40	28.72	1,075,241	-0.02(-0.08%)
Mar 26, 2007	28.75	28.83	28.23	28.75	1,045,272	-0.11(-0.39%)
Mar 23, 2007	28.84	29.06	28.74	28.86	813,380	-0.07(-0.23%)
Mar 22, 2007	28.90	29.07	28.70	28.92	674,360	+0.03(+0.10%)
Mar 21, 2007	28.14	28.89	28.02	28.89	741,958	+0.71(+2.54%)
Mar 20, 2007	28.16	28.38	28.10	28.18	716,310	+0.02(+0.08%)
Mar 19, 2007	27.88	28.30	27.88	28.16	1,182,752	+0.46(+1.67%)
Mar 16, 2007	27.80	28.11	27.53	27.70	1,946,481	+0.35(+1.28%)
Mar 15, 2007	27.20	27.78	27.20	27.35	1,715,736	+0.17(+0.63%)
Mar 14, 2007	26.87	27.29	26.72	27.18	2,310,805	+0.31(+1.14%)
Mar 13, 2007	27.90	27.79	26.82	26.87	2,534,296	-1.03(-3.68%)
Mar 12, 2007	28.01	28.33	27.66	27.90	1,866,923	-0.48(-1.70%)
Mar 09, 2007	28.76	28.92	28.22	28.38	1,246,586	-0.35(-1.22%)
Mar 08, 2007	28.91	28.98	28.64	28.73	680,408	+0.19(+0.68%)
Mar 07, 2007	28.60	28.74	28.25	28.54	1,408,927	-0.07(-0.23%)
Mar 06, 2007	28.09	28.60	27.91	28.60	1,632,550	+0.75(+2.70%)
Mar 05, 2007	28.13	28.30	27.85	27.85	1,965,700	-0.28(-1.01%)
Mar 02, 2007	28.70	28.70	28.08	28.13	1,201,566	-0.61(-2.12%)
Mar 01, 2007	28.87	28.91	28.05	28.75	2,479,862	-0.33(-1.13%)
Feb 28, 2007	29.28	29.41	28.60	29.07	1,770,298	-0.36(-1.21%)
Feb 27, 2007	31.30	31.30	29.24	29.43	1,656,202	-1.24(-4.05%)
Feb 26, 2007	30.96	31.06	30.52	30.67	1,154,364	-0.25(-0.79%)
Feb 23, 2007	30.98	31.05	30.58	30.92	752,037	-0.05(-0.17%)
Feb 22, 2007	30.77	31.16	30.70	30.97	1,004,822	+0.21(+0.68%)
Feb 21, 2007	30.58	30.88	30.44	30.76	740,480	+0.15(+0.49%)
Feb 20, 2007	30.64	30.82	30.29	30.61	827,832	-0.22(-0.70%)
Feb 16, 2007	30.54	30.83	30.43	30.83	496,296	+0.14(+0.46%)
Feb 15, 2007	31.41	31.41	30.58	30.69	520,083	-0.07(-0.22%)
Feb 14, 2007	30.40	30.88	30.39	30.75	526,247	+0.36(+1.20%)
Feb 13, 2007	30.07	30.58	30.02	30.39	651,889	+0.44(+1.47%)
Feb 12, 2007	30.43	30.46	29.94	29.95	855,856	-0.31(-1.01%)
Feb 09, 2007	30.75	30.88	30.17	30.26	608,241	-0.53(-1.72%)
Feb 08, 2007	30.65	30.90	30.58	30.78	957,114	+0.15(+0.49%)
Feb 07, 2007	30.74	30.86	30.55	30.64	804,852	-0.13(-0.41%)
Feb 06, 2007	30.60	30.80	30.39	30.76	793,025	+0.17(+0.56%)
Feb 05, 2007	30.64	30.80	30.52	30.59	867,342	-0.30(-0.96%)
Feb 02, 2007	30.66	31.03	30.65	30.89	939,778	+0.20(+0.65%)
Feb 01, 2007	30.29	30.88	30.23	30.69	1,195,787	+0.40(+1.33%)
Jan 31, 2007	29.73	30.32	29.57	30.29	894,623	+0.56(+1.88%)
Jan 30, 2007	29.43	29.82	29.13	29.73	1,760,622	-0.13(-0.45%)
Jan 29, 2007	29.53	30.17	29.46	29.86	1,514,154	+0.28(+0.93%)
Jan 26, 2007	30.11	30.64	29.01	29.59	2,078,450	-0.51(-1.71%)
Jan 25, 2007	29.95	30.48	29.81	30.10	1,378,556	-0.56(-1.82%)
Jan 24, 2007	30.65	30.81	30.02	30.66	2,276,270	+0.51(+1.70%)
Jan 23, 2007	29.54	30.49	29.24	30.14	3,247,361	+1.75(+6.16%)
Jan 22, 2007	27.68	28.46	27.62	28.40	2,390,097	+0.71(+2.58%)
Jan 19, 2007	27.76	27.80	27.55	27.68	1,582,423	-0.02(-0.08%)
Jan 18, 2007	28.38	28.38	27.67	27.70	1,082,767	-0.68(-2.39%)
Jan 17, 2007	28.36	28.74	28.13	28.38	1,355,710	+0.02(+0.08%)
Jan 16, 2007	28.67	28.87	28.33	28.36	1,132,625	-0.42(-1.45%)
Jan 12, 2007	28.95	28.95	28.63	28.77	599,103	-0.19(-0.67%)
Jan 11, 2007	28.46	29.00	28.45	28.97	843,555	+0.59(+2.07%)
Jan 10, 2007	28.17	28.47	27.91	28.38	760,503	+0.21(+0.74%)
Jan 09, 2007	28.64	28.64	27.95	28.17	1,237,582	-0.46(-1.61%)
Jan 08, 2007	28.52	28.69	28.21	28.63	1,026,592	+0.06(+0.21%)
Jan 05, 2007	28.92	28.92	28.45	28.57	1,260,160	-0.35(-1.21%)
Jan 04, 2007	28.75	28.99	28.47	28.92	1,479,213	+0.10(+0.36%)
Jan 03, 2007	27.69	28.89	27.63	28.82	1,907,777	+1.20(+4.34%)
Dec 29, 2006	27.74	27.90	27.57	27.62	998,505	-0.19(-0.70%)
Dec 28, 2006	27.71	27.89	27.56	27.81	684,171	-0.01(-0.03%)
Dec 27, 2006	27.90	28.03	27.70	27.82	563,221	+0.05(+0.19%)
Dec 26, 2006	27.56	27.84	27.56	27.77	593,727	+0.11(+0.40%)
Dec 22, 2006	27.77	27.96	27.55	27.66	690,621	-0.11(-0.40%)
Dec 21, 2006	27.68	28.02	27.66	27.77	694,384	+0.16(+0.59%)
Dec 20, 2006	27.84	28.03	27.60	27.61	942,197	-0.10(-0.35%)
Dec 19, 2006	27.46	27.82	27.24	27.70	790,606	+0.14(+0.51%)
Dec 18, 2006	27.90	27.92	27.49	27.56	881,453	-0.36(-1.28%)
Dec 15, 2006	28.20	28.25	27.67	27.92	1,323,860	-0.33(-1.16%)
Dec 14, 2006	28.08	28.54	27.98	28.25	723,412	+0.30(+1.07%)
Dec 13, 2006	27.87	28.14	27.84	27.95	1,282,199	+0.17(+0.62%)
Dec 12, 2006	28.05	28.22	27.72	27.78	869,627	-0.40(-1.43%)
Dec 11, 2006	27.87	28.22	27.67	28.18	997,027	+0.31(+1.09%)
Dec 08, 2006	28.20	28.31	27.77	27.87	1,464,295	-0.40(-1.42%)
Dec 07, 2006	28.25	28.54	28.12	28.28	1,323,188	+0.07(+0.26%)
Dec 06, 2006	28.01	28.34	27.79	28.20	1,264,057	+0.13(+0.48%)
Dec 05, 2006	28.50	28.50	27.36	28.07	2,156,127	-0.51(-1.77%)
Dec 04, 2006	28.11	28.67	28.09	28.57	1,042,719	+0.51(+1.83%)
Dec 01, 2006	28.18	28.92	27.80	28.06	1,389,441	-0.65(-2.28%)
Nov 30, 2006	28.60	29.03	28.42	28.72	1,916,781	+0.21(+0.73%)
Nov 29, 2006	28.26	28.58	28.19	28.51	825,816	+0.26(+0.92%)
Nov 28, 2006	28.15	28.39	27.84	28.25	1,880,496	+0.09(+0.32%)
Nov 27, 2006	28.85	28.91	28.11	28.16	1,595,459	-0.88(-3.02%)
Nov 24, 2006	29.06	29.14	28.66	29.04	350,753	-0.20(-0.69%)
Nov 22, 2006	28.90	29.39	28.81	29.24	1,154,530	+0.32(+1.11%)
Nov 21, 2006	28.80	29.01	28.71	28.92	1,001,327	+0.13(+0.44%)
Nov 20, 2006	28.69	28.87	28.44	28.79	1,434,596	-0.11(-0.39%)
Nov 17, 2006	28.45	28.92	28.45	28.90	1,180,064	+0.31(+1.07%)
Nov 16, 2006	28.83	28.83	28.27	28.60	1,269,298	-0.13(-0.44%)
Nov 15, 2006	27.96	28.75	27.92	28.72	1,290,262	+0.77(+2.74%)
Nov 14, 2006	27.72	27.99	27.33	27.96	1,925,248	+0.22(+0.80%)
Nov 13, 2006	27.52	27.86	27.43	27.73	1,929,548	+0.21(+0.76%)
Nov 10, 2006	27.57	27.66	27.33	27.52	793,563	+0.03(+0.11%)
Nov 09, 2006	27.79	27.92	27.41	27.49	1,155,337	-0.26(-0.94%)
Nov 08, 2006	27.38	27.90	27.31	27.76	1,264,997	+0.01(+0.05%)
Nov 07, 2006	27.14	27.83	27.14	27.74	1,271,851	+0.55(+2.03%)
Nov 06, 2006	27.16	27.29	26.94	27.19	1,014,766	+0.07(+0.27%)
Nov 03, 2006	27.16	27.37	26.85	27.12	1,890,575	+0.02(+0.08%)
Nov 02, 2006	26.68	27.28	26.68	27.09	1,627,174	+0.39(+1.45%)
Nov 01, 2006	27.38	27.58	26.71	26.71	1,819,753	-0.49(-1.81%)
Oct 31, 2006	27.73	27.91	27.12	27.20	1,539,284	-0.62(-2.22%)
Oct 30, 2006	27.38	27.90	27.29	27.81	1,275,749	+0.50(+1.83%)
Oct 27, 2006	27.63	27.82	27.26	27.32	788,591	-0.56(-2.00%)
Oct 26, 2006	27.93	28.08	27.44	27.87	969,746	+0.01(+0.03%)
Oct 25, 2006	27.30	28.11	27.30	27.87	1,556,889	+0.57(+2.07%)
Oct 24, 2006	27.65	27.76	26.71	27.30	1,736,163	-0.07(-0.24%)
Oct 23, 2006	26.04	27.46	26.04	27.37	1,818,678	+1.13(+4.31%)
Oct 20, 2006	27.09	27.12	25.92	26.24	2,936,117	-0.71(-2.65%)
Oct 19, 2006	27.08	27.13	26.83	26.95	1,428,011	-0.14(-0.52%)
Oct 18, 2006	27.18	27.39	26.82	27.09	1,760,891	-0.02(-0.08%)
Oct 17, 2006	27.12	27.41	26.94	27.12	2,416,975	+0.29(+1.08%)
Oct 16, 2006	26.16	26.85	26.16	26.83	2,312,286	+0.68(+2.59%)
Oct 13, 2006	26.11	26.42	25.96	26.15	1,002,134	+0.01(+0.03%)
Oct 12, 2006	25.63	26.19	25.49	26.14	1,608,629	+0.69(+2.72%)
Oct 11, 2006	25.39	25.58	25.17	25.45	1,294,966	+0.13(+0.53%)
Oct 10, 2006	25.46	25.51	25.10	25.31	1,498,565	-0.28(-1.10%)
Oct 09, 2006	25.36	25.62	25.16	25.60	820,978	+0.25(+0.97%)
Oct 06, 2006	25.66	25.73	25.19	25.35	1,382,184	-0.42(-1.65%)
Oct 05, 2006	25.60	25.83	25.41	25.78	1,472,762	+0.14(+0.55%)
Oct 04, 2006	24.84	25.68	24.82	25.63	2,015,825	+0.80(+3.24%)
Oct 03, 2006	25.13	25.13	24.69	24.83	2,213,242	-0.33(-1.30%)
Oct 02, 2006	25.28	25.37	24.95	25.16	1,409,196	-0.12(-0.47%)
Sep 29, 2006	25.93	26.07	25.26	25.28	1,675,688	-0.31(-1.22%)
Sep 28, 2006	25.93	26.04	25.20	25.59	3,344,255	+1.24(+5.10%)
Sep 27, 2006	24.11	24.47	24.11	24.35	1,232,475	+0.24(+0.99%)
Sep 26, 2006	23.98	24.24	23.91	24.11	2,098,340	+0.15(+0.62%)
Sep 25, 2006	24.00	24.20	23.77	23.96	1,685,499	+0.14(+0.59%)
Sep 22, 2006	24.07	24.16	23.66	23.82	1,453,141	-0.37(-1.54%)
Sep 21, 2006	24.47	24.56	23.95	24.19	1,992,711	-0.35(-1.42%)
Sep 20, 2006	24.30	24.80	24.30	24.54	2,614,391	+0.58(+2.42%)
Sep 19, 2006	24.32	24.50	23.96	23.96	2,371,283	-0.28(-1.14%)
Sep 18, 2006	24.03	24.58	23.84	24.24	2,869,998	+0.42(+1.75%)
Sep 15, 2006	23.99	24.37	23.77	23.82	2,085,304	+0.08(+0.34%)
Sep 14, 2006	23.74	23.76	23.44	23.74	1,689,262	-0.07(-0.28%)
Sep 13, 2006	23.31	23.86	22.94	23.80	2,206,388	+0.57(+2.43%)
Sep 12, 2006	22.38	23.36	22.26	23.24	3,149,929	+0.88(+3.93%)
Sep 11, 2006	22.41	22.54	22.29	22.36	2,511,987	-0.28(-1.22%)
Sep 08, 2006	22.49	22.93	22.35	22.64	1,931,161	+0.16(+0.73%)
Sep 07, 2006	22.76	22.82	22.46	22.47	1,933,983	-0.29(-1.27%)
Sep 06, 2006	23.13	23.21	22.72	22.76	1,292,547	-0.57(-2.46%)
Sep 05, 2006	24.48	24.48	23.34	23.34	2,782,242	-0.17(-0.73%)
Sep 01, 2006	23.19	23.54	23.19	23.51	1,376,271	+0.48(+2.10%)
Aug 31, 2006	23.31	23.40	22.97	23.02	733,223	-0.16(-0.71%)
Aug 30, 2006	22.77	23.21	22.65	23.19	1,184,902	+0.34(+1.50%)
Aug 29, 2006	22.83	23.04	22.67	22.84	2,045,928	+0.02(+0.10%)
Aug 28, 2006	22.70	23.07	22.67	22.82	1,775,001	+0.13(+0.59%)
Aug 25, 2006	22.51	22.93	22.51	22.69	2,161,368	+0.18(+0.79%)
Aug 24, 2006	23.14	23.32	22.49	22.51	2,594,636	-0.60(-2.61%)
Aug 23, 2006	23.60	23.87	23.05	23.11	1,086,530	-0.47(-1.99%)
Aug 22, 2006	24.07	24.20	23.54	23.58	1,594,383	-0.45(-1.89%)
Aug 21, 2006	24.41	24.47	23.95	24.03	1,040,434	-0.37(-1.52%)
Aug 18, 2006	24.45	24.53	23.95	24.41	1,724,606	-0.01(-0.06%)
Aug 17, 2006	24.16	24.50	23.98	24.42	1,729,847	+0.27(+1.11%)
Aug 16, 2006	23.96	24.27	23.75	24.15	1,958,710	+0.29(+1.22%)
Aug 15, 2006	23.40	23.89	23.36	23.86	2,123,067	+0.37(+1.58%)
Aug 14, 2006	23.44	24.06	23.44	23.49	1,254,515	+0.01(+0.03%)
Aug 11, 2006	23.96	23.96	23.43	23.48	2,500,968	-0.57(-2.38%)
Aug 10, 2006	23.55	24.16	23.41	24.06	1,668,431	+0.51(+2.15%)
Aug 09, 2006	24.22	24.36	23.51	23.55	2,344,943	-0.39(-1.62%)
Aug 08, 2006	23.88	24.51	23.70	23.94	2,616,542	+0.16(+0.69%)
Aug 07, 2006	24.19	24.19	23.74	23.77	1,738,179	-0.51(-2.11%)
Aug 04, 2006	24.93	24.93	24.17	24.29	2,475,837	-0.46(-1.86%)
Aug 03, 2006	23.80	24.94	23.79	24.75	1,715,602	+0.57(+2.37%)
Aug 02, 2006	24.12	24.68	24.05	24.18	2,824,037	+0.24(+0.99%)
Aug 01, 2006	24.03	24.04	23.33	23.94	2,209,748	-0.14(-0.59%)
Jul 31, 2006	24.07	24.37	23.90	24.08	1,666,550	-0.10(-0.43%)
Jul 28, 2006	23.97	24.48	23.93	24.18	2,260,412	+0.42(+1.78%)
Jul 27, 2006	24.02	24.33	23.64	23.76	2,234,610	-0.10(-0.41%)
Jul 26, 2006	24.93	25.12	22.74	23.86	6,069,786	-2.00(-7.74%)
Jul 25, 2006	24.97	25.94	24.81	25.86	3,071,043	+0.95(+3.79%)
Jul 24, 2006	24.24	25.05	24.32	24.91	4,453,228	+0.68(+2.83%)
Jul 21, 2006	24.64	24.64	23.42	24.23	4,557,916	-0.41(-1.66%)
Jul 20, 2006	26.56	26.61	24.63	24.64	3,465,473	-2.08(-7.80%)
Jul 19, 2006	26.42	26.86	26.27	26.72	1,584,170	+0.31(+1.18%)
Jul 18, 2006	26.19	26.53	25.69	26.41	2,743,539	+0.22(+0.85%)
Jul 17, 2006	26.04	26.52	26.04	26.19	2,105,059	-0.22(-0.85%)
Jul 14, 2006	27.21	27.66	26.28	26.41	4,465,726	-0.80(-2.95%)
Jul 13, 2006	29.30	29.30	27.12	27.21	5,177,178	-2.08(-7.11%)
Jul 12, 2006	30.02	30.20	29.28	29.30	1,809,942	-0.64(-2.14%)
Jul 11, 2006	29.29	29.94	29.15	29.94	1,502,731	+0.50(+1.69%)
Jul 10, 2006	29.74	30.14	29.33	29.44	1,180,333	-0.28(-0.95%)
Jul 07, 2006	30.44	30.52	29.68	29.72	1,292,010	-1.01(-3.29%)
Jul 06, 2006	30.84	31.05	30.64	30.73	537,016	+0.21(+0.68%)
Jul 05, 2006	31.07	31.07	30.22	30.52	886,425	-0.60(-1.91%)
Jul 03, 2006	31.10	31.18	30.96	31.12	269,314	-0.13(-0.43%)
Jun 30, 2006	30.92	31.26	30.74	31.25	1,643,570	+0.33(+1.08%)
Jun 29, 2006	30.19	30.92	30.17	30.92	764,132	+0.92(+3.05%)
Jun 28, 2006	30.00	30.12	29.74	30.00	794,907	+0.06(+0.20%)
Jun 27, 2006	30.29	30.63	29.73	29.94	1,267,416	-0.23(-0.76%)
Jun 26, 2006	30.35	30.40	29.90	30.17	1,503,806	-0.15(-0.49%)
Jun 23, 2006	30.05	30.69	29.81	30.32	922,307	+0.14(+0.47%)
Jun 22, 2006	30.25	30.31	30.11	30.18	1,368,611	-0.07(-0.22%)
Jun 21, 2006	29.65	30.38	29.45	30.25	1,373,986	+0.49(+1.65%)
Jun 20, 2006	29.75	29.89	29.54	29.76	1,090,293	-0.04(-0.12%)
Jun 19, 2006	29.96	30.25	29.79	29.79	1,425,726	-0.16(-0.52%)
Jun 16, 2006	30.12	30.17	29.74	29.95	1,055,486	-0.16(-0.52%)
Jun 15, 2006	29.03	30.32	29.03	30.11	2,571,253	+1.17(+4.04%)
Jun 14, 2006	27.98	29.09	27.86	28.94	2,024,964	+0.80(+2.86%)
Jun 13, 2006	28.73	29.00	28.13	28.13	1,885,603	-0.60(-2.07%)
Jun 12, 2006	29.77	29.79	28.63	28.73	2,291,456	-0.97(-3.28%)
Jun 09, 2006	28.95	30.17	28.90	29.70	2,146,451	+0.91(+3.15%)
Jun 08, 2006	29.68	29.68	27.93	28.80	3,050,616	-1.06(-3.54%)
Jun 07, 2006	29.96	30.36	29.85	29.85	902,821	-0.10(-0.32%)
Jun 06, 2006	30.17	30.34	29.82	29.95	1,215,274	-0.20(-0.67%)
Jun 05, 2006	30.64	30.64	30.07	30.15	1,044,197	-0.72(-2.34%)
Jun 02, 2006	31.25	31.25	30.69	30.87	784,156	-0.36(-1.14%)

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.