Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	25.53	25.63	25.34	25.56	10,301,904	-0.26(-1.02%)
May 30, 2007	24.84	25.82	24.78	25.82	16,843,846	+0.32(+1.27%)
May 29, 2007	25.42	25.54	25.31	25.50	6,433,389	-0.18(-0.71%)
May 25, 2007	25.95	25.96	25.36	25.68	8,239,973	-0.08(-0.30%)
May 24, 2007	25.96	26.07	25.75	25.76	6,125,623	-0.36(-1.37%)
May 23, 2007	26.46	26.55	26.06	26.12	7,095,062	-0.30(-1.13%)
May 22, 2007	26.27	26.55	26.13	26.42	13,678,711	+0.37(+1.41%)
May 21, 2007	28.24	28.26	25.74	26.05	27,857,358	-2.22(-7.85%)
May 18, 2007	28.31	28.48	28.26	28.27	1,929,281	+0.18(+0.63%)
May 17, 2007	28.06	28.22	27.93	28.09	2,595,854	+0.27(+0.97%)
May 16, 2007	27.87	27.96	27.77	27.82	1,854,601	-0.00(-0.02%)
May 15, 2007	27.87	27.93	27.73	27.83	2,331,556	+0.07(+0.26%)
May 14, 2007	27.86	28.04	27.64	27.75	2,368,219	-0.07(-0.26%)
May 11, 2007	27.58	27.85	27.59	27.83	2,259,199	+0.19(+0.69%)
May 10, 2007	27.84	27.89	27.61	27.64	2,482,138	-0.48(-1.69%)
May 09, 2007	28.16	28.30	28.05	28.11	2,096,721	-0.21(-0.74%)
May 08, 2007	28.03	28.35	28.01	28.32	2,868,607	-0.15(-0.52%)
May 07, 2007	28.26	28.52	28.26	28.47	1,679,802	+0.11(+0.38%)
May 04, 2007	28.47	28.57	28.35	28.36	1,699,401	+0.23(+0.80%)
May 03, 2007	28.12	28.22	28.05	28.14	1,468,295	-0.12(-0.42%)
May 02, 2007	27.94	28.26	27.91	28.25	3,674,761	+0.08(+0.30%)
May 01, 2007	28.30	28.44	28.17	28.17	3,417,789	-0.13(-0.47%)
Apr 30, 2007	28.35	28.48	28.28	28.30	1,596,098	-0.08(-0.28%)
Apr 27, 2007	28.32	28.47	28.14	28.38	2,282,238	-0.24(-0.82%)
Apr 26, 2007	28.85	28.86	28.51	28.62	1,658,978	-0.18(-0.63%)
Apr 25, 2007	28.64	28.87	28.47	28.80	4,254,424	-0.01(-0.03%)
Apr 24, 2007	28.96	28.97	28.80	28.81	3,898,015	+0.16(+0.55%)
Apr 23, 2007	28.76	28.90	28.63	28.65	4,578,829	-0.42(-1.45%)
Apr 20, 2007	29.20	29.38	29.03	29.07	5,282,659	+0.12(+0.42%)
Apr 19, 2007	29.00	29.17	28.90	28.95	5,244,737	+0.21(+0.72%)
Apr 18, 2007	28.87	28.90	28.63	28.74	2,690,991	-0.14(-0.48%)
Apr 17, 2007	28.97	29.01	28.82	28.88	4,430,407	+0.06(+0.22%)
Apr 16, 2007	28.79	28.90	28.57	28.82	5,434,003	+0.36(+1.26%)
Apr 13, 2007	28.50	28.53	28.31	28.46	5,696,232	+0.50(+1.80%)
Apr 12, 2007	27.73	27.96	27.72	27.95	3,107,062	+0.56(+2.04%)
Apr 11, 2007	27.53	27.53	27.31	27.40	2,780,411	-0.01(-0.04%)
Apr 10, 2007	27.54	27.57	27.39	27.41	1,336,818	-0.08(-0.30%)
Apr 09, 2007	27.53	27.62	27.43	27.49	1,247,875	-0.06(-0.21%)
Apr 05, 2007	27.34	27.58	27.29	27.55	1,402,761	+0.07(+0.25%)
Apr 04, 2007	27.21	27.48	27.21	27.48	1,375,404	+0.18(+0.66%)
Apr 03, 2007	27.17	27.30	27.13	27.30	1,282,309	+0.26(+0.98%)
Apr 02, 2007	27.06	27.09	26.92	27.03	1,386,867	-0.03(-0.13%)
Mar 30, 2007	26.84	27.08	26.70	27.07	6,529,955	+0.35(+1.30%)
Mar 29, 2007	26.67	26.85	26.61	26.72	2,265,054	+0.25(+0.94%)
Mar 28, 2007	26.64	26.73	26.47	26.47	1,688,376	-0.29(-1.08%)
Mar 27, 2007	26.50	26.81	26.45	26.76	2,437,836	-0.26(-0.96%)
Mar 26, 2007	26.98	27.07	26.78	27.02	1,771,119	+0.16(+0.58%)
Mar 23, 2007	27.01	27.07	26.75	26.86	3,172,944	-0.31(-1.15%)
Mar 22, 2007	27.20	27.30	27.10	27.18	2,259,062	-0.38(-1.37%)
Mar 21, 2007	27.30	27.62	27.15	27.55	2,635,868	+0.31(+1.13%)
Mar 20, 2007	26.84	27.29	26.84	27.24	2,738,559	+0.41(+1.52%)
Mar 19, 2007	26.79	26.99	26.58	26.84	2,100,977	+0.12(+0.44%)
Mar 16, 2007	26.88	27.00	26.67	26.72	2,975,381	-0.08(-0.31%)
Mar 15, 2007	26.69	26.95	26.65	26.80	2,645,872	-0.05(-0.20%)
Mar 14, 2007	26.86	26.98	26.50	26.86	3,594,589	-0.21(-0.76%)
Mar 13, 2007	27.43	27.57	26.94	27.06	5,354,829	-0.37(-1.34%)
Mar 12, 2007	27.36	27.45	27.18	27.43	2,187,336	+0.20(+0.74%)
Mar 09, 2007	27.35	27.36	27.11	27.23	3,312,444	-0.02(-0.07%)
Mar 08, 2007	27.22	27.47	27.16	27.25	4,897,313	+0.27(+1.02%)
Mar 07, 2007	26.83	27.07	26.79	26.97	1,937,448	+0.04(+0.15%)
Mar 06, 2007	26.61	26.96	26.57	26.94	3,013,558	+0.50(+1.89%)
Mar 05, 2007	26.42	26.68	26.38	26.44	3,499,247	-0.31(-1.17%)
Mar 02, 2007	26.80	27.09	26.68	26.75	4,012,702	-0.62(-2.26%)
Mar 01, 2007	27.34	27.54	27.21	27.37	3,740,689	-0.13(-0.48%)
Feb 28, 2007	27.54	27.85	27.45	27.50	6,456,051	+0.22(+0.79%)
Feb 27, 2007	27.65	27.78	26.95	27.28	3,591,935	-0.59(-2.13%)
Feb 26, 2007	28.03	28.09	27.81	27.88	2,510,734	-0.00(-0.02%)
Feb 23, 2007	27.79	27.95	27.72	27.88	2,972,727	+0.27(+0.99%)
Feb 22, 2007	27.66	27.78	27.58	27.61	2,924,342	-0.36(-1.30%)
Feb 21, 2007	28.03	28.19	27.89	27.97	3,671,147	-0.44(-1.55%)
Feb 20, 2007	28.52	28.61	28.39	28.41	4,720,922	+0.11(+0.38%)
Feb 16, 2007	28.45	28.48	28.16	28.30	3,091,138	+0.06(+0.23%)
Feb 15, 2007	28.41	28.48	27.96	28.24	3,490,060	-0.35(-1.23%)
Feb 14, 2007	28.33	28.77	28.31	28.59	8,088,601	+0.27(+0.95%)
Feb 13, 2007	28.09	28.39	28.06	28.32	6,425,341	+0.53(+1.90%)
Feb 12, 2007	27.99	27.99	27.62	27.79	3,607,048	+0.18(+0.64%)
Feb 09, 2007	27.75	27.83	27.61	27.62	4,715,818	+0.26(+0.97%)
Feb 08, 2007	27.46	27.48	27.28	27.35	5,243,563	+0.24(+0.89%)
Feb 07, 2007	27.04	27.14	26.96	27.11	2,581,767	-0.10(-0.38%)
Feb 06, 2007	27.27	27.31	27.13	27.21	2,440,286	+0.21(+0.76%)
Feb 05, 2007	26.95	27.09	26.87	27.01	3,500,064	-0.33(-1.20%)
Feb 02, 2007	27.33	27.43	27.19	27.34	4,713,368	+0.54(+2.01%)
Feb 01, 2007	26.84	27.05	26.75	26.80	4,026,789	+0.28(+1.07%)
Jan 31, 2007	26.34	26.54	26.21	26.51	3,032,953	-0.23(-0.86%)
Jan 30, 2007	26.69	26.79	26.63	26.74	2,721,614	+0.04(+0.15%)
Jan 29, 2007	26.69	26.84	26.67	26.70	1,773,306	-0.04(-0.16%)
Jan 26, 2007	26.80	26.80	26.60	26.75	2,884,940	-0.12(-0.44%)
Jan 25, 2007	27.18	27.19	26.83	26.87	5,311,343	-0.38(-1.40%)
Jan 24, 2007	27.12	27.30	27.12	27.25	1,687,968	+0.02(+0.09%)
Jan 23, 2007	27.15	27.41	27.13	27.22	2,561,351	-0.00(-0.02%)
Jan 22, 2007	27.37	27.42	27.17	27.23	3,660,735	-0.18(-0.64%)
Jan 19, 2007	27.30	27.47	27.29	27.41	3,307,748	+0.10(+0.36%)
Jan 18, 2007	27.47	27.48	27.21	27.31	4,810,955	+0.25(+0.94%)
Jan 17, 2007	27.09	27.17	26.95	27.05	4,260,548	+0.34(+1.26%)
Jan 16, 2007	26.89	26.89	26.66	26.71	4,425,507	+0.39(+1.47%)
Jan 12, 2007	26.24	26.39	26.21	26.33	3,558,861	+0.33(+1.28%)
Jan 11, 2007	25.89	26.07	25.83	25.99	2,329,225	+0.17(+0.64%)
Jan 10, 2007	25.77	25.86	25.69	25.83	2,043,609	+0.03(+0.11%)
Jan 09, 2007	25.94	25.95	25.73	25.80	2,881,877	+0.00(+0.02%)
Jan 08, 2007	25.90	25.97	25.75	25.79	3,225,881	-0.64(-2.41%)
Jan 05, 2007	26.62	26.66	26.25	26.43	2,263,078	-0.37(-1.39%)
Jan 04, 2007	26.68	26.92	26.64	26.80	5,152,918	+0.45(+1.69%)
Jan 03, 2007	26.35	26.50	26.28	26.36	4,257,690	+0.51(+1.99%)
Dec 29, 2006	25.81	25.89	25.72	25.84	977,707	+0.11(+0.42%)
Dec 28, 2006	25.78	25.84	25.66	25.74	985,873	-0.05(-0.19%)
Dec 27, 2006	25.84	25.85	25.71	25.78	1,490,140	+0.14(+0.53%)
Dec 26, 2006	25.66	25.70	25.54	25.65	725,981	-0.01(-0.06%)
Dec 22, 2006	25.45	25.76	25.43	25.66	1,432,160	+0.12(+0.48%)
Dec 21, 2006	25.39	25.62	25.39	25.54	1,449,309	-0.07(-0.29%)
Dec 20, 2006	25.63	25.72	25.51	25.61	1,631,825	-0.06(-0.25%)
Dec 19, 2006	25.61	25.69	25.49	25.68	1,340,085	+0.06(+0.25%)
Dec 18, 2006	25.76	25.76	25.54	25.61	2,355,561	+0.18(+0.69%)
Dec 15, 2006	25.75	25.76	25.37	25.44	3,308,973	-0.41(-1.57%)
Dec 14, 2006	25.88	25.92	25.80	25.84	1,624,067	-0.07(-0.28%)
Dec 13, 2006	25.81	25.94	25.76	25.92	1,878,651	-0.04(-0.17%)
Dec 12, 2006	25.84	26.00	25.77	25.96	2,055,655	+0.28(+1.09%)
Dec 11, 2006	25.68	25.70	25.59	25.68	1,782,697	-0.04(-0.17%)
Dec 08, 2006	25.69	25.84	25.65	25.73	3,398,802	-0.01(-0.06%)
Dec 07, 2006	25.84	25.88	25.72	25.74	2,385,980	+0.07(+0.27%)
Dec 06, 2006	25.77	25.82	25.65	25.67	3,033,566	-0.20(-0.78%)
Dec 05, 2006	25.79	25.95	25.78	25.87	3,351,846	-0.25(-0.96%)
Dec 04, 2006	26.02	26.24	25.81	26.12	3,909,807	-0.20(-0.74%)
Dec 01, 2006	26.12	26.32	26.02	26.32	3,268,346	+0.29(+1.13%)
Nov 30, 2006	26.27	26.27	25.98	26.02	1,894,575	-0.06(-0.23%)
Nov 29, 2006	26.20	26.27	25.96	26.08	5,756,609	+0.68(+2.68%)
Nov 28, 2006	25.46	25.54	25.25	25.40	2,547,877	+0.19(+0.74%)
Nov 27, 2006	25.38	25.40	25.16	25.22	1,930,506	-0.08(-0.33%)
Nov 24, 2006	25.33	25.43	25.28	25.30	748,847	+0.05(+0.19%)
Nov 22, 2006	25.20	25.27	25.07	25.25	2,909,438	+0.07(+0.27%)
Nov 21, 2006	25.39	25.39	25.13	25.18	2,276,144	-0.27(-1.06%)
Nov 20, 2006	25.39	25.56	25.38	25.45	3,068,477	-0.02(-0.08%)
Nov 17, 2006	25.35	25.54	25.34	25.47	2,939,654	+0.01(+0.06%)
Nov 16, 2006	25.27	25.48	25.24	25.46	2,092,403	+0.21(+0.81%)
Nov 15, 2006	25.21	25.38	25.11	25.25	4,866,486	-0.22(-0.87%)
Nov 14, 2006	25.33	25.54	25.15	25.47	4,103,347	+0.10(+0.41%)
Nov 13, 2006	25.30	25.52	25.28	25.37	2,415,787	-0.08(-0.33%)
Nov 10, 2006	25.42	25.55	25.28	25.45	4,587,812	+0.23(+0.89%)
Nov 09, 2006	25.82	25.88	25.14	25.23	6,213,921	-0.87(-3.32%)
Nov 08, 2006	26.07	26.20	26.03	26.09	3,436,775	-0.46(-1.73%)
Nov 07, 2006	26.60	26.70	26.50	26.55	2,945,574	+0.23(+0.86%)
Nov 06, 2006	26.22	26.35	26.14	26.33	1,665,103	+0.22(+0.84%)
Nov 03, 2006	26.24	26.26	26.06	26.11	1,725,941	-0.31(-1.17%)
Nov 02, 2006	26.49	26.54	26.32	26.42	5,121,478	+0.47(+1.79%)
Nov 01, 2006	26.03	26.07	25.88	25.95	3,173,821	-0.13(-0.51%)
Oct 31, 2006	26.22	26.25	25.91	26.08	3,246,093	+0.02(+0.08%)
Oct 30, 2006	26.02	26.23	25.88	26.06	4,780,332	-0.03(-0.13%)
Oct 27, 2006	26.38	26.38	26.05	26.10	8,035,816	-0.77(-2.86%)
Oct 26, 2006	26.73	26.88	26.56	26.87	5,684,134	-0.62(-2.25%)
Oct 25, 2006	27.84	27.86	27.44	27.48	4,742,563	+0.24(+0.86%)
Oct 24, 2006	27.27	27.36	27.21	27.25	2,852,479	-0.20(-0.71%)
Oct 23, 2006	27.25	27.47	27.25	27.44	1,350,497	-0.08(-0.30%)
Oct 20, 2006	27.36	27.54	27.24	27.53	1,777,185	+0.12(+0.43%)
Oct 19, 2006	27.43	27.62	27.28	27.41	3,340,413	+0.38(+1.40%)
Oct 18, 2006	26.96	27.10	26.93	27.03	1,998,082	+0.15(+0.56%)
Oct 17, 2006	26.99	26.99	26.80	26.88	1,902,741	+0.23(+0.85%)
Oct 16, 2006	26.71	26.73	26.58	26.66	3,061,739	+0.21(+0.78%)
Oct 13, 2006	26.52	26.55	26.38	26.45	2,707,119	-0.13(-0.50%)
Oct 12, 2006	26.67	26.74	26.51	26.58	5,170,475	-0.05(-0.18%)
Oct 11, 2006	26.52	26.76	26.49	26.63	2,056,879	+0.12(+0.46%)
Oct 10, 2006	26.61	26.62	26.43	26.51	1,492,794	-0.10(-0.39%)
Oct 09, 2006	26.69	26.72	26.51	26.61	2,386,797	+0.01(+0.04%)
Oct 06, 2006	26.43	26.78	26.45	26.60	1,886,204	+0.18(+0.67%)
Oct 05, 2006	26.48	26.54	26.34	26.43	2,567,272	-0.47(-1.73%)
Oct 04, 2006	26.71	26.92	26.69	26.89	1,678,577	-0.07(-0.25%)
Oct 03, 2006	26.80	27.01	26.75	26.96	3,195,258	+0.36(+1.34%)
Oct 02, 2006	26.43	26.73	26.38	26.60	2,648,526	+0.53(+2.03%)
Sep 29, 2006	26.04	26.23	25.91	26.07	2,888,614	-0.16(-0.60%)
Sep 28, 2006	26.22	26.24	26.10	26.23	2,155,691	-0.12(-0.45%)
Sep 27, 2006	26.43	26.59	26.26	26.35	2,539,915	-0.30(-1.12%)
Sep 26, 2006	26.50	26.67	26.44	26.65	3,095,017	+0.04(+0.17%)
Sep 25, 2006	26.55	26.68	26.32	26.60	3,878,571	+0.16(+0.59%)
Sep 22, 2006	26.48	26.57	26.33	26.45	2,631,173	-0.00(-0.02%)
Sep 21, 2006	26.65	26.66	26.40	26.45	3,149,118	-0.02(-0.09%)
Sep 20, 2006	26.47	26.57	26.46	26.47	3,228,331	-0.13(-0.50%)
Sep 19, 2006	26.66	26.66	26.43	26.61	4,269,123	-0.62(-2.27%)
Sep 18, 2006	27.08	27.26	26.94	27.22	2,728,351	+0.11(+0.42%)
Sep 15, 2006	26.94	27.54	26.81	27.11	6,982,163	-0.02(-0.09%)
Sep 14, 2006	27.15	27.26	27.07	27.14	1,516,681	-0.20(-0.72%)
Sep 13, 2006	27.32	27.40	27.10	27.33	1,562,616	-0.32(-1.17%)
Sep 12, 2006	27.43	27.69	27.37	27.66	2,059,534	+0.59(+2.19%)
Sep 11, 2006	26.93	27.11	26.73	27.06	1,265,976	+0.08(+0.31%)
Sep 08, 2006	26.90	27.02	26.82	26.98	1,491,569	+0.16(+0.58%)
Sep 07, 2006	26.87	27.07	26.80	26.82	1,371,933	-0.44(-1.60%)
Sep 06, 2006	27.33	27.37	27.20	27.26	1,200,237	-0.39(-1.40%)
Sep 05, 2006	27.46	27.72	27.42	27.65	1,552,000	-0.16(-0.56%)
Sep 01, 2006	27.72	27.91	27.68	27.80	1,321,098	-0.01(-0.04%)
Aug 31, 2006	27.82	27.89	27.67	27.81	1,779,635	-0.11(-0.40%)
Aug 30, 2006	27.88	27.97	27.78	27.92	3,127,886	+0.59(+2.17%)
Aug 29, 2006	27.27	27.36	27.13	27.33	2,730,597	+0.35(+1.31%)
Aug 28, 2006	26.78	27.04	26.76	26.98	1,330,490	+0.26(+0.97%)
Aug 25, 2006	26.60	26.80	26.58	26.72	1,716,550	-0.16(-0.60%)
Aug 24, 2006	26.87	26.95	26.76	26.88	2,869,424	+0.48(+1.80%)
Aug 23, 2006	26.55	26.66	26.38	26.41	1,929,690	-0.13(-0.50%)
Aug 22, 2006	26.40	26.65	26.38	26.54	3,811,811	-0.15(-0.55%)
Aug 21, 2006	26.87	26.87	26.66	26.69	3,716,266	+0.02(+0.07%)
Aug 18, 2006	26.70	26.74	26.58	26.67	2,344,741	-0.21(-0.78%)
Aug 17, 2006	27.05	27.09	26.77	26.88	1,627,538	-0.37(-1.37%)
Aug 16, 2006	27.14	27.38	27.12	27.25	2,470,501	+0.06(+0.22%)
Aug 15, 2006	27.34	27.34	27.16	27.19	1,854,764	+0.20(+0.74%)
Aug 14, 2006	26.96	27.23	26.96	26.99	1,725,533	+0.03(+0.11%)
Aug 11, 2006	26.87	26.99	26.84	26.96	1,259,239	-0.03(-0.11%)
Aug 10, 2006	26.71	27.01	26.66	26.99	1,724,920	+0.27(+1.03%)
Aug 09, 2006	26.80	26.94	26.71	26.71	1,479,116	+0.13(+0.50%)
Aug 08, 2006	26.55	26.66	26.47	26.58	1,962,763	+0.05(+0.18%)
Aug 07, 2006	26.67	26.75	26.48	26.53	1,883,142	-0.24(-0.88%)
Aug 04, 2006	26.81	26.98	26.74	26.77	1,700,626	+0.37(+1.41%)
Aug 03, 2006	26.28	26.45	26.21	26.40	2,241,437	+0.04(+0.17%)
Aug 02, 2006	26.34	26.45	26.22	26.35	3,678,293	-0.48(-1.79%)
Aug 01, 2006	26.76	26.94	26.62	26.83	2,644,851	-0.27(-0.99%)
Jul 31, 2006	27.15	27.24	27.06	27.10	1,770,856	-0.14(-0.52%)
Jul 28, 2006	27.10	27.37	27.10	27.24	1,739,824	+0.17(+0.62%)
Jul 27, 2006	27.02	27.20	26.91	27.08	2,720,593	-0.37(-1.36%)
Jul 26, 2006	27.33	27.47	27.06	27.45	4,442,044	-0.43(-1.53%)
Jul 25, 2006	27.85	28.01	27.52	27.88	2,840,842	+0.43(+1.55%)
Jul 24, 2006	27.01	27.57	26.99	27.45	5,087,383	+0.34(+1.25%)
Jul 21, 2006	27.27	27.34	27.11	27.11	1,891,308	+0.22(+0.80%)
Jul 20, 2006	27.13	27.17	26.89	26.90	1,787,597	-0.11(-0.42%)
Jul 19, 2006	26.40	27.09	26.39	27.01	2,158,550	+0.20(+0.73%)
Jul 18, 2006	26.81	26.83	26.64	26.81	2,178,965	+0.35(+1.31%)
Jul 17, 2006	26.32	26.55	26.24	26.46	1,751,257	-0.02(-0.07%)
Jul 14, 2006	26.53	26.70	26.36	26.48	2,101,386	-0.19(-0.70%)
Jul 13, 2006	26.85	26.90	26.63	26.67	3,141,361	-0.39(-1.45%)
Jul 12, 2006	27.31	27.37	27.01	27.06	2,306,359	-0.59(-2.14%)
Jul 11, 2006	27.67	27.72	27.36	27.66	2,540,527	-0.07(-0.27%)
Jul 10, 2006	27.67	27.82	27.58	27.73	1,615,288	-0.12(-0.42%)
Jul 07, 2006	27.81	27.95	27.75	27.85	1,513,210	+0.23(+0.82%)
Jul 06, 2006	27.67	27.79	27.52	27.62	1,541,996	+0.41(+1.49%)
Jul 05, 2006	26.94	27.25	26.89	27.21	1,732,678	-0.17(-0.61%)
Jul 03, 2006	27.37	27.48	27.27	27.38	851,333	+0.05(+0.18%)
Jun 30, 2006	27.24	27.50	27.21	27.33	2,520,520	+0.41(+1.53%)
Jun 29, 2006	26.38	26.94	26.33	26.92	2,201,627	+0.67(+2.54%)
Jun 28, 2006	26.16	26.29	26.08	26.25	1,066,311	+0.19(+0.71%)
Jun 27, 2006	26.31	26.39	25.98	26.07	1,473,399	-0.37(-1.41%)
Jun 26, 2006	26.31	26.47	26.19	26.44	1,852,927	-0.07(-0.28%)
Jun 23, 2006	26.34	26.62	26.31	26.51	1,194,929	-0.13(-0.50%)
Jun 22, 2006	26.68	26.83	26.56	26.65	1,550,366	-0.25(-0.93%)
Jun 21, 2006	26.93	27.02	26.82	26.90	3,181,579	+0.21(+0.77%)
Jun 20, 2006	26.67	26.83	26.57	26.69	1,488,915	+0.22(+0.83%)
Jun 19, 2006	26.46	26.52	26.25	26.47	2,245,520	+0.10(+0.37%)
Jun 16, 2006	26.33	26.51	26.23	26.37	2,160,999	-0.37(-1.37%)
Jun 15, 2006	26.57	26.74	26.34	26.74	4,570,458	+0.10(+0.37%)
Jun 14, 2006	26.72	26.82	26.51	26.64	2,766,529	+0.02(+0.07%)
Jun 13, 2006	26.46	26.70	26.37	26.62	2,028,502	+0.14(+0.54%)
Jun 12, 2006	26.72	26.80	26.46	26.48	1,859,664	-0.29(-1.08%)
Jun 09, 2006	26.93	27.07	26.75	26.77	2,579,929	-0.37(-1.35%)
Jun 08, 2006	27.02	27.20	26.70	27.14	3,572,131	-0.29(-1.07%)
Jun 07, 2006	27.56	27.75	27.40	27.43	4,708,060	+0.25(+0.92%)
Jun 06, 2006	27.39	27.41	27.05	27.18	1,929,281	-0.15(-0.56%)
Jun 05, 2006	27.43	27.60	27.28	27.33	4,114,576	-0.09(-0.34%)
Jun 02, 2006	27.28	27.50	27.25	27.43	3,312,648	+0.00(+0.02%)

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.