Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	30.55	30.70	30.38	30.55	8,869,707	+0.14(+0.47%)
Jun 28, 2007	30.38	30.51	30.30	30.40	12,861,524	+0.36(+1.20%)
Jun 27, 2007	29.73	30.04	29.68	30.04	11,787,562	+0.23(+0.78%)
Jun 26, 2007	30.19	30.19	29.68	29.81	11,882,103	+0.12(+0.41%)
Jun 25, 2007	29.80	29.93	29.54	29.69	15,342,478	+0.15(+0.50%)
Jun 22, 2007	29.76	29.86	29.31	29.54	14,380,099	+0.22(+0.77%)
Jun 21, 2007	29.38	29.44	29.13	29.32	11,921,204	+0.14(+0.49%)
Jun 20, 2007	29.62	29.64	29.11	29.17	10,505,464	-0.35(-1.18%)
Jun 19, 2007	29.63	29.63	29.37	29.52	13,511,748	+0.19(+0.64%)
Jun 18, 2007	29.47	29.50	29.30	29.33	8,354,778	-0.01(-0.03%)
Jun 15, 2007	29.54	29.66	29.29	29.34	16,073,348	+0.18(+0.62%)
Jun 14, 2007	28.99	29.21	28.95	29.16	6,438,832	+0.21(+0.73%)
Jun 13, 2007	28.71	28.96	28.63	28.95	9,594,841	+0.60(+2.11%)
Jun 12, 2007	28.76	28.85	28.32	28.35	10,977,070	-0.10(-0.36%)
Jun 11, 2007	28.22	28.58	28.19	28.45	6,205,509	+0.09(+0.33%)
Jun 08, 2007	28.36	28.36	28.03	28.36	7,965,682	+0.33(+1.19%)
Jun 07, 2007	28.12	28.43	27.92	28.02	7,626,187	-0.23(-0.81%)
Jun 06, 2007	28.45	28.55	28.16	28.25	5,874,133	-0.31(-1.10%)
Jun 05, 2007	28.69	28.74	28.44	28.57	7,963,682	-0.38(-1.32%)
Jun 04, 2007	28.74	29.03	28.74	28.95	11,254,657	+0.32(+1.11%)
Jun 01, 2007	28.24	28.67	28.24	28.63	8,345,142	+0.25(+0.90%)
May 31, 2007	28.38	28.64	28.29	28.38	8,189,940	-0.22(-0.77%)
May 30, 2007	28.18	28.62	28.11	28.60	8,271,544	+0.12(+0.42%)
May 29, 2007	28.65	28.76	28.39	28.48	6,035,986	-0.22(-0.77%)
May 25, 2007	28.51	28.70	28.47	28.70	7,078,939	+0.22(+0.77%)
May 24, 2007	28.96	29.05	28.34	28.48	8,129,524	-0.38(-1.31%)
May 23, 2007	29.18	29.19	28.83	28.85	8,891,535	-0.02(-0.06%)
May 22, 2007	29.31	29.22	28.85	28.87	8,800,192	-0.53(-1.81%)
May 21, 2007	29.64	29.62	29.33	29.40	12,590,070	+0.23(+0.78%)
May 18, 2007	29.13	29.31	29.05	29.18	10,163,104	+0.52(+1.82%)
May 17, 2007	28.27	28.79	28.16	28.65	9,796,850	+0.55(+1.94%)
May 16, 2007	28.20	28.20	27.82	28.11	6,315,971	+0.11(+0.41%)
May 15, 2007	28.09	28.30	27.99	27.99	7,284,812	-0.26(-0.93%)
May 14, 2007	28.13	28.36	28.13	28.26	6,166,170	+0.06(+0.20%)
May 11, 2007	28.06	28.30	28.06	28.20	7,376,377	+0.25(+0.91%)
May 10, 2007	28.37	28.39	27.88	27.95	9,249,236	-0.69(-2.40%)
May 09, 2007	28.59	28.69	28.37	28.63	7,702,978	-0.32(-1.10%)
May 08, 2007	28.79	28.96	28.71	28.95	7,033,049	-0.11(-0.36%)
May 07, 2007	28.97	29.09	28.88	29.06	5,247,654	+0.05(+0.16%)
May 04, 2007	29.14	29.42	28.92	29.01	7,599,733	-0.04(-0.15%)
May 03, 2007	29.15	29.17	28.94	29.05	7,359,091	+0.28(+0.96%)
May 02, 2007	28.47	28.79	28.44	28.78	7,687,633	+0.27(+0.95%)
May 01, 2007	28.68	28.77	28.43	28.51	9,787,094	+0.00(+0.00%)
Apr 30, 2007	28.73	28.86	28.51	28.51	8,743,203	-0.17(-0.59%)
Apr 27, 2007	28.56	28.77	28.46	28.68	6,566,948	-0.13(-0.44%)
Apr 26, 2007	28.87	28.96	28.70	28.80	8,377,822	-0.41(-1.42%)
Apr 25, 2007	29.04	29.24	28.98	29.22	9,776,802	+0.53(+1.83%)
Apr 24, 2007	29.13	29.14	28.67	28.69	9,837,672	-0.42(-1.43%)
Apr 23, 2007	29.23	29.54	29.08	29.11	7,705,182	+0.03(+0.10%)
Apr 20, 2007	29.01	29.13	28.87	29.08	9,053,766	+0.01(+0.03%)
Apr 19, 2007	28.82	29.10	28.82	29.07	9,721,759	-0.12(-0.42%)
Apr 18, 2007	29.18	29.28	29.11	29.19	8,184,803	-0.03(-0.10%)
Apr 17, 2007	29.43	29.46	29.16	29.22	10,170,829	+0.11(+0.36%)
Apr 16, 2007	29.17	29.18	28.97	29.12	8,601,978	+0.15(+0.51%)
Apr 13, 2007	28.95	29.05	28.82	28.97	11,483,151	+0.42(+1.48%)
Apr 12, 2007	28.09	28.54	28.02	28.54	8,982,442	+0.60(+2.14%)
Apr 11, 2007	28.12	28.27	27.88	27.95	9,032,876	+0.08(+0.27%)
Apr 10, 2007	27.73	27.88	27.70	27.87	6,014,694	+0.41(+1.51%)
Apr 09, 2007	27.49	27.77	27.41	27.46	3,733,885	-0.17(-0.63%)
Apr 05, 2007	27.68	27.80	27.61	27.63	5,406,942	+0.07(+0.25%)
Apr 04, 2007	27.36	27.56	27.28	27.56	5,716,427	-0.04(-0.14%)
Apr 03, 2007	27.55	27.65	27.43	27.60	7,149,902	+0.06(+0.22%)
Apr 02, 2007	27.68	27.69	27.42	27.54	6,416,005	+0.12(+0.45%)
Mar 30, 2007	27.62	27.62	27.37	27.42	10,221,130	-0.42(-1.52%)
Mar 29, 2007	27.84	27.89	27.66	27.84	12,314,227	+0.44(+1.62%)
Mar 28, 2007	27.63	27.69	27.38	27.40	14,838,017	+0.19(+0.70%)
Mar 27, 2007	27.18	27.29	27.07	27.21	7,619,383	-0.06(-0.22%)
Mar 26, 2007	27.34	27.35	27.10	27.27	11,281,949	+0.29(+1.08%)
Mar 23, 2007	26.75	27.13	26.72	26.97	12,552,240	+0.61(+2.31%)
Mar 22, 2007	26.16	26.56	26.10	26.36	10,249,469	+0.32(+1.24%)
Mar 21, 2007	25.73	26.12	25.62	26.04	8,473,071	+0.52(+2.02%)
Mar 20, 2007	25.37	25.54	25.31	25.53	5,251,669	+0.08(+0.30%)
Mar 19, 2007	25.31	25.58	25.24	25.45	6,743,442	+0.22(+0.89%)
Mar 16, 2007	25.30	25.45	25.13	25.22	6,061,453	-0.07(-0.27%)
Mar 15, 2007	25.12	25.46	25.09	25.29	8,439,464	-0.08(-0.33%)
Mar 14, 2007	25.22	25.41	24.98	25.38	15,904,422	+0.08(+0.30%)
Mar 13, 2007	25.82	25.85	25.26	25.30	12,678,821	-0.52(-2.00%)
Mar 12, 2007	25.67	25.86	25.64	25.82	8,577,474	-0.09(-0.36%)
Mar 09, 2007	25.75	25.91	25.67	25.91	12,152,303	+0.19(+0.76%)
Mar 08, 2007	25.79	25.88	25.68	25.72	10,294,103	+0.02(+0.08%)
Mar 07, 2007	25.20	25.81	25.16	25.69	19,384,748	+0.49(+1.93%)
Mar 06, 2007	25.02	25.24	24.94	25.21	13,575,747	+0.31(+1.24%)
Mar 05, 2007	24.84	25.25	24.82	24.90	15,064,011	-0.55(-2.15%)
Mar 02, 2007	25.65	25.74	25.34	25.44	11,618,001	-0.41(-1.59%)
Mar 01, 2007	25.83	26.04	25.55	25.86	13,097,403	-0.20(-0.78%)
Feb 28, 2007	26.38	26.40	25.96	26.06	11,686,015	-0.14(-0.53%)
Feb 27, 2007	26.69	26.87	26.08	26.20	11,674,443	-0.86(-3.16%)
Feb 26, 2007	27.21	27.27	26.95	27.05	10,149,674	+0.31(+1.16%)
Feb 23, 2007	26.62	26.85	26.56	26.74	12,871,997	+0.58(+2.22%)
Feb 22, 2007	25.96	26.20	25.91	26.16	10,704,308	+0.12(+0.47%)
Feb 21, 2007	26.06	26.12	25.82	26.04	9,394,343	-0.33(-1.25%)
Feb 20, 2007	26.24	26.42	26.21	26.37	6,898,159	-0.16(-0.61%)
Feb 16, 2007	26.51	26.63	26.44	26.53	5,845,133	-0.18(-0.68%)
Feb 15, 2007	26.69	26.74	26.53	26.72	7,501,305	+0.11(+0.41%)
Feb 14, 2007	26.57	26.70	26.44	26.61	8,468,932	+0.01(+0.03%)
Feb 13, 2007	26.24	26.62	26.23	26.60	8,888,647	+0.27(+1.01%)
Feb 12, 2007	26.34	26.40	26.27	26.33	7,900,857	-0.30(-1.14%)
Feb 09, 2007	26.69	26.78	26.60	26.63	8,758,371	-0.25(-0.94%)
Feb 08, 2007	26.50	26.94	26.49	26.89	11,496,144	+0.01(+0.03%)
Feb 07, 2007	27.06	27.08	26.77	26.88	7,613,007	+0.10(+0.36%)
Feb 06, 2007	26.69	26.88	26.64	26.78	8,922,264	-0.23(-0.85%)
Feb 05, 2007	26.98	27.08	26.92	27.01	8,175,770	+0.06(+0.22%)
Feb 02, 2007	26.83	27.00	26.68	26.95	6,404,353	-0.05(-0.17%)
Feb 01, 2007	26.98	27.11	26.90	27.00	8,004,556	+0.11(+0.39%)
Jan 31, 2007	26.60	26.95	26.47	26.89	14,044,519	-0.04(-0.14%)
Jan 30, 2007	26.71	26.99	26.66	26.93	9,196,443	+0.33(+1.23%)
Jan 29, 2007	26.75	26.85	26.59	26.61	7,944,808	-0.38(-1.41%)
Jan 26, 2007	27.06	27.11	26.82	26.99	6,051,298	+0.03(+0.13%)
Jan 25, 2007	27.33	27.33	26.91	26.95	6,835,341	-0.60(-2.17%)
Jan 24, 2007	27.63	27.68	27.30	27.55	9,887,203	-0.07(-0.25%)
Jan 23, 2007	27.33	27.65	27.31	27.62	10,444,299	+0.55(+2.05%)
Jan 22, 2007	27.42	27.46	26.96	27.06	6,769,217	-0.26(-0.95%)
Jan 19, 2007	27.02	27.34	27.02	27.32	8,782,931	+0.39(+1.43%)
Jan 18, 2007	27.22	27.29	26.79	26.94	13,195,769	+0.01(+0.03%)
Jan 17, 2007	26.55	26.97	26.55	26.93	12,648,356	+0.13(+0.49%)
Jan 16, 2007	27.26	27.31	26.69	26.80	11,531,568	-0.58(-2.10%)
Jan 12, 2007	26.41	27.43	26.35	27.37	23,559,302	+1.29(+4.95%)
Jan 11, 2007	26.25	26.57	26.06	26.08	14,045,936	+0.05(+0.20%)
Jan 10, 2007	26.22	26.26	25.95	26.03	11,559,907	-0.41(-1.55%)
Jan 09, 2007	26.38	26.56	26.19	26.44	19,530,928	-0.78(-2.88%)
Jan 08, 2007	27.52	27.59	27.14	27.22	8,935,961	-0.29(-1.05%)
Jan 05, 2007	27.49	27.55	27.21	27.51	8,064,540	-0.06(-0.22%)
Jan 04, 2007	27.80	27.82	27.54	27.57	10,127,848	-0.37(-1.32%)
Jan 03, 2007	28.49	28.49	27.84	27.94	12,651,899	-0.47(-1.67%)
Dec 29, 2006	28.38	28.54	28.35	28.41	3,065,559	-0.04(-0.15%)
Dec 28, 2006	28.43	28.51	28.33	28.46	3,686,181	-0.05(-0.19%)
Dec 27, 2006	28.49	28.56	28.38	28.51	4,935,218	+0.28(+0.97%)
Dec 26, 2006	28.35	28.35	28.07	28.24	3,082,799	+0.06(+0.23%)
Dec 22, 2006	28.50	28.50	28.12	28.17	4,447,080	-0.16(-0.57%)
Dec 21, 2006	28.17	28.34	28.03	28.33	7,006,082	+0.00(+0.00%)
Dec 20, 2006	28.56	28.62	28.33	28.33	6,813,850	-0.42(-1.44%)
Dec 19, 2006	28.46	28.90	28.41	28.75	6,894,852	+0.48(+1.71%)
Dec 18, 2006	28.68	28.74	28.26	28.27	8,866,295	-0.48(-1.66%)
Dec 15, 2006	28.90	28.93	28.64	28.74	5,028,972	-0.08(-0.26%)
Dec 14, 2006	28.68	28.87	28.66	28.82	12,124,559	-0.22(-0.77%)
Dec 13, 2006	28.84	29.08	28.78	29.04	6,417,814	+0.14(+0.50%)
Dec 12, 2006	28.95	29.06	28.74	28.90	6,084,596	-0.02(-0.07%)
Dec 11, 2006	28.74	29.10	28.73	28.92	4,847,367	-0.08(-0.29%)
Dec 08, 2006	29.02	29.17	28.91	29.01	8,655,170	+0.14(+0.48%)
Dec 07, 2006	28.83	29.01	28.67	28.87	7,691,884	+0.09(+0.31%)
Dec 06, 2006	28.86	29.12	28.69	28.78	10,623,779	-0.28(-0.96%)
Dec 05, 2006	28.92	29.12	28.79	29.06	9,207,306	+0.45(+1.57%)
Dec 04, 2006	28.65	28.70	28.46	28.61	6,234,320	-0.15(-0.53%)
Dec 01, 2006	28.57	28.82	28.42	28.76	8,261,732	-0.07(-0.23%)
Nov 30, 2006	28.82	28.88	28.63	28.83	7,974,564	+0.00(+0.01%)
Nov 29, 2006	28.52	28.92	28.42	28.82	8,776,083	+0.30(+1.07%)
Nov 28, 2006	28.24	28.53	28.22	28.52	6,312,016	+0.39(+1.40%)
Nov 27, 2006	28.21	28.30	28.01	28.13	6,899,339	-0.03(-0.12%)
Nov 24, 2006	27.95	28.21	27.84	28.16	4,340,573	-0.05(-0.17%)
Nov 22, 2006	28.35	28.43	28.07	28.21	5,550,880	-0.17(-0.60%)
Nov 21, 2006	28.22	28.40	28.15	28.38	6,407,660	+0.33(+1.18%)
Nov 20, 2006	27.95	28.27	27.95	28.04	6,379,084	-0.06(-0.23%)
Nov 17, 2006	27.95	28.16	27.93	28.11	11,627,211	-0.10(-0.36%)
Nov 16, 2006	28.82	28.96	28.16	28.21	8,731,449	-0.43(-1.51%)
Nov 15, 2006	28.38	28.69	28.31	28.64	9,243,202	+0.00(+0.01%)
Nov 14, 2006	28.53	28.65	28.30	28.64	8,432,710	+0.21(+0.74%)
Nov 13, 2006	28.41	28.62	28.32	28.43	9,500,141	-0.55(-1.91%)
Nov 10, 2006	29.26	29.26	28.83	28.98	5,337,866	+0.02(+0.06%)
Nov 09, 2006	28.96	29.17	28.85	28.96	7,476,036	-0.16(-0.54%)
Nov 08, 2006	28.62	29.16	28.60	29.12	7,948,823	+0.28(+0.95%)
Nov 07, 2006	29.18	29.21	28.79	28.85	7,042,451	-0.08(-0.28%)
Nov 06, 2006	28.76	28.99	28.67	28.93	5,834,742	+0.41(+1.43%)
Nov 03, 2006	28.35	28.58	28.29	28.52	8,859,210	+0.04(+0.15%)
Nov 02, 2006	28.34	28.58	28.32	28.48	5,965,100	+0.02(+0.07%)
Nov 01, 2006	28.59	28.71	28.33	28.46	9,682,455	+0.04(+0.15%)
Oct 31, 2006	28.20	29.12	28.00	28.41	7,817,047	+0.01(+0.03%)
Oct 30, 2006	28.68	28.70	28.33	28.40	8,091,226	-0.41(-1.44%)
Oct 27, 2006	29.06	29.09	28.75	28.82	5,971,713	-0.17(-0.57%)
Oct 26, 2006	29.41	29.43	28.76	28.98	10,956,288	-0.33(-1.11%)
Oct 25, 2006	28.87	29.39	28.86	29.31	8,171,756	+0.39(+1.35%)
Oct 24, 2006	28.74	29.04	28.71	28.92	8,611,481	+0.19(+0.65%)
Oct 23, 2006	28.19	28.79	28.18	28.74	7,529,880	+0.03(+0.09%)
Oct 20, 2006	28.96	28.96	28.60	28.71	6,073,497	-0.12(-0.41%)
Oct 19, 2006	28.36	28.85	28.36	28.83	8,096,421	+0.65(+2.30%)
Oct 18, 2006	28.58	28.68	28.16	28.18	10,376,049	-0.51(-1.79%)
Oct 17, 2006	28.94	28.94	28.52	28.69	8,186,634	+0.10(+0.34%)
Oct 16, 2006	28.34	28.66	28.31	28.60	8,036,674	+0.66(+2.36%)
Oct 13, 2006	27.93	28.14	27.82	27.93	7,578,764	+0.38(+1.38%)
Oct 12, 2006	27.24	27.55	27.15	27.55	8,311,325	+0.51(+1.89%)
Oct 11, 2006	27.13	27.24	26.91	27.04	7,561,052	-0.28(-1.04%)
Oct 10, 2006	27.02	27.44	26.99	27.32	8,043,286	+0.09(+0.33%)
Oct 09, 2006	27.47	27.51	27.13	27.24	6,696,716	-0.16(-0.57%)
Oct 06, 2006	27.27	27.39	27.06	27.39	6,922,483	-0.06(-0.20%)
Oct 05, 2006	27.46	27.53	27.33	27.45	8,958,160	-0.10(-0.35%)
Oct 04, 2006	27.16	27.55	27.10	27.55	14,352,232	+0.56(+2.09%)
Oct 03, 2006	27.21	27.30	26.90	26.98	9,578,073	-0.70(-2.54%)
Oct 02, 2006	27.87	28.05	27.67	27.68	6,513,930	-0.08(-0.31%)
Sep 29, 2006	27.74	27.85	27.54	27.77	6,212,830	-0.09(-0.33%)
Sep 28, 2006	28.02	28.07	27.80	27.86	7,975,509	-0.17(-0.60%)
Sep 27, 2006	27.78	28.07	27.56	28.03	10,301,187	+0.47(+1.72%)
Sep 26, 2006	27.24	27.65	27.24	27.56	12,027,498	+0.01(+0.03%)
Sep 25, 2006	27.42	27.63	27.02	27.55	12,044,029	-0.06(-0.21%)
Sep 22, 2006	28.15	28.15	27.56	27.61	8,494,111	-0.32(-1.15%)
Sep 21, 2006	27.68	27.99	27.55	27.93	8,792,141	+0.41(+1.48%)
Sep 20, 2006	27.93	28.11	27.49	27.52	13,741,765	-0.08(-0.31%)
Sep 19, 2006	27.90	27.98	27.38	27.61	8,243,311	-0.15(-0.53%)
Sep 18, 2006	27.73	27.83	27.35	27.76	10,927,949	+0.29(+1.06%)
Sep 15, 2006	27.64	27.64	27.29	27.46	9,746,217	-0.42(-1.50%)
Sep 14, 2006	28.30	28.35	27.82	27.88	9,492,112	-0.34(-1.20%)
Sep 13, 2006	27.86	28.29	27.77	28.22	9,229,033	+0.59(+2.13%)
Sep 12, 2006	27.79	27.85	27.40	27.63	11,949,803	+0.16(+0.57%)
Sep 11, 2006	27.66	27.71	27.38	27.48	13,737,987	-0.39(-1.41%)
Sep 08, 2006	28.07	28.14	27.76	27.87	8,529,534	+0.03(+0.09%)
Sep 07, 2006	28.03	28.12	27.79	27.85	9,743,147	-0.50(-1.75%)
Sep 06, 2006	28.59	28.65	28.25	28.34	8,600,618	-0.71(-2.43%)
Sep 05, 2006	28.71	29.05	28.67	29.05	8,467,661	+0.25(+0.88%)
Sep 01, 2006	28.74	28.85	28.68	28.79	5,135,007	-0.02(-0.07%)
Aug 31, 2006	28.89	28.97	28.76	28.82	12,635,604	+0.10(+0.34%)
Aug 30, 2006	28.84	28.92	28.43	28.72	15,734,462	+0.22(+0.77%)
Aug 29, 2006	28.96	28.96	28.33	28.50	14,638,455	-0.42(-1.46%)
Aug 28, 2006	28.88	28.93	28.64	28.92	6,675,226	-0.00(-0.01%)
Aug 25, 2006	28.90	29.15	28.84	28.93	7,349,455	-0.26(-0.90%)
Aug 24, 2006	29.18	29.22	28.85	29.19	8,047,537	-0.08(-0.27%)
Aug 23, 2006	29.62	29.68	29.15	29.27	4,411,185	-0.31(-1.05%)
Aug 22, 2006	29.56	29.66	29.43	29.58	4,183,056	-0.16(-0.53%)
Aug 21, 2006	29.64	29.97	29.64	29.73	5,171,139	+0.11(+0.36%)
Aug 18, 2006	29.48	29.63	29.26	29.63	6,082,471	+0.39(+1.35%)
Aug 17, 2006	29.15	29.29	28.87	29.23	9,616,803	+0.22(+0.74%)
Aug 16, 2006	29.44	29.44	28.91	29.02	9,908,458	-0.55(-1.88%)
Aug 15, 2006	29.64	29.67	29.39	29.57	9,754,483	+0.23(+0.78%)
Aug 14, 2006	29.68	29.68	29.32	29.34	6,701,439	-0.01(-0.03%)
Aug 11, 2006	29.29	29.49	29.23	29.35	5,254,975	-0.19(-0.63%)
Aug 10, 2006	29.72	29.72	29.31	29.54	9,497,780	-0.21(-0.71%)
Aug 09, 2006	29.88	30.06	29.75	29.75	9,963,955	+0.05(+0.17%)
Aug 08, 2006	29.58	29.86	29.44	29.70	11,298,953	-0.13(-0.44%)
Aug 07, 2006	30.09	30.29	29.74	29.83	14,562,648	-0.88(-2.88%)
Aug 04, 2006	30.71	30.83	30.49	30.72	5,136,424	+0.23(+0.75%)
Aug 03, 2006	30.64	30.68	30.45	30.49	5,511,914	-0.33(-1.07%)
Aug 02, 2006	30.86	31.03	30.68	30.82	6,512,986	+0.12(+0.39%)
Aug 01, 2006	30.56	30.70	30.31	30.70	5,031,806	-0.01(-0.03%)
Jul 31, 2006	30.58	30.86	30.57	30.71	6,186,852	+0.06(+0.19%)
Jul 28, 2006	30.67	30.90	30.64	30.65	12,985,589	+0.26(+0.85%)
Jul 27, 2006	30.82	30.85	30.27	30.39	10,061,960	+0.41(+1.37%)
Jul 26, 2006	29.53	30.06	29.48	29.98	13,910,382	+0.55(+1.86%)
Jul 25, 2006	29.65	29.75	29.32	29.43	10,008,588	-0.10(-0.33%)
Jul 24, 2006	29.43	29.87	29.35	29.53	9,802,423	+0.66(+2.27%)
Jul 21, 2006	29.26	29.31	28.86	28.87	6,171,502	-0.17(-0.60%)
Jul 20, 2006	29.57	29.57	28.98	29.05	9,651,991	-0.46(-1.55%)
Jul 19, 2006	29.11	29.63	29.09	29.51	10,489,877	+0.08(+0.26%)
Jul 18, 2006	29.60	29.63	29.14	29.43	8,470,259	-0.03(-0.12%)
Jul 17, 2006	29.69	29.88	29.22	29.46	6,433,165	-0.76(-2.51%)
Jul 14, 2006	30.16	30.31	29.95	30.22	6,136,078	+0.17(+0.55%)
Jul 13, 2006	29.84	30.23	29.71	30.06	8,428,223	+0.27(+0.90%)
Jul 12, 2006	29.84	29.90	29.62	29.79	8,812,451	-0.43(-1.43%)
Jul 11, 2006	30.12	30.23	29.79	30.22	7,831,925	+0.20(+0.66%)
Jul 10, 2006	30.07	30.20	29.90	30.02	7,985,191	-0.11(-0.35%)
Jul 07, 2006	30.28	30.45	30.03	30.13	10,528,371	+0.40(+1.34%)
Jul 06, 2006	29.79	29.97	29.69	29.73	8,496,236	+0.08(+0.27%)
Jul 05, 2006	29.51	29.76	29.29	29.65	6,540,144	-0.14(-0.48%)

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.