Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.31	32.56	32.23	32.47	2,987,426	+0.16(+0.49%)
Jun 28, 2007	32.65	32.44	32.00	32.31	2,778,193	+0.09(+0.27%)
Jun 27, 2007	32.27	32.53	32.19	32.22	4,196,905	-0.17(-0.52%)
Jun 26, 2007	32.64	32.69	32.28	32.39	3,646,377	-0.14(-0.44%)
Jun 25, 2007	32.17	32.65	32.05	32.54	4,085,844	+0.34(+1.05%)
Jun 22, 2007	32.49	32.60	32.16	32.20	3,088,071	-0.29(-0.91%)
Jun 21, 2007	32.35	32.69	32.36	32.49	2,938,659	+0.14(+0.45%)
Jun 20, 2007	32.60	32.64	32.34	32.35	4,719,282	-0.20(-0.62%)
Jun 19, 2007	32.55	32.66	32.47	32.55	4,573,644	+0.00(+0.00%)
Jun 18, 2007	32.72	32.78	32.49	32.55	3,207,070	-0.16(-0.48%)
Jun 15, 2007	32.69	32.91	32.64	32.71	2,876,393	+0.04(+0.13%)
Jun 14, 2007	32.64	32.75	32.56	32.66	2,657,218	-0.04(-0.11%)
Jun 13, 2007	32.59	32.78	32.48	32.70	3,827,109	+0.32(+0.99%)
Jun 12, 2007	32.59	32.78	32.38	32.38	2,617,977	-0.50(-1.53%)
Jun 11, 2007	32.62	32.96	32.44	32.88	4,913,249	+0.25(+0.77%)
Jun 08, 2007	32.32	32.64	32.10	32.63	3,141,030	+0.13(+0.39%)
Jun 07, 2007	32.99	33.06	32.49	32.50	3,314,743	-0.65(-1.97%)
Jun 06, 2007	33.16	33.32	33.00	33.16	3,070,813	-0.08(-0.23%)
Jun 05, 2007	34.19	33.70	33.20	33.23	4,975,306	-0.65(-1.91%)
Jun 04, 2007	33.78	33.97	33.66	33.88	2,076,899	-0.18(-0.52%)
Jun 01, 2007	33.88	34.12	33.86	34.05	2,923,450	+0.21(+0.63%)
May 31, 2007	33.82	33.93	33.56	33.84	2,226,257	+0.02(+0.06%)
May 30, 2007	33.53	33.82	33.26	33.82	2,996,226	+0.11(+0.32%)
May 29, 2007	33.53	34.10	33.51	33.71	2,263,373	+0.18(+0.54%)
May 25, 2007	33.48	33.78	33.47	33.53	1,495,144	+0.09(+0.26%)
May 24, 2007	33.31	33.83	33.38	33.44	2,285,067	+0.14(+0.41%)
May 23, 2007	33.68	33.70	33.30	33.31	1,475,364	-0.31(-0.91%)
May 22, 2007	33.60	33.72	33.43	33.61	1,246,618	+0.01(+0.04%)
May 21, 2007	33.56	33.69	33.50	33.60	2,145,018	-0.03(-0.09%)
May 18, 2007	33.43	33.66	33.40	33.63	2,107,526	+0.23(+0.68%)
May 17, 2007	33.59	33.58	33.36	33.41	2,442,031	-0.18(-0.54%)
May 16, 2007	33.23	33.62	33.21	33.59	1,735,375	+0.38(+1.15%)
May 15, 2007	33.41	33.47	33.18	33.21	2,235,298	-0.21(-0.62%)
May 14, 2007	33.27	33.58	33.19	33.41	1,845,919	+0.14(+0.43%)
May 11, 2007	33.41	33.41	33.11	33.27	2,150,633	-0.11(-0.32%)
May 10, 2007	33.80	33.80	33.05	33.38	2,446,976	-0.55(-1.61%)
May 09, 2007	33.66	33.94	33.66	33.92	4,134,177	+0.32(+0.95%)
May 08, 2007	33.33	33.75	33.33	33.60	2,178,670	+0.16(+0.49%)
May 07, 2007	33.36	33.53	33.33	33.44	1,032,387	+0.08(+0.24%)
May 04, 2007	33.14	33.41	32.99	33.36	1,632,327	+0.22(+0.66%)
May 03, 2007	33.20	33.23	32.84	33.14	3,241,267	-0.08(-0.23%)
May 02, 2007	33.44	33.44	33.04	33.21	2,521,470	-0.24(-0.73%)
May 01, 2007	33.30	33.51	33.12	33.46	1,892,938	+0.29(+0.87%)
Apr 30, 2007	33.79	33.85	33.17	33.17	3,281,604	-0.11(-0.32%)
Apr 27, 2007	33.08	33.31	32.92	33.28	1,714,000	+0.20(+0.61%)
Apr 26, 2007	32.66	33.16	32.66	33.08	1,693,578	-0.09(-0.26%)
Apr 25, 2007	33.06	33.18	32.91	33.16	1,249,991	+0.21(+0.63%)
Apr 24, 2007	33.00	33.08	32.85	32.96	1,082,271	+0.02(+0.06%)
Apr 23, 2007	32.91	33.07	32.85	32.94	1,122,355	+0.00(+0.00%)
Apr 20, 2007	32.78	32.95	32.67	32.94	2,235,204	+0.38(+1.17%)
Apr 19, 2007	33.23	33.23	32.51	32.55	1,606,007	-0.24(-0.73%)
Apr 18, 2007	32.76	32.84	32.60	32.79	1,428,785	+0.04(+0.11%)
Apr 17, 2007	32.62	32.91	32.60	32.76	2,064,616	+0.15(+0.46%)
Apr 16, 2007	32.40	32.61	32.35	32.60	1,720,540	+0.28(+0.87%)
Apr 13, 2007	32.29	32.40	32.25	32.32	1,670,930	+0.06(+0.19%)
Apr 12, 2007	32.09	32.39	32.08	32.26	1,598,749	-0.04(-0.14%)
Apr 11, 2007	32.35	32.43	32.22	32.30	1,955,462	-0.18(-0.54%)
Apr 10, 2007	32.35	32.55	32.34	32.48	1,491,634	+0.02(+0.06%)
Apr 09, 2007	32.51	32.57	32.40	32.46	1,524,973	+0.01(+0.02%)
Apr 05, 2007	32.52	32.58	32.42	32.45	1,780,996	-0.12(-0.37%)
Apr 04, 2007	32.64	32.69	32.53	32.57	2,074,665	-0.07(-0.21%)
Apr 03, 2007	32.60	32.70	32.50	32.64	2,382,930	+0.11(+0.33%)
Apr 02, 2007	32.20	32.64	32.17	32.54	3,569,490	+0.29(+0.91%)
Mar 30, 2007	32.19	32.52	31.95	32.24	2,128,263	+0.16(+0.49%)
Mar 29, 2007	32.44	32.44	31.90	32.08	2,052,333	+0.04(+0.14%)
Mar 28, 2007	32.17	32.34	31.99	32.04	1,744,225	-0.21(-0.64%)
Mar 27, 2007	32.32	32.32	32.01	32.25	1,557,195	-0.07(-0.21%)
Mar 26, 2007	32.38	32.38	32.06	32.32	1,852,140	-0.12(-0.37%)
Mar 23, 2007	32.53	32.56	32.35	32.44	1,401,029	-0.09(-0.27%)
Mar 22, 2007	32.29	32.61	32.29	32.52	2,021,228	+0.12(+0.37%)
Mar 21, 2007	32.11	32.47	31.97	32.40	1,803,145	+0.25(+0.78%)
Mar 20, 2007	31.90	32.18	31.90	32.15	1,697,729	+0.17(+0.53%)
Mar 19, 2007	31.75	32.07	31.73	31.98	3,501,377	+0.29(+0.93%)
Mar 16, 2007	32.03	32.07	31.58	31.69	2,897,928	-0.32(-1.00%)
Mar 15, 2007	31.71	32.02	31.60	32.01	2,153,052	+0.24(+0.77%)
Mar 14, 2007	31.88	32.07	31.47	31.76	3,657,543	+0.08(+0.26%)
Mar 13, 2007	31.90	31.97	31.60	31.68	5,110,256	-0.22(-0.69%)
Mar 12, 2007	31.76	31.97	31.60	31.90	2,288,736	+0.26(+0.83%)
Mar 09, 2007	31.67	31.84	31.45	31.64	3,129,386	+0.09(+0.30%)
Mar 08, 2007	31.33	31.63	31.30	31.55	3,251,575	+0.29(+0.92%)
Mar 07, 2007	31.31	31.48	31.18	31.26	3,264,815	+0.30(+0.97%)
Mar 06, 2007	30.95	31.07	30.82	30.96	2,588,626	+0.08(+0.24%)
Mar 05, 2007	30.72	31.10	30.66	30.88	3,032,719	+0.01(+0.04%)
Mar 02, 2007	31.04	31.26	30.87	30.87	2,758,670	-0.28(-0.91%)
Mar 01, 2007	31.08	31.26	30.84	31.15	3,354,279	-0.09(-0.30%)
Feb 28, 2007	30.79	31.29	30.79	31.24	4,529,139	+0.48(+1.55%)
Feb 27, 2007	31.23	31.51	30.65	30.77	4,447,786	-0.80(-2.52%)
Feb 26, 2007	31.31	31.61	31.29	31.56	2,759,685	+0.32(+1.02%)
Feb 23, 2007	31.16	31.36	31.09	31.24	2,952,323	+0.04(+0.14%)
Feb 22, 2007	31.18	31.38	31.12	31.20	2,509,825	+0.25(+0.81%)
Feb 21, 2007	31.09	31.09	30.89	30.95	2,356,052	-0.13(-0.40%)
Feb 20, 2007	31.12	31.38	30.91	31.08	3,402,318	-0.13(-0.42%)
Feb 16, 2007	30.84	31.27	30.78	31.21	3,865,393	+0.29(+0.93%)
Feb 15, 2007	31.04	31.24	30.90	30.92	2,551,140	-0.19(-0.62%)
Feb 14, 2007	30.76	31.19	30.76	31.11	3,173,902	+0.37(+1.20%)
Feb 13, 2007	30.66	30.87	30.65	30.74	3,026,043	+0.05(+0.16%)
Feb 12, 2007	30.77	30.81	30.65	30.69	3,838,782	+0.04(+0.14%)
Feb 09, 2007	30.77	30.87	30.59	30.65	2,792,647	-0.06(-0.20%)
Feb 08, 2007	30.72	30.76	30.52	30.71	2,661,046	+0.00(+0.00%)
Feb 07, 2007	30.76	30.77	30.55	30.71	2,488,769	+0.01(+0.02%)
Feb 06, 2007	30.79	30.83	30.66	30.71	3,519,881	-0.01(-0.04%)
Feb 05, 2007	30.77	30.86	30.64	30.72	3,618,462	+0.01(+0.04%)
Feb 02, 2007	31.02	31.08	30.69	30.71	3,516,850	-0.26(-0.83%)
Feb 01, 2007	30.89	30.99	30.70	30.96	4,342,665	+0.08(+0.24%)
Jan 31, 2007	31.26	31.40	30.69	30.89	6,643,524	-0.59(-1.87%)
Jan 30, 2007	31.82	31.82	31.39	31.48	4,806,538	-0.38(-1.18%)
Jan 29, 2007	31.59	31.93	31.50	31.85	2,575,546	+0.31(+0.97%)
Jan 26, 2007	31.52	31.66	31.50	31.55	1,260,655	+0.03(+0.10%)
Jan 25, 2007	31.68	31.87	31.50	31.51	1,538,851	-0.13(-0.42%)
Jan 24, 2007	31.46	31.69	31.40	31.65	1,205,462	+0.13(+0.40%)
Jan 23, 2007	31.46	31.64	31.41	31.52	1,452,393	-0.06(-0.18%)
Jan 22, 2007	31.34	31.61	31.34	31.58	1,641,420	+0.23(+0.74%)
Jan 19, 2007	31.48	31.48	31.21	31.34	1,910,045	-0.07(-0.22%)
Jan 18, 2007	31.50	31.52	31.31	31.41	1,302,289	-0.09(-0.28%)
Jan 17, 2007	31.63	31.66	31.42	31.50	1,263,686	-0.12(-0.38%)
Jan 16, 2007	31.56	31.69	31.36	31.62	2,054,407	+0.13(+0.42%)
Jan 12, 2007	31.60	31.65	31.43	31.49	1,506,629	-0.15(-0.48%)
Jan 11, 2007	31.51	31.71	31.48	31.64	1,220,935	+0.16(+0.52%)
Jan 10, 2007	31.21	31.56	31.17	31.48	1,766,959	+0.16(+0.52%)
Jan 09, 2007	31.25	31.43	31.09	31.31	1,670,133	+0.07(+0.22%)
Jan 08, 2007	31.09	31.28	31.01	31.24	962,200	+0.08(+0.24%)
Jan 05, 2007	31.38	31.38	31.06	31.17	2,197,812	-0.21(-0.68%)
Jan 04, 2007	31.63	31.66	31.35	31.38	1,518,752	-0.24(-0.77%)
Jan 03, 2007	31.53	31.97	31.49	31.63	2,321,756	+0.24(+0.78%)
Dec 29, 2006	31.70	31.74	31.35	31.38	941,623	-0.33(-1.05%)
Dec 28, 2006	31.66	31.85	31.62	31.71	923,917	+0.05(+0.16%)
Dec 27, 2006	31.72	31.82	31.66	31.66	732,816	+0.02(+0.06%)
Dec 26, 2006	31.45	31.68	31.44	31.65	1,290,325	+0.23(+0.74%)
Dec 22, 2006	31.70	31.81	31.41	31.41	1,239,280	-0.22(-0.69%)
Dec 21, 2006	31.66	31.85	31.56	31.63	2,015,963	+0.03(+0.10%)
Dec 20, 2006	31.94	31.94	31.51	31.60	2,018,516	-0.24(-0.75%)
Dec 19, 2006	31.82	31.84	31.56	31.84	2,130,815	+0.11(+0.36%)
Dec 18, 2006	31.79	31.79	31.62	31.73	932,052	+0.02(+0.06%)
Dec 15, 2006	31.88	31.88	31.65	31.71	2,412,520	-0.11(-0.34%)
Dec 14, 2006	31.70	31.93	31.65	31.82	1,380,452	+0.18(+0.56%)
Dec 13, 2006	31.61	31.84	31.51	31.64	2,628,984	-0.09(-0.28%)
Dec 12, 2006	31.34	31.76	31.21	31.73	3,680,035	+0.42(+1.34%)
Dec 11, 2006	31.34	31.34	31.12	31.31	1,167,338	+0.01(+0.04%)
Dec 08, 2006	31.09	31.31	30.97	31.29	1,772,861	+0.24(+0.77%)
Dec 07, 2006	31.60	31.61	30.97	31.06	3,403,594	-0.56(-1.77%)
Dec 06, 2006	31.40	31.61	31.16	31.61	3,749,903	+0.21(+0.68%)
Dec 05, 2006	31.32	31.50	31.23	31.40	2,872,246	+0.15(+0.48%)
Dec 04, 2006	31.13	31.28	31.10	31.25	1,913,554	+0.16(+0.50%)
Dec 01, 2006	31.13	31.26	30.92	31.09	1,054,401	-0.11(-0.36%)
Nov 30, 2006	31.40	31.40	31.08	31.21	1,783,389	+0.17(+0.55%)
Nov 29, 2006	31.04	31.24	30.96	31.04	1,831,244	-0.19(-0.60%)
Nov 28, 2006	31.23	31.45	31.19	31.23	2,482,708	+0.00(+0.00%)
Nov 27, 2006	31.41	31.72	31.16	31.23	2,541,409	-0.18(-0.58%)
Nov 24, 2006	31.49	31.66	31.36	31.41	813,053	-0.13(-0.40%)
Nov 22, 2006	31.31	31.68	31.28	31.53	1,536,937	+0.19(+0.60%)
Nov 21, 2006	31.29	31.41	31.09	31.34	2,061,745	+0.02(+0.06%)
Nov 20, 2006	31.37	31.48	31.28	31.33	1,045,308	-0.11(-0.36%)
Nov 17, 2006	31.26	31.50	31.18	31.44	1,746,222	+0.09(+0.28%)
Nov 16, 2006	31.28	31.35	31.24	31.35	1,233,059	+0.14(+0.46%)
Nov 15, 2006	31.19	31.28	30.97	31.21	2,585,117	+0.01(+0.04%)
Nov 14, 2006	30.99	31.28	30.92	31.19	1,478,075	+0.21(+0.67%)
Nov 13, 2006	30.80	31.08	30.80	30.99	1,224,126	+0.04(+0.14%)
Nov 10, 2006	31.10	31.10	30.80	30.94	1,755,155	-0.07(-0.22%)
Nov 09, 2006	31.17	31.19	30.87	31.01	1,772,223	-0.08(-0.26%)
Nov 08, 2006	31.21	31.26	30.81	31.09	2,687,367	-0.11(-0.34%)
Nov 07, 2006	31.19	31.29	31.07	31.20	2,154,743	+0.11(+0.36%)
Nov 06, 2006	30.95	31.21	30.95	31.09	3,246,949	+0.14(+0.45%)
Nov 03, 2006	31.09	31.09	30.86	30.95	1,541,722	-0.14(-0.44%)
Nov 02, 2006	31.21	31.31	30.97	31.09	2,791,212	-0.12(-0.38%)
Nov 01, 2006	31.50	31.61	31.21	31.21	2,568,049	-0.33(-1.05%)
Oct 31, 2006	31.41	31.65	31.41	31.54	1,795,672	+0.13(+0.42%)
Oct 30, 2006	31.34	31.45	31.21	31.41	1,411,557	+0.06(+0.20%)
Oct 27, 2006	31.38	31.66	31.04	31.34	2,162,399	-0.13(-0.42%)
Oct 26, 2006	31.22	31.78	31.11	31.48	3,921,861	+0.36(+1.15%)
Oct 25, 2006	31.18	31.25	30.98	31.12	2,321,596	-0.01(-0.04%)
Oct 24, 2006	31.06	31.21	30.89	31.13	2,526,574	-0.06(-0.18%)
Oct 23, 2006	30.91	31.21	30.82	31.19	1,296,068	+0.23(+0.73%)
Oct 20, 2006	31.04	31.08	30.89	30.96	2,035,584	-0.03(-0.08%)
Oct 19, 2006	31.06	31.06	30.81	30.99	1,992,674	-0.07(-0.22%)
Oct 18, 2006	30.94	31.08	30.75	31.06	2,695,023	+0.22(+0.71%)
Oct 17, 2006	30.32	30.93	30.22	30.84	3,984,232	+0.51(+1.70%)
Oct 16, 2006	30.03	30.35	29.91	30.32	3,240,090	+0.29(+0.98%)
Oct 13, 2006	30.55	30.59	30.02	30.03	2,697,416	-0.68(-2.22%)
Oct 12, 2006	30.73	30.76	30.40	30.71	2,297,509	-0.02(-0.06%)
Oct 11, 2006	30.81	30.86	30.58	30.73	1,931,579	-0.08(-0.26%)
Oct 10, 2006	31.12	31.12	30.71	30.81	1,726,601	-0.23(-0.75%)
Oct 09, 2006	31.08	31.23	30.91	31.04	916,100	-0.11(-0.34%)
Oct 06, 2006	31.26	31.26	31.05	31.15	1,094,599	-0.13(-0.42%)
Oct 05, 2006	31.21	31.33	31.01	31.28	1,048,339	+0.17(+0.54%)
Oct 04, 2006	30.86	31.13	30.75	31.11	1,153,939	+0.21(+0.69%)
Oct 03, 2006	30.82	31.12	30.71	30.90	1,970,661	+0.03(+0.08%)
Oct 02, 2006	30.92	31.03	30.62	30.87	1,679,225	-0.17(-0.55%)
Sep 29, 2006	31.31	31.31	31.03	31.04	1,825,980	-0.18(-0.58%)
Sep 28, 2006	31.33	31.33	31.06	31.23	1,355,886	-0.06(-0.20%)
Sep 27, 2006	31.16	31.38	30.88	31.29	2,238,807	-0.20(-0.64%)
Sep 26, 2006	31.39	31.64	31.28	31.49	1,757,866	-0.01(-0.02%)
Sep 25, 2006	31.34	31.58	31.21	31.50	1,747,657	+0.20(+0.64%)
Sep 22, 2006	31.22	31.33	31.05	31.29	1,815,611	+0.11(+0.36%)
Sep 21, 2006	31.31	31.40	31.10	31.18	2,090,138	+0.15(+0.48%)
Sep 20, 2006	31.16	31.26	31.03	31.03	1,322,547	-0.07(-0.22%)
Sep 19, 2006	30.95	31.14	30.84	31.10	1,836,189	+0.08(+0.24%)
Sep 18, 2006	31.07	31.32	30.89	31.03	2,301,657	-0.14(-0.44%)
Sep 15, 2006	31.55	31.55	31.16	31.16	3,398,808	-0.31(-0.98%)
Sep 14, 2006	31.15	31.60	31.15	31.47	2,034,148	+0.34(+1.11%)
Sep 13, 2006	31.64	31.64	31.11	31.13	2,489,407	-0.51(-1.62%)
Sep 12, 2006	31.53	31.72	31.38	31.64	2,351,266	+0.23(+0.72%)
Sep 11, 2006	31.33	31.48	31.22	31.41	1,225,083	+0.09(+0.30%)
Sep 08, 2006	31.19	31.36	31.13	31.32	1,735,375	+0.09(+0.30%)
Sep 07, 2006	31.53	31.66	31.19	31.23	1,167,657	-0.27(-0.86%)
Sep 06, 2006	31.41	31.53	31.08	31.50	1,649,555	-0.02(-0.08%)
Sep 05, 2006	31.56	31.64	31.42	31.52	934,764	-0.15(-0.48%)
Sep 01, 2006	31.68	31.76	31.54	31.67	1,729,951	-0.11(-0.35%)
Aug 31, 2006	31.60	31.89	31.59	31.78	1,540,287	+0.09(+0.28%)
Aug 30, 2006	31.60	31.77	31.55	31.70	1,248,372	-0.08(-0.26%)
Aug 29, 2006	31.44	31.84	31.32	31.78	2,198,450	+0.30(+0.96%)
Aug 28, 2006	31.22	31.56	31.12	31.48	1,490,518	+0.26(+0.82%)
Aug 25, 2006	31.22	31.28	31.04	31.22	812,893	+0.00(+0.00%)
Aug 24, 2006	31.05	31.24	30.91	31.22	889,621	+0.24(+0.79%)
Aug 23, 2006	31.22	31.34	30.90	30.97	981,183	-0.24(-0.78%)
Aug 22, 2006	30.98	31.27	30.97	31.22	886,909	+0.15(+0.48%)
Aug 21, 2006	31.14	31.25	30.91	31.07	1,953,752	-0.07(-0.22%)
Aug 18, 2006	31.04	31.14	30.96	31.14	811,777	+0.11(+0.34%)
Aug 17, 2006	31.25	31.32	30.84	31.03	1,609,836	-0.33(-1.06%)
Aug 16, 2006	31.18	31.36	31.08	31.36	2,197,971	+0.18(+0.58%)
Aug 15, 2006	31.28	31.31	31.11	31.18	1,823,906	+0.09(+0.28%)
Aug 14, 2006	30.81	31.31	30.73	31.09	1,792,801	+0.41(+1.35%)
Aug 11, 2006	30.50	30.97	30.40	30.68	4,600,921	+0.07(+0.23%)
Aug 10, 2006	30.24	30.67	30.13	30.61	1,546,827	+0.39(+1.29%)
Aug 09, 2006	30.49	30.56	30.19	30.22	1,265,600	-0.14(-0.45%)
Aug 08, 2006	30.09	30.42	30.05	30.36	1,288,570	+0.36(+1.19%)
Aug 07, 2006	30.21	30.27	29.97	30.00	1,056,155	-0.26(-0.87%)
Aug 04, 2006	30.00	30.35	30.00	30.27	1,251,563	+0.13(+0.44%)
Aug 03, 2006	30.42	30.42	30.10	30.13	1,155,534	-0.13(-0.41%)
Aug 02, 2006	29.95	30.26	29.94	30.26	1,826,618	+0.29(+0.96%)
Aug 01, 2006	30.08	30.27	29.83	29.97	1,918,978	-0.23(-0.75%)
Jul 31, 2006	30.28	30.52	30.12	30.20	2,599,473	-0.13(-0.43%)
Jul 28, 2006	29.98	30.34	29.66	30.33	3,202,603	+0.36(+1.21%)
Jul 27, 2006	30.64	30.69	29.87	29.97	4,993,012	-0.71(-2.31%)
Jul 26, 2006	30.82	30.96	30.61	30.67	2,629,941	-0.25(-0.81%)
Jul 25, 2006	30.78	30.96	30.55	30.92	2,663,280	+0.14(+0.47%)
Jul 24, 2006	30.65	30.79	30.57	30.78	1,590,694	+0.23(+0.74%)
Jul 21, 2006	30.62	30.68	30.39	30.55	1,614,781	-0.06(-0.18%)
Jul 20, 2006	30.81	30.87	30.56	30.61	1,840,815	-0.06(-0.18%)
Jul 19, 2006	30.71	30.72	30.44	30.67	3,332,609	+0.16(+0.53%)
Jul 18, 2006	30.47	30.57	30.28	30.50	2,586,233	-0.12(-0.39%)
Jul 17, 2006	30.52	30.79	30.42	30.62	3,235,623	+0.49(+1.62%)
Jul 14, 2006	29.98	30.14	29.92	30.13	2,033,032	+0.06(+0.21%)
Jul 13, 2006	30.21	30.22	29.86	30.07	2,721,982	-0.42(-1.38%)
Jul 12, 2006	30.69	30.81	30.43	30.49	2,515,249	-0.19(-0.63%)
Jul 11, 2006	30.40	30.69	30.37	30.69	2,097,955	+0.31(+1.03%)
Jul 10, 2006	29.84	30.41	29.79	30.37	1,867,614	+0.58(+1.94%)
Jul 07, 2006	29.98	30.05	29.69	29.80	2,857,889	-0.28(-0.94%)
Jul 06, 2006	30.23	30.51	30.02	30.08	2,994,754	-0.26(-0.87%)
Jul 05, 2006	30.35	30.49	30.29	30.34	1,583,675	-0.16(-0.51%)

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.