Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	20.87	20.97	20.52	20.65	3,495,103	-0.16(-0.79%)
Jun 28, 2007	21.04	20.94	20.79	20.82	3,217,040	-0.05(-0.22%)
Jun 27, 2007	20.72	20.93	20.65	20.86	4,416,459	+0.16(+0.77%)
Jun 26, 2007	20.83	20.86	20.63	20.70	3,266,711	+0.19(+0.92%)
Jun 25, 2007	20.68	20.75	20.50	20.51	5,141,150	-0.19(-0.92%)
Jun 22, 2007	20.83	20.85	20.65	20.70	4,153,214	-0.22(-1.05%)
Jun 21, 2007	20.98	20.95	20.80	20.92	6,798,197	-0.01(-0.05%)
Jun 20, 2007	21.31	21.31	20.90	20.93	6,012,109	-0.39(-1.85%)
Jun 19, 2007	21.61	21.93	21.26	21.33	11,864,711	+0.12(+0.58%)
Jun 18, 2007	21.31	21.35	21.13	21.21	4,949,187	-0.24(-1.12%)
Jun 15, 2007	21.42	21.51	21.28	21.45	8,098,173	+0.25(+1.19%)
Jun 14, 2007	21.10	21.51	21.07	21.20	23,785,386	-0.89(-4.04%)
Jun 13, 2007	22.86	23.05	22.02	22.09	17,359,692	-0.67(-2.95%)
Jun 12, 2007	22.85	23.01	22.75	22.76	5,216,721	-0.39(-1.68%)
Jun 11, 2007	22.95	23.56	22.92	23.15	8,385,207	-0.18(-0.79%)
Jun 08, 2007	23.38	23.42	23.06	23.33	2,763,089	+0.14(+0.60%)
Jun 07, 2007	23.50	23.63	23.15	23.20	3,292,698	-0.43(-1.82%)
Jun 06, 2007	23.84	23.86	23.44	23.63	2,757,267	-0.11(-0.48%)
Jun 05, 2007	23.85	23.97	23.73	23.74	3,236,344	-0.42(-1.72%)
Jun 04, 2007	24.05	24.16	24.00	24.15	2,429,062	-0.51(-2.06%)
Jun 01, 2007	24.51	24.71	24.43	24.66	3,548,142	-0.01(-0.02%)
May 31, 2007	24.63	24.77	24.59	24.67	2,800,139	+0.23(+0.94%)
May 30, 2007	24.24	24.48	24.17	24.44	2,430,247	+0.16(+0.68%)
May 29, 2007	24.36	24.43	24.24	24.27	1,851,289	-0.05(-0.19%)
May 25, 2007	24.29	24.51	24.25	24.32	1,624,172	+0.08(+0.34%)
May 24, 2007	24.36	24.41	24.14	24.24	2,483,271	-0.02(-0.06%)
May 23, 2007	24.42	24.46	24.23	24.25	2,014,696	-0.24(-0.96%)
May 22, 2007	24.47	24.57	24.36	24.49	2,586,033	-0.01(-0.02%)
May 21, 2007	24.42	24.59	24.44	24.49	3,631,405	+0.24(+0.99%)
May 18, 2007	24.20	24.31	24.17	24.25	3,049,343	+0.56(+2.36%)
May 17, 2007	23.72	23.72	23.57	23.69	3,751,328	-0.19(-0.82%)
May 16, 2007	23.93	24.00	23.77	23.89	2,237,966	+0.23(+0.95%)
May 15, 2007	23.61	23.76	23.51	23.66	2,069,435	+0.26(+1.12%)
May 14, 2007	23.47	23.50	23.34	23.40	6,137,296	-0.06(-0.26%)
May 11, 2007	23.44	23.50	23.32	23.46	3,938,914	+0.03(+0.13%)
May 10, 2007	23.57	23.73	23.40	23.43	1,376,475	-0.30(-1.25%)
May 09, 2007	23.70	23.84	23.61	23.73	2,157,433	-0.10(-0.43%)
May 08, 2007	23.71	23.88	23.68	23.83	2,682,751	-0.16(-0.68%)
May 07, 2007	24.09	24.08	23.92	24.00	2,021,716	+0.19(+0.82%)
May 04, 2007	23.66	23.92	23.66	23.80	2,500,625	+0.28(+1.20%)
May 03, 2007	23.59	23.66	23.42	23.52	4,676,017	-0.31(-1.31%)
May 02, 2007	23.51	23.99	23.51	23.83	8,844,937	+0.52(+2.22%)
May 01, 2007	23.60	23.70	23.19	23.31	5,514,090	-0.21(-0.87%)
Apr 30, 2007	23.74	23.76	23.50	23.52	1,706,602	-0.20(-0.84%)
Apr 27, 2007	23.53	23.74	23.48	23.72	1,301,206	+0.07(+0.28%)
Apr 26, 2007	23.72	23.75	23.57	23.65	1,321,876	-0.08(-0.35%)
Apr 25, 2007	23.67	23.77	23.54	23.73	1,693,388	+0.34(+1.47%)
Apr 24, 2007	23.48	23.48	23.30	23.39	1,885,413	+0.17(+0.75%)
Apr 23, 2007	23.34	23.41	23.20	23.22	1,758,471	-0.37(-1.59%)
Apr 20, 2007	23.50	23.63	23.49	23.59	1,919,333	+0.10(+0.44%)
Apr 19, 2007	23.44	23.59	23.34	23.49	2,145,150	-0.17(-0.74%)
Apr 18, 2007	23.74	23.77	23.59	23.66	2,400,300	+0.00(+0.00%)
Apr 17, 2007	23.74	23.80	23.60	23.66	2,221,781	-0.03(-0.11%)
Apr 16, 2007	23.57	23.73	23.57	23.69	2,419,885	+0.25(+1.07%)
Apr 13, 2007	23.35	23.47	23.28	23.44	6,101,612	+0.68(+2.97%)
Apr 12, 2007	22.66	22.81	22.56	22.76	3,079,568	+0.23(+1.00%)
Apr 11, 2007	22.68	22.68	22.47	22.53	2,407,807	+0.06(+0.25%)
Apr 10, 2007	22.39	22.54	22.37	22.48	4,400,274	+0.14(+0.64%)
Apr 09, 2007	22.51	22.51	22.31	22.33	1,909,788	-0.22(-0.98%)
Apr 05, 2007	22.45	22.64	22.45	22.55	1,157,104	+0.06(+0.27%)
Apr 04, 2007	22.39	22.49	22.36	22.49	2,261,560	+0.26(+1.18%)
Apr 03, 2007	22.14	22.31	22.10	22.23	2,997,864	+0.06(+0.28%)
Apr 02, 2007	22.31	22.25	22.06	22.17	2,925,521	-0.14(-0.64%)
Mar 30, 2007	22.22	22.42	22.22	22.31	2,467,088	+0.05(+0.23%)
Mar 29, 2007	22.04	22.28	22.12	22.26	2,970,834	+0.25(+1.12%)
Mar 28, 2007	22.00	22.10	21.93	22.02	1,385,474	-0.10(-0.44%)
Mar 27, 2007	22.08	22.14	22.03	22.11	1,704,847	-0.10(-0.46%)
Mar 26, 2007	22.06	22.23	21.91	22.22	3,064,943	-0.04(-0.18%)
Mar 23, 2007	22.25	22.35	22.20	22.26	2,508,230	-0.06(-0.28%)
Mar 22, 2007	22.34	22.43	22.24	22.32	2,423,212	-0.06(-0.25%)
Mar 21, 2007	21.95	22.39	21.92	22.37	2,506,397	+0.44(+2.01%)
Mar 20, 2007	21.68	21.99	21.65	21.93	3,215,675	+0.21(+0.94%)
Mar 19, 2007	21.59	21.76	21.52	21.73	3,481,649	+0.13(+0.62%)
Mar 16, 2007	21.64	21.77	21.52	21.60	4,707,392	+0.11(+0.50%)
Mar 15, 2007	21.39	21.62	21.34	21.49	2,203,257	+0.00(+0.00%)
Mar 14, 2007	21.39	21.52	21.27	21.49	2,054,475	-0.12(-0.57%)
Mar 13, 2007	21.90	21.86	21.56	21.61	4,588,250	-0.29(-1.31%)
Mar 12, 2007	21.88	21.99	21.85	21.90	2,173,032	-0.07(-0.33%)
Mar 09, 2007	21.95	22.07	21.81	21.97	3,470,729	-0.23(-1.04%)
Mar 08, 2007	21.86	22.21	21.84	22.20	3,952,563	+0.41(+1.86%)
Mar 07, 2007	21.70	21.93	21.69	21.80	2,085,674	+0.09(+0.43%)
Mar 06, 2007	21.65	21.78	21.55	21.70	2,372,903	+0.35(+1.63%)
Mar 05, 2007	21.31	21.61	21.31	21.35	2,989,479	-0.16(-0.74%)
Mar 02, 2007	21.69	21.84	21.50	21.51	1,967,897	+0.02(+0.10%)
Mar 01, 2007	21.43	21.56	21.22	21.49	3,036,080	-0.26(-1.18%)
Feb 28, 2007	21.96	21.96	21.69	21.75	2,878,137	-0.22(-1.00%)
Feb 27, 2007	22.34	22.39	21.84	21.97	4,972,781	-0.47(-2.10%)
Feb 26, 2007	22.49	22.55	22.41	22.44	4,034,384	-0.05(-0.23%)
Feb 23, 2007	22.42	22.53	22.34	22.49	2,028,345	+0.04(+0.18%)
Feb 22, 2007	22.37	22.46	22.32	22.45	2,041,995	-0.06(-0.25%)
Feb 21, 2007	22.47	22.59	22.42	22.51	1,550,801	+0.04(+0.16%)
Feb 20, 2007	22.44	22.52	22.37	22.47	1,205,073	+0.03(+0.14%)
Feb 16, 2007	22.38	22.45	22.33	22.44	4,124,745	-0.02(-0.09%)
Feb 15, 2007	22.54	22.60	22.43	22.46	3,564,912	+0.02(+0.09%)
Feb 14, 2007	22.34	22.44	22.30	22.44	6,244,397	+0.18(+0.83%)
Feb 13, 2007	22.10	22.46	22.07	22.26	5,281,091	-0.46(-2.01%)
Feb 12, 2007	22.68	22.74	22.45	22.71	4,081,935	+0.26(+1.16%)
Feb 09, 2007	22.31	22.55	22.31	22.45	4,242,912	-0.28(-1.24%)
Feb 08, 2007	22.66	22.79	22.65	22.73	1,368,480	+0.10(+0.45%)
Feb 07, 2007	22.64	22.72	22.56	22.63	2,117,848	-0.05(-0.23%)
Feb 06, 2007	22.64	22.75	22.54	22.68	1,529,546	+0.01(+0.04%)
Feb 05, 2007	22.58	22.69	22.51	22.67	1,384,664	+0.12(+0.55%)
Feb 02, 2007	22.62	22.68	22.45	22.55	1,716,937	-0.08(-0.34%)
Feb 01, 2007	22.43	22.69	22.43	22.63	2,521,490	+0.02(+0.09%)
Jan 31, 2007	22.46	22.62	22.39	22.61	4,430,108	-0.18(-0.81%)
Jan 30, 2007	22.94	22.97	22.73	22.79	2,589,543	-0.07(-0.29%)
Jan 29, 2007	22.90	23.00	22.83	22.86	2,609,823	-0.39(-1.70%)
Jan 26, 2007	23.23	23.27	23.06	23.25	1,856,944	-0.17(-0.74%)
Jan 25, 2007	23.70	23.75	23.40	23.43	2,369,783	-0.27(-1.15%)
Jan 24, 2007	23.64	23.77	23.59	23.70	1,151,059	+0.11(+0.46%)
Jan 23, 2007	23.56	23.62	23.45	23.59	2,705,761	+0.19(+0.81%)
Jan 22, 2007	23.74	23.77	23.35	23.40	2,942,096	-0.29(-1.21%)
Jan 19, 2007	23.43	23.73	23.43	23.69	2,973,880	+0.16(+0.70%)
Jan 18, 2007	23.64	23.67	23.33	23.52	2,274,235	+0.05(+0.20%)
Jan 17, 2007	23.34	23.53	23.26	23.48	1,302,181	+0.06(+0.24%)
Jan 16, 2007	23.57	23.64	23.39	23.42	1,797,080	+0.01(+0.04%)
Jan 12, 2007	23.24	23.44	23.21	23.41	1,596,820	+0.16(+0.68%)
Jan 11, 2007	23.17	23.36	23.13	23.25	2,735,985	+0.28(+1.21%)
Jan 10, 2007	23.06	23.09	22.92	22.97	3,556,917	+0.14(+0.61%)
Jan 09, 2007	22.99	23.01	22.81	22.84	3,944,764	-0.31(-1.33%)
Jan 08, 2007	23.22	23.22	22.99	23.14	4,476,907	-0.38(-1.63%)
Jan 05, 2007	23.73	23.75	23.33	23.53	4,585,520	-0.09(-0.37%)
Jan 04, 2007	23.49	23.67	23.40	23.62	1,751,061	-0.05(-0.20%)
Jan 03, 2007	23.87	23.90	23.59	23.66	1,534,421	-0.02(-0.06%)
Dec 29, 2006	23.76	23.82	23.67	23.68	875,920	-0.08(-0.35%)
Dec 28, 2006	23.72	23.90	23.70	23.76	1,126,880	+0.15(+0.63%)
Dec 27, 2006	23.54	23.64	23.51	23.61	1,525,646	+0.31(+1.32%)
Dec 26, 2006	23.34	23.40	23.26	23.30	723,044	+0.04(+0.15%)
Dec 22, 2006	23.39	23.40	23.14	23.27	1,892,628	+0.05(+0.22%)
Dec 21, 2006	23.19	23.32	23.15	23.22	2,610,408	-0.12(-0.51%)
Dec 20, 2006	23.38	23.46	23.23	23.33	2,778,494	-0.17(-0.74%)
Dec 19, 2006	23.37	23.59	23.37	23.51	1,655,903	+0.05(+0.20%)
Dec 18, 2006	23.46	23.47	23.33	23.46	1,982,716	-0.07(-0.28%)
Dec 15, 2006	23.62	23.64	23.46	23.53	1,906,083	+0.04(+0.17%)
Dec 14, 2006	23.48	23.59	23.44	23.49	1,244,462	+0.05(+0.20%)
Dec 13, 2006	23.46	23.54	23.41	23.44	1,928,508	-0.17(-0.72%)
Dec 12, 2006	23.46	23.64	23.46	23.61	3,574,857	+0.22(+0.92%)
Dec 11, 2006	23.24	23.42	23.22	23.40	1,811,510	+0.11(+0.48%)
Dec 08, 2006	23.23	23.43	23.13	23.28	5,902,521	-0.09(-0.39%)
Dec 07, 2006	23.35	23.46	23.27	23.37	3,891,140	+0.28(+1.20%)
Dec 06, 2006	22.91	23.13	22.87	23.10	4,636,024	-0.03(-0.11%)
Dec 05, 2006	23.05	23.25	23.00	23.12	12,395,100	+0.58(+2.57%)
Dec 04, 2006	22.44	22.56	22.37	22.54	1,527,791	+0.08(+0.37%)
Dec 01, 2006	22.44	22.65	22.29	22.46	2,682,166	-0.11(-0.48%)
Nov 30, 2006	22.77	22.77	22.53	22.57	2,062,860	-0.01(-0.02%)
Nov 29, 2006	22.42	22.64	22.37	22.57	1,831,985	+0.56(+2.54%)
Nov 28, 2006	21.97	22.07	21.94	22.02	1,577,320	+0.03(+0.14%)
Nov 27, 2006	22.17	22.17	21.89	21.99	1,193,764	-0.14(-0.65%)
Nov 24, 2006	22.13	22.27	22.11	22.13	675,855	-0.03(-0.12%)
Nov 22, 2006	22.15	22.23	22.06	22.15	2,005,921	+0.16(+0.75%)
Nov 21, 2006	22.03	22.05	21.90	21.99	1,603,060	+0.12(+0.54%)
Nov 20, 2006	21.79	22.03	21.77	21.87	2,361,593	+0.10(+0.45%)
Nov 17, 2006	21.66	21.81	21.64	21.77	1,936,112	+0.00(+0.00%)
Nov 16, 2006	21.83	21.84	21.74	21.77	3,771,802	-0.15(-0.68%)
Nov 15, 2006	21.79	21.99	21.76	21.92	2,956,915	-0.12(-0.56%)
Nov 14, 2006	21.94	22.08	21.72	22.05	2,910,311	+0.18(+0.82%)
Nov 13, 2006	21.86	21.93	21.80	21.87	3,486,134	+0.23(+1.07%)
Nov 10, 2006	21.74	21.76	21.53	21.64	6,600,216	-0.03(-0.14%)
Nov 09, 2006	21.80	21.92	21.56	21.67	4,727,087	+0.00(+0.00%)
Nov 08, 2006	21.83	21.84	21.63	21.67	4,435,958	-0.32(-1.45%)
Nov 07, 2006	21.98	22.13	21.95	21.99	2,702,836	+0.24(+1.11%)
Nov 06, 2006	21.66	21.76	21.63	21.74	3,112,132	+0.27(+1.24%)
Nov 03, 2006	21.54	21.57	21.39	21.48	5,479,965	-0.11(-0.52%)
Nov 02, 2006	21.65	21.74	21.59	21.59	2,625,032	-0.17(-0.78%)
Nov 01, 2006	21.97	22.03	21.68	21.76	1,975,307	-0.13(-0.61%)
Oct 31, 2006	21.36	22.04	21.36	21.89	6,761,867	-0.42(-1.86%)
Oct 30, 2006	22.23	22.44	22.22	22.31	3,442,455	-0.04(-0.16%)
Oct 27, 2006	22.23	22.46	22.11	22.34	3,984,348	-0.38(-1.67%)
Oct 26, 2006	22.53	22.73	22.49	22.72	3,354,707	+0.03(+0.11%)
Oct 25, 2006	22.56	22.73	22.56	22.70	2,619,963	+0.06(+0.25%)
Oct 24, 2006	22.54	22.72	22.49	22.64	2,846,158	-0.08(-0.34%)
Oct 23, 2006	22.47	22.80	22.47	22.72	2,829,583	-0.09(-0.41%)
Oct 20, 2006	22.70	22.84	22.64	22.81	2,449,146	+0.34(+1.53%)
Oct 19, 2006	22.39	22.50	22.32	22.47	4,311,941	-0.05(-0.23%)
Oct 18, 2006	22.40	22.59	22.39	22.52	2,685,286	+0.05(+0.23%)
Oct 17, 2006	22.43	22.54	22.38	22.47	2,168,157	-0.07(-0.32%)
Oct 16, 2006	22.36	22.55	22.31	22.54	4,821,075	+0.36(+1.62%)
Oct 13, 2006	22.18	22.24	22.09	22.18	4,607,749	-0.03(-0.14%)
Oct 12, 2006	22.11	22.25	22.10	22.21	6,123,451	-0.02(-0.07%)
Oct 11, 2006	22.19	22.29	22.13	22.23	5,034,010	-0.01(-0.02%)
Oct 10, 2006	22.28	22.42	22.15	22.23	3,887,825	-0.12(-0.55%)
Oct 09, 2006	22.18	22.37	22.16	22.35	5,873,857	+0.07(+0.32%)
Oct 06, 2006	22.19	22.35	22.11	22.28	4,533,846	-0.59(-2.58%)
Oct 05, 2006	22.77	22.88	22.74	22.87	2,580,378	-0.01(-0.02%)
Oct 04, 2006	22.68	22.89	22.57	22.88	1,584,145	-0.06(-0.27%)
Oct 03, 2006	22.93	23.03	22.82	22.94	960,159	+0.01(+0.02%)
Oct 02, 2006	23.01	23.07	22.90	22.93	4,023,932	+0.13(+0.56%)
Sep 29, 2006	22.80	22.91	22.73	22.81	2,215,151	+0.01(+0.04%)
Sep 28, 2006	22.79	22.82	22.61	22.80	6,656,570	+0.19(+0.86%)
Sep 27, 2006	22.49	22.65	22.47	22.60	4,014,962	-0.17(-0.74%)
Sep 26, 2006	22.80	22.82	22.65	22.77	1,219,698	+0.01(+0.02%)
Sep 25, 2006	22.70	22.79	22.54	22.76	1,192,789	+0.23(+1.00%)
Sep 22, 2006	22.62	22.62	22.41	22.54	1,924,998	-0.17(-0.77%)
Sep 21, 2006	22.65	22.78	22.61	22.71	1,979,791	+0.19(+0.87%)
Sep 20, 2006	22.26	22.52	22.25	22.52	2,926,496	+0.34(+1.55%)
Sep 19, 2006	22.18	22.22	22.05	22.17	2,317,329	-0.04(-0.19%)
Sep 18, 2006	22.02	22.26	21.86	22.22	1,576,930	+0.18(+0.81%)
Sep 15, 2006	22.21	22.27	21.99	22.04	3,135,531	-0.21(-0.94%)
Sep 14, 2006	22.26	22.29	22.11	22.25	2,987,920	-0.24(-1.07%)
Sep 13, 2006	22.33	22.54	22.24	22.49	3,863,060	-0.08(-0.36%)
Sep 12, 2006	22.32	22.63	22.27	22.57	2,001,631	+0.51(+2.32%)
Sep 11, 2006	21.88	22.15	21.80	22.06	2,869,167	+0.01(+0.02%)
Sep 08, 2006	22.05	22.09	21.76	22.05	2,666,372	-0.26(-1.17%)
Sep 07, 2006	22.28	22.40	22.23	22.31	2,204,427	-0.23(-1.02%)
Sep 06, 2006	22.60	22.61	22.45	22.54	2,738,130	-0.43(-1.85%)
Sep 05, 2006	22.85	22.99	22.70	22.97	2,284,765	-0.30(-1.28%)
Sep 01, 2006	23.22	23.33	23.10	23.27	4,686,138	+0.22(+0.93%)
Aug 31, 2006	23.18	23.21	22.89	23.05	2,291,395	-0.03(-0.13%)
Aug 30, 2006	23.14	23.21	22.94	23.08	1,911,153	-0.02(-0.07%)
Aug 29, 2006	23.05	23.15	22.88	23.10	1,082,811	+0.17(+0.76%)
Aug 28, 2006	22.77	23.02	22.75	22.92	1,217,943	+0.25(+1.09%)
Aug 25, 2006	22.58	22.73	22.42	22.68	1,768,026	-0.19(-0.83%)
Aug 24, 2006	22.95	23.01	22.84	22.87	4,642,069	-0.01(-0.02%)
Aug 23, 2006	23.07	23.12	22.83	22.87	1,201,368	-0.12(-0.51%)
Aug 22, 2006	22.74	23.11	22.73	22.99	1,700,753	+0.07(+0.29%)
Aug 21, 2006	23.10	23.14	22.89	22.92	3,895,235	-0.38(-1.65%)
Aug 18, 2006	23.26	23.36	23.15	23.31	1,590,385	-0.06(-0.24%)
Aug 17, 2006	23.35	23.42	23.24	23.36	3,080,542	+0.01(+0.04%)
Aug 16, 2006	23.44	23.47	23.23	23.35	3,691,464	+0.33(+1.43%)
Aug 15, 2006	22.97	23.21	22.91	23.03	2,778,299	+0.76(+3.41%)
Aug 14, 2006	22.26	22.44	22.25	22.27	1,755,936	+0.13(+0.58%)
Aug 11, 2006	22.19	22.25	22.07	22.14	1,755,936	-0.13(-0.60%)
Aug 10, 2006	22.28	22.31	22.10	22.27	2,454,606	-0.22(-0.96%)
Aug 09, 2006	22.76	22.78	22.49	22.49	5,316,949	-0.31(-1.35%)
Aug 08, 2006	22.71	22.93	22.47	22.80	6,317,472	-0.21(-0.91%)
Aug 07, 2006	23.08	23.17	22.91	23.01	7,311,365	-0.15(-0.64%)
Aug 04, 2006	23.66	23.92	23.15	23.15	15,915,163	-0.91(-3.77%)
Aug 03, 2006	23.95	24.13	23.91	24.06	1,785,381	+0.06(+0.23%)
Aug 02, 2006	24.00	24.11	23.92	24.01	2,073,974	-0.23(-0.93%)
Aug 01, 2006	24.11	24.23	23.85	24.23	2,388,113	-0.07(-0.30%)
Jul 31, 2006	24.49	24.58	24.24	24.30	3,931,504	+0.06(+0.23%)
Jul 28, 2006	24.16	24.42	24.07	24.25	8,483,875	+0.06(+0.25%)
Jul 27, 2006	24.62	24.70	24.13	24.19	9,744,913	-1.46(-5.68%)
Jul 26, 2006	25.47	25.67	25.33	25.64	2,009,041	+0.19(+0.75%)
Jul 25, 2006	25.52	25.62	25.31	25.45	1,285,022	+0.01(+0.02%)
Jul 24, 2006	24.85	25.51	24.85	25.45	2,658,572	+0.34(+1.35%)
Jul 21, 2006	25.22	25.22	24.93	25.11	2,097,569	+0.28(+1.14%)
Jul 20, 2006	25.03	25.08	24.79	24.83	929,934	+0.02(+0.06%)
Jul 19, 2006	23.87	24.82	23.85	24.81	1,641,669	+0.76(+3.18%)
Jul 18, 2006	24.14	24.14	23.79	24.05	1,234,518	-0.22(-0.89%)
Jul 17, 2006	24.41	24.50	24.09	24.26	1,020,997	-0.25(-1.00%)
Jul 14, 2006	24.59	24.79	24.46	24.51	1,486,257	-0.07(-0.29%)
Jul 13, 2006	24.87	24.92	24.54	24.58	1,144,235	-0.79(-3.11%)
Jul 12, 2006	25.45	25.51	25.28	25.37	1,000,328	-0.11(-0.42%)
Jul 11, 2006	25.47	25.55	25.23	25.48	2,065,980	+0.19(+0.75%)
Jul 10, 2006	25.38	25.42	25.23	25.29	952,359	-0.10(-0.40%)
Jul 07, 2006	25.39	25.56	25.26	25.39	954,114	-0.02(-0.06%)
Jul 06, 2006	25.20	25.46	25.13	25.41	1,836,275	+0.50(+2.00%)
Jul 05, 2006	24.97	24.97	24.70	24.91	1,336,890	-0.34(-1.34%)

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.