Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	41.89	42.27	41.69	41.86	7,018,578	+0.21(+0.52%)
Jun 28, 2007	41.80	42.01	41.43	41.65	5,216,949	-0.11(-0.27%)
Jun 27, 2007	40.87	41.83	40.82	41.76	6,542,800	+0.75(+1.83%)
Jun 26, 2007	40.95	41.12	40.82	41.01	7,068,014	+0.09(+0.23%)
Jun 25, 2007	40.92	41.04	40.57	40.92	5,593,399	+0.02(+0.05%)
Jun 22, 2007	40.69	41.19	40.56	40.89	6,364,070	-0.01(-0.03%)
Jun 21, 2007	40.19	40.94	39.99	40.91	6,874,275	+0.60(+1.49%)
Jun 20, 2007	40.35	40.64	39.99	40.31	5,201,910	+0.01(+0.04%)
Jun 19, 2007	39.86	40.35	39.85	40.29	4,768,954	+0.24(+0.59%)
Jun 18, 2007	39.99	40.37	39.99	40.06	3,296,174	-0.06(-0.16%)
Jun 15, 2007	40.21	40.37	40.07	40.12	5,404,479	+0.24(+0.59%)
Jun 14, 2007	39.92	40.13	39.77	39.89	3,219,844	-0.15(-0.38%)
Jun 13, 2007	39.45	40.04	39.42	40.04	3,971,821	+0.58(+1.47%)
Jun 12, 2007	39.47	39.86	39.42	39.46	3,490,914	-0.39(-0.97%)
Jun 11, 2007	39.86	39.99	39.57	39.84	4,024,728	-0.22(-0.55%)
Jun 08, 2007	39.45	40.23	39.45	40.06	5,563,283	+0.54(+1.36%)
Jun 07, 2007	40.07	40.27	39.53	39.53	9,699,342	-0.40(-1.00%)
Jun 06, 2007	39.56	40.08	39.23	39.93	6,965,302	+0.26(+0.67%)
Jun 05, 2007	39.94	39.99	39.45	39.66	4,141,266	-0.48(-1.19%)
Jun 04, 2007	40.03	40.55	39.99	40.14	3,842,821	-0.12(-0.30%)
Jun 01, 2007	40.44	40.70	39.69	40.27	6,918,425	-0.13(-0.32%)
May 31, 2007	40.14	41.09	40.04	40.39	9,854,337	-0.04(-0.11%)
May 30, 2007	40.28	40.47	39.99	40.44	4,422,960	-0.03(-0.07%)
May 29, 2007	40.27	40.76	40.22	40.47	4,569,945	+0.12(+0.30%)
May 25, 2007	40.40	40.56	40.14	40.34	4,751,478	+0.07(+0.18%)
May 24, 2007	40.13	40.64	40.05	40.27	6,851,496	+0.20(+0.50%)
May 23, 2007	40.34	40.67	40.03	40.07	5,717,555	+0.05(+0.13%)
May 22, 2007	39.76	40.13	39.66	40.02	8,429,333	+0.13(+0.32%)
May 21, 2007	40.35	40.41	39.67	39.89	4,954,181	-0.46(-1.13%)
May 18, 2007	40.00	40.35	39.81	40.35	5,292,041	+0.59(+1.49%)
May 17, 2007	39.22	39.96	39.16	39.76	5,116,693	+0.55(+1.40%)
May 16, 2007	38.89	39.21	38.66	39.21	4,200,125	+0.43(+1.11%)
May 15, 2007	39.23	39.47	38.68	38.78	4,989,366	-0.35(-0.90%)
May 14, 2007	39.35	39.62	39.01	39.13	5,657,517	-0.19(-0.49%)
May 11, 2007	39.02	39.71	38.96	39.32	4,590,109	+0.01(+0.04%)
May 10, 2007	39.67	40.21	39.06	39.31	7,276,254	+0.01(+0.02%)
May 09, 2007	39.04	39.45	38.95	39.30	7,161,810	+0.24(+0.60%)
May 08, 2007	38.91	39.08	38.83	39.06	6,250,938	+0.38(+0.98%)
May 07, 2007	38.59	38.90	38.47	38.68	3,492,205	+0.21(+0.54%)
May 04, 2007	38.20	38.63	38.12	38.48	6,192,505	+0.46(+1.22%)
May 03, 2007	38.37	38.51	37.91	38.01	5,558,793	-0.15(-0.39%)
May 02, 2007	38.21	38.83	38.12	38.16	3,865,138	-0.08(-0.21%)
May 01, 2007	38.33	38.56	37.99	38.24	5,458,719	-0.08(-0.21%)
Apr 30, 2007	38.88	39.11	38.31	38.32	5,843,626	-0.64(-1.63%)
Apr 27, 2007	38.63	39.03	38.38	38.96	5,974,537	+0.30(+0.78%)
Apr 26, 2007	38.67	38.88	38.60	38.66	3,771,093	-0.16(-0.42%)
Apr 25, 2007	38.87	39.00	38.58	38.82	4,972,523	+0.01(+0.04%)
Apr 24, 2007	39.04	39.06	38.65	38.81	5,522,296	-0.45(-1.15%)
Apr 23, 2007	39.41	39.57	39.06	39.26	3,867,204	-0.17(-0.44%)
Apr 20, 2007	39.96	40.11	39.23	39.43	8,692,663	-0.14(-0.36%)
Apr 19, 2007	39.16	39.65	39.13	39.57	4,595,057	+0.21(+0.55%)
Apr 18, 2007	39.50	39.84	39.20	39.36	4,967,746	-0.41(-1.04%)
Apr 17, 2007	39.63	40.08	39.46	39.77	8,329,894	+0.86(+2.21%)
Apr 16, 2007	38.86	38.96	38.63	38.91	3,958,897	+0.17(+0.44%)
Apr 13, 2007	39.18	39.18	38.49	38.74	3,674,050	-0.37(-0.95%)
Apr 12, 2007	39.11	39.37	38.45	39.11	5,183,288	+0.46(+1.20%)
Apr 11, 2007	39.06	39.18	38.51	38.65	5,402,257	-0.46(-1.17%)
Apr 10, 2007	39.21	39.40	38.87	39.11	3,426,808	-0.11(-0.27%)
Apr 09, 2007	39.34	39.41	39.01	39.21	3,217,374	-0.04(-0.11%)
Apr 05, 2007	38.98	39.43	38.82	39.26	3,897,416	+0.31(+0.79%)
Apr 04, 2007	39.13	39.13	38.69	38.95	4,817,739	-0.07(-0.18%)
Apr 03, 2007	38.62	39.34	38.51	39.02	6,409,093	+0.46(+1.19%)
Apr 02, 2007	38.16	38.64	38.16	38.56	6,359,368	+0.05(+0.13%)
Mar 30, 2007	38.32	38.57	37.93	38.51	6,020,239	+0.10(+0.26%)
Mar 29, 2007	38.73	38.77	38.08	38.41	4,889,979	-0.01(-0.02%)
Mar 28, 2007	38.46	38.83	38.03	38.42	5,167,576	-0.30(-0.78%)
Mar 27, 2007	38.82	38.89	38.49	38.72	3,970,394	-0.28(-0.72%)
Mar 26, 2007	38.94	39.01	38.41	39.00	3,914,093	-0.03(-0.07%)
Mar 23, 2007	38.76	39.36	38.69	39.03	3,796,231	+0.23(+0.59%)
Mar 22, 2007	38.99	39.10	38.61	38.80	5,012,884	-0.07(-0.18%)
Mar 21, 2007	38.02	39.02	37.98	38.87	5,857,165	+0.83(+2.18%)
Mar 20, 2007	38.18	38.18	37.70	38.04	7,306,747	-0.04(-0.11%)
Mar 19, 2007	37.98	38.43	37.88	38.08	4,421,265	+0.19(+0.49%)
Mar 16, 2007	37.93	38.31	37.75	37.90	7,727,992	-0.15(-0.40%)
Mar 15, 2007	37.48	38.25	37.48	38.05	5,280,305	+0.47(+1.26%)
Mar 14, 2007	37.78	38.02	36.85	37.58	9,950,827	-0.31(-0.81%)
Mar 13, 2007	38.38	38.57	37.60	37.88	9,197,597	-0.49(-1.29%)
Mar 12, 2007	38.67	38.89	38.11	38.38	8,773,101	-0.49(-1.27%)
Mar 09, 2007	38.94	39.01	38.27	38.87	10,954,156	+0.06(+0.15%)
Mar 08, 2007	39.68	40.39	38.66	38.81	17,873,448	-1.33(-3.31%)
Mar 07, 2007	40.05	40.44	39.86	40.14	4,384,409	+0.29(+0.72%)
Mar 06, 2007	39.85	40.12	39.46	39.86	4,609,601	+0.34(+0.85%)
Mar 05, 2007	39.54	40.15	39.51	39.52	5,323,169	-0.36(-0.90%)
Mar 02, 2007	39.70	40.59	39.70	39.88	6,562,696	-0.18(-0.45%)
Mar 01, 2007	39.41	40.34	39.18	40.06	6,150,382	+0.08(+0.20%)
Feb 28, 2007	39.91	40.24	39.38	39.98	7,157,883	+0.35(+0.88%)
Feb 27, 2007	40.73	40.86	39.60	39.63	6,750,721	-1.43(-3.48%)
Feb 26, 2007	41.43	41.54	40.75	41.06	3,820,995	-0.05(-0.12%)
Feb 23, 2007	41.56	41.62	40.97	41.11	4,405,835	-0.44(-1.07%)
Feb 22, 2007	41.72	41.72	41.17	41.55	2,935,221	-0.06(-0.15%)
Feb 21, 2007	41.55	41.69	41.36	41.62	2,630,981	-0.07(-0.17%)
Feb 20, 2007	41.47	41.99	41.20	41.69	4,941,667	+0.34(+0.83%)
Feb 16, 2007	41.29	41.56	41.18	41.35	5,251,097	-0.07(-0.17%)
Feb 15, 2007	40.69	41.42	40.60	41.42	4,531,422	+0.61(+1.49%)
Feb 14, 2007	40.42	40.88	40.30	40.81	3,140,266	+0.42(+1.05%)
Feb 13, 2007	40.16	40.50	39.99	40.39	3,194,419	+0.47(+1.18%)
Feb 12, 2007	40.54	40.56	39.80	39.91	3,414,642	-0.13(-0.32%)
Feb 09, 2007	40.62	40.69	39.95	40.04	3,509,419	-0.46(-1.13%)
Feb 08, 2007	40.09	40.84	39.83	40.50	7,538,586	-0.36(-0.89%)
Feb 07, 2007	40.50	41.09	40.50	40.87	4,175,456	+0.40(+0.99%)
Feb 06, 2007	40.44	40.80	40.35	40.47	2,342,273	+0.26(+0.64%)
Feb 05, 2007	40.06	40.56	39.96	40.21	4,640,307	+0.14(+0.36%)
Feb 02, 2007	40.42	40.57	39.91	40.06	3,109,565	-0.27(-0.67%)
Feb 01, 2007	40.24	40.69	40.12	40.34	3,043,246	+0.16(+0.41%)
Jan 31, 2007	39.69	40.43	39.36	40.17	4,335,189	+0.62(+1.55%)
Jan 30, 2007	39.76	39.94	39.33	39.56	3,044,069	+0.02(+0.05%)
Jan 29, 2007	39.35	39.98	39.10	39.54	4,297,497	-0.06(-0.16%)
Jan 26, 2007	39.95	39.95	39.44	39.60	2,574,379	-0.26(-0.66%)
Jan 25, 2007	40.65	40.75	39.76	39.86	3,546,805	-0.95(-2.33%)
Jan 24, 2007	40.42	40.90	40.40	40.82	2,832,828	+0.44(+1.10%)
Jan 23, 2007	40.32	40.87	40.14	40.37	3,879,618	+0.07(+0.18%)
Jan 22, 2007	40.50	40.59	39.98	40.30	4,694,493	-0.31(-0.76%)
Jan 19, 2007	40.53	40.76	40.36	40.61	3,940,207	-0.09(-0.23%)
Jan 18, 2007	40.54	40.95	40.39	40.70	5,139,752	+0.16(+0.39%)
Jan 17, 2007	40.06	40.62	40.01	40.54	6,716,943	+0.31(+0.78%)
Jan 16, 2007	39.99	40.23	39.84	40.23	4,252,637	+0.21(+0.52%)
Jan 12, 2007	39.34	40.10	39.34	40.02	4,946,867	+0.45(+1.14%)
Jan 11, 2007	38.92	39.64	38.78	39.57	4,791,322	+0.65(+1.67%)
Jan 10, 2007	38.39	38.93	38.24	38.92	5,371,981	+0.27(+0.70%)
Jan 09, 2007	38.36	38.74	38.34	38.65	4,489,718	+0.29(+0.75%)
Jan 08, 2007	38.03	38.49	38.00	38.36	4,163,360	+0.16(+0.41%)
Jan 05, 2007	38.73	38.80	37.99	38.20	4,909,091	-0.47(-1.22%)
Jan 04, 2007	38.23	38.78	37.93	38.68	5,568,549	+0.88(+2.33%)
Jan 03, 2007	38.16	38.69	37.50	37.80	5,435,599	-0.02(-0.06%)
Dec 29, 2006	37.75	38.19	37.67	37.82	2,200,735	-0.16(-0.43%)
Dec 28, 2006	38.03	38.20	37.90	37.98	2,283,430	-0.21(-0.56%)
Dec 27, 2006	37.91	38.31	37.73	38.20	4,453,929	+0.51(+1.35%)
Dec 26, 2006	37.56	37.83	37.34	37.69	2,508,870	+0.35(+0.94%)
Dec 22, 2006	37.39	37.61	37.16	37.34	2,446,277	-0.09(-0.25%)
Dec 21, 2006	37.98	38.13	37.31	37.43	3,031,759	-0.43(-1.13%)
Dec 20, 2006	38.05	38.23	37.80	37.86	3,408,716	-0.25(-0.66%)
Dec 19, 2006	38.38	38.41	37.88	38.11	5,690,030	-0.38(-0.99%)
Dec 18, 2006	38.59	38.76	38.38	38.49	5,496,908	+0.06(+0.15%)
Dec 15, 2006	38.98	39.03	38.37	38.43	7,864,868	-0.27(-0.70%)
Dec 14, 2006	39.02	39.43	38.51	38.71	13,749,735	+0.69(+1.83%)
Dec 13, 2006	38.36	38.37	37.70	38.01	4,330,173	-0.07(-0.19%)
Dec 12, 2006	38.42	38.69	37.90	38.08	5,362,378	-0.59(-1.52%)
Dec 11, 2006	38.45	38.93	38.20	38.67	2,903,193	+0.26(+0.69%)
Dec 08, 2006	38.44	38.85	38.27	38.41	2,590,534	+0.01(+0.02%)
Dec 07, 2006	38.93	39.12	38.34	38.40	3,021,653	-0.54(-1.38%)
Dec 06, 2006	38.98	39.13	38.61	38.93	2,839,710	+0.02(+0.05%)
Dec 05, 2006	38.40	38.97	38.02	38.91	4,178,635	+0.72(+1.89%)
Dec 04, 2006	37.28	38.47	37.28	38.19	4,059,107	+0.85(+2.28%)
Dec 01, 2006	37.40	37.67	37.00	37.34	4,494,945	-0.07(-0.19%)
Nov 30, 2006	37.77	37.85	37.20	37.41	6,024,766	-0.72(-1.88%)
Nov 29, 2006	37.84	38.20	37.79	38.13	3,312,561	+0.29(+0.76%)
Nov 28, 2006	38.17	38.25	37.59	37.84	3,741,925	-0.35(-0.92%)
Nov 27, 2006	38.53	38.91	38.03	38.19	3,594,137	-0.09(-0.22%)
Nov 24, 2006	38.24	38.61	38.13	38.28	1,345,421	-0.18(-0.46%)
Nov 22, 2006	38.62	38.63	38.08	38.46	2,119,843	+0.03(+0.07%)
Nov 21, 2006	38.35	38.63	38.23	38.43	2,552,200	-0.05(-0.13%)
Nov 20, 2006	38.31	39.18	38.28	38.48	6,355,989	+0.28(+0.73%)
Nov 17, 2006	37.96	38.36	37.83	38.20	5,507,503	-0.01(-0.04%)
Nov 16, 2006	38.19	38.23	37.58	38.21	3,535,516	+0.29(+0.77%)
Nov 15, 2006	37.45	38.17	37.45	37.92	4,000,493	+0.41(+1.11%)
Nov 14, 2006	37.65	37.99	37.41	37.50	7,117,605	+0.21(+0.58%)
Nov 13, 2006	37.92	38.21	37.23	37.29	3,663,667	-0.55(-1.46%)
Nov 10, 2006	37.17	37.91	37.00	37.84	3,660,411	+0.83(+2.24%)
Nov 09, 2006	37.47	37.60	36.95	37.01	4,142,597	-0.52(-1.39%)
Nov 08, 2006	37.52	37.74	37.16	37.53	4,430,841	-0.08(-0.21%)
Nov 07, 2006	37.56	38.09	37.38	37.61	3,610,250	+0.12(+0.32%)
Nov 06, 2006	37.18	37.81	37.12	37.49	3,133,022	+0.42(+1.14%)
Nov 03, 2006	38.09	38.09	36.77	37.07	6,288,887	-0.84(-2.23%)
Nov 02, 2006	37.20	38.21	36.84	37.91	8,901,915	+0.06(+0.17%)
Nov 01, 2006	38.31	38.58	37.55	37.85	6,136,230	-0.34(-0.88%)
Oct 31, 2006	37.95	38.48	37.85	38.18	5,741,315	+0.20(+0.53%)
Oct 30, 2006	37.70	38.20	37.64	37.98	3,610,551	+0.06(+0.17%)
Oct 27, 2006	38.28	38.29	37.83	37.92	3,873,741	-0.34(-0.90%)
Oct 26, 2006	37.73	38.52	37.55	38.26	4,967,187	+0.66(+1.75%)
Oct 25, 2006	37.57	38.03	37.21	37.60	7,186,685	+0.06(+0.15%)
Oct 24, 2006	37.64	37.79	37.34	37.55	4,364,849	-0.14(-0.38%)
Oct 23, 2006	36.79	37.80	36.79	37.69	7,328,613	+0.72(+1.93%)
Oct 20, 2006	37.08	37.09	36.53	36.97	4,895,511	+0.02(+0.06%)
Oct 19, 2006	37.20	37.48	36.79	36.95	6,558,548	-0.34(-0.92%)
Oct 18, 2006	37.73	37.98	37.20	37.30	5,662,103	-0.24(-0.63%)
Oct 17, 2006	37.58	37.93	37.42	37.53	5,342,478	-0.36(-0.96%)
Oct 16, 2006	37.92	38.38	37.77	37.90	6,052,851	-0.16(-0.41%)
Oct 13, 2006	38.34	38.43	37.88	38.05	6,870,921	-0.50(-1.30%)
Oct 12, 2006	37.05	38.88	36.76	38.56	25,648,068	+2.74(+7.65%)
Oct 11, 2006	35.60	35.88	35.26	35.82	5,540,198	+0.22(+0.62%)
Oct 10, 2006	35.76	36.03	35.41	35.59	4,315,273	-0.04(-0.10%)
Oct 09, 2006	35.51	35.78	35.16	35.63	3,201,051	+0.24(+0.67%)
Oct 06, 2006	36.02	36.02	35.21	35.39	5,898,086	-0.63(-1.75%)
Oct 05, 2006	35.48	36.31	35.06	36.02	11,133,562	+0.03(+0.08%)
Oct 04, 2006	35.04	36.07	34.70	35.99	7,942,708	+0.76(+2.15%)
Oct 03, 2006	34.51	35.56	34.26	35.24	10,771,507	+0.36(+1.05%)
Oct 02, 2006	35.46	35.46	34.69	34.87	7,576,581	-0.67(-1.87%)
Sep 29, 2006	35.92	36.09	35.48	35.54	5,781,977	-0.28(-0.78%)
Sep 28, 2006	36.26	36.42	35.46	35.82	8,929,090	-0.39(-1.09%)
Sep 27, 2006	36.66	36.85	35.87	36.21	10,390,377	-0.72(-1.94%)
Sep 26, 2006	36.78	37.17	35.94	36.92	8,784,538	+0.26(+0.72%)
Sep 25, 2006	36.33	37.00	35.59	36.66	7,278,133	+0.97(+2.73%)
Sep 22, 2006	35.83	36.07	35.63	35.69	5,074,421	-0.26(-0.74%)
Sep 21, 2006	37.15	37.45	35.44	35.95	9,887,700	-1.15(-3.10%)
Sep 20, 2006	36.55	37.33	36.50	37.10	8,604,634	+0.72(+1.99%)
Sep 19, 2006	35.72	36.44	35.53	36.38	7,070,768	+0.94(+2.66%)
Sep 18, 2006	35.69	35.69	35.14	35.44	5,209,405	-0.20(-0.56%)
Sep 15, 2006	36.17	36.57	35.42	35.64	11,176,834	-0.06(-0.18%)
Sep 14, 2006	35.27	35.91	34.91	35.70	6,768,543	+0.26(+0.75%)
Sep 13, 2006	35.41	35.80	35.05	35.44	6,250,216	-0.03(-0.08%)
Sep 12, 2006	34.79	36.02	34.59	35.47	8,085,916	+0.68(+1.95%)
Sep 11, 2006	34.34	35.16	34.11	34.79	7,157,690	+0.40(+1.17%)
Sep 08, 2006	33.96	34.45	33.72	34.39	5,976,288	+0.63(+1.86%)
Sep 07, 2006	34.17	34.36	33.58	33.76	6,251,799	-0.36(-1.07%)
Sep 06, 2006	34.31	34.54	34.05	34.12	6,367,071	-0.36(-1.06%)
Sep 05, 2006	33.98	34.62	33.88	34.49	6,979,711	+0.62(+1.82%)
Sep 01, 2006	33.70	34.08	33.57	33.87	6,405,761	+0.40(+1.20%)
Aug 31, 2006	33.84	34.04	33.30	33.47	12,575,873	-0.28(-0.83%)
Aug 30, 2006	33.45	34.33	32.90	33.75	33,521,806	-1.48(-4.20%)
Aug 29, 2006	35.32	35.42	34.55	35.23	4,346,320	+0.06(+0.18%)
Aug 28, 2006	34.84	35.39	34.65	35.16	4,958,939	+0.41(+1.17%)
Aug 25, 2006	34.91	35.04	34.59	34.76	7,187,012	-0.73(-2.06%)
Aug 24, 2006	36.40	36.40	34.89	35.49	9,743,244	-0.64(-1.76%)
Aug 23, 2006	37.14	37.14	36.02	36.12	5,273,869	-0.78(-2.11%)
Aug 22, 2006	36.79	37.30	36.61	36.90	5,329,893	+0.11(+0.31%)
Aug 21, 2006	37.44	37.54	36.74	36.79	5,911,610	-0.80(-2.13%)
Aug 18, 2006	37.28	37.60	36.80	37.59	4,782,296	+0.50(+1.35%)
Aug 17, 2006	37.16	37.62	36.81	37.09	6,139,064	-0.07(-0.19%)
Aug 16, 2006	37.13	37.25	36.62	37.16	4,977,591	+0.09(+0.25%)
Aug 15, 2006	37.48	37.48	36.66	37.07	4,603,660	+0.12(+0.33%)
Aug 14, 2006	36.65	37.55	36.46	36.95	4,821,409	+0.64(+1.77%)
Aug 11, 2006	36.52	36.67	35.95	36.30	6,251,688	-0.36(-0.99%)
Aug 10, 2006	35.77	36.90	35.35	36.67	6,603,045	+0.76(+2.11%)
Aug 09, 2006	37.31	37.55	35.76	35.91	5,554,175	-1.04(-2.83%)
Aug 08, 2006	37.09	37.31	36.75	36.95	4,440,224	+0.14(+0.37%)
Aug 07, 2006	37.09	37.19	36.40	36.82	4,442,058	-0.22(-0.60%)
Aug 04, 2006	36.82	37.52	36.74	37.04	6,157,039	+0.56(+1.53%)
Aug 03, 2006	36.95	37.60	35.76	36.48	10,302,492	-1.03(-2.75%)
Aug 02, 2006	37.38	37.66	36.94	37.51	3,837,426	+0.14(+0.36%)
Aug 01, 2006	37.49	37.59	36.90	37.38	4,733,144	-0.36(-0.97%)
Jul 31, 2006	37.20	37.84	37.06	37.74	5,389,959	+0.64(+1.72%)
Jul 28, 2006	37.05	37.30	36.27	37.10	6,428,133	+0.30(+0.82%)
Jul 27, 2006	38.20	38.26	36.65	36.80	7,428,482	-1.34(-3.53%)
Jul 26, 2006	38.56	38.59	37.92	38.15	5,216,426	-0.48(-1.24%)
Jul 25, 2006	38.20	38.70	37.74	38.63	4,565,537	+0.46(+1.20%)
Jul 24, 2006	37.60	38.31	37.64	38.17	6,179,639	+0.57(+1.52%)
Jul 21, 2006	38.00	38.16	37.52	37.60	7,406,148	-0.57(-1.48%)
Jul 20, 2006	38.35	38.66	38.14	38.16	4,246,607	-0.31(-0.82%)
Jul 19, 2006	37.91	38.74	37.91	38.48	8,742,692	+0.65(+1.72%)
Jul 18, 2006	38.31	38.39	37.45	37.83	7,780,494	-0.77(-2.00%)
Jul 17, 2006	38.28	38.81	38.23	38.60	5,199,250	+0.31(+0.82%)
Jul 14, 2006	39.26	39.45	37.98	38.28	9,063,213	-1.09(-2.78%)
Jul 13, 2006	39.74	39.97	39.11	39.38	8,563,153	-0.59(-1.49%)
Jul 12, 2006	40.42	40.70	39.94	39.97	4,876,918	-0.61(-1.50%)
Jul 11, 2006	40.24	40.68	40.04	40.58	4,220,174	+0.30(+0.75%)
Jul 10, 2006	40.08	40.59	40.05	40.28	3,637,702	+0.11(+0.27%)
Jul 07, 2006	39.79	40.56	39.69	40.17	4,777,424	+0.22(+0.55%)
Jul 06, 2006	39.63	40.02	39.44	39.95	6,581,349	-0.72(-1.76%)
Jul 05, 2006	41.13	41.45	40.55	40.67	3,003,131	-0.52(-1.27%)

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.