Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	75.00	75.00	72.97	72.97	5,920,000	-0.66(-0.90%)
Jul 30, 2007	72.92	74.13	72.92	73.63	4,969,800	+0.34(+0.46%)
Jul 27, 2007	74.74	74.85	73.10	73.29	7,375,200	-1.16(-1.56%)
Jul 26, 2007	74.76	76.43	73.81	74.45	9,314,562	-0.74(-0.98%)
Jul 25, 2007	75.08	75.74	74.71	75.19	4,735,900	+0.45(+0.60%)
Jul 24, 2007	75.74	76.31	74.70	74.74	5,904,000	-1.48(-1.94%)
Jul 23, 2007	76.57	76.84	75.97	76.22	5,153,000	+0.19(+0.25%)
Jul 20, 2007	77.19	77.23	75.84	76.03	6,738,500	-1.15(-1.49%)
Jul 19, 2007	76.18	77.40	75.09	77.18	8,376,000	+1.62(+2.14%)
Jul 18, 2007	76.00	76.20	74.85	75.56	8,713,800	-1.28(-1.67%)
Jul 17, 2007	77.55	77.82	76.69	76.84	8,750,624	+0.17(+0.22%)
Jul 16, 2007	75.86	76.98	75.51	76.67	7,355,537	+1.67(+2.23%)
Jul 13, 2007	74.25	75.21	73.71	75.00	4,904,200	+1.01(+1.37%)
Jul 12, 2007	73.06	74.00	73.00	73.99	3,956,211	+0.99(+1.36%)
Jul 11, 2007	72.06	73.00	71.99	73.00	4,394,367	+0.93(+1.29%)
Jul 10, 2007	71.88	72.45	71.69	72.07	5,336,103	-0.45(-0.62%)
Jul 09, 2007	72.32	72.70	72.00	72.52	3,453,831	-0.08(-0.11%)
Jul 06, 2007	72.29	72.88	72.03	72.60	2,498,089	+0.48(+0.67%)
Jul 05, 2007	72.39	72.72	72.06	72.12	3,189,041	-0.35(-0.48%)
Jul 03, 2007	72.50	72.86	72.21	72.47	1,759,387	+0.01(+0.01%)
Jul 02, 2007	70.93	72.50	71.40	72.46	4,087,063	+1.53(+2.16%)
Jun 29, 2007	71.58	71.71	70.50	70.93	4,027,310	-0.16(-0.23%)
Jun 28, 2007	71.28	71.51	70.93	71.09	3,380,410	-0.41(-0.57%)
Jun 27, 2007	70.24	71.56	70.13	71.50	3,912,491	+0.93(+1.32%)
Jun 26, 2007	71.36	71.52	70.37	70.57	4,106,300	-0.70(-0.98%)
Jun 25, 2007	71.32	71.88	70.91	71.27	4,342,400	-0.11(-0.15%)
Jun 22, 2007	72.05	72.17	71.06	71.38	6,117,000	-0.57(-0.79%)
Jun 21, 2007	71.83	72.29	71.43	71.95	4,030,859	+0.12(+0.17%)
Jun 20, 2007	72.19	72.64	71.73	71.83	4,363,800	+0.11(+0.15%)
Jun 19, 2007	72.19	72.30	71.41	71.72	4,272,900	-0.47(-0.65%)
Jun 18, 2007	72.49	72.50	71.72	72.19	3,544,500	+0.18(+0.25%)
Jun 15, 2007	71.90	72.30	71.69	72.01	6,134,500	+0.73(+1.02%)
Jun 14, 2007	70.33	71.38	70.33	71.28	3,382,900	+0.55(+0.78%)
Jun 13, 2007	69.88	70.73	69.60	70.73	4,979,000	+1.06(+1.52%)
Jun 12, 2007	69.99	70.40	69.52	69.67	4,509,900	-0.51(-0.73%)
Jun 11, 2007	69.85	70.30	69.51	70.18	3,181,000	-0.05(-0.07%)
Jun 08, 2007	68.98	70.29	68.85	70.23	5,808,300	+1.36(+1.97%)
Jun 07, 2007	69.82	69.98	68.85	68.87	4,266,534	-1.05(-1.50%)
Jun 06, 2007	70.75	70.64	69.63	69.92	3,608,665	-0.83(-1.17%)
Jun 05, 2007	70.55	70.99	70.33	70.75	4,392,400	-0.07(-0.10%)
Jun 04, 2007	70.33	71.17	70.14	70.82	3,013,243	+0.04(+0.06%)
Jun 01, 2007	70.90	71.62	70.52	70.78	4,572,876	+0.23(+0.33%)
May 31, 2007	69.62	70.68	69.62	70.55	5,445,017	+1.12(+1.61%)
May 30, 2007	68.99	69.43	68.30	69.43	3,603,508	+0.44(+0.64%)
May 29, 2007	69.00	69.28	68.56	68.99	3,278,900	+0.37(+0.54%)
May 25, 2007	68.07	68.95	68.00	68.62	2,917,500	+0.36(+0.53%)
May 24, 2007	68.95	69.50	68.22	68.26	4,000,114	-0.59(-0.86%)
May 23, 2007	69.21	69.30	68.69	68.85	3,798,004	-0.36(-0.52%)
May 22, 2007	69.00	69.30	68.70	69.21	4,175,484	+0.29(+0.42%)
May 21, 2007	69.10	69.10	68.56	68.92	5,071,379	-0.27(-0.39%)
May 18, 2007	69.65	69.85	69.00	69.19	4,731,878	-0.18(-0.26%)
May 17, 2007	68.52	69.56	68.37	69.37	4,238,900	+0.89(+1.30%)
May 16, 2007	68.52	68.98	67.96	68.48	3,279,825	-0.02(-0.03%)
May 15, 2007	68.25	69.44	68.37	68.50	5,641,500	+0.25(+0.37%)
May 14, 2007	68.39	68.60	68.00	68.25	3,020,781	-0.14(-0.20%)
May 11, 2007	68.09	68.50	68.07	68.39	2,450,900	+0.37(+0.54%)
May 10, 2007	68.50	68.79	67.99	68.02	3,212,998	-0.75(-1.09%)
May 09, 2007	68.20	68.80	68.06	68.77	3,240,377	+0.43(+0.63%)
May 08, 2007	68.63	68.75	68.10	68.34	3,289,580	-0.71(-1.03%)
May 07, 2007	68.15	69.08	68.03	69.05	4,196,850	+1.05(+1.54%)
May 04, 2007	68.29	68.72	67.85	68.00	3,379,122	+0.07(+0.10%)
May 03, 2007	68.26	68.40	67.74	67.93	4,688,005	-0.47(-0.69%)
May 02, 2007	67.50	68.63	67.44	68.40	4,423,702	+0.67(+0.99%)
May 01, 2007	66.98	67.89	66.98	67.73	3,261,000	+0.60(+0.89%)
Apr 30, 2007	67.83	67.95	67.10	67.13	3,744,686	-0.56(-0.83%)
Apr 27, 2007	67.35	67.77	67.15	67.69	3,340,971	+0.04(+0.06%)
Apr 26, 2007	67.87	68.18	67.59	67.65	3,804,706	-0.39(-0.57%)
Apr 25, 2007	67.91	68.05	67.21	68.04	3,872,802	+0.27(+0.40%)
Apr 24, 2007	68.07	68.25	67.57	67.77	5,322,149	-0.01(-0.01%)
Apr 23, 2007	67.55	68.04	67.48	67.78	6,091,257	+0.30(+0.44%)
Apr 20, 2007	68.49	68.49	67.10	67.48	7,625,573	+0.26(+0.39%)
Apr 19, 2007	67.00	67.30	66.20	67.22	4,943,936	+0.30(+0.45%)
Apr 18, 2007	67.08	67.33	66.14	66.92	7,113,686	+0.74(+1.12%)
Apr 17, 2007	65.99	66.19	65.45	66.18	4,762,930	+0.39(+0.59%)
Apr 16, 2007	65.54	65.85	65.19	65.79	4,239,291	+0.74(+1.14%)
Apr 13, 2007	64.74	65.08	64.41	65.05	3,631,100	+0.31(+0.48%)
Apr 12, 2007	63.93	64.82	63.65	64.74	4,129,923	+0.66(+1.03%)
Apr 11, 2007	64.40	64.50	63.70	64.08	6,784,569	-0.37(-0.57%)
Apr 10, 2007	65.01	65.10	64.23	64.45	8,322,478	-0.61(-0.94%)
Apr 09, 2007	65.00	65.17	64.75	65.06	3,928,975	+0.13(+0.20%)
Apr 05, 2007	64.77	65.03	64.60	64.93	4,147,700	+0.00(+0.00%)
Apr 04, 2007	65.48	65.54	64.64	64.93	7,150,800	-0.34(-0.52%)
Apr 03, 2007	65.23	65.50	65.11	65.27	4,352,864	+0.55(+0.85%)
Apr 02, 2007	65.03	65.40	64.65	64.72	4,150,900	-0.28(-0.43%)
Mar 30, 2007	64.86	65.20	64.31	65.00	5,052,050	+0.01(+0.02%)
Mar 29, 2007	65.51	65.81	64.90	64.99	4,849,482	-0.38(-0.58%)
Mar 28, 2007	65.95	66.03	64.86	65.37	3,946,500	-0.74(-1.12%)
Mar 27, 2007	66.19	66.40	65.92	66.11	4,106,527	-0.30(-0.45%)
Mar 26, 2007	67.20	67.30	65.93	66.41	7,351,700	-0.32(-0.48%)
Mar 23, 2007	65.88	66.90	65.65	66.73	3,403,500	+0.65(+0.98%)
Mar 22, 2007	66.14	66.50	65.66	66.08	3,109,100	-0.10(-0.15%)
Mar 21, 2007	65.49	66.48	65.40	66.18	3,931,975	+0.94(+1.44%)
Mar 20, 2007	65.28	65.34	64.76	65.24	2,640,100	+0.17(+0.26%)
Mar 19, 2007	65.38	65.65	64.93	65.07	3,345,300	+0.47(+0.73%)
Mar 16, 2007	64.64	64.79	64.03	64.60	5,468,200	+0.20(+0.31%)
Mar 15, 2007	64.66	64.85	64.11	64.40	3,967,880	-0.35(-0.54%)
Mar 14, 2007	64.46	64.89	63.59	64.75	4,775,800	+0.44(+0.68%)
Mar 13, 2007	65.35	65.20	64.28	64.31	4,101,300	-1.04(-1.59%)
Mar 12, 2007	64.65	65.47	64.49	65.35	2,535,300	+0.85(+1.32%)
Mar 09, 2007	64.80	65.00	64.18	64.50	2,560,100	-0.06(-0.09%)
Mar 08, 2007	64.61	64.89	64.41	64.56	2,445,300	+0.30(+0.47%)
Mar 07, 2007	64.17	64.55	64.00	64.26	4,072,600	+0.08(+0.12%)
Mar 06, 2007	63.83	64.27	63.60	64.18	4,864,600	+0.64(+1.01%)
Mar 05, 2007	63.75	64.45	63.45	63.54	5,177,800	-0.81(-1.26%)
Mar 02, 2007	64.70	65.01	64.30	64.35	5,194,700	-0.77(-1.18%)
Mar 01, 2007	64.68	65.33	64.07	65.12	7,019,909	-0.52(-0.79%)
Feb 28, 2007	65.51	66.32	65.09	65.64	6,182,800	+0.18(+0.27%)
Feb 27, 2007	66.25	66.80	64.75	65.46	6,964,300	-1.77(-2.63%)
Feb 26, 2007	67.80	68.20	66.85	67.23	3,182,756	-0.32(-0.47%)
Feb 23, 2007	67.25	67.59	67.01	67.55	2,619,000	+0.05(+0.07%)
Feb 22, 2007	67.51	68.06	67.06	67.50	3,133,700	-0.08(-0.12%)
Feb 21, 2007	68.00	68.03	67.50	67.58	4,555,100	-0.51(-0.75%)
Feb 20, 2007	68.84	69.00	67.98	68.09	6,113,500	-0.59(-0.86%)
Feb 16, 2007	69.27	69.49	68.38	68.68	3,320,400	-0.25(-0.36%)
Feb 15, 2007	68.51	69.35	68.26	68.93	5,398,800	+0.76(+1.11%)
Feb 14, 2007	67.35	68.44	67.10	68.17	3,796,977	+0.97(+1.44%)
Feb 13, 2007	67.05	67.45	67.00	67.20	3,017,132	+0.16(+0.24%)
Feb 12, 2007	67.59	67.59	66.78	67.04	4,108,295	-0.54(-0.80%)
Feb 09, 2007	68.15	68.45	67.44	67.58	2,040,900	-0.47(-0.69%)
Feb 08, 2007	68.51	68.73	67.84	68.05	3,006,300	-0.46(-0.67%)
Feb 07, 2007	68.41	68.75	68.08	68.51	2,882,300	+0.10(+0.15%)
Feb 06, 2007	68.03	68.60	67.80	68.41	3,606,400	+0.64(+0.94%)
Feb 05, 2007	67.99	68.64	67.41	67.77	3,531,900	-0.23(-0.34%)
Feb 02, 2007	68.75	68.75	67.83	68.00	4,539,400	-0.58(-0.85%)
Feb 01, 2007	68.05	68.73	67.90	68.58	5,902,800	+0.56(+0.82%)
Jan 31, 2007	66.83	68.24	66.60	68.02	5,206,200	+1.07(+1.60%)
Jan 30, 2007	65.94	67.28	65.90	66.95	7,571,000	+1.26(+1.92%)
Jan 29, 2007	65.62	66.24	65.42	65.69	4,321,000	-0.35(-0.53%)
Jan 26, 2007	66.11	66.55	65.66	66.04	4,598,900	-0.17(-0.26%)
Jan 25, 2007	66.97	67.10	66.10	66.21	4,677,700	-0.62(-0.93%)
Jan 24, 2007	65.98	66.96	65.80	66.83	5,243,400	+0.69(+1.04%)
Jan 23, 2007	65.20	66.73	65.00	66.14	8,117,700	+2.05(+3.20%)
Jan 22, 2007	64.95	64.95	63.69	64.09	4,915,100	-1.09(-1.67%)
Jan 19, 2007	65.40	65.44	64.85	65.18	4,185,100	+0.27(+0.42%)
Jan 18, 2007	64.83	65.13	64.01	64.91	4,208,500	+0.09(+0.14%)
Jan 17, 2007	64.68	65.07	64.50	64.82	4,361,200	+0.29(+0.45%)
Jan 16, 2007	64.82	65.00	64.27	64.53	4,114,400	+0.11(+0.17%)
Jan 12, 2007	63.49	64.72	63.40	64.42	5,310,900	+0.72(+1.13%)
Jan 11, 2007	62.99	63.95	62.72	63.70	5,006,700	+1.01(+1.61%)
Jan 10, 2007	62.22	62.87	61.85	62.69	5,164,200	+0.22(+0.35%)
Jan 09, 2007	62.97	63.10	62.23	62.47	4,525,000	-0.72(-1.14%)
Jan 08, 2007	62.46	63.59	62.01	63.19	3,347,200	+0.51(+0.81%)
Jan 05, 2007	62.60	62.99	62.07	62.68	4,354,300	-0.19(-0.30%)
Jan 04, 2007	62.60	63.00	62.45	62.87	4,928,300	+0.06(+0.10%)
Jan 03, 2007	62.60	63.59	62.40	62.81	4,784,900	+0.29(+0.46%)
Dec 29, 2006	62.80	63.01	62.45	62.52	1,896,500	-0.29(-0.46%)
Dec 28, 2006	63.13	63.14	62.54	62.81	2,533,900	-0.13(-0.21%)
Dec 27, 2006	63.59	64.21	62.77	62.94	2,264,700	-0.29(-0.46%)
Dec 26, 2006	62.50	63.32	62.40	63.23	1,911,500	+0.67(+1.07%)
Dec 22, 2006	62.63	62.81	62.40	62.56	3,054,100	-0.20(-0.32%)
Dec 21, 2006	63.22	63.59	62.65	62.76	4,062,600	-0.46(-0.73%)
Dec 20, 2006	62.66	63.54	62.29	63.22	5,654,700	+0.74(+1.18%)
Dec 19, 2006	62.17	62.70	61.83	62.48	6,435,200	+0.22(+0.35%)
Dec 18, 2006	62.41	62.57	62.14	62.26	5,078,700	-0.19(-0.30%)
Dec 15, 2006	62.42	62.49	62.01	62.45	8,231,300	+0.39(+0.63%)
Dec 14, 2006	62.75	63.31	61.80	62.06	17,068,500	-2.15(-3.35%)
Dec 13, 2006	65.15	65.25	64.11	64.21	4,133,700	-0.59(-0.91%)
Dec 12, 2006	65.20	65.23	64.62	64.80	4,761,700	-0.21(-0.32%)
Dec 11, 2006	64.64	65.07	64.39	65.01	3,391,100	+0.29(+0.45%)
Dec 08, 2006	64.80	65.24	64.50	64.72	3,330,400	-0.02(-0.03%)
Dec 07, 2006	65.19	65.46	64.61	64.74	2,674,400	-0.22(-0.34%)
Dec 06, 2006	64.78	64.98	64.56	64.96	3,823,500	+0.24(+0.37%)
Dec 05, 2006	64.84	65.17	64.52	64.72	2,876,300	-0.18(-0.28%)
Dec 04, 2006	64.22	65.49	64.03	64.90	4,070,800	+1.04(+1.63%)
Dec 01, 2006	63.76	64.73	63.44	63.86	4,806,300	-0.67(-1.04%)
Nov 30, 2006	64.89	65.09	64.12	64.53	3,798,900	-0.21(-0.32%)
Nov 29, 2006	64.53	65.09	64.33	64.74	3,339,700	+0.21(+0.33%)
Nov 28, 2006	64.65	64.74	64.16	64.53	3,481,400	-0.37(-0.57%)
Nov 27, 2006	65.95	66.08	64.86	64.90	3,942,300	-1.09(-1.65%)
Nov 24, 2006	65.70	66.01	65.40	65.99	933,000	+0.20(+0.30%)
Nov 22, 2006	65.72	66.11	65.70	65.79	1,702,900	-0.04(-0.06%)
Nov 21, 2006	65.71	65.98	65.70	65.83	2,639,500	-0.04(-0.06%)
Nov 20, 2006	65.91	66.39	65.64	65.87	2,098,100	-0.22(-0.33%)
Nov 17, 2006	66.77	66.80	65.94	66.09	4,332,200	-0.67(-1.00%)
Nov 16, 2006	65.94	66.93	65.76	66.76	3,866,200	+1.16(+1.77%)
Nov 15, 2006	65.31	65.80	65.31	65.60	3,292,000	-0.01(-0.02%)
Nov 14, 2006	65.33	65.95	65.00	65.61	2,869,700	+0.29(+0.44%)
Nov 13, 2006	65.18	65.85	65.06	65.32	3,158,700	+0.26(+0.40%)
Nov 10, 2006	64.69	65.40	64.48	65.06	2,589,700	+0.15(+0.23%)
Nov 09, 2006	65.37	65.65	64.85	64.91	2,969,200	-0.65(-0.99%)
Nov 08, 2006	65.51	65.76	65.00	65.56	2,739,500	+0.05(+0.08%)
Nov 07, 2006	65.28	65.89	64.95	65.51	2,924,700	+0.36(+0.55%)
Nov 06, 2006	64.50	65.46	63.97	65.15	3,571,400	+1.18(+1.84%)
Nov 03, 2006	64.87	64.98	63.73	63.97	2,929,100	-0.36(-0.56%)
Nov 02, 2006	63.85	64.48	63.63	64.33	2,646,900	+0.08(+0.12%)
Nov 01, 2006	65.70	65.87	63.71	64.25	5,547,400	-1.47(-2.24%)
Oct 31, 2006	65.82	66.11	65.53	65.72	4,157,900	+0.20(+0.31%)
Oct 30, 2006	65.18	65.66	64.86	65.52	2,098,100	+0.58(+0.89%)
Oct 27, 2006	65.00	65.25	64.29	64.94	2,851,700	-0.30(-0.46%)
Oct 26, 2006	65.24	65.38	64.28	65.24	3,080,100	-0.01(-0.02%)
Oct 25, 2006	65.29	65.49	64.86	65.25	2,852,700	+0.13(+0.20%)
Oct 24, 2006	64.56	65.15	64.50	65.12	2,709,100	+0.14(+0.22%)
Oct 23, 2006	65.02	65.33	64.66	64.98	2,534,000	-0.04(-0.06%)
Oct 20, 2006	65.49	65.49	64.55	65.02	4,222,900	+0.02(+0.03%)
Oct 19, 2006	65.26	65.50	64.71	65.00	3,707,500	-0.57(-0.87%)
Oct 18, 2006	65.26	65.60	64.80	65.57	4,870,600	+0.29(+0.44%)
Oct 17, 2006	67.20	67.46	65.03	65.28	6,777,700	-1.51(-2.26%)
Oct 16, 2006	66.50	67.47	66.44	66.79	3,464,000	+0.29(+0.44%)
Oct 13, 2006	66.15	66.89	65.93	66.50	3,604,600	+0.12(+0.18%)
Oct 12, 2006	65.93	66.56	65.69	66.38	2,780,000	+0.86(+1.31%)
Oct 11, 2006	65.30	65.64	64.73	65.52	2,495,300	+0.22(+0.34%)
Oct 10, 2006	65.45	65.81	65.18	65.30	2,424,100	+0.10(+0.15%)
Oct 09, 2006	65.47	65.77	64.95	65.20	2,114,900	-0.21(-0.32%)
Oct 06, 2006	65.84	65.95	65.03	65.41	2,500,300	-0.43(-0.65%)
Oct 05, 2006	65.30	66.00	65.25	65.84	2,861,900	+0.69(+1.06%)
Oct 04, 2006	64.69	65.30	64.50	65.15	3,482,200	+0.35(+0.54%)
Oct 03, 2006	63.66	65.00	63.52	64.80	3,400,500	+0.90(+1.41%)
Oct 02, 2006	63.42	64.50	63.33	63.90	2,798,600	+0.55(+0.87%)
Sep 29, 2006	63.29	63.85	62.91	63.35	4,488,700	-0.31(-0.49%)
Sep 28, 2006	63.38	63.73	62.46	63.66	3,715,300	+0.52(+0.82%)
Sep 27, 2006	63.68	63.80	63.06	63.14	2,932,100	-0.47(-0.74%)
Sep 26, 2006	63.81	63.85	62.77	63.61	3,724,400	+0.38(+0.60%)
Sep 25, 2006	62.74	63.43	62.63	63.23	4,218,900	+0.93(+1.49%)
Sep 22, 2006	62.53	62.77	62.19	62.30	3,630,500	-0.60(-0.95%)
Sep 21, 2006	63.92	64.04	62.50	62.90	4,782,400	-1.00(-1.56%)
Sep 20, 2006	64.15	64.49	63.88	63.90	3,514,600	-0.25(-0.39%)
Sep 19, 2006	63.82	64.22	63.10	64.15	2,315,300	+0.08(+0.12%)
Sep 18, 2006	64.27	64.53	63.92	64.07	3,079,300	-0.54(-0.84%)
Sep 15, 2006	63.85	64.74	63.46	64.61	5,655,600	+1.61(+2.56%)
Sep 14, 2006	63.60	63.88	62.83	63.00	3,310,400	-0.89(-1.39%)
Sep 13, 2006	63.00	64.16	62.88	63.89	2,579,400	+0.67(+1.06%)
Sep 12, 2006	62.76	63.34	62.30	63.22	3,660,800	+0.31(+0.49%)
Sep 11, 2006	63.36	63.49	62.83	62.91	3,016,900	-0.43(-0.68%)
Sep 08, 2006	62.68	63.44	62.67	63.34	1,613,300	+0.57(+0.91%)
Sep 07, 2006	62.91	63.27	62.21	62.77	2,573,800	-0.56(-0.88%)
Sep 06, 2006	63.72	63.71	63.00	63.33	4,027,900	-0.39(-0.61%)
Sep 05, 2006	62.75	63.89	62.52	63.72	3,104,800	+0.46(+0.73%)
Sep 01, 2006	63.00	63.48	62.69	63.26	2,796,200	+0.55(+0.88%)
Aug 31, 2006	62.16	62.97	62.01	62.71	2,792,800	+0.44(+0.71%)
Aug 30, 2006	61.90	62.75	61.72	62.27	2,331,500	+0.10(+0.16%)
Aug 29, 2006	61.30	62.42	60.97	62.17	3,403,800	+0.64(+1.04%)
Aug 28, 2006	60.43	61.80	60.38	61.53	2,580,900	+0.86(+1.42%)
Aug 25, 2006	60.50	60.99	60.01	60.67	1,743,900	-0.32(-0.52%)
Aug 24, 2006	60.91	61.26	60.77	60.99	2,289,000	+0.22(+0.36%)
Aug 23, 2006	60.66	61.26	60.39	60.77	1,877,800	-0.13(-0.21%)
Aug 22, 2006	61.36	61.69	60.60	60.90	2,174,000	-0.56(-0.91%)
Aug 21, 2006	61.48	61.59	60.96	61.46	1,866,500	-0.38(-0.61%)
Aug 18, 2006	62.34	62.40	61.53	61.84	2,552,000	-0.11(-0.18%)
Aug 17, 2006	61.79	62.29	61.57	61.95	2,373,700	-0.22(-0.35%)
Aug 16, 2006	61.25	62.49	61.00	62.17	2,633,300	+1.14(+1.87%)
Aug 15, 2006	61.08	61.55	60.75	61.03	2,044,700	+0.56(+0.93%)
Aug 14, 2006	60.88	61.36	60.35	60.47	2,493,100	+0.32(+0.53%)
Aug 11, 2006	60.11	60.46	59.56	60.15	1,991,800	-0.30(-0.50%)
Aug 10, 2006	60.01	60.68	59.50	60.45	3,878,500	+0.14(+0.23%)
Aug 09, 2006	62.32	62.55	60.13	60.31	5,094,400	-1.57(-2.54%)
Aug 08, 2006	63.09	63.17	61.51	61.88	3,478,200	-1.21(-1.92%)
Aug 07, 2006	62.71	63.24	62.28	63.09	3,111,300	+0.52(+0.83%)
Aug 04, 2006	63.24	63.40	61.78	62.57	2,695,800	-0.17(-0.27%)
Aug 03, 2006	62.25	63.21	61.75	62.74	4,211,900	+0.45(+0.72%)
Aug 02, 2006	62.09	62.52	61.75	62.29	2,475,500	+0.61(+0.99%)

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.