Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	30.55	30.70	30.38	30.55	8,868,975	+0.14(+0.47%)
Jun 28, 2007	30.38	30.51	30.30	30.41	12,860,462	+0.36(+1.20%)
Jun 27, 2007	29.73	30.05	29.69	30.05	11,786,589	+0.23(+0.78%)
Jun 26, 2007	30.19	30.19	29.68	29.81	11,881,122	+0.12(+0.41%)
Jun 25, 2007	29.80	29.94	29.54	29.69	15,341,212	+0.15(+0.50%)
Jun 22, 2007	29.77	29.86	29.31	29.54	14,378,912	+0.22(+0.77%)
Jun 21, 2007	29.39	29.44	29.14	29.32	11,920,220	+0.14(+0.49%)
Jun 20, 2007	29.62	29.64	29.11	29.17	10,504,596	-0.35(-1.18%)
Jun 19, 2007	29.64	29.64	29.38	29.52	13,510,632	+0.19(+0.64%)
Jun 18, 2007	29.47	29.50	29.30	29.33	8,354,088	-0.01(-0.03%)
Jun 15, 2007	29.55	29.66	29.30	29.34	16,072,021	+0.18(+0.62%)
Jun 14, 2007	29.00	29.21	28.95	29.16	6,438,301	+0.21(+0.73%)
Jun 13, 2007	28.71	28.96	28.64	28.95	9,594,049	+0.60(+2.11%)
Jun 12, 2007	28.76	28.85	28.32	28.35	10,976,164	-0.10(-0.36%)
Jun 11, 2007	28.22	28.59	28.20	28.45	6,204,996	+0.09(+0.33%)
Jun 08, 2007	28.36	28.36	28.03	28.36	7,965,025	+0.33(+1.19%)
Jun 07, 2007	28.12	28.44	27.92	28.03	7,625,558	-0.23(-0.81%)
Jun 06, 2007	28.45	28.55	28.17	28.25	5,873,648	-0.31(-1.10%)
Jun 05, 2007	28.70	28.74	28.44	28.57	7,963,025	-0.38(-1.32%)
Jun 04, 2007	28.74	29.03	28.74	28.95	11,253,728	+0.32(+1.11%)
Jun 01, 2007	28.24	28.67	28.25	28.63	8,344,453	+0.25(+0.90%)
May 31, 2007	28.39	28.64	28.29	28.38	8,189,264	-0.22(-0.77%)
May 30, 2007	28.19	28.62	28.11	28.60	8,270,861	+0.12(+0.42%)
May 29, 2007	28.66	28.76	28.39	28.48	6,035,487	-0.22(-0.77%)
May 25, 2007	28.51	28.70	28.47	28.70	7,078,355	+0.22(+0.77%)
May 24, 2007	28.96	29.05	28.34	28.48	8,128,852	-0.38(-1.31%)
May 23, 2007	29.19	29.19	28.83	28.86	8,890,801	-0.02(-0.06%)
May 22, 2007	29.31	29.22	28.86	28.87	8,799,466	-0.53(-1.81%)
May 21, 2007	29.64	29.63	29.33	29.41	12,589,031	+0.23(+0.78%)
May 18, 2007	29.14	29.31	29.05	29.18	10,162,265	+0.52(+1.82%)
May 17, 2007	28.27	28.79	28.17	28.66	9,796,041	+0.55(+1.94%)
May 16, 2007	28.20	28.20	27.82	28.11	6,315,450	+0.11(+0.41%)
May 15, 2007	28.09	28.31	27.99	28.00	7,284,211	-0.26(-0.93%)
May 14, 2007	28.13	28.36	28.14	28.26	6,165,661	+0.05(+0.20%)
May 11, 2007	28.06	28.30	28.06	28.20	7,375,768	+0.25(+0.91%)
May 10, 2007	28.37	28.39	27.88	27.95	9,248,472	-0.69(-2.40%)
May 09, 2007	28.59	28.69	28.37	28.64	7,702,342	-0.32(-1.10%)
May 08, 2007	28.79	28.96	28.71	28.95	7,032,469	-0.11(-0.36%)
May 07, 2007	28.97	29.09	28.89	29.06	5,247,221	+0.05(+0.16%)
May 04, 2007	29.14	29.42	28.92	29.01	7,599,105	-0.04(-0.15%)
May 03, 2007	29.16	29.17	28.94	29.06	7,358,483	+0.28(+0.96%)
May 02, 2007	28.47	28.80	28.44	28.78	7,686,998	+0.27(+0.95%)
May 01, 2007	28.69	28.78	28.43	28.51	9,786,286	+0.00(+0.00%)
Apr 30, 2007	28.73	28.86	28.51	28.51	8,742,481	-0.17(-0.59%)
Apr 27, 2007	28.56	28.77	28.47	28.68	6,566,406	-0.13(-0.44%)
Apr 26, 2007	28.87	28.96	28.70	28.81	8,377,130	-0.41(-1.42%)
Apr 25, 2007	29.04	29.24	28.98	29.22	9,775,995	+0.53(+1.83%)
Apr 24, 2007	29.13	29.14	28.67	28.70	9,836,860	-0.41(-1.43%)
Apr 23, 2007	29.23	29.54	29.08	29.11	7,704,546	+0.03(+0.10%)
Apr 20, 2007	29.02	29.13	28.88	29.08	9,053,019	+0.01(+0.03%)
Apr 19, 2007	28.83	29.11	28.82	29.07	9,720,956	-0.12(-0.42%)
Apr 18, 2007	29.19	29.28	29.11	29.19	8,184,128	-0.03(-0.10%)
Apr 17, 2007	29.43	29.47	29.16	29.22	10,169,989	+0.11(+0.36%)
Apr 16, 2007	29.17	29.18	28.97	29.12	8,601,268	+0.15(+0.51%)
Apr 13, 2007	28.95	29.06	28.82	28.97	11,482,203	+0.42(+1.48%)
Apr 12, 2007	28.09	28.55	28.02	28.55	8,981,700	+0.60(+2.14%)
Apr 11, 2007	28.12	28.27	27.89	27.95	9,032,130	+0.08(+0.27%)
Apr 10, 2007	27.73	27.88	27.70	27.87	6,014,197	+0.41(+1.51%)
Apr 09, 2007	27.49	27.78	27.42	27.46	3,733,577	-0.17(-0.63%)
Apr 05, 2007	27.69	27.80	27.61	27.63	5,406,496	+0.07(+0.25%)
Apr 04, 2007	27.37	27.56	27.28	27.56	5,715,955	-0.04(-0.14%)
Apr 03, 2007	27.56	27.65	27.43	27.60	7,149,312	+0.06(+0.22%)
Apr 02, 2007	27.68	27.69	27.42	27.54	6,415,476	+0.12(+0.45%)
Mar 30, 2007	27.62	27.62	27.37	27.42	10,220,286	-0.42(-1.52%)
Mar 29, 2007	27.84	27.89	27.66	27.84	12,313,210	+0.44(+1.62%)
Mar 28, 2007	27.64	27.70	27.38	27.40	14,836,793	+0.19(+0.70%)
Mar 27, 2007	27.18	27.29	27.07	27.21	7,618,754	-0.06(-0.22%)
Mar 26, 2007	27.34	27.36	27.10	27.27	11,281,018	+0.29(+1.08%)
Mar 23, 2007	26.76	27.14	26.72	26.98	12,551,204	+0.61(+2.31%)
Mar 22, 2007	26.16	26.56	26.10	26.37	10,248,623	+0.32(+1.24%)
Mar 21, 2007	25.73	26.12	25.62	26.04	8,472,372	+0.52(+2.02%)
Mar 20, 2007	25.37	25.54	25.31	25.53	5,251,235	+0.08(+0.30%)
Mar 19, 2007	25.31	25.58	25.24	25.45	6,742,886	+0.22(+0.89%)
Mar 16, 2007	25.30	25.46	25.13	25.23	6,060,952	-0.07(-0.27%)
Mar 15, 2007	25.13	25.46	25.10	25.29	8,438,767	-0.08(-0.33%)
Mar 14, 2007	25.22	25.41	24.98	25.38	15,903,109	+0.08(+0.30%)
Mar 13, 2007	25.82	25.85	25.26	25.30	12,677,774	-0.52(-2.00%)
Mar 12, 2007	25.67	25.86	25.64	25.82	8,576,766	-0.09(-0.36%)
Mar 09, 2007	25.75	25.91	25.67	25.91	12,151,300	+0.19(+0.76%)
Mar 08, 2007	25.79	25.88	25.68	25.72	10,293,253	+0.02(+0.08%)
Mar 07, 2007	25.20	25.82	25.16	25.70	19,383,146	+0.49(+1.93%)
Mar 06, 2007	25.02	25.24	24.94	25.21	13,574,626	+0.31(+1.24%)
Mar 05, 2007	24.84	25.25	24.82	24.90	15,062,767	-0.55(-2.15%)
Mar 02, 2007	25.65	25.74	25.34	25.45	11,617,042	-0.41(-1.59%)
Mar 01, 2007	25.83	26.04	25.55	25.86	13,096,321	-0.20(-0.78%)
Feb 28, 2007	26.39	26.40	25.96	26.06	11,685,050	-0.14(-0.53%)
Feb 27, 2007	26.70	26.87	26.09	26.20	11,673,479	-0.86(-3.16%)
Feb 26, 2007	27.21	27.27	26.95	27.06	10,148,836	+0.31(+1.16%)
Feb 23, 2007	26.62	26.85	26.56	26.75	12,870,935	+0.58(+2.22%)
Feb 22, 2007	25.96	26.20	25.91	26.17	10,703,425	+0.12(+0.47%)
Feb 21, 2007	26.07	26.12	25.82	26.04	9,393,567	-0.33(-1.25%)
Feb 20, 2007	26.24	26.42	26.21	26.37	6,897,589	-0.16(-0.61%)
Feb 16, 2007	26.51	26.63	26.44	26.54	5,844,650	-0.18(-0.68%)
Feb 15, 2007	26.69	26.75	26.54	26.72	7,500,685	+0.11(+0.41%)
Feb 14, 2007	26.57	26.70	26.44	26.61	8,468,233	+0.01(+0.03%)
Feb 13, 2007	26.24	26.62	26.23	26.60	8,887,913	+0.27(+1.01%)
Feb 12, 2007	26.34	26.40	26.28	26.33	7,900,205	-0.30(-1.14%)
Feb 09, 2007	26.70	26.79	26.60	26.64	8,757,648	-0.25(-0.94%)
Feb 08, 2007	26.50	26.95	26.49	26.89	11,495,195	+0.01(+0.03%)
Feb 07, 2007	27.06	27.09	26.77	26.88	7,612,379	+0.10(+0.36%)
Feb 06, 2007	26.69	26.88	26.65	26.79	8,921,528	-0.23(-0.85%)
Feb 05, 2007	26.98	27.08	26.92	27.01	8,175,095	+0.06(+0.22%)
Feb 02, 2007	26.83	27.01	26.68	26.95	6,403,825	-0.05(-0.17%)
Feb 01, 2007	26.98	27.12	26.90	27.00	8,003,895	+0.11(+0.39%)
Jan 31, 2007	26.60	26.95	26.47	26.90	14,043,360	-0.04(-0.14%)
Jan 30, 2007	26.71	27.00	26.66	26.93	9,195,684	+0.33(+1.23%)
Jan 29, 2007	26.75	26.85	26.59	26.61	7,944,152	-0.38(-1.41%)
Jan 26, 2007	27.06	27.12	26.82	26.99	6,050,798	+0.03(+0.13%)
Jan 25, 2007	27.33	27.33	26.92	26.95	6,834,776	-0.60(-2.17%)
Jan 24, 2007	27.63	27.68	27.30	27.55	9,886,387	-0.07(-0.25%)
Jan 23, 2007	27.33	27.65	27.31	27.62	10,443,437	+0.55(+2.05%)
Jan 22, 2007	27.42	27.46	26.96	27.06	6,768,658	-0.26(-0.95%)
Jan 19, 2007	27.02	27.34	27.02	27.32	8,782,206	+0.39(+1.43%)
Jan 18, 2007	27.22	27.29	26.79	26.94	13,194,680	+0.01(+0.03%)
Jan 17, 2007	26.55	26.98	26.55	26.93	12,647,312	+0.13(+0.49%)
Jan 16, 2007	27.26	27.31	26.69	26.80	11,530,616	-0.58(-2.10%)
Jan 12, 2007	26.41	27.43	26.35	27.37	23,557,358	+1.29(+4.95%)
Jan 11, 2007	26.26	26.57	26.07	26.08	14,044,776	+0.05(+0.20%)
Jan 10, 2007	26.23	26.26	25.96	26.03	11,558,952	-0.41(-1.55%)
Jan 09, 2007	26.38	26.57	26.19	26.44	19,529,316	-0.78(-2.88%)
Jan 08, 2007	27.53	27.59	27.14	27.23	8,935,224	-0.29(-1.05%)
Jan 05, 2007	27.49	27.55	27.21	27.51	8,063,874	-0.06(-0.22%)
Jan 04, 2007	27.81	27.82	27.54	27.57	10,127,012	-0.37(-1.32%)
Jan 03, 2007	28.49	28.49	27.84	27.94	12,650,854	-0.47(-1.67%)
Dec 29, 2006	28.38	28.54	28.35	28.42	3,065,306	-0.04(-0.15%)
Dec 28, 2006	28.43	28.51	28.34	28.46	3,685,877	-0.06(-0.19%)
Dec 27, 2006	28.49	28.56	28.39	28.51	4,934,810	+0.28(+0.97%)
Dec 26, 2006	28.35	28.35	28.07	28.24	3,082,544	+0.06(+0.23%)
Dec 22, 2006	28.50	28.50	28.12	28.17	4,446,713	-0.16(-0.57%)
Dec 21, 2006	28.17	28.34	28.03	28.34	7,005,504	+0.00(+0.00%)
Dec 20, 2006	28.56	28.62	28.33	28.34	6,813,288	-0.41(-1.44%)
Dec 19, 2006	28.46	28.90	28.41	28.75	6,894,283	+0.48(+1.71%)
Dec 18, 2006	28.68	28.75	28.26	28.27	8,865,563	-0.48(-1.66%)
Dec 15, 2006	28.91	28.94	28.64	28.75	5,028,557	-0.08(-0.26%)
Dec 14, 2006	28.68	28.87	28.66	28.82	12,123,558	-0.22(-0.77%)
Dec 13, 2006	28.84	29.08	28.78	29.05	6,417,285	+0.14(+0.50%)
Dec 12, 2006	28.95	29.06	28.74	28.90	6,084,094	-0.02(-0.07%)
Dec 11, 2006	28.74	29.11	28.73	28.92	4,846,967	-0.08(-0.29%)
Dec 08, 2006	29.02	29.17	28.92	29.01	8,654,456	+0.14(+0.48%)
Dec 07, 2006	28.83	29.01	28.67	28.87	7,691,249	+0.09(+0.31%)
Dec 06, 2006	28.86	29.12	28.70	28.78	10,622,902	-0.28(-0.96%)
Dec 05, 2006	28.92	29.12	28.79	29.06	9,206,546	+0.45(+1.57%)
Dec 04, 2006	28.66	28.70	28.46	28.61	6,233,805	-0.15(-0.53%)
Dec 01, 2006	28.57	28.82	28.42	28.76	8,261,050	-0.07(-0.24%)
Nov 30, 2006	28.82	28.88	28.64	28.83	7,973,906	+0.00(+0.01%)
Nov 29, 2006	28.52	28.92	28.42	28.83	8,775,358	+0.30(+1.07%)
Nov 28, 2006	28.24	28.53	28.23	28.52	6,311,495	+0.39(+1.40%)
Nov 27, 2006	28.21	28.31	28.01	28.13	6,898,770	-0.03(-0.12%)
Nov 24, 2006	27.95	28.21	27.84	28.16	4,340,215	-0.05(-0.17%)
Nov 22, 2006	28.35	28.43	28.07	28.21	5,550,422	-0.17(-0.60%)
Nov 21, 2006	28.23	28.40	28.16	28.38	6,407,131	+0.33(+1.18%)
Nov 20, 2006	27.95	28.27	27.95	28.05	6,378,558	-0.06(-0.23%)
Nov 17, 2006	27.95	28.16	27.93	28.11	11,626,252	-0.10(-0.36%)
Nov 16, 2006	28.82	28.96	28.16	28.21	8,730,728	-0.43(-1.51%)
Nov 15, 2006	28.38	28.69	28.31	28.64	9,242,439	+0.00(+0.02%)
Nov 14, 2006	28.53	28.65	28.30	28.64	8,432,014	+0.21(+0.74%)
Nov 13, 2006	28.42	28.62	28.32	28.43	9,499,357	-0.55(-1.91%)
Nov 10, 2006	29.27	29.27	28.83	28.98	5,337,426	+0.02(+0.06%)
Nov 09, 2006	28.96	29.17	28.86	28.97	7,475,419	-0.16(-0.54%)
Nov 08, 2006	28.63	29.17	28.60	29.12	7,948,167	+0.28(+0.95%)
Nov 07, 2006	29.18	29.21	28.79	28.85	7,041,869	-0.08(-0.28%)
Nov 06, 2006	28.76	28.99	28.67	28.93	5,834,260	+0.41(+1.43%)
Nov 03, 2006	28.35	28.59	28.29	28.52	8,858,479	+0.04(+0.15%)
Nov 02, 2006	28.34	28.59	28.32	28.48	5,964,608	+0.02(+0.07%)
Nov 01, 2006	28.59	28.71	28.34	28.46	9,681,656	+0.04(+0.15%)
Oct 31, 2006	28.20	29.13	28.00	28.42	7,816,402	+0.01(+0.03%)
Oct 30, 2006	28.68	28.70	28.33	28.41	8,090,558	-0.41(-1.44%)
Oct 27, 2006	29.06	29.09	28.75	28.82	5,971,220	-0.17(-0.57%)
Oct 26, 2006	29.41	29.43	28.77	28.99	10,955,384	-0.33(-1.11%)
Oct 25, 2006	28.87	29.39	28.86	29.31	8,171,081	+0.39(+1.35%)
Oct 24, 2006	28.75	29.04	28.72	28.92	8,610,770	+0.19(+0.65%)
Oct 23, 2006	28.20	28.79	28.18	28.74	7,529,258	+0.03(+0.09%)
Oct 20, 2006	28.96	28.96	28.60	28.71	6,072,995	-0.12(-0.41%)
Oct 19, 2006	28.36	28.85	28.36	28.83	8,095,753	+0.65(+2.30%)
Oct 18, 2006	28.59	28.69	28.16	28.18	10,375,193	-0.51(-1.79%)
Oct 17, 2006	28.94	28.94	28.52	28.70	8,185,958	+0.10(+0.34%)
Oct 16, 2006	28.34	28.66	28.31	28.60	8,036,010	+0.66(+2.36%)
Oct 13, 2006	27.93	28.14	27.83	27.94	7,578,139	+0.38(+1.38%)
Oct 12, 2006	27.24	27.56	27.15	27.56	8,310,639	+0.51(+1.89%)
Oct 11, 2006	27.14	27.24	26.91	27.04	7,560,428	-0.28(-1.04%)
Oct 10, 2006	27.03	27.44	26.99	27.33	8,042,622	+0.09(+0.33%)
Oct 09, 2006	27.48	27.51	27.13	27.24	6,696,163	-0.16(-0.57%)
Oct 06, 2006	27.27	27.39	27.06	27.39	6,921,911	-0.06(-0.20%)
Oct 05, 2006	27.46	27.53	27.34	27.45	8,957,421	-0.10(-0.35%)
Oct 04, 2006	27.17	27.55	27.10	27.55	14,351,047	+0.56(+2.09%)
Oct 03, 2006	27.21	27.30	26.90	26.98	9,577,283	-0.70(-2.54%)
Oct 02, 2006	27.87	28.05	27.67	27.69	6,513,393	-0.08(-0.30%)
Sep 29, 2006	27.75	27.85	27.54	27.77	6,212,317	-0.09(-0.33%)
Sep 28, 2006	28.02	28.07	27.81	27.87	7,974,850	-0.17(-0.60%)
Sep 27, 2006	27.78	28.07	27.56	28.03	10,300,337	+0.47(+1.72%)
Sep 26, 2006	27.24	27.65	27.24	27.56	12,026,505	+0.01(+0.03%)
Sep 25, 2006	27.42	27.63	27.02	27.55	12,043,035	-0.06(-0.21%)
Sep 22, 2006	28.15	28.15	27.56	27.61	8,493,410	-0.32(-1.15%)
Sep 21, 2006	27.68	27.99	27.55	27.93	8,791,416	+0.41(+1.48%)
Sep 20, 2006	27.93	28.11	27.49	27.53	13,740,631	-0.08(-0.31%)
Sep 19, 2006	27.90	27.98	27.38	27.61	8,242,631	-0.15(-0.53%)
Sep 18, 2006	27.73	27.84	27.35	27.76	10,927,047	+0.29(+1.06%)
Sep 15, 2006	27.64	27.64	27.29	27.47	9,745,413	-0.42(-1.50%)
Sep 14, 2006	28.30	28.35	27.82	27.89	9,491,329	-0.34(-1.20%)
Sep 13, 2006	27.87	28.29	27.77	28.23	9,228,271	+0.59(+2.13%)
Sep 12, 2006	27.79	27.85	27.40	27.64	11,948,816	+0.16(+0.57%)
Sep 11, 2006	27.66	27.71	27.38	27.48	13,736,853	-0.39(-1.41%)
Sep 08, 2006	28.08	28.14	27.76	27.87	8,528,830	+0.03(+0.09%)
Sep 07, 2006	28.03	28.12	27.79	27.85	9,742,343	-0.50(-1.75%)
Sep 06, 2006	28.59	28.66	28.25	28.34	8,599,908	-0.71(-2.43%)
Sep 05, 2006	28.72	29.05	28.67	29.05	8,466,962	+0.25(+0.88%)
Sep 01, 2006	28.75	28.86	28.68	28.80	5,134,583	-0.02(-0.07%)
Aug 31, 2006	28.89	28.97	28.76	28.82	12,634,561	+0.10(+0.34%)
Aug 30, 2006	28.84	28.92	28.43	28.72	15,733,163	+0.22(+0.77%)
Aug 29, 2006	28.96	28.96	28.34	28.50	14,637,247	-0.42(-1.46%)
Aug 28, 2006	28.88	28.93	28.64	28.92	6,674,675	-0.00(-0.01%)
Aug 25, 2006	28.91	29.16	28.84	28.93	7,348,849	-0.26(-0.90%)
Aug 24, 2006	29.18	29.22	28.85	29.19	8,046,872	-0.08(-0.27%)
Aug 23, 2006	29.62	29.69	29.15	29.27	4,410,820	-0.31(-1.05%)
Aug 22, 2006	29.56	29.66	29.43	29.58	4,182,711	-0.16(-0.53%)
Aug 21, 2006	29.64	29.97	29.64	29.74	5,170,712	+0.11(+0.36%)
Aug 18, 2006	29.49	29.63	29.26	29.63	6,081,969	+0.39(+1.35%)
Aug 17, 2006	29.16	29.30	28.87	29.24	9,616,009	+0.22(+0.74%)
Aug 16, 2006	29.44	29.44	28.91	29.02	9,907,640	-0.55(-1.88%)
Aug 15, 2006	29.64	29.67	29.39	29.58	9,753,678	+0.23(+0.78%)
Aug 14, 2006	29.69	29.69	29.33	29.35	6,700,886	-0.01(-0.03%)
Aug 11, 2006	29.29	29.49	29.24	29.36	5,254,541	-0.19(-0.63%)
Aug 10, 2006	29.72	29.72	29.31	29.54	9,496,996	-0.21(-0.71%)
Aug 09, 2006	29.89	30.07	29.75	29.75	9,963,132	+0.05(+0.17%)
Aug 08, 2006	29.58	29.86	29.44	29.70	11,298,020	-0.13(-0.44%)
Aug 07, 2006	30.09	30.30	29.75	29.83	14,561,446	-0.89(-2.88%)
Aug 04, 2006	30.71	30.83	30.49	30.72	5,136,000	+0.23(+0.75%)
Aug 03, 2006	30.64	30.69	30.45	30.49	5,511,459	-0.33(-1.07%)
Aug 02, 2006	30.86	31.03	30.68	30.82	6,512,448	+0.12(+0.39%)
Aug 01, 2006	30.56	30.70	30.31	30.70	5,031,391	-0.01(-0.03%)
Jul 31, 2006	30.58	30.87	30.57	30.71	6,186,342	+0.06(+0.19%)
Jul 28, 2006	30.67	30.91	30.64	30.65	12,984,517	+0.26(+0.85%)
Jul 27, 2006	30.82	30.85	30.27	30.39	10,061,129	+0.41(+1.37%)
Jul 26, 2006	29.53	30.07	29.48	29.98	13,909,233	+0.55(+1.86%)
Jul 25, 2006	29.66	29.75	29.33	29.44	10,007,762	-0.10(-0.33%)
Jul 24, 2006	29.44	29.87	29.36	29.53	9,801,614	+0.66(+2.27%)
Jul 21, 2006	29.26	29.31	28.86	28.88	6,170,993	-0.17(-0.60%)
Jul 20, 2006	29.57	29.57	28.99	29.05	9,651,194	-0.46(-1.55%)
Jul 19, 2006	29.11	29.64	29.09	29.51	10,489,011	+0.08(+0.26%)
Jul 18, 2006	29.60	29.64	29.14	29.43	8,469,560	-0.03(-0.12%)
Jul 17, 2006	29.69	29.88	29.22	29.47	6,432,633	-0.76(-2.51%)
Jul 14, 2006	30.16	30.32	29.95	30.22	6,135,572	+0.17(+0.55%)
Jul 13, 2006	29.85	30.23	29.71	30.06	8,427,527	+0.27(+0.90%)
Jul 12, 2006	29.84	29.91	29.62	29.79	8,811,724	-0.43(-1.43%)
Jul 11, 2006	30.12	30.24	29.79	30.22	7,831,279	+0.20(+0.66%)
Jul 10, 2006	30.07	30.21	29.91	30.02	7,984,532	-0.11(-0.35%)
Jul 07, 2006	30.29	30.46	30.03	30.13	10,527,502	+0.40(+1.34%)
Jul 06, 2006	29.79	29.97	29.69	29.73	8,495,535	+0.08(+0.27%)
Jul 05, 2006	29.51	29.76	29.29	29.65	6,539,604	-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.