Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.52	29.63	29.20	29.50	5,602,989	-0.27(-0.92%)
May 30, 2007	29.49	29.81	29.26	29.78	3,989,423	+0.25(+0.84%)
May 29, 2007	29.41	29.63	29.21	29.53	4,167,503	-0.32(-1.07%)
May 25, 2007	29.31	29.88	29.25	29.85	4,745,403	+0.54(+1.85%)
May 24, 2007	29.57	29.67	29.26	29.31	4,889,251	-0.18(-0.60%)
May 23, 2007	29.27	29.57	29.18	29.49	4,367,858	+0.37(+1.28%)
May 22, 2007	29.07	29.31	28.84	29.11	4,170,575	-0.02(-0.06%)
May 21, 2007	28.87	29.26	28.84	29.13	4,784,070	+0.26(+0.89%)
May 18, 2007	28.44	28.91	28.39	28.87	5,284,556	+0.48(+1.69%)
May 17, 2007	28.30	28.51	28.18	28.39	3,423,997	-0.03(-0.09%)
May 16, 2007	28.15	28.57	28.21	28.42	3,545,948	+0.27(+0.98%)
May 15, 2007	28.27	28.54	28.13	28.15	3,834,550	-0.12(-0.44%)
May 14, 2007	28.20	28.54	28.14	28.27	3,793,481	+0.08(+0.28%)
May 11, 2007	27.91	28.35	27.75	28.19	4,497,222	+0.27(+0.99%)
May 10, 2007	28.21	28.27	27.74	27.92	4,440,684	-0.35(-1.22%)
May 09, 2007	28.33	28.39	28.10	28.26	3,129,030	-0.02(-0.06%)
May 08, 2007	28.20	28.40	28.10	28.28	3,487,887	-0.01(-0.03%)
May 07, 2007	28.48	28.51	28.12	28.29	3,879,341	-0.10(-0.34%)
May 04, 2007	28.44	28.65	28.24	28.39	4,616,999	-0.05(-0.19%)
May 03, 2007	28.03	28.78	28.08	28.44	5,977,174	+0.22(+0.79%)
May 02, 2007	28.36	28.60	28.16	28.22	6,794,221	-0.14(-0.50%)
May 01, 2007	28.18	28.43	28.11	28.36	4,072,158	+0.18(+0.63%)
Apr 30, 2007	28.39	28.40	28.08	28.18	3,719,077	-0.24(-0.84%)
Apr 27, 2007	28.44	28.47	28.25	28.42	3,560,852	-0.01(-0.03%)
Apr 26, 2007	27.69	28.52	27.69	28.43	6,015,191	+0.04(+0.16%)
Apr 25, 2007	28.14	28.47	28.03	28.39	5,715,338	+0.40(+1.43%)
Apr 24, 2007	28.08	28.12	27.83	27.99	3,855,512	-0.15(-0.54%)
Apr 23, 2007	28.13	28.21	27.96	28.14	2,859,986	+0.01(+0.03%)
Apr 20, 2007	28.68	28.68	28.00	28.13	5,037,342	+0.12(+0.41%)
Apr 19, 2007	27.92	28.15	27.76	28.01	4,040,074	-0.11(-0.38%)
Apr 18, 2007	28.39	28.39	27.76	28.12	5,085,237	+0.10(+0.35%)
Apr 17, 2007	28.07	28.11	27.92	28.02	4,749,334	-0.10(-0.35%)
Apr 16, 2007	27.94	28.16	27.91	28.12	6,360,204	+0.22(+0.79%)
Apr 13, 2007	28.24	28.24	27.81	27.90	5,317,412	+0.04(+0.13%)
Apr 12, 2007	28.20	28.20	27.43	27.86	5,599,139	+0.37(+1.36%)
Apr 11, 2007	27.77	27.85	27.46	27.49	4,773,709	-0.36(-1.31%)
Apr 10, 2007	27.63	27.85	27.63	27.85	3,667,866	+0.18(+0.64%)
Apr 09, 2007	27.68	27.72	27.51	27.68	4,878,344	+0.16(+0.58%)
Apr 05, 2007	27.71	27.69	27.02	27.52	5,297,854	-0.20(-0.70%)
Apr 04, 2007	27.67	27.93	27.59	27.71	5,969,340	+0.12(+0.45%)
Apr 03, 2007	27.55	27.70	27.46	27.59	6,681,988	+0.28(+1.04%)
Apr 02, 2007	27.31	27.32	27.10	27.30	3,931,129	+0.17(+0.62%)
Mar 30, 2007	27.01	27.28	26.94	27.13	5,173,601	+0.08(+0.29%)
Mar 29, 2007	26.97	27.21	26.95	27.05	6,114,023	+0.12(+0.43%)
Mar 28, 2007	27.13	27.13	26.75	26.94	4,446,434	-0.19(-0.69%)
Mar 27, 2007	27.12	27.29	26.99	27.13	4,988,078	+0.02(+0.07%)
Mar 26, 2007	27.02	27.23	26.82	27.11	4,408,668	+0.09(+0.33%)
Mar 23, 2007	27.19	27.26	26.95	27.02	4,485,214	-0.26(-0.94%)
Mar 22, 2007	26.47	27.38	26.47	27.28	4,680,356	+0.07(+0.26%)
Mar 21, 2007	27.05	27.31	26.78	27.21	4,744,275	+0.16(+0.59%)
Mar 20, 2007	27.21	27.26	27.02	27.05	5,661,934	-0.14(-0.52%)
Mar 19, 2007	27.01	27.20	26.86	27.19	4,595,242	+0.39(+1.46%)
Mar 16, 2007	26.65	26.80	26.49	26.80	9,318,747	+0.15(+0.57%)
Mar 15, 2007	26.97	27.03	26.62	26.65	6,366,118	-0.41(-1.51%)
Mar 14, 2007	27.23	27.43	26.82	27.05	4,404,948	-0.05(-0.20%)
Mar 13, 2007	27.76	27.68	27.08	27.11	4,648,903	-0.65(-2.33%)
Mar 12, 2007	27.37	27.79	27.23	27.76	6,384,435	+0.55(+2.02%)
Mar 09, 2007	27.15	27.39	27.05	27.21	3,461,707	+0.17(+0.62%)
Mar 08, 2007	27.35	27.45	27.01	27.04	5,038,172	-0.09(-0.33%)
Mar 07, 2007	27.32	27.57	27.05	27.13	5,990,657	-0.32(-1.16%)
Mar 06, 2007	26.35	27.54	26.35	27.45	11,286,647	+1.17(+4.46%)
Mar 05, 2007	26.01	26.37	25.73	26.27	5,852,558	+0.07(+0.27%)
Mar 02, 2007	26.52	26.61	26.17	26.20	4,306,419	-0.38(-1.43%)
Mar 01, 2007	26.92	26.92	26.24	26.58	7,932,905	-0.35(-1.32%)
Feb 28, 2007	27.14	27.40	26.82	26.94	8,985,647	+0.12(+0.43%)
Feb 27, 2007	28.12	28.21	25.24	26.82	8,090,205	-1.03(-3.69%)
Feb 26, 2007	27.78	28.00	27.76	27.85	2,392,864	+0.07(+0.26%)
Feb 23, 2007	27.96	27.97	27.60	27.78	2,641,683	-0.20(-0.73%)
Feb 22, 2007	28.16	28.22	27.81	27.99	3,009,307	-0.13(-0.47%)
Feb 21, 2007	28.34	28.39	28.08	28.12	5,240,077	-0.19(-0.66%)
Feb 20, 2007	28.27	28.39	28.03	28.31	1,623,813	+0.09(+0.31%)
Feb 16, 2007	28.16	28.32	28.04	28.22	2,592,193	-0.06(-0.22%)
Feb 15, 2007	28.43	28.52	28.15	28.28	2,575,058	-0.10(-0.34%)
Feb 14, 2007	28.37	28.62	28.34	28.38	3,243,966	+0.10(+0.35%)
Feb 13, 2007	27.90	28.32	27.77	28.28	2,502,729	+0.51(+1.82%)
Feb 12, 2007	28.30	28.39	27.75	27.77	2,418,944	-0.33(-1.17%)
Feb 09, 2007	28.42	28.58	27.97	28.10	2,542,929	-0.36(-1.28%)
Feb 08, 2007	28.20	28.48	28.18	28.47	2,841,785	+0.27(+0.94%)
Feb 07, 2007	28.02	28.23	27.94	28.20	2,206,419	+0.18(+0.63%)
Feb 06, 2007	28.16	28.17	27.86	28.02	1,987,604	+0.03(+0.10%)
Feb 05, 2007	27.76	28.04	27.58	28.00	2,343,503	+0.19(+0.67%)
Feb 02, 2007	27.89	28.03	27.75	27.81	3,821,439	-0.08(-0.29%)
Feb 01, 2007	28.08	28.08	27.58	27.89	3,417,515	+0.24(+0.87%)
Jan 31, 2007	27.54	27.81	27.43	27.65	2,230,206	+0.13(+0.48%)
Jan 30, 2007	27.28	27.54	27.14	27.52	2,403,928	+0.20(+0.71%)
Jan 29, 2007	27.32	27.51	27.16	27.32	2,360,639	+0.16(+0.59%)
Jan 26, 2007	27.50	27.60	27.05	27.16	4,276,657	-0.08(-0.29%)
Jan 25, 2007	27.68	27.82	27.21	27.24	3,102,199	-0.56(-2.01%)
Jan 24, 2007	27.93	27.99	27.72	27.80	2,619,475	-0.23(-0.82%)
Jan 23, 2007	27.85	28.10	27.76	28.03	2,960,155	+0.23(+0.83%)
Jan 22, 2007	27.95	28.07	27.70	27.80	3,866,082	-0.15(-0.54%)
Jan 19, 2007	27.92	27.97	27.68	27.95	2,417,795	+0.04(+0.13%)
Jan 18, 2007	28.08	28.31	27.88	27.92	4,077,231	+0.05(+0.19%)
Jan 17, 2007	27.90	28.05	27.80	27.86	3,240,411	-0.06(-0.22%)
Jan 16, 2007	28.13	28.16	27.68	27.92	4,801,431	-0.12(-0.44%)
Jan 12, 2007	27.71	28.10	27.69	28.05	3,703,971	+0.37(+1.35%)
Jan 11, 2007	27.64	27.85	27.58	27.68	2,906,156	+0.04(+0.13%)
Jan 10, 2007	27.28	27.68	27.24	27.64	3,097,014	+0.24(+0.87%)
Jan 09, 2007	27.68	27.79	27.27	27.40	3,663,161	-0.14(-0.52%)
Jan 08, 2007	27.35	27.54	27.12	27.54	3,538,027	+0.14(+0.52%)
Jan 05, 2007	27.83	27.85	27.29	27.40	7,305,467	-0.39(-1.40%)
Jan 04, 2007	27.85	28.06	27.35	27.79	4,509,226	-0.24(-0.85%)
Jan 03, 2007	27.63	28.36	27.59	28.03	3,594,957	+0.37(+1.35%)
Dec 29, 2006	27.90	28.07	27.56	27.66	2,086,922	-0.28(-1.02%)
Dec 28, 2006	27.94	28.13	27.92	27.94	2,062,797	-0.04(-0.13%)
Dec 27, 2006	28.08	28.34	27.93	27.98	1,877,012	+0.12(+0.41%)
Dec 26, 2006	27.63	28.06	27.63	27.86	1,892,231	+0.20(+0.71%)
Dec 22, 2006	27.99	28.03	27.66	27.67	2,936,369	-0.43(-1.52%)
Dec 21, 2006	28.12	28.23	27.92	28.09	2,998,485	-0.06(-0.22%)
Dec 20, 2006	28.15	28.39	28.02	28.15	2,774,821	+0.03(+0.09%)
Dec 19, 2006	28.12	28.28	28.05	28.13	2,585,767	-0.25(-0.88%)
Dec 18, 2006	28.38	28.42	28.18	28.38	5,314,594	+0.00(+0.00%)
Dec 15, 2006	28.18	28.39	27.72	28.38	4,979,663	+0.35(+1.23%)
Dec 14, 2006	27.89	28.20	27.76	28.03	3,331,499	+0.19(+0.67%)
Dec 13, 2006	27.94	27.99	27.56	27.84	3,073,903	+0.08(+0.29%)
Dec 12, 2006	27.79	27.90	27.45	27.76	3,325,750	-0.02(-0.06%)
Dec 11, 2006	27.48	27.79	27.45	27.78	3,600,031	+0.35(+1.26%)
Dec 08, 2006	27.37	27.51	27.18	27.44	2,700,305	-0.01(-0.03%)
Dec 07, 2006	27.36	27.50	27.23	27.45	2,628,155	+0.20(+0.72%)
Dec 06, 2006	27.48	27.54	27.11	27.25	2,473,372	-0.20(-0.74%)
Dec 05, 2006	26.79	27.50	26.74	27.45	4,091,210	+0.67(+2.48%)
Dec 04, 2006	26.61	27.08	26.59	26.79	4,139,798	+0.40(+1.51%)
Dec 01, 2006	26.51	26.65	26.12	26.39	3,862,361	+0.00(+0.00%)
Nov 30, 2006	26.64	26.70	26.37	26.39	3,786,604	-0.25(-0.93%)
Nov 29, 2006	26.66	26.83	26.58	26.64	4,696,364	-0.02(-0.07%)
Nov 28, 2006	26.43	26.83	26.31	26.66	6,664,352	+0.04(+0.13%)
Nov 27, 2006	26.83	26.90	26.60	26.62	2,884,060	-0.25(-0.92%)
Nov 24, 2006	27.05	27.07	26.87	26.87	957,332	-0.24(-0.88%)
Nov 22, 2006	26.39	27.47	26.39	27.11	5,977,016	+0.82(+3.14%)
Nov 21, 2006	26.26	26.35	26.10	26.28	3,018,889	-0.13(-0.50%)
Nov 20, 2006	25.85	26.66	25.85	26.42	2,202,361	-0.02(-0.07%)
Nov 17, 2006	26.30	26.56	26.21	26.43	2,078,354	+0.02(+0.07%)
Nov 16, 2006	26.48	26.64	26.26	26.42	2,321,858	+0.12(+0.47%)
Nov 15, 2006	26.42	26.49	26.22	26.29	2,144,980	+0.05(+0.20%)
Nov 14, 2006	26.63	26.71	26.17	26.24	2,632,326	-0.38(-1.43%)
Nov 13, 2006	26.43	26.66	26.32	26.62	1,869,008	+0.12(+0.47%)
Nov 10, 2006	26.43	26.67	26.27	26.50	4,105,302	+0.07(+0.27%)
Nov 09, 2006	26.35	26.50	26.11	26.43	2,531,543	+0.17(+0.64%)
Nov 08, 2006	26.08	26.36	25.99	26.26	3,746,246	+0.18(+0.68%)
Nov 07, 2006	25.80	26.12	25.56	26.08	4,295,033	+0.22(+0.86%)
Nov 06, 2006	25.51	25.94	25.33	25.86	5,546,036	+0.57(+2.24%)
Nov 03, 2006	25.49	25.64	25.18	25.29	3,289,901	-0.20(-0.77%)
Nov 02, 2006	25.35	25.69	25.26	25.48	4,088,730	-0.07(-0.28%)
Nov 01, 2006	25.72	25.77	25.35	25.56	3,813,886	-0.12(-0.45%)
Oct 31, 2006	25.77	25.88	25.55	25.67	3,354,835	-0.05(-0.21%)
Oct 30, 2006	25.72	25.81	25.56	25.72	2,165,272	+0.03(+0.10%)
Oct 27, 2006	25.72	25.85	25.48	25.70	2,454,207	-0.12(-0.45%)
Oct 26, 2006	25.56	25.99	25.47	25.81	4,781,590	+0.43(+1.71%)
Oct 25, 2006	25.19	25.58	25.13	25.38	2,763,886	+0.24(+0.95%)
Oct 24, 2006	24.91	25.15	24.84	25.14	4,022,443	+0.16(+0.64%)
Oct 23, 2006	24.79	25.16	24.70	24.98	2,823,748	+0.20(+0.82%)
Oct 20, 2006	25.09	25.16	24.70	24.78	4,885,981	-0.23(-0.92%)
Oct 19, 2006	24.84	25.05	24.81	25.01	3,257,095	+0.00(+0.00%)
Oct 18, 2006	25.04	25.20	24.90	25.01	2,036,417	+0.07(+0.28%)
Oct 17, 2006	24.24	25.09	24.24	24.93	2,985,633	-0.01(-0.04%)
Oct 16, 2006	24.84	25.17	24.54	24.94	4,723,420	-0.03(-0.11%)
Oct 13, 2006	25.28	25.37	24.94	24.97	3,972,164	-0.15(-0.60%)
Oct 12, 2006	25.45	25.45	25.07	25.12	3,078,638	-0.26(-1.01%)
Oct 11, 2006	25.19	25.62	25.19	25.38	3,899,000	+0.21(+0.85%)
Oct 10, 2006	25.33	25.33	25.04	25.17	2,835,472	-0.17(-0.67%)
Oct 09, 2006	25.15	25.35	24.96	25.33	2,296,042	+0.08(+0.32%)
Oct 06, 2006	25.42	25.49	25.08	25.25	2,837,389	-0.16(-0.63%)
Oct 05, 2006	25.06	25.45	25.03	25.41	3,379,186	+0.16(+0.63%)
Oct 04, 2006	25.27	25.40	24.97	25.25	2,881,129	+0.04(+0.18%)
Oct 03, 2006	25.14	25.48	25.09	25.21	2,847,647	+0.08(+0.32%)
Oct 02, 2006	25.21	25.32	25.13	25.13	3,736,663	+0.14(+0.57%)
Sep 29, 2006	24.93	25.28	24.93	24.99	3,128,805	-0.04(-0.14%)
Sep 28, 2006	25.24	25.34	25.01	25.02	4,625,229	-0.21(-0.84%)
Sep 27, 2006	25.52	25.55	25.17	25.24	4,859,489	-0.28(-1.08%)
Sep 26, 2006	25.46	25.53	25.00	25.51	3,653,015	+0.10(+0.38%)
Sep 25, 2006	25.15	25.51	24.92	25.41	3,523,372	+0.37(+1.49%)
Sep 22, 2006	25.09	25.21	24.93	25.04	1,989,633	-0.02(-0.07%)
Sep 21, 2006	25.33	25.56	24.89	25.06	2,903,450	-0.27(-1.09%)
Sep 20, 2006	25.59	25.68	25.25	25.33	3,758,083	-0.07(-0.28%)
Sep 19, 2006	25.62	25.79	25.26	25.41	4,098,763	-0.03(-0.10%)
Sep 18, 2006	25.40	25.46	25.26	25.43	1,883,325	+0.08(+0.32%)
Sep 15, 2006	25.41	25.68	25.17	25.35	3,836,658	+0.04(+0.14%)
Sep 14, 2006	25.53	25.64	25.19	25.32	3,101,749	-0.20(-0.80%)
Sep 13, 2006	25.90	26.04	24.96	25.52	4,051,754	-0.51(-1.98%)
Sep 12, 2006	25.96	26.42	25.83	26.03	4,619,367	+0.08(+0.31%)
Sep 11, 2006	25.25	25.99	25.15	25.95	3,097,803	+0.71(+2.81%)
Sep 08, 2006	24.86	25.27	24.84	25.25	2,977,404	+0.29(+1.17%)
Sep 07, 2006	25.19	25.38	24.91	24.95	3,644,447	-0.15(-0.60%)
Sep 06, 2006	25.33	25.40	24.95	25.10	4,857,460	-0.27(-1.05%)
Sep 05, 2006	25.72	25.72	25.32	25.37	3,552,795	-0.23(-0.90%)
Sep 01, 2006	25.56	25.72	25.48	25.60	2,723,190	+0.28(+1.09%)
Aug 31, 2006	25.56	25.61	25.33	25.33	2,763,435	-0.23(-0.90%)
Aug 30, 2006	25.65	25.70	25.28	25.56	2,310,698	-0.11(-0.41%)
Aug 29, 2006	25.53	25.72	25.36	25.66	4,824,316	-0.01(-0.03%)
Aug 28, 2006	25.50	25.89	25.36	25.67	6,121,315	+0.43(+1.69%)
Aug 25, 2006	24.97	25.37	24.86	25.25	2,630,297	+0.16(+0.64%)
Aug 24, 2006	25.14	25.28	25.02	25.09	2,953,617	-0.05(-0.21%)
Aug 23, 2006	25.00	25.24	24.76	25.14	4,131,456	+0.14(+0.57%)
Aug 22, 2006	24.59	25.01	24.48	25.00	5,765,190	+0.42(+1.70%)
Aug 21, 2006	24.38	24.61	24.37	24.58	2,162,228	+0.17(+0.69%)
Aug 18, 2006	24.36	24.49	24.18	24.41	2,920,586	+0.06(+0.26%)
Aug 17, 2006	24.35	24.60	24.22	24.35	2,870,870	-0.10(-0.40%)
Aug 16, 2006	24.62	24.69	24.33	24.45	3,058,572	-0.07(-0.29%)
Aug 15, 2006	24.37	24.55	24.21	24.52	4,267,526	+0.34(+1.39%)
Aug 14, 2006	23.42	24.26	23.36	24.18	9,337,601	+0.79(+3.37%)
Aug 11, 2006	23.51	23.58	23.21	23.39	3,535,772	-0.12(-0.49%)
Aug 10, 2006	23.22	23.56	23.22	23.51	5,916,816	+0.22(+0.95%)
Aug 09, 2006	23.37	23.43	23.23	23.29	6,803,916	+0.00(+0.00%)
Aug 08, 2006	23.33	23.44	23.17	23.29	4,150,959	+0.09(+0.38%)
Aug 07, 2006	23.05	23.36	23.03	23.20	5,370,172	+0.31(+1.36%)
Aug 04, 2006	23.38	23.68	22.89	22.89	7,479,753	-0.50(-2.12%)
Aug 03, 2006	23.73	23.74	22.65	23.38	11,265,006	-0.70(-2.91%)
Aug 02, 2006	23.80	24.23	23.77	24.08	2,095,828	+0.28(+1.19%)
Aug 01, 2006	24.17	24.19	23.68	23.80	3,420,333	-0.53(-2.19%)
Jul 31, 2006	24.17	24.34	23.96	24.33	3,362,727	+0.16(+0.66%)
Jul 28, 2006	23.84	24.19	23.68	24.17	2,191,087	+0.37(+1.57%)
Jul 27, 2006	23.73	23.91	23.66	23.80	1,790,884	+0.16(+0.68%)
Jul 26, 2006	23.78	23.88	23.61	23.64	2,346,321	-0.20(-0.82%)
Jul 25, 2006	23.55	23.95	23.52	23.84	2,964,101	+0.31(+1.32%)
Jul 24, 2006	23.42	23.62	23.22	23.52	2,276,878	+0.26(+1.11%)
Jul 21, 2006	23.40	23.52	23.16	23.27	3,237,705	-0.13(-0.57%)
Jul 20, 2006	23.46	23.58	23.36	23.40	2,805,372	-0.15(-0.64%)
Jul 19, 2006	23.60	23.86	23.43	23.55	3,225,868	+0.04(+0.19%)
Jul 18, 2006	23.62	23.80	23.42	23.51	1,742,972	-0.12(-0.49%)
Jul 17, 2006	23.51	23.71	23.37	23.62	2,042,054	+0.10(+0.41%)
Jul 14, 2006	23.82	23.83	23.39	23.52	3,459,339	-0.38(-1.60%)
Jul 13, 2006	24.43	24.48	23.79	23.91	4,465,486	-0.52(-2.14%)
Jul 12, 2006	24.38	24.52	23.71	24.43	2,865,234	+0.10(+0.40%)
Jul 11, 2006	24.29	24.41	24.22	24.33	3,799,681	+0.05(+0.22%)
Jul 10, 2006	24.37	24.51	24.13	24.28	3,373,887	-0.02(-0.07%)
Jul 07, 2006	23.86	24.31	23.77	24.30	5,971,492	+0.46(+1.93%)
Jul 06, 2006	23.95	23.98	23.73	23.84	2,286,911	+0.12(+0.49%)
Jul 05, 2006	23.99	24.00	23.60	23.72	4,951,029	-0.33(-1.36%)
Jul 03, 2006	24.08	24.13	23.95	24.05	1,679,841	+0.05(+0.22%)
Jun 30, 2006	23.96	24.16	23.96	23.99	6,055,704	+0.12(+0.48%)
Jun 29, 2006	23.91	23.94	23.71	23.88	5,589,551	+0.26(+1.09%)
Jun 28, 2006	23.70	23.70	23.36	23.62	6,976,173	+0.10(+0.41%)
Jun 27, 2006	23.60	23.71	23.30	23.52	4,216,570	+0.02(+0.08%)
Jun 26, 2006	23.49	23.60	23.36	23.51	4,277,221	+0.00(+0.00%)
Jun 23, 2006	22.93	23.60	22.90	23.51	6,726,355	+0.49(+2.12%)
Jun 22, 2006	23.14	23.20	22.91	23.02	2,679,336	-0.08(-0.35%)
Jun 21, 2006	22.86	23.15	22.81	23.10	3,402,634	+0.22(+0.97%)
Jun 20, 2006	23.10	23.21	22.88	22.88	3,904,524	-0.15(-0.65%)
Jun 19, 2006	23.11	23.16	22.99	23.03	3,400,943	-0.03(-0.12%)
Jun 16, 2006	23.21	23.29	22.73	23.05	3,954,465	-0.25(-1.07%)
Jun 15, 2006	22.90	23.31	22.69	23.30	2,975,825	+0.39(+1.70%)
Jun 14, 2006	23.11	23.29	22.83	22.91	4,483,636	+0.04(+0.15%)
Jun 13, 2006	22.89	23.13	22.82	22.88	4,790,609	+0.04(+0.16%)
Jun 12, 2006	23.29	23.42	22.83	22.84	3,947,926	+0.00(+0.00%)
Jun 09, 2006	23.37	23.51	22.74	22.84	5,155,527	-0.71(-3.01%)
Jun 08, 2006	23.74	23.92	23.50	23.55	8,899,181	-0.12(-0.49%)
Jun 07, 2006	23.46	23.77	23.29	23.67	8,605,285	+0.35(+1.52%)
Jun 06, 2006	23.56	23.84	23.07	23.31	3,361,486	-0.25(-1.05%)
Jun 05, 2006	23.44	23.82	23.27	23.56	6,086,480	+0.12(+0.49%)
Jun 02, 2006	23.84	23.84	23.33	23.44	2,912,807	-0.19(-0.79%)

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.