Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	51.20	51.70	51.10	51.37	2,013,300	+0.89(+1.76%)
Jun 28, 2007	50.67	50.87	50.44	50.48	1,419,600	-0.68(-1.33%)
Jun 27, 2007	50.96	51.42	50.88	51.16	2,626,100	-0.14(-0.27%)
Jun 26, 2007	51.96	52.00	51.21	51.30	686,700	-0.68(-1.31%)
Jun 25, 2007	52.29	52.55	51.83	51.98	520,500	-0.43(-0.82%)
Jun 22, 2007	52.60	53.10	52.35	52.41	899,200	-0.69(-1.30%)
Jun 21, 2007	52.88	53.26	52.50	53.10	844,800	-0.08(-0.15%)
Jun 20, 2007	53.70	53.78	52.98	53.18	525,700	-1.00(-1.85%)
Jun 19, 2007	54.15	54.35	53.94	54.18	726,100	+0.03(+0.06%)
Jun 18, 2007	54.41	54.44	53.75	54.15	967,300	-0.38(-0.70%)
Jun 15, 2007	54.90	55.12	54.42	54.53	820,400	+0.03(+0.06%)
Jun 14, 2007	54.30	54.69	54.21	54.50	452,100	-0.60(-1.09%)
Jun 13, 2007	54.39	55.13	54.39	55.10	738,100	+1.50(+2.80%)
Jun 12, 2007	53.81	54.30	53.55	53.60	422,700	-1.29(-2.35%)
Jun 11, 2007	54.50	55.37	54.50	54.89	634,600	+0.19(+0.35%)
Jun 08, 2007	54.13	54.80	53.87	54.70	393,125	-0.06(-0.11%)
Jun 07, 2007	55.70	55.81	54.67	54.76	980,834	-0.92(-1.65%)
Jun 06, 2007	56.10	56.32	55.48	55.68	1,087,200	-0.28(-0.50%)
Jun 05, 2007	56.47	56.47	55.70	55.96	461,400	-0.74(-1.31%)
Jun 04, 2007	56.82	56.93	56.31	56.70	394,775	-0.39(-0.68%)
Jun 01, 2007	57.20	57.33	56.90	57.09	398,800	-0.61(-1.06%)
May 31, 2007	57.70	57.92	57.51	57.70	568,400	+0.47(+0.82%)
May 30, 2007	56.62	57.41	56.51	57.23	690,200	+0.52(+0.92%)
May 29, 2007	56.89	57.00	56.41	56.71	789,900	-0.04(-0.07%)
May 25, 2007	56.75	57.03	56.42	56.75	773,000	+0.23(+0.41%)
May 24, 2007	57.40	57.56	56.25	56.52	1,059,400	-1.54(-2.65%)
May 23, 2007	58.75	59.04	58.06	58.06	777,909	-1.40(-2.35%)
May 22, 2007	58.74	59.84	58.80	59.46	1,189,800	+2.08(+3.62%)
May 21, 2007	56.99	57.80	56.92	57.38	1,448,900	+1.82(+3.28%)
May 18, 2007	55.27	55.82	55.27	55.56	723,000	+0.51(+0.93%)
May 17, 2007	54.87	55.19	54.52	55.05	1,069,200	-0.80(-1.43%)
May 16, 2007	54.91	56.09	54.60	55.85	1,969,955	+3.15(+5.98%)
May 15, 2007	54.61	53.17	52.51	52.70	968,303	-1.41(-2.61%)
May 14, 2007	54.19	54.39	53.87	54.11	293,425	+0.05(+0.09%)
May 11, 2007	53.82	54.19	53.54	54.06	375,000	+0.22(+0.41%)
May 10, 2007	54.39	54.58	53.60	53.84	657,900	-1.79(-3.22%)
May 09, 2007	55.42	55.73	55.23	55.63	528,200	+1.17(+2.15%)
May 08, 2007	54.36	54.51	54.09	54.46	364,600	+0.05(+0.09%)
May 07, 2007	54.45	54.54	53.79	54.41	454,006	+0.46(+0.85%)
May 04, 2007	53.88	54.16	53.75	53.95	657,900	+0.29(+0.54%)
May 03, 2007	53.55	53.75	53.12	53.66	286,700	-0.04(-0.07%)
May 02, 2007	53.38	53.87	53.17	53.70	371,200	+0.87(+1.65%)
May 01, 2007	52.94	53.03	52.52	52.83	509,700	-0.43(-0.81%)
Apr 30, 2007	53.37	53.83	53.25	53.26	378,533	-0.22(-0.41%)
Apr 27, 2007	53.56	53.90	53.17	53.48	536,100	-0.72(-1.33%)
Apr 26, 2007	54.21	54.40	54.08	54.20	962,780	-1.02(-1.85%)
Apr 25, 2007	54.19	55.37	54.09	55.22	1,449,282	+0.72(+1.32%)
Apr 24, 2007	54.86	54.88	54.41	54.50	781,100	-0.27(-0.49%)
Apr 23, 2007	54.50	54.79	54.32	54.77	857,600	+0.10(+0.18%)
Apr 20, 2007	54.76	54.86	54.40	54.67	615,000	+0.28(+0.51%)
Apr 19, 2007	54.30	54.81	54.20	54.39	522,200	-0.82(-1.49%)
Apr 18, 2007	55.20	55.35	55.01	55.21	831,000	+0.01(+0.02%)
Apr 17, 2007	55.05	55.26	54.90	55.20	442,800	-0.26(-0.47%)
Apr 16, 2007	54.75	55.54	54.75	55.46	1,052,800	+0.51(+0.93%)
Apr 13, 2007	54.90	54.95	54.43	54.95	910,700	+0.41(+0.75%)
Apr 12, 2007	53.20	54.80	53.05	54.54	1,782,000	+1.18(+2.21%)
Apr 11, 2007	53.82	53.88	53.13	53.36	639,200	-0.65(-1.20%)
Apr 10, 2007	53.74	54.18	53.68	54.01	882,200	+0.76(+1.43%)
Apr 09, 2007	53.62	53.76	53.14	53.25	1,293,700	+1.13(+2.17%)
Apr 05, 2007	52.00	52.25	51.91	52.12	642,700	+0.34(+0.66%)
Apr 04, 2007	51.80	51.82	51.51	51.78	577,600	+0.69(+1.35%)
Apr 03, 2007	50.85	51.25	50.59	51.09	933,700	+1.24(+2.49%)
Apr 02, 2007	50.27	50.31	49.77	49.85	1,187,100	-0.64(-1.27%)
Mar 30, 2007	50.73	51.08	50.40	50.49	911,000	-0.60(-1.17%)
Mar 29, 2007	51.04	51.30	50.68	51.09	818,468	-0.13(-0.25%)
Mar 28, 2007	51.81	51.90	51.13	51.22	1,011,800	-1.13(-2.16%)
Mar 27, 2007	52.49	52.49	51.81	52.35	640,000	-0.14(-0.27%)
Mar 26, 2007	53.14	53.14	52.20	52.49	1,483,600	-0.60(-1.13%)
Mar 23, 2007	53.22	53.24	52.80	53.09	488,000	+0.26(+0.49%)
Mar 22, 2007	52.01	52.99	52.01	52.83	635,300	+0.06(+0.11%)
Mar 21, 2007	51.70	52.96	51.30	52.77	1,306,429	+0.95(+1.83%)
Mar 20, 2007	51.55	52.26	51.55	51.82	662,138	-0.50(-0.96%)
Mar 19, 2007	52.31	52.54	51.82	52.32	1,113,700	+1.03(+2.01%)
Mar 16, 2007	51.21	51.64	51.08	51.29	1,173,000	+0.20(+0.39%)
Mar 15, 2007	50.55	51.27	50.51	51.09	837,500	+0.53(+1.05%)
Mar 14, 2007	50.35	50.98	49.64	50.56	1,275,400	-0.71(-1.38%)
Mar 13, 2007	52.88	52.15	51.26	51.27	786,300	-1.61(-3.04%)
Mar 12, 2007	52.80	53.01	52.62	52.88	936,300	+0.39(+0.74%)
Mar 09, 2007	52.27	52.57	51.67	52.49	1,803,100	+1.11(+2.16%)
Mar 08, 2007	51.23	51.64	51.23	51.38	899,400	+1.28(+2.55%)
Mar 07, 2007	49.97	50.46	49.92	50.10	596,400	-0.55(-1.09%)
Mar 06, 2007	50.75	50.98	50.09	50.65	1,070,900	+1.65(+3.37%)
Mar 05, 2007	49.07	49.64	48.80	49.00	1,324,500	-0.43(-0.87%)
Mar 02, 2007	49.03	50.41	48.28	49.43	3,240,000	-2.44(-4.70%)
Mar 01, 2007	51.60	52.03	50.05	51.87	2,596,181	+0.14(+0.27%)
Feb 28, 2007	51.80	52.19	51.14	51.73	1,559,900	+0.03(+0.06%)
Feb 27, 2007	53.20	53.34	51.11	51.70	2,903,700	-1.20(-2.27%)
Feb 26, 2007	52.99	52.99	52.48	52.90	1,097,440	+0.63(+1.21%)
Feb 23, 2007	52.85	53.00	52.04	52.27	2,223,900	-0.20(-0.38%)
Feb 22, 2007	52.70	52.78	52.30	52.47	1,009,200	-0.44(-0.83%)
Feb 21, 2007	52.55	53.26	52.50	52.91	1,443,000	+0.38(+0.72%)
Feb 20, 2007	52.00	52.58	51.97	52.53	1,235,300	-0.03(-0.06%)
Feb 16, 2007	52.06	52.73	52.06	52.56	1,502,100	+0.77(+1.49%)
Feb 15, 2007	51.50	51.88	50.66	51.79	1,737,100	-0.20(-0.38%)
Feb 14, 2007	51.45	52.04	51.40	51.99	1,639,597	+2.28(+4.59%)
Feb 13, 2007	49.40	49.80	49.40	49.71	798,898	+0.87(+1.78%)
Feb 12, 2007	49.08	49.15	48.51	48.84	645,567	-0.26(-0.53%)
Feb 09, 2007	49.22	49.50	48.82	49.10	871,400	+0.73(+1.51%)
Feb 08, 2007	48.19	48.49	48.13	48.37	1,381,800	-0.38(-0.78%)
Feb 07, 2007	48.70	48.81	48.46	48.75	1,237,300	-0.06(-0.12%)
Feb 06, 2007	48.50	48.91	48.43	48.81	1,460,800	+1.18(+2.48%)
Feb 05, 2007	47.50	47.72	47.32	47.63	752,900	+0.02(+0.04%)
Feb 02, 2007	47.71	47.85	47.45	47.61	656,900	+0.13(+0.27%)
Feb 01, 2007	47.14	47.63	47.13	47.48	1,506,700	+1.15(+2.48%)
Jan 31, 2007	45.88	46.40	45.63	46.33	1,195,000	+0.03(+0.06%)
Jan 30, 2007	46.95	47.09	46.21	46.30	2,295,000	-0.70(-1.49%)
Jan 29, 2007	47.25	47.31	46.76	47.00	2,227,300	-0.83(-1.74%)
Jan 26, 2007	47.90	48.01	47.31	47.83	1,194,500	+0.71(+1.51%)
Jan 25, 2007	47.34	47.68	47.00	47.12	1,662,000	+0.26(+0.55%)
Jan 24, 2007	46.60	46.92	46.43	46.86	556,500	+0.23(+0.49%)
Jan 23, 2007	46.45	46.95	46.44	46.63	1,003,600	+0.33(+0.71%)
Jan 22, 2007	47.00	47.04	46.00	46.30	1,286,600	-0.76(-1.61%)
Jan 19, 2007	46.46	47.20	46.46	47.06	1,522,800	+0.70(+1.51%)
Jan 18, 2007	46.69	46.75	46.22	46.36	1,955,700	-1.18(-2.48%)
Jan 17, 2007	47.12	47.90	47.00	47.54	1,656,400	+0.54(+1.15%)
Jan 16, 2007	47.22	47.32	46.78	47.00	1,498,500	-0.68(-1.43%)
Jan 12, 2007	46.50	47.85	46.40	47.68	4,216,400	+2.03(+4.45%)
Jan 11, 2007	45.27	45.99	45.26	45.65	1,070,100	-0.13(-0.28%)
Jan 10, 2007	45.65	45.95	45.38	45.78	826,200	-0.62(-1.34%)
Jan 09, 2007	46.25	47.00	45.80	46.40	1,731,000	+1.59(+3.55%)
Jan 08, 2007	44.81	45.33	44.43	44.81	2,344,300	+0.01(+0.02%)
Jan 05, 2007	43.98	45.60	43.96	44.80	3,197,500	+1.00(+2.28%)
Jan 04, 2007	43.18	43.88	43.12	43.80	1,209,600	+0.89(+2.07%)
Jan 03, 2007	42.90	43.37	42.73	42.91	1,200,600	+0.08(+0.19%)
Dec 29, 2006	43.00	43.25	42.83	42.83	730,900	-0.35(-0.81%)
Dec 28, 2006	43.15	43.30	42.97	43.18	530,200	-0.17(-0.39%)
Dec 27, 2006	43.14	43.42	43.14	43.35	522,100	+0.44(+1.03%)
Dec 26, 2006	42.69	43.05	42.67	42.91	314,700	+0.23(+0.54%)
Dec 22, 2006	42.89	42.98	42.25	42.68	858,400	-0.26(-0.61%)
Dec 21, 2006	42.90	43.10	42.68	42.94	1,243,400	-0.06(-0.14%)
Dec 20, 2006	42.95	43.16	42.88	43.00	903,000	+0.12(+0.28%)
Dec 19, 2006	42.83	43.01	42.42	42.88	946,800	-0.27(-0.63%)
Dec 18, 2006	43.73	43.78	42.94	43.15	1,205,300	-0.26(-0.60%)
Dec 15, 2006	43.15	43.41	43.08	43.41	1,831,300	+0.59(+1.38%)
Dec 14, 2006	42.22	42.82	42.22	42.82	1,699,000	+1.07(+2.56%)
Dec 13, 2006	41.54	41.92	41.49	41.75	1,134,600	+0.74(+1.80%)
Dec 12, 2006	40.82	41.08	40.41	41.01	1,195,000	+0.60(+1.48%)
Dec 11, 2006	40.10	40.72	40.10	40.41	1,043,900	+0.31(+0.77%)
Dec 08, 2006	40.16	40.44	39.98	40.10	890,400	+0.20(+0.50%)
Dec 07, 2006	40.02	40.20	39.85	39.90	724,200	+0.16(+0.40%)
Dec 06, 2006	39.53	39.98	39.53	39.74	847,300	+0.13(+0.33%)
Dec 05, 2006	39.45	39.73	39.27	39.61	1,339,800	-0.17(-0.43%)
Dec 04, 2006	39.45	39.90	39.45	39.78	814,600	+0.09(+0.23%)
Dec 01, 2006	39.48	39.88	39.29	39.69	855,500	+0.28(+0.71%)
Nov 30, 2006	39.52	39.59	39.20	39.41	676,500	-0.10(-0.25%)
Nov 29, 2006	39.50	39.74	39.28	39.51	854,100	+0.21(+0.53%)
Nov 28, 2006	39.10	39.33	38.90	39.30	1,183,300	+0.62(+1.60%)
Nov 27, 2006	39.50	39.50	38.50	38.68	2,036,100	-0.95(-2.40%)
Nov 24, 2006	39.75	39.76	39.56	39.63	951,700	-0.38(-0.95%)
Nov 22, 2006	40.12	40.14	39.86	40.01	873,000	-0.26(-0.65%)
Nov 21, 2006	40.10	40.28	39.95	40.27	754,700	+0.15(+0.37%)
Nov 20, 2006	40.20	40.38	40.05	40.12	987,900	-0.67(-1.64%)
Nov 17, 2006	40.46	41.09	40.29	40.79	1,790,700	+0.85(+2.13%)
Nov 16, 2006	40.12	40.15	39.83	39.94	1,130,500	-0.16(-0.40%)
Nov 15, 2006	40.02	40.30	39.96	40.10	1,408,300	-0.34(-0.84%)
Nov 14, 2006	40.38	40.46	39.82	40.44	1,060,500	+0.43(+1.07%)
Nov 13, 2006	40.16	40.23	39.96	40.01	1,698,000	+0.17(+0.43%)
Nov 10, 2006	39.99	40.02	39.80	39.84	1,031,100	+0.00(+0.00%)
Nov 09, 2006	40.03	40.25	39.81	39.84	2,192,200	-1.11(-2.71%)
Nov 08, 2006	40.80	41.08	40.39	40.95	1,871,400	+0.14(+0.34%)
Nov 07, 2006	40.66	41.10	40.63	40.81	1,583,700	+0.05(+0.12%)
Nov 06, 2006	40.25	40.84	40.17	40.76	1,493,300	+0.27(+0.67%)
Nov 03, 2006	40.57	40.77	40.29	40.49	792,500	-0.08(-0.20%)
Nov 02, 2006	40.52	40.85	40.50	40.57	536,400	-0.25(-0.61%)
Nov 01, 2006	41.40	41.40	40.80	40.82	1,598,700	-0.16(-0.39%)
Oct 31, 2006	41.38	41.50	40.82	40.98	1,350,700	-0.57(-1.37%)
Oct 30, 2006	41.30	41.73	41.21	41.55	1,136,800	+0.09(+0.22%)
Oct 27, 2006	41.59	41.80	41.35	41.46	2,217,000	-0.84(-1.99%)
Oct 26, 2006	40.76	42.37	40.76	42.30	2,872,600	+1.54(+3.78%)
Oct 25, 2006	40.49	40.81	40.26	40.76	732,900	+0.28(+0.69%)
Oct 24, 2006	40.45	40.67	40.33	40.48	783,100	+0.13(+0.32%)
Oct 23, 2006	39.97	40.66	39.87	40.35	918,500	+0.24(+0.60%)
Oct 20, 2006	39.87	40.29	39.72	40.11	1,055,400	+0.43(+1.08%)
Oct 19, 2006	39.08	39.92	38.45	39.68	3,372,500	-0.59(-1.47%)
Oct 18, 2006	40.31	40.76	39.96	40.27	1,174,900	+0.56(+1.41%)
Oct 17, 2006	40.67	40.00	39.46	39.71	1,553,700	-1.19(-2.91%)
Oct 16, 2006	40.76	41.04	40.55	40.90	1,414,100	+0.22(+0.54%)
Oct 13, 2006	40.00	40.94	39.87	40.68	2,519,900	+1.63(+4.17%)
Oct 12, 2006	38.79	39.17	38.61	39.05	1,623,300	+0.41(+1.06%)
Oct 11, 2006	37.58	39.21	37.58	38.64	2,791,300	+1.15(+3.07%)
Oct 10, 2006	37.30	37.50	37.24	37.49	1,392,000	-0.08(-0.21%)
Oct 09, 2006	37.72	37.74	37.45	37.57	973,300	-0.21(-0.56%)
Oct 06, 2006	38.00	38.00	37.38	37.78	1,700,400	-0.59(-1.54%)
Oct 05, 2006	38.00	38.40	37.85	38.37	2,534,600	-0.45(-1.16%)
Oct 04, 2006	37.93	38.88	37.80	38.82	2,544,800	-0.28(-0.72%)
Oct 03, 2006	38.90	39.33	38.65	39.10	1,688,000	-0.63(-1.59%)
Oct 02, 2006	39.87	40.10	39.61	39.73	1,755,900	-0.63(-1.56%)
Sep 29, 2006	40.30	40.59	40.27	40.36	808,800	-0.80(-1.94%)
Sep 28, 2006	41.18	41.24	40.84	41.16	959,200	-0.35(-0.84%)
Sep 27, 2006	41.26	41.85	41.26	41.51	1,174,000	+0.45(+1.10%)
Sep 26, 2006	40.70	41.11	40.55	41.06	983,700	+0.23(+0.56%)
Sep 25, 2006	40.97	41.00	40.49	40.83	720,500	-0.03(-0.07%)
Sep 22, 2006	41.45	41.45	40.71	40.86	877,000	-0.60(-1.45%)
Sep 21, 2006	41.62	41.84	41.27	41.46	419,100	-0.08(-0.19%)
Sep 20, 2006	41.39	41.80	41.36	41.54	470,000	-0.22(-0.53%)
Sep 19, 2006	42.00	42.06	41.41	41.76	759,700	-0.52(-1.23%)
Sep 18, 2006	42.32	42.50	41.94	42.28	560,100	+0.11(+0.26%)
Sep 15, 2006	42.20	42.59	42.15	42.17	459,700	-0.30(-0.71%)
Sep 14, 2006	42.36	42.73	42.20	42.47	474,800	+0.09(+0.21%)
Sep 13, 2006	42.21	42.56	41.96	42.38	528,300	+0.29(+0.69%)
Sep 12, 2006	41.70	42.22	41.64	42.09	663,900	+0.19(+0.45%)
Sep 11, 2006	42.00	42.10	41.57	41.90	835,900	-0.63(-1.48%)
Sep 08, 2006	42.08	42.65	42.08	42.53	294,500	+0.15(+0.35%)
Sep 07, 2006	42.75	42.75	42.16	42.38	581,600	-0.46(-1.07%)
Sep 06, 2006	43.00	43.32	42.82	42.84	786,400	-1.03(-2.35%)
Sep 05, 2006	43.86	44.07	43.70	43.87	404,700	+0.02(+0.05%)
Sep 01, 2006	43.50	44.09	43.43	43.85	506,000	+0.44(+1.01%)
Aug 31, 2006	43.03	43.55	42.98	43.41	657,600	+0.69(+1.62%)
Aug 30, 2006	42.58	42.80	42.40	42.72	589,200	-0.39(-0.90%)
Aug 29, 2006	42.84	43.14	42.57	43.11	532,800	+0.27(+0.63%)
Aug 28, 2006	42.65	43.15	42.55	42.84	802,900	-0.32(-0.74%)
Aug 25, 2006	42.50	43.70	42.26	43.16	868,500	-0.10(-0.23%)
Aug 24, 2006	43.80	44.13	42.90	43.26	1,414,800	-1.16(-2.61%)
Aug 23, 2006	44.92	45.25	44.31	44.42	1,058,200	-0.60(-1.33%)
Aug 22, 2006	45.04	45.26	44.74	45.02	331,200	-0.27(-0.60%)
Aug 21, 2006	44.93	45.48	44.92	45.29	380,100	-0.80(-1.74%)
Aug 18, 2006	45.70	46.17	45.67	46.09	834,400	+1.12(+2.49%)
Aug 17, 2006	44.96	45.50	44.79	44.97	1,128,900	-0.09(-0.20%)
Aug 16, 2006	44.50	45.28	44.44	45.06	995,900	-0.37(-0.81%)
Aug 15, 2006	44.81	45.52	44.81	45.43	328,200	+0.62(+1.38%)
Aug 14, 2006	44.62	45.40	44.57	44.81	530,000	+0.45(+1.01%)
Aug 11, 2006	44.50	44.58	44.19	44.36	262,500	+0.05(+0.11%)
Aug 10, 2006	44.25	44.46	44.07	44.31	519,200	-0.10(-0.23%)
Aug 09, 2006	44.92	45.13	44.28	44.41	376,300	-0.23(-0.52%)
Aug 08, 2006	44.67	45.13	44.51	44.64	804,400	+0.46(+1.04%)
Aug 07, 2006	44.10	44.48	44.05	44.18	462,900	-0.80(-1.78%)
Aug 04, 2006	45.20	45.67	44.80	44.98	436,000	-0.18(-0.40%)
Aug 03, 2006	44.52	45.33	44.50	45.16	706,500	-0.19(-0.42%)
Aug 02, 2006	45.22	45.62	45.11	45.35	755,300	+0.02(+0.04%)
Aug 01, 2006	45.20	45.42	44.78	45.33	467,300	-0.66(-1.44%)
Jul 31, 2006	46.20	46.29	45.95	45.99	601,600	-0.06(-0.13%)
Jul 28, 2006	45.90	46.22	45.37	46.05	726,600	+0.54(+1.19%)
Jul 27, 2006	44.95	46.40	44.95	45.51	1,962,300	+2.56(+5.96%)
Jul 26, 2006	42.15	43.27	42.02	42.95	1,443,600	+0.30(+0.70%)
Jul 25, 2006	42.00	42.72	41.97	42.65	647,000	+0.75(+1.79%)
Jul 24, 2006	40.71	41.92	41.35	41.90	775,200	+0.90(+2.20%)
Jul 21, 2006	41.21	41.30	40.54	41.00	734,700	+0.57(+1.41%)
Jul 20, 2006	41.10	41.26	40.42	40.43	734,700	-0.46(-1.12%)
Jul 19, 2006	39.67	41.10	39.67	40.89	890,900	+1.23(+3.10%)
Jul 18, 2006	39.80	40.30	39.30	39.66	1,223,800	-1.13(-2.77%)
Jul 17, 2006	41.00	41.15	40.47	40.79	539,900	-0.29(-0.71%)
Jul 14, 2006	41.00	41.20	40.59	41.08	593,600	-0.15(-0.36%)
Jul 13, 2006	42.35	42.43	41.01	41.23	1,293,900	-1.67(-3.89%)
Jul 12, 2006	43.24	43.46	42.83	42.90	507,100	-1.24(-2.81%)
Jul 11, 2006	43.70	44.20	43.41	44.14	335,800	+0.24(+0.55%)
Jul 10, 2006	43.94	44.26	43.81	43.90	329,200	+0.67(+1.55%)
Jul 07, 2006	43.73	43.75	43.13	43.23	519,900	-0.70(-1.59%)
Jul 06, 2006	43.35	44.00	43.35	43.93	338,300	+0.65(+1.50%)
Jul 05, 2006	43.75	43.79	43.09	43.28	403,000	-1.10(-2.48%)

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.