Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	44.31	44.51	44.00	44.15	5,495,044	-0.14(-0.31%)
May 30, 2007	43.87	44.29	43.81	44.28	3,887,765	+0.06(+0.15%)
May 29, 2007	44.26	44.31	44.09	44.22	3,122,954	+0.14(+0.33%)
May 25, 2007	44.20	44.34	43.95	44.08	3,675,480	-0.08(-0.18%)
May 24, 2007	44.45	44.84	44.08	44.15	4,840,170	-0.47(-1.06%)
May 23, 2007	44.46	44.84	44.40	44.63	6,013,653	+0.18(+0.40%)
May 22, 2007	44.94	44.94	44.22	44.45	5,114,992	-0.50(-1.10%)
May 21, 2007	45.22	45.22	44.94	44.94	3,685,745	-0.10(-0.22%)
May 18, 2007	44.83	45.07	44.72	45.04	3,898,810	+0.19(+0.42%)
May 17, 2007	44.90	45.10	44.82	44.86	2,372,094	-0.17(-0.37%)
May 16, 2007	44.98	45.27	44.91	45.02	3,997,093	+0.04(+0.10%)
May 15, 2007	45.22	45.37	44.92	44.98	4,118,428	-0.14(-0.32%)
May 14, 2007	45.66	45.73	45.02	45.12	5,307,178	-0.42(-0.93%)
May 11, 2007	45.52	45.75	45.40	45.55	3,758,323	+0.18(+0.40%)
May 10, 2007	45.48	45.58	45.35	45.37	3,478,041	-0.19(-0.43%)
May 09, 2007	45.19	45.56	45.12	45.56	3,353,421	+0.14(+0.30%)
May 08, 2007	45.27	45.50	45.23	45.43	2,058,657	-0.04(-0.09%)
May 07, 2007	45.22	45.50	45.16	45.47	1,991,929	+0.36(+0.80%)
May 04, 2007	45.43	45.45	44.88	45.11	3,344,043	-0.13(-0.29%)
May 03, 2007	45.24	45.35	45.02	45.24	2,991,986	+0.12(+0.27%)
May 02, 2007	44.84	45.27	44.72	45.12	4,388,263	+0.28(+0.62%)
May 01, 2007	45.00	45.01	44.46	44.84	3,750,202	+0.10(+0.22%)
Apr 30, 2007	45.11	45.11	44.61	44.74	5,141,865	-0.22(-0.49%)
Apr 27, 2007	45.31	45.44	44.95	44.96	4,684,053	-0.49(-1.07%)
Apr 26, 2007	45.29	45.57	45.26	45.45	4,872,210	+0.02(+0.05%)
Apr 25, 2007	45.01	45.58	44.79	45.43	5,454,254	+0.80(+1.80%)
Apr 24, 2007	44.54	44.82	44.37	44.62	4,667,292	+0.02(+0.05%)
Apr 23, 2007	44.97	45.07	44.56	44.60	3,717,367	-0.26(-0.58%)
Apr 20, 2007	44.28	44.94	44.15	44.86	8,751,890	+0.98(+2.22%)
Apr 19, 2007	43.43	44.19	43.43	43.88	6,862,084	-0.10(-0.23%)
Apr 18, 2007	43.95	44.36	43.95	43.98	5,754,092	-0.02(-0.05%)
Apr 17, 2007	44.18	44.21	43.77	44.00	4,110,070	-0.19(-0.44%)
Apr 16, 2007	44.06	44.61	44.03	44.20	4,204,218	+0.17(+0.39%)
Apr 13, 2007	43.93	44.47	43.79	44.03	4,410,691	+0.24(+0.56%)
Apr 12, 2007	43.77	43.80	43.39	43.78	2,689,502	+0.07(+0.16%)
Apr 11, 2007	43.56	44.05	43.55	43.71	4,290,192	+0.16(+0.36%)
Apr 10, 2007	43.16	43.56	43.10	43.55	2,380,165	+0.22(+0.51%)
Apr 09, 2007	43.39	43.39	43.14	43.33	2,135,832	+0.03(+0.07%)
Apr 05, 2007	42.93	43.37	42.89	43.30	2,737,075	+0.23(+0.53%)
Apr 04, 2007	42.93	43.08	42.71	43.07	3,769,126	+0.28(+0.65%)
Apr 03, 2007	42.80	42.93	42.68	42.79	3,545,909	+0.02(+0.05%)
Apr 02, 2007	43.21	43.22	42.71	42.77	3,542,818	-0.34(-0.80%)
Mar 30, 2007	43.32	43.51	42.80	43.11	2,784,020	-0.07(-0.17%)
Mar 29, 2007	43.16	43.36	42.91	43.19	2,454,842	+0.22(+0.50%)
Mar 28, 2007	43.37	43.41	42.88	42.97	3,759,729	-0.40(-0.93%)
Mar 27, 2007	43.55	43.71	43.32	43.37	2,953,277	-0.25(-0.58%)
Mar 26, 2007	43.64	43.79	43.21	43.62	2,765,632	-0.01(-0.02%)
Mar 23, 2007	43.72	44.01	43.61	43.63	3,440,567	-0.04(-0.10%)
Mar 22, 2007	43.67	43.95	43.58	43.67	2,977,237	+0.00(+0.00%)
Mar 21, 2007	43.50	43.84	43.14	43.67	5,034,083	+0.17(+0.40%)
Mar 20, 2007	43.21	43.63	43.19	43.50	3,775,597	+0.29(+0.68%)
Mar 19, 2007	42.93	43.41	42.93	43.21	2,725,594	+0.35(+0.82%)
Mar 16, 2007	42.98	43.19	42.79	42.86	5,736,462	+0.04(+0.10%)
Mar 15, 2007	42.57	43.31	42.57	42.81	4,505,698	+0.24(+0.57%)
Mar 14, 2007	42.48	42.67	41.84	42.57	4,481,860	+0.12(+0.29%)
Mar 13, 2007	43.16	43.19	42.40	42.45	4,249,420	-0.72(-1.66%)
Mar 12, 2007	43.25	43.31	43.02	43.16	2,766,329	+0.02(+0.05%)
Mar 09, 2007	43.06	43.21	42.98	43.14	3,762,766	+0.37(+0.86%)
Mar 08, 2007	42.42	42.87	42.35	42.78	5,709,024	+0.47(+1.12%)
Mar 07, 2007	42.46	42.53	42.25	42.30	4,792,667	-0.50(-1.17%)
Mar 06, 2007	42.53	42.91	42.17	42.81	4,314,152	+0.38(+0.90%)
Mar 05, 2007	42.53	42.74	42.37	42.42	4,188,499	-0.36(-0.84%)
Mar 02, 2007	42.72	42.99	42.60	42.78	4,162,031	-0.24(-0.55%)
Mar 01, 2007	42.39	43.14	42.38	43.02	7,029,507	-0.13(-0.30%)
Feb 28, 2007	43.21	43.45	42.86	43.15	6,069,263	-0.11(-0.27%)
Feb 27, 2007	43.77	43.98	42.91	43.26	4,531,051	-0.84(-1.90%)
Feb 26, 2007	44.20	44.34	44.04	44.10	2,548,842	+0.11(+0.26%)
Feb 23, 2007	44.23	44.43	43.82	43.99	4,260,659	-0.52(-1.18%)
Feb 22, 2007	44.34	44.79	44.29	44.51	2,586,625	+0.13(+0.29%)
Feb 21, 2007	44.43	44.61	44.33	44.38	4,164,399	-0.27(-0.59%)
Feb 20, 2007	44.61	44.67	44.35	44.65	2,566,843	+0.01(+0.03%)
Feb 16, 2007	44.70	44.82	44.41	44.64	3,693,407	-0.06(-0.14%)
Feb 15, 2007	44.30	44.79	44.30	44.70	4,728,726	+0.28(+0.63%)
Feb 14, 2007	44.08	44.61	43.98	44.42	4,944,527	+0.49(+1.11%)
Feb 13, 2007	43.72	44.08	43.72	43.93	4,939,175	+0.22(+0.49%)
Feb 12, 2007	43.97	44.08	43.71	43.72	3,278,523	-0.13(-0.29%)
Feb 09, 2007	44.29	44.31	43.59	43.85	3,532,091	-0.32(-0.73%)
Feb 08, 2007	44.15	44.33	44.03	44.17	3,847,897	-0.01(-0.02%)
Feb 07, 2007	44.26	44.43	44.18	44.18	3,101,776	-0.09(-0.21%)
Feb 06, 2007	44.08	44.43	43.99	44.27	3,994,585	+0.35(+0.80%)
Feb 05, 2007	43.77	43.94	43.57	43.92	4,615,610	-0.01(-0.02%)
Feb 02, 2007	43.75	43.94	43.47	43.92	4,520,325	+0.14(+0.31%)
Feb 01, 2007	43.25	43.98	42.73	43.79	7,948,355	+0.60(+1.40%)
Jan 31, 2007	44.19	44.46	43.11	43.19	17,158,262	-2.76(-6.00%)
Jan 30, 2007	45.66	46.03	45.66	45.94	4,245,753	+0.34(+0.74%)
Jan 29, 2007	45.70	46.00	45.42	45.60	3,215,171	+0.04(+0.09%)
Jan 26, 2007	45.48	45.68	45.15	45.56	3,450,319	+0.25(+0.55%)
Jan 25, 2007	45.64	45.88	45.18	45.31	3,647,854	-0.42(-0.93%)
Jan 24, 2007	45.43	45.91	45.41	45.73	3,326,894	+0.25(+0.55%)
Jan 23, 2007	45.22	45.76	45.11	45.48	4,026,486	+0.22(+0.48%)
Jan 22, 2007	45.60	45.78	45.02	45.27	6,769,552	-0.48(-1.05%)
Jan 19, 2007	45.96	46.06	45.48	45.75	5,446,149	-0.39(-0.84%)
Jan 18, 2007	46.41	46.52	46.06	46.14	3,913,928	-0.17(-0.36%)
Jan 17, 2007	46.33	46.52	46.19	46.30	2,969,436	+0.04(+0.08%)
Jan 16, 2007	46.60	46.65	46.23	46.27	3,000,362	-0.11(-0.23%)
Jan 12, 2007	45.80	46.65	45.74	46.37	4,891,852	+0.35(+0.76%)
Jan 11, 2007	46.62	46.66	45.76	46.02	6,649,052	-0.47(-1.00%)
Jan 10, 2007	46.44	46.59	46.32	46.49	2,267,058	-0.12(-0.26%)
Jan 09, 2007	46.88	47.12	46.44	46.61	3,366,039	-0.24(-0.52%)
Jan 08, 2007	46.23	46.93	45.94	46.85	3,874,783	+0.06(+0.14%)
Jan 05, 2007	46.87	46.95	46.60	46.79	3,089,517	-0.13(-0.28%)
Jan 04, 2007	46.91	46.98	46.60	46.92	3,183,270	+0.06(+0.12%)
Jan 03, 2007	46.76	47.27	46.66	46.86	3,754,423	+0.12(+0.26%)
Dec 29, 2006	47.20	47.27	46.59	46.74	2,165,365	-0.58(-1.23%)
Dec 28, 2006	47.22	47.48	47.10	47.32	1,339,004	+0.00(+0.00%)
Dec 27, 2006	47.29	47.41	47.26	47.32	1,800,663	+0.17(+0.35%)
Dec 26, 2006	46.84	47.21	46.73	47.16	1,163,201	+0.23(+0.49%)
Dec 22, 2006	46.88	46.98	46.59	46.93	1,549,773	+0.05(+0.11%)
Dec 21, 2006	47.30	47.38	46.70	46.88	2,849,355	-0.40(-0.85%)
Dec 20, 2006	47.21	47.42	47.17	47.28	2,166,897	+0.07(+0.15%)
Dec 19, 2006	46.86	47.28	46.82	47.21	2,050,995	+0.17(+0.37%)
Dec 18, 2006	46.75	47.18	46.75	47.03	2,319,576	+0.22(+0.48%)
Dec 15, 2006	46.54	46.99	46.49	46.81	4,441,060	+0.24(+0.51%)
Dec 14, 2006	46.42	46.66	46.22	46.57	1,850,673	+0.25(+0.54%)
Dec 13, 2006	46.65	46.65	46.27	46.32	1,959,471	-0.30(-0.65%)
Dec 12, 2006	46.24	46.65	46.22	46.62	3,553,544	+0.54(+1.17%)
Dec 11, 2006	45.78	46.16	45.78	46.09	2,708,796	+0.27(+0.60%)
Dec 08, 2006	45.79	46.06	45.57	45.81	1,802,334	+0.11(+0.25%)
Dec 07, 2006	46.09	46.23	45.58	45.70	3,390,417	-0.39(-0.86%)
Dec 06, 2006	46.05	46.30	45.94	46.09	1,987,332	+0.15(+0.33%)
Dec 05, 2006	45.66	46.04	45.58	45.94	2,318,879	+0.27(+0.58%)
Dec 04, 2006	45.58	45.76	45.49	45.68	2,508,474	+0.24(+0.54%)
Dec 01, 2006	45.33	45.88	44.99	45.43	2,906,470	-0.14(-0.30%)
Nov 30, 2006	45.42	45.73	45.24	45.57	3,381,223	+0.15(+0.33%)
Nov 29, 2006	45.57	45.83	45.15	45.42	5,139,956	-0.29(-0.63%)
Nov 28, 2006	46.16	46.19	45.60	45.71	5,090,502	-0.62(-1.33%)
Nov 27, 2006	46.44	46.45	46.19	46.32	4,519,628	-0.27(-0.59%)
Nov 24, 2006	46.33	46.66	46.30	46.60	890,162	+0.10(+0.22%)
Nov 22, 2006	46.47	46.66	46.30	46.49	2,718,826	+0.01(+0.03%)
Nov 21, 2006	46.37	46.55	46.18	46.48	2,971,944	+0.03(+0.06%)
Nov 20, 2006	46.00	46.55	46.00	46.45	3,140,921	+0.17(+0.36%)
Nov 17, 2006	45.93	46.29	45.87	46.29	2,623,680	+0.14(+0.31%)
Nov 16, 2006	45.94	46.28	45.38	46.14	2,265,665	+0.28(+0.61%)
Nov 15, 2006	45.40	45.94	45.40	45.86	3,901,390	+0.34(+0.76%)
Nov 14, 2006	45.18	45.68	44.94	45.52	2,919,704	+0.28(+0.62%)
Nov 13, 2006	45.17	45.60	45.15	45.24	2,731,920	-0.03(-0.06%)
Nov 10, 2006	45.12	45.38	44.94	45.27	2,913,993	+0.41(+0.91%)
Nov 09, 2006	44.91	45.04	44.79	44.86	2,395,079	-0.07(-0.16%)
Nov 08, 2006	44.87	45.14	44.67	44.93	2,197,962	-0.01(-0.03%)
Nov 07, 2006	44.64	45.11	44.57	44.94	2,725,651	+0.25(+0.56%)
Nov 06, 2006	44.26	44.81	44.23	44.69	3,441,125	+0.56(+1.27%)
Nov 03, 2006	44.12	44.22	43.71	44.13	2,758,945	+0.24(+0.54%)
Nov 02, 2006	43.65	44.08	43.54	43.90	3,761,667	+0.08(+0.18%)
Nov 01, 2006	44.29	44.38	43.75	43.82	3,340,546	-0.23(-0.52%)
Oct 31, 2006	44.38	44.41	43.87	44.05	3,437,781	-0.17(-0.39%)
Oct 30, 2006	44.18	44.43	44.12	44.22	1,965,043	-0.10(-0.23%)
Oct 27, 2006	44.48	44.56	44.15	44.32	4,929,604	-0.16(-0.36%)
Oct 26, 2006	44.37	44.52	44.16	44.48	2,670,069	+0.18(+0.41%)
Oct 25, 2006	44.36	44.56	44.10	44.30	3,442,378	-0.02(-0.05%)
Oct 24, 2006	43.90	44.42	43.86	44.32	3,533,484	+0.28(+0.64%)
Oct 23, 2006	43.93	44.08	43.85	44.04	4,252,858	+0.09(+0.20%)
Oct 20, 2006	44.34	44.35	43.86	43.95	5,278,843	-0.29(-0.67%)
Oct 19, 2006	45.04	45.06	43.88	44.25	8,408,760	-1.19(-2.62%)
Oct 18, 2006	45.76	45.99	45.29	45.44	4,657,958	-0.14(-0.30%)
Oct 17, 2006	45.20	45.72	45.17	45.58	2,820,936	+0.17(+0.36%)
Oct 16, 2006	45.28	45.53	45.22	45.41	3,565,246	+0.24(+0.52%)
Oct 13, 2006	45.13	45.32	44.87	45.17	2,036,786	+0.17(+0.37%)
Oct 12, 2006	44.80	45.04	44.69	45.01	5,691,605	+0.27(+0.61%)
Oct 11, 2006	44.65	44.87	44.64	44.74	3,692,432	-0.08(-0.18%)
Oct 10, 2006	45.08	45.15	44.66	44.82	4,578,415	-0.45(-1.00%)
Oct 09, 2006	45.20	45.30	44.96	45.27	2,681,631	-0.06(-0.14%)
Oct 06, 2006	45.21	45.55	44.97	45.33	4,326,690	-0.60(-1.30%)
Oct 05, 2006	45.88	46.30	45.83	45.93	3,406,020	-0.11(-0.25%)
Oct 04, 2006	45.93	46.11	45.76	46.04	4,894,221	+0.19(+0.41%)
Oct 03, 2006	45.05	45.93	45.03	45.86	4,634,416	+0.87(+1.93%)
Oct 02, 2006	44.94	45.06	44.56	44.99	2,497,330	-0.04(-0.10%)
Sep 29, 2006	45.04	45.18	44.71	45.03	3,133,120	-0.08(-0.18%)
Sep 28, 2006	44.67	45.18	44.67	45.11	2,523,101	+0.57(+1.27%)
Sep 27, 2006	44.87	44.97	44.45	44.54	4,689,999	-0.30(-0.67%)
Sep 26, 2006	44.51	44.94	44.45	44.84	4,606,415	+0.47(+1.07%)
Sep 25, 2006	43.65	44.54	43.59	44.37	4,848,946	+0.82(+1.88%)
Sep 22, 2006	43.70	43.71	43.44	43.55	1,935,928	+0.01(+0.03%)
Sep 21, 2006	43.58	43.72	43.44	43.54	3,359,492	-0.12(-0.28%)
Sep 20, 2006	43.21	43.72	43.00	43.66	2,808,817	+0.58(+1.35%)
Sep 19, 2006	43.68	43.68	42.94	43.08	4,764,109	-0.45(-1.02%)
Sep 18, 2006	43.55	43.65	42.60	43.52	4,793,781	+0.37(+0.85%)
Sep 15, 2006	43.07	43.42	42.95	43.16	3,659,974	+0.09(+0.22%)
Sep 14, 2006	42.98	43.07	42.75	43.06	2,031,910	+0.09(+0.22%)
Sep 13, 2006	42.86	43.06	42.61	42.97	2,373,626	+0.14(+0.34%)
Sep 12, 2006	42.70	43.01	42.58	42.83	2,506,524	+0.22(+0.52%)
Sep 11, 2006	42.35	42.63	42.27	42.60	2,381,010	+0.21(+0.49%)
Sep 08, 2006	41.71	42.42	41.54	42.40	3,124,205	+0.87(+2.09%)
Sep 07, 2006	41.48	41.74	41.42	41.53	1,465,354	-0.11(-0.28%)
Sep 06, 2006	41.47	41.97	41.44	41.64	2,234,739	-0.22(-0.53%)
Sep 05, 2006	42.09	42.27	41.83	41.86	2,122,459	-0.04(-0.09%)
Sep 01, 2006	41.64	42.01	41.56	41.90	3,481,941	+0.31(+0.74%)
Aug 31, 2006	41.32	41.63	41.13	41.59	2,726,627	+0.22(+0.52%)
Aug 30, 2006	41.51	41.64	41.33	41.38	2,262,879	+0.12(+0.30%)
Aug 29, 2006	40.97	41.34	40.77	41.25	2,879,027	+0.03(+0.07%)
Aug 28, 2006	40.77	41.41	40.74	41.23	2,348,691	+0.31(+0.75%)
Aug 25, 2006	41.02	41.03	40.57	40.92	3,006,631	-0.29(-0.71%)
Aug 24, 2006	41.49	41.56	41.08	41.21	1,662,054	-0.09(-0.23%)
Aug 23, 2006	41.51	41.55	40.99	41.30	3,031,566	-0.14(-0.35%)
Aug 22, 2006	41.85	41.89	41.45	41.45	3,309,202	-0.37(-0.89%)
Aug 21, 2006	41.50	41.94	41.44	41.82	2,550,823	+0.24(+0.59%)
Aug 18, 2006	41.48	41.72	41.26	41.58	3,084,781	+0.14(+0.35%)
Aug 17, 2006	41.00	41.56	40.87	41.43	3,726,701	+0.28(+0.68%)
Aug 16, 2006	41.41	41.45	40.88	41.15	3,119,329	-0.02(-0.05%)
Aug 15, 2006	40.90	41.30	40.74	41.18	3,877,430	+0.67(+1.67%)
Aug 14, 2006	40.29	40.76	40.23	40.50	2,948,680	+0.55(+1.37%)
Aug 11, 2006	39.82	40.08	39.78	39.96	1,395,702	+0.01(+0.02%)
Aug 10, 2006	39.52	40.13	39.42	39.95	3,282,456	+0.31(+0.78%)
Aug 09, 2006	40.23	40.38	39.53	39.64	3,013,875	-0.45(-1.13%)
Aug 08, 2006	40.27	40.41	39.63	40.09	3,313,660	-0.02(-0.05%)
Aug 07, 2006	39.97	40.27	39.80	40.11	3,163,907	+0.18(+0.45%)
Aug 04, 2006	40.20	40.39	39.83	39.93	3,119,607	-0.01(-0.02%)
Aug 03, 2006	39.34	39.98	39.34	39.94	3,736,592	+0.19(+0.47%)
Aug 02, 2006	39.80	39.98	39.57	39.75	4,445,239	-0.27(-0.66%)
Aug 01, 2006	39.77	40.51	39.73	40.02	5,796,503	-0.77(-1.88%)
Jul 31, 2006	40.88	41.05	40.62	40.79	2,974,451	-0.14(-0.35%)
Jul 28, 2006	41.09	41.20	40.85	40.93	3,401,562	+0.09(+0.21%)
Jul 27, 2006	41.33	41.45	40.78	40.85	3,321,183	-0.33(-0.80%)
Jul 26, 2006	41.20	41.38	41.05	41.18	2,506,385	-0.09(-0.23%)
Jul 25, 2006	41.10	41.42	40.87	41.27	2,525,330	+0.21(+0.51%)
Jul 24, 2006	40.67	41.20	40.67	41.06	2,917,475	+0.39(+0.97%)
Jul 21, 2006	41.13	41.13	40.28	40.67	5,315,341	-0.37(-0.91%)
Jul 20, 2006	41.13	41.53	40.92	41.04	10,081,819	+0.73(+1.82%)
Jul 19, 2006	39.95	40.31	39.88	40.31	5,640,480	+0.52(+1.30%)
Jul 18, 2006	39.60	39.83	39.50	39.79	2,857,852	+0.26(+0.65%)
Jul 17, 2006	39.29	39.74	39.25	39.53	2,651,541	+0.24(+0.62%)
Jul 14, 2006	39.24	39.39	39.04	39.29	2,860,639	-0.11(-0.29%)
Jul 13, 2006	39.35	39.63	39.32	39.40	2,811,603	-0.20(-0.51%)
Jul 12, 2006	39.85	39.97	39.52	39.60	1,700,502	-0.29(-0.74%)
Jul 11, 2006	39.70	39.96	39.45	39.90	1,750,652	+0.06(+0.16%)
Jul 10, 2006	39.55	40.11	39.55	39.83	2,369,447	+0.33(+0.84%)
Jul 07, 2006	39.27	39.83	39.09	39.50	2,641,929	+0.15(+0.38%)
Jul 06, 2006	39.32	39.46	39.16	39.35	2,498,862	+0.01(+0.04%)
Jul 05, 2006	39.27	39.45	38.88	39.34	2,748,776	-0.17(-0.42%)
Jul 03, 2006	39.46	39.56	39.14	39.50	1,652,024	+0.22(+0.55%)
Jun 30, 2006	39.29	39.43	39.07	39.29	4,221,654	+0.04(+0.11%)
Jun 29, 2006	39.05	39.28	38.85	39.24	3,534,877	+0.52(+1.33%)
Jun 28, 2006	38.66	38.86	38.50	38.73	3,881,051	+0.18(+0.47%)
Jun 27, 2006	38.51	38.74	38.36	38.55	3,093,697	+0.06(+0.17%)
Jun 26, 2006	38.05	38.53	38.00	38.48	2,468,215	+0.50(+1.32%)
Jun 23, 2006	38.07	38.26	37.90	37.98	2,594,147	-0.09(-0.25%)
Jun 22, 2006	38.18	38.53	37.95	38.07	2,751,980	-0.24(-0.62%)
Jun 21, 2006	38.01	38.68	38.01	38.31	2,668,258	+0.17(+0.43%)
Jun 20, 2006	38.40	38.63	38.15	38.15	2,819,265	-0.11(-0.30%)
Jun 19, 2006	38.60	38.71	38.02	38.26	2,540,654	-0.15(-0.39%)
Jun 16, 2006	38.60	38.86	38.36	38.41	3,999,461	-0.28(-0.72%)
Jun 15, 2006	38.28	38.74	38.28	38.69	3,311,710	+0.39(+1.03%)
Jun 14, 2006	37.84	38.30	37.69	38.30	3,679,755	+0.37(+0.98%)
Jun 13, 2006	38.40	38.48	37.84	37.92	5,656,640	-0.55(-1.44%)
Jun 12, 2006	39.09	39.09	38.40	38.48	2,522,544	-0.55(-1.40%)
Jun 09, 2006	39.19	39.38	38.76	39.02	2,808,399	-0.21(-0.53%)
Jun 08, 2006	38.91	39.35	38.66	39.23	3,711,795	+0.21(+0.53%)
Jun 07, 2006	38.84	39.37	38.77	39.02	2,423,637	+0.11(+0.28%)
Jun 06, 2006	38.92	39.12	38.41	38.91	3,509,245	-0.02(-0.06%)
Jun 05, 2006	39.50	39.64	38.94	38.94	2,810,767	-0.62(-1.58%)
Jun 02, 2006	39.62	39.73	39.35	39.56	2,890,171	-0.10(-0.25%)

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.