Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	52.69	52.80	52.44	52.70	5,878,683	-0.02(-0.03%)
May 30, 2007	51.91	52.72	51.74	52.72	7,033,160	+0.54(+1.03%)
May 29, 2007	51.75	52.22	51.71	52.19	4,030,544	+0.58(+1.12%)
May 25, 2007	51.87	52.04	51.54	51.61	4,446,690	-0.32(-0.61%)
May 24, 2007	51.92	52.55	51.85	51.93	8,231,123	+0.02(+0.05%)
May 23, 2007	52.09	52.44	51.66	51.90	5,667,310	-0.23(-0.44%)
May 22, 2007	52.10	52.32	51.86	52.13	3,991,228	+0.00(+0.00%)
May 21, 2007	51.90	52.27	51.80	52.13	6,147,384	+0.25(+0.48%)
May 18, 2007	51.75	52.14	51.71	51.88	5,986,107	+0.32(+0.63%)
May 17, 2007	51.84	51.95	51.42	51.55	3,749,588	-0.34(-0.66%)
May 16, 2007	51.44	51.91	51.28	51.89	6,922,037	+0.78(+1.52%)
May 15, 2007	50.81	51.50	50.63	51.11	7,098,125	+0.49(+0.96%)
May 14, 2007	51.07	51.21	50.57	50.63	5,425,397	-0.45(-0.87%)
May 11, 2007	50.90	51.20	50.53	51.07	4,234,222	+0.18(+0.35%)
May 10, 2007	51.10	51.28	50.48	50.90	6,846,431	-0.43(-0.84%)
May 09, 2007	51.33	51.46	50.95	51.33	3,961,846	+0.01(+0.02%)
May 08, 2007	51.08	51.34	50.81	51.32	3,932,996	+0.00(+0.00%)
May 07, 2007	51.41	51.50	51.07	51.32	3,498,024	-0.10(-0.19%)
May 04, 2007	51.50	51.64	51.19	51.41	4,628,616	-0.06(-0.11%)
May 03, 2007	50.92	51.47	50.69	51.47	10,350,491	+0.58(+1.15%)
May 02, 2007	49.89	50.92	49.81	50.89	10,531,456	+1.15(+2.32%)
May 01, 2007	49.07	49.77	48.99	49.74	13,519,953	+0.53(+1.07%)
Apr 30, 2007	50.34	50.68	49.18	49.21	11,589,076	-1.19(-2.37%)
Apr 27, 2007	50.14	50.69	50.06	50.40	6,764,835	+0.00(+0.00%)
Apr 26, 2007	50.41	50.89	49.80	50.40	11,652,523	-0.15(-0.29%)
Apr 25, 2007	49.56	50.69	49.09	50.55	12,837,341	+1.14(+2.31%)
Apr 24, 2007	49.60	49.73	49.11	49.40	10,807,877	-0.19(-0.39%)
Apr 23, 2007	49.88	50.08	49.23	49.60	9,320,013	+0.12(+0.25%)
Apr 20, 2007	49.10	49.61	48.42	49.48	17,598,276	+1.66(+3.48%)
Apr 19, 2007	47.45	47.94	46.95	47.81	8,781,275	+0.41(+0.87%)
Apr 18, 2007	47.29	47.47	47.08	47.40	10,336,283	+0.16(+0.34%)
Apr 17, 2007	47.45	47.45	46.94	47.24	6,307,219	-0.26(-0.55%)
Apr 16, 2007	46.62	47.63	46.61	47.50	7,979,674	+0.97(+2.09%)
Apr 13, 2007	46.23	46.64	45.92	46.52	9,032,330	+0.69(+1.50%)
Apr 12, 2007	45.49	45.89	45.06	45.83	6,528,242	+0.37(+0.82%)
Apr 11, 2007	45.68	46.07	45.41	45.46	5,576,766	-0.29(-0.64%)
Apr 10, 2007	45.58	46.07	45.50	45.75	5,504,410	+0.04(+0.09%)
Apr 09, 2007	45.44	45.79	45.15	45.71	4,429,221	+0.32(+0.71%)
Apr 05, 2007	45.49	45.57	45.20	45.39	5,725,117	-0.28(-0.62%)
Apr 04, 2007	45.42	45.81	45.41	45.67	4,438,697	+0.32(+0.70%)
Apr 03, 2007	45.26	45.79	45.19	45.36	9,325,978	+0.05(+0.11%)
Apr 02, 2007	45.75	45.98	44.89	45.31	8,517,046	-0.44(-0.96%)
Mar 30, 2007	45.95	46.18	45.20	45.75	5,103,085	-0.05(-0.11%)
Mar 29, 2007	45.95	45.97	45.29	45.79	5,656,580	+0.49(+1.07%)
Mar 28, 2007	45.66	45.71	45.10	45.31	9,361,197	-0.46(-1.01%)
Mar 27, 2007	46.19	46.27	45.73	45.77	6,681,779	-0.62(-1.35%)
Mar 26, 2007	46.56	46.69	45.98	46.39	4,572,595	-0.19(-0.40%)
Mar 23, 2007	46.70	46.97	46.45	46.58	4,322,104	-0.01(-0.02%)
Mar 22, 2007	46.56	46.72	46.10	46.59	6,566,961	-0.04(-0.09%)
Mar 21, 2007	45.64	46.84	45.15	46.63	8,876,878	+1.00(+2.19%)
Mar 20, 2007	45.45	45.75	45.36	45.63	4,755,843	+0.18(+0.39%)
Mar 19, 2007	45.63	45.66	45.10	45.45	7,761,195	+0.40(+0.88%)
Mar 16, 2007	45.75	45.88	44.57	45.06	9,822,101	-0.45(-1.00%)
Mar 15, 2007	45.19	45.62	45.02	45.51	10,971,950	+0.32(+0.72%)
Mar 14, 2007	44.00	45.53	43.73	45.19	13,149,726	+0.78(+1.75%)
Mar 13, 2007	46.00	45.91	44.37	44.41	9,838,934	-1.59(-3.46%)
Mar 12, 2007	45.83	46.20	45.13	46.00	4,564,611	-0.15(-0.33%)
Mar 09, 2007	46.29	46.52	45.87	46.15	4,708,499	+0.06(+0.14%)
Mar 08, 2007	45.70	46.23	45.52	46.09	6,687,943	+0.78(+1.72%)
Mar 07, 2007	45.52	45.64	44.88	45.31	6,736,766	-0.41(-0.90%)
Mar 06, 2007	44.89	45.79	44.78	45.72	10,247,120	+1.19(+2.68%)
Mar 05, 2007	44.96	45.40	44.53	44.53	7,992,739	-0.44(-0.97%)
Mar 02, 2007	45.50	45.79	44.88	44.97	8,976,849	-0.90(-1.96%)
Mar 01, 2007	45.58	46.23	44.73	45.87	10,800,063	-0.26(-0.56%)
Feb 28, 2007	45.09	46.60	45.22	46.13	14,289,846	+1.04(+2.30%)
Feb 27, 2007	46.23	46.26	44.20	45.09	13,655,265	-1.26(-2.71%)
Feb 26, 2007	47.06	47.43	46.31	46.35	5,230,904	-0.71(-1.52%)
Feb 23, 2007	47.04	47.29	46.86	47.06	4,407,052	-0.11(-0.22%)
Feb 22, 2007	47.38	47.67	46.99	47.16	4,753,254	-0.31(-0.65%)
Feb 21, 2007	47.25	47.69	47.25	47.47	3,305,566	-0.15(-0.31%)
Feb 20, 2007	47.65	47.86	47.10	47.62	5,527,401	-0.25(-0.53%)
Feb 16, 2007	47.85	47.98	47.48	47.87	6,075,924	+0.14(+0.29%)
Feb 15, 2007	47.46	47.95	47.46	47.73	9,381,614	+0.13(+0.27%)
Feb 14, 2007	46.72	47.89	46.52	47.60	9,541,738	+0.88(+1.89%)
Feb 13, 2007	46.42	46.86	46.09	46.72	6,138,090	+0.49(+1.05%)
Feb 12, 2007	46.79	46.79	45.59	46.23	15,261,852	-0.43(-0.92%)
Feb 09, 2007	47.57	47.83	46.48	46.66	5,800,738	-0.78(-1.64%)
Feb 08, 2007	47.59	47.59	47.09	47.44	3,592,219	-0.15(-0.32%)
Feb 07, 2007	47.23	47.73	47.09	47.59	5,532,086	+0.50(+1.07%)
Feb 06, 2007	47.37	47.45	46.71	47.09	5,538,004	-0.11(-0.24%)
Feb 05, 2007	47.18	47.43	46.97	47.21	3,969,984	+0.03(+0.07%)
Feb 02, 2007	47.29	47.45	47.04	47.17	6,205,750	+0.07(+0.15%)
Feb 01, 2007	47.29	47.59	46.97	47.10	5,074,552	-0.12(-0.26%)
Jan 31, 2007	47.06	47.41	46.84	47.22	7,796,086	+0.17(+0.36%)
Jan 30, 2007	46.78	47.07	46.76	47.05	6,383,413	+0.30(+0.64%)
Jan 29, 2007	46.84	47.01	46.64	46.75	5,812,574	-0.17(-0.36%)
Jan 26, 2007	46.89	47.08	46.60	46.92	6,752,671	+0.06(+0.14%)
Jan 25, 2007	47.68	47.80	46.79	46.86	6,292,424	-0.94(-1.97%)
Jan 24, 2007	46.80	47.80	46.76	47.80	6,762,534	+1.13(+2.42%)
Jan 23, 2007	47.04	47.16	46.35	46.67	8,102,959	-0.42(-0.90%)
Jan 22, 2007	47.29	47.55	46.35	47.09	16,313,675	-0.02(-0.05%)
Jan 19, 2007	48.04	48.04	47.08	47.12	10,100,773	-0.74(-1.54%)
Jan 18, 2007	47.45	48.20	47.45	47.85	5,679,543	-0.18(-0.37%)
Jan 17, 2007	47.98	48.26	47.85	48.03	6,038,814	+0.07(+0.15%)
Jan 16, 2007	47.73	48.00	47.59	47.96	6,601,269	+0.10(+0.20%)
Jan 12, 2007	48.14	48.19	47.66	47.86	6,168,146	-0.36(-0.74%)
Jan 11, 2007	48.06	48.32	47.90	48.22	5,184,281	+0.15(+0.30%)
Jan 10, 2007	48.05	48.15	47.62	48.07	5,383,890	-0.03(-0.07%)
Jan 09, 2007	48.58	48.62	47.85	48.11	6,125,118	-0.31(-0.64%)
Jan 08, 2007	47.88	48.47	47.33	48.41	6,164,818	+0.45(+0.95%)
Jan 05, 2007	48.38	48.56	47.77	47.96	8,344,487	-0.64(-1.32%)
Jan 04, 2007	48.85	49.13	48.49	48.60	6,992,103	-0.36(-0.73%)
Jan 03, 2007	49.62	50.21	48.71	48.96	7,574,162	-0.25(-0.51%)
Dec 29, 2006	49.52	49.73	49.14	49.21	2,761,111	-0.38(-0.77%)
Dec 28, 2006	50.00	50.23	49.51	49.59	2,921,390	-0.35(-0.70%)
Dec 27, 2006	49.92	50.13	49.63	49.94	3,055,654	+0.33(+0.67%)
Dec 26, 2006	49.38	49.67	49.33	49.61	1,916,565	+0.25(+0.51%)
Dec 22, 2006	49.22	49.55	49.12	49.35	2,592,448	-0.01(-0.02%)
Dec 21, 2006	49.75	49.96	49.33	49.36	4,497,548	-0.38(-0.77%)
Dec 20, 2006	49.88	50.04	49.57	49.74	4,446,875	-0.18(-0.36%)
Dec 19, 2006	49.84	50.29	49.64	49.92	5,300,791	-0.18(-0.36%)
Dec 18, 2006	50.04	50.69	50.04	50.10	5,921,687	+0.11(+0.21%)
Dec 15, 2006	50.22	50.53	49.96	50.00	9,412,191	-0.21(-0.42%)
Dec 14, 2006	48.64	50.33	48.62	50.21	13,785,707	+1.57(+3.22%)
Dec 13, 2006	48.41	48.71	47.76	48.64	7,243,124	+0.69(+1.44%)
Dec 12, 2006	47.98	48.06	47.52	47.95	6,741,575	-0.15(-0.32%)
Dec 11, 2006	48.48	48.66	47.89	48.11	6,203,161	-0.42(-0.87%)
Dec 08, 2006	47.90	48.54	47.89	48.53	4,336,899	+0.54(+1.12%)
Dec 07, 2006	48.50	48.71	47.89	47.99	6,183,928	-0.41(-0.84%)
Dec 06, 2006	48.54	48.60	48.06	48.40	3,826,965	-0.15(-0.30%)
Dec 05, 2006	48.19	48.65	48.08	48.54	5,382,287	-0.03(-0.07%)
Dec 04, 2006	47.69	48.65	47.61	48.58	6,794,590	+1.09(+2.29%)
Dec 01, 2006	47.33	47.75	47.04	47.49	5,965,209	-0.14(-0.29%)
Nov 30, 2006	47.67	47.88	47.21	47.63	8,289,869	-0.04(-0.08%)
Nov 29, 2006	47.81	47.92	47.45	47.67	5,416,932	-0.11(-0.22%)
Nov 28, 2006	47.57	47.88	47.40	47.77	6,458,621	+0.06(+0.14%)
Nov 27, 2006	48.42	48.58	47.55	47.71	7,518,064	-0.88(-1.80%)
Nov 24, 2006	48.30	48.61	48.30	48.58	2,071,172	+0.01(+0.02%)
Nov 22, 2006	48.18	48.58	48.14	48.58	4,495,205	+0.39(+0.81%)
Nov 21, 2006	48.18	48.57	48.06	48.19	4,411,367	-0.14(-0.29%)
Nov 20, 2006	48.54	48.55	48.14	48.32	5,097,484	-0.21(-0.43%)
Nov 17, 2006	48.32	48.58	48.21	48.54	5,972,360	+0.22(+0.45%)
Nov 16, 2006	48.29	48.42	48.09	48.32	6,417,812	+0.07(+0.15%)
Nov 15, 2006	48.10	48.37	48.08	48.24	5,500,030	+0.11(+0.24%)
Nov 14, 2006	47.81	48.20	47.68	48.13	6,788,179	+0.30(+0.63%)
Nov 13, 2006	47.76	47.90	47.72	47.83	6,224,614	+0.09(+0.19%)
Nov 10, 2006	47.78	47.81	47.59	47.74	4,427,148	-0.04(-0.08%)
Nov 09, 2006	47.89	47.96	47.65	47.78	6,850,318	-0.13(-0.27%)
Nov 08, 2006	47.57	48.26	47.53	47.91	9,691,446	+0.50(+1.06%)
Nov 07, 2006	47.21	47.57	47.17	47.41	5,665,611	+0.24(+0.50%)
Nov 06, 2006	46.48	47.24	46.44	47.17	6,527,911	+0.89(+1.93%)
Nov 03, 2006	46.65	46.80	46.23	46.28	4,172,551	-0.32(-0.70%)
Nov 02, 2006	46.68	46.68	46.39	46.60	4,732,541	-0.15(-0.33%)
Nov 01, 2006	47.04	47.25	46.72	46.76	10,177,214	-0.13(-0.28%)
Oct 31, 2006	46.48	46.89	46.60	46.89	6,926,759	+0.41(+0.87%)
Oct 30, 2006	46.46	46.62	46.42	46.48	4,817,612	+0.03(+0.07%)
Oct 27, 2006	46.85	46.88	46.30	46.45	6,499,307	-0.45(-0.95%)
Oct 26, 2006	46.12	47.03	46.11	46.90	7,130,929	+0.78(+1.69%)
Oct 25, 2006	46.00	46.30	46.00	46.12	8,714,361	+0.13(+0.28%)
Oct 24, 2006	45.95	46.32	45.84	45.99	10,813,891	+0.04(+0.09%)
Oct 23, 2006	46.85	47.32	45.65	45.95	23,903,742	-1.13(-2.40%)
Oct 20, 2006	47.21	47.24	46.78	47.08	5,837,109	+0.06(+0.12%)
Oct 19, 2006	46.99	47.13	46.70	47.02	5,928,838	+0.03(+0.07%)
Oct 18, 2006	47.22	47.39	46.80	46.99	8,348,062	-0.14(-0.29%)
Oct 17, 2006	46.75	47.17	46.61	47.12	6,886,442	+0.37(+0.80%)
Oct 16, 2006	47.03	47.04	46.74	46.75	5,053,222	-0.31(-0.65%)
Oct 13, 2006	46.96	47.06	46.75	47.06	8,486,395	+0.11(+0.22%)
Oct 12, 2006	46.68	47.00	46.57	46.95	7,772,168	+0.36(+0.77%)
Oct 11, 2006	46.72	46.82	46.30	46.60	9,061,427	-0.17(-0.36%)
Oct 10, 2006	46.07	46.77	46.02	46.77	14,842,068	+0.92(+2.02%)
Oct 09, 2006	45.79	45.96	45.53	45.84	5,072,579	-0.06(-0.12%)
Oct 06, 2006	45.62	45.91	45.57	45.90	5,088,977	-0.05(-0.11%)
Oct 05, 2006	45.65	45.95	45.52	45.95	3,868,145	+0.07(+0.16%)
Oct 04, 2006	45.42	45.92	45.15	45.88	6,477,855	+0.46(+1.02%)
Oct 03, 2006	44.76	45.42	44.76	45.41	7,029,460	+0.66(+1.47%)
Oct 02, 2006	45.49	45.49	44.61	44.76	6,298,959	-0.73(-1.60%)
Sep 29, 2006	45.26	45.50	45.06	45.49	6,127,337	+0.07(+0.16%)
Sep 28, 2006	45.32	45.57	45.11	45.41	5,293,640	-0.03(-0.07%)
Sep 27, 2006	45.29	45.45	45.00	45.45	7,965,982	+0.06(+0.13%)
Sep 26, 2006	44.49	45.51	44.33	45.39	11,691,479	+0.83(+1.86%)
Sep 25, 2006	44.20	44.74	43.69	44.56	7,728,276	+0.67(+1.53%)
Sep 22, 2006	43.90	44.20	43.80	43.89	3,394,459	-0.11(-0.24%)
Sep 21, 2006	43.90	44.67	43.81	43.99	9,594,909	-0.02(-0.04%)
Sep 20, 2006	43.54	44.07	43.39	44.01	5,211,282	+0.69(+1.59%)
Sep 19, 2006	43.32	43.47	43.14	43.32	4,392,750	-0.06(-0.15%)
Sep 18, 2006	43.58	43.65	43.17	43.38	3,749,538	-0.21(-0.48%)
Sep 15, 2006	43.70	43.80	43.38	43.60	8,005,682	+0.22(+0.50%)
Sep 14, 2006	43.33	43.51	43.19	43.38	4,118,920	+0.06(+0.13%)
Sep 13, 2006	42.74	43.42	42.66	43.32	5,406,699	+0.65(+1.52%)
Sep 12, 2006	42.65	42.85	42.51	42.67	4,860,518	+0.11(+0.25%)
Sep 11, 2006	42.58	42.69	42.46	42.57	6,348,029	-0.11(-0.27%)
Sep 08, 2006	41.78	42.88	41.76	42.68	7,220,439	+0.26(+0.61%)
Sep 07, 2006	42.24	42.74	42.23	42.42	5,370,204	-0.02(-0.04%)
Sep 06, 2006	42.50	42.61	42.37	42.44	4,649,566	-0.27(-0.63%)
Sep 05, 2006	42.30	42.87	42.26	42.70	4,178,716	+0.08(+0.19%)
Sep 01, 2006	42.63	42.77	42.56	42.62	3,784,060	+0.01(+0.02%)
Aug 31, 2006	42.42	42.71	42.42	42.61	3,995,135	+0.06(+0.13%)
Aug 30, 2006	42.73	42.74	42.48	42.56	5,074,058	-0.06(-0.15%)
Aug 29, 2006	42.99	43.01	42.42	42.62	5,233,721	-0.32(-0.74%)
Aug 28, 2006	42.85	43.08	42.82	42.94	3,167,726	+0.02(+0.04%)
Aug 25, 2006	42.99	42.99	42.73	42.92	3,707,373	-0.17(-0.40%)
Aug 24, 2006	43.17	43.23	42.99	43.09	2,963,679	+0.11(+0.25%)
Aug 23, 2006	42.99	43.17	42.95	42.99	4,741,295	-0.07(-0.17%)
Aug 22, 2006	43.07	43.34	42.89	43.06	3,135,794	-0.17(-0.39%)
Aug 21, 2006	43.20	43.32	42.85	43.23	4,593,222	+0.03(+0.08%)
Aug 18, 2006	43.42	43.42	43.08	43.20	3,478,544	-0.20(-0.47%)
Aug 17, 2006	43.01	43.57	42.78	43.40	4,294,240	+0.39(+0.91%)
Aug 16, 2006	42.83	43.10	42.78	43.01	3,777,895	+0.18(+0.42%)
Aug 15, 2006	42.52	42.96	42.27	42.83	4,617,017	+0.82(+1.95%)
Aug 14, 2006	42.30	42.34	41.97	42.01	4,048,150	+0.00(+0.00%)
Aug 11, 2006	41.89	42.09	41.52	42.01	5,285,750	-0.15(-0.35%)
Aug 10, 2006	42.23	42.23	41.87	42.16	4,824,147	-0.06(-0.15%)
Aug 09, 2006	42.44	42.61	42.19	42.23	6,274,424	-0.17(-0.40%)
Aug 08, 2006	42.42	42.99	42.15	42.40	6,374,536	+0.14(+0.33%)
Aug 07, 2006	42.15	42.59	42.10	42.26	4,155,167	-0.09(-0.21%)
Aug 04, 2006	42.48	42.93	42.18	42.35	5,477,714	+0.06(+0.15%)
Aug 03, 2006	41.69	42.36	41.69	42.28	4,463,519	+0.29(+0.70%)
Aug 02, 2006	42.18	42.30	41.83	41.99	5,765,970	-0.28(-0.65%)
Aug 01, 2006	42.11	42.32	41.77	42.27	4,768,419	+0.04(+0.10%)
Jul 31, 2006	42.10	42.33	42.07	42.23	5,271,325	-0.11(-0.25%)
Jul 28, 2006	41.97	42.48	41.88	42.33	7,399,335	+0.73(+1.75%)
Jul 27, 2006	42.14	42.23	41.58	41.60	5,159,376	-0.37(-0.89%)
Jul 26, 2006	41.28	42.14	41.28	41.97	9,905,233	+0.74(+1.79%)
Jul 25, 2006	41.89	41.89	40.81	41.24	8,936,779	+0.15(+0.36%)
Jul 24, 2006	41.06	41.92	40.34	41.09	16,808,690	+0.03(+0.08%)
Jul 21, 2006	41.97	41.97	40.88	41.06	8,923,587	-0.95(-2.26%)
Jul 20, 2006	42.14	42.30	42.01	42.01	5,765,477	-0.25(-0.59%)
Jul 19, 2006	41.53	42.45	41.29	42.26	5,912,933	+0.93(+2.26%)
Jul 18, 2006	41.53	41.66	40.88	41.32	4,787,159	-0.24(-0.59%)
Jul 17, 2006	41.69	41.82	41.53	41.57	4,952,370	-0.02(-0.04%)
Jul 14, 2006	41.49	41.71	41.10	41.58	7,137,587	+0.02(+0.04%)
Jul 13, 2006	42.16	42.23	41.53	41.57	7,172,972	-0.77(-1.82%)
Jul 12, 2006	42.61	42.88	42.26	42.34	3,465,722	-0.24(-0.55%)
Jul 11, 2006	42.27	42.66	42.10	42.57	4,037,177	+0.32(+0.75%)
Jul 10, 2006	42.34	42.57	42.25	42.26	2,905,855	+0.10(+0.23%)
Jul 07, 2006	42.58	42.62	42.03	42.16	4,760,775	-0.45(-1.07%)
Jul 06, 2006	42.62	42.91	42.52	42.61	3,088,696	+0.03(+0.08%)
Jul 05, 2006	43.03	43.15	42.46	42.58	6,719,999	-0.94(-2.16%)
Jul 03, 2006	43.18	43.69	43.18	43.52	2,226,643	+0.36(+0.83%)
Jun 30, 2006	43.80	44.03	43.17	43.17	5,142,485	-0.54(-1.24%)
Jun 29, 2006	42.53	43.73	42.51	43.71	5,455,399	+1.39(+3.28%)
Jun 28, 2006	42.58	42.81	42.18	42.32	4,533,056	-0.11(-0.25%)
Jun 27, 2006	42.96	42.99	42.42	42.43	3,366,225	-0.55(-1.28%)
Jun 26, 2006	42.69	42.99	42.66	42.98	2,994,625	+0.32(+0.76%)
Jun 23, 2006	42.58	43.00	42.50	42.66	3,297,182	-0.13(-0.30%)
Jun 22, 2006	42.81	42.98	42.58	42.78	3,952,230	-0.31(-0.72%)
Jun 21, 2006	42.77	43.37	42.70	43.09	6,079,870	+0.32(+0.76%)
Jun 20, 2006	42.48	43.35	42.32	42.77	6,249,642	+0.41(+0.98%)
Jun 19, 2006	42.91	42.96	42.27	42.35	6,147,433	-0.57(-1.32%)
Jun 16, 2006	43.45	43.45	42.78	42.92	9,151,429	-0.53(-1.21%)
Jun 15, 2006	42.99	43.51	42.81	43.45	6,895,196	+0.67(+1.57%)
Jun 14, 2006	42.32	42.79	42.26	42.78	8,631,756	+0.42(+1.00%)
Jun 13, 2006	42.86	43.43	42.32	42.35	7,798,182	-0.49(-1.15%)
Jun 12, 2006	43.38	43.59	42.76	42.85	5,025,235	-0.51(-1.18%)
Jun 09, 2006	43.31	43.61	42.98	43.36	4,439,601	+0.06(+0.13%)
Jun 08, 2006	43.19	43.77	42.67	43.30	7,925,296	-0.07(-0.17%)
Jun 07, 2006	43.31	43.94	43.22	43.38	6,038,814	+0.18(+0.41%)
Jun 06, 2006	43.66	43.77	42.86	43.20	7,093,325	-0.28(-0.63%)
Jun 05, 2006	44.24	44.37	43.38	43.47	6,231,765	-0.91(-2.05%)
Jun 02, 2006	44.43	44.54	43.99	44.38	5,754,504	-0.05(-0.11%)

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.