Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.75	29.90	29.20	29.76	32,912,532	+0.09(+0.30%)
May 30, 2007	30.04	30.29	29.32	29.67	45,803,304	-1.01(-3.30%)
May 29, 2007	30.08	31.16	29.68	30.69	38,736,404	+0.64(+2.15%)
May 25, 2007	30.28	30.42	29.69	30.04	31,163,576	-0.17(-0.55%)
May 24, 2007	31.01	31.19	30.13	30.21	42,019,388	-0.87(-2.79%)
May 23, 2007	32.23	32.36	31.05	31.07	31,143,294	-1.07(-3.32%)
May 22, 2007	32.21	33.07	31.71	32.14	51,098,008	+0.17(+0.54%)
May 21, 2007	31.34	31.99	31.09	31.97	34,887,176	+0.64(+2.03%)
May 18, 2007	31.21	31.44	30.91	31.33	32,040,386	+0.27(+0.87%)
May 17, 2007	31.05	31.30	30.94	31.06	21,910,982	-0.16(-0.51%)
May 16, 2007	30.76	31.57	30.76	31.22	40,913,824	+0.61(+1.99%)
May 15, 2007	30.86	31.32	30.53	30.61	27,554,620	-0.06(-0.18%)
May 14, 2007	31.19	31.37	30.39	30.67	21,448,840	-0.42(-1.36%)
May 11, 2007	30.62	31.18	30.42	31.09	20,934,916	+0.66(+2.16%)
May 10, 2007	30.49	30.62	30.16	30.43	24,831,642	-0.25(-0.81%)
May 09, 2007	30.46	30.85	30.34	30.68	13,923,459	+0.07(+0.23%)
May 08, 2007	30.30	30.84	30.25	30.61	14,136,368	+0.15(+0.50%)
May 07, 2007	30.58	30.87	30.37	30.46	11,012,776	-0.10(-0.34%)
May 04, 2007	30.85	30.99	30.20	30.56	18,297,926	-0.12(-0.41%)
May 03, 2007	30.73	30.84	30.44	30.69	15,223,383	+0.01(+0.02%)
May 02, 2007	30.46	30.86	30.30	30.68	17,472,910	+0.35(+1.14%)
May 01, 2007	30.50	30.58	29.94	30.33	26,182,960	-0.02(-0.07%)
Apr 30, 2007	30.94	31.06	30.33	30.35	23,062,178	-0.58(-1.86%)
Apr 27, 2007	31.12	31.31	30.70	30.93	19,403,952	-0.46(-1.48%)
Apr 26, 2007	32.02	32.11	31.26	31.39	33,160,788	-0.03(-0.09%)
Apr 25, 2007	30.91	31.43	30.70	31.42	35,666,588	+0.68(+2.21%)
Apr 24, 2007	29.88	31.13	29.82	30.74	39,305,416	+1.02(+3.43%)
Apr 23, 2007	30.02	30.28	29.58	29.72	18,744,652	-0.38(-1.27%)
Apr 20, 2007	30.42	30.63	29.85	30.10	29,292,712	+0.06(+0.18%)
Apr 19, 2007	29.58	30.10	29.54	30.05	15,855,431	+0.27(+0.91%)
Apr 18, 2007	29.81	30.09	29.66	29.78	15,301,199	-0.28(-0.92%)
Apr 17, 2007	29.94	30.15	29.81	30.06	18,346,156	-0.01(-0.05%)
Apr 16, 2007	29.64	30.08	29.61	30.07	21,319,274	+0.58(+1.97%)
Apr 13, 2007	29.46	29.60	28.99	29.49	19,306,954	-0.03(-0.12%)
Apr 12, 2007	28.89	29.67	28.83	29.52	20,321,590	+0.35(+1.19%)
Apr 11, 2007	29.74	29.79	29.14	29.18	19,715,252	-0.62(-2.09%)
Apr 10, 2007	29.48	29.83	29.47	29.80	17,135,610	+0.22(+0.75%)
Apr 09, 2007	30.03	30.12	29.44	29.58	20,391,712	-0.43(-1.43%)
Apr 05, 2007	29.84	30.10	29.31	30.01	31,584,728	-0.24(-0.80%)
Apr 04, 2007	30.44	30.46	30.02	30.25	21,891,232	-0.04(-0.14%)
Apr 03, 2007	30.08	30.32	29.92	30.29	26,631,816	+0.44(+1.46%)
Apr 02, 2007	29.58	29.89	29.31	29.85	22,722,152	+0.29(+0.98%)
Mar 30, 2007	29.29	29.74	29.21	29.56	25,385,864	+0.28(+0.97%)
Mar 29, 2007	29.66	29.72	28.85	29.28	20,529,732	-0.17(-0.59%)
Mar 28, 2007	29.46	29.80	29.31	29.45	24,330,980	-0.09(-0.30%)
Mar 27, 2007	29.27	29.70	29.13	29.54	17,759,810	+0.15(+0.49%)
Mar 26, 2007	29.33	29.49	28.81	29.40	23,234,638	-0.10(-0.35%)
Mar 23, 2007	29.89	30.07	29.46	29.50	25,233,074	-0.54(-1.80%)
Mar 22, 2007	30.09	30.35	29.99	30.04	24,026,986	-0.26(-0.87%)
Mar 21, 2007	29.86	30.32	29.36	30.30	34,902,656	+0.48(+1.60%)
Mar 20, 2007	29.40	29.96	29.37	29.83	26,824,690	+0.09(+0.30%)
Mar 19, 2007	30.50	30.58	29.54	29.74	35,072,872	-0.53(-1.76%)
Mar 16, 2007	30.30	30.31	29.82	30.27	37,881,420	-0.01(-0.05%)
Mar 15, 2007	29.91	30.44	29.80	30.28	42,420,580	+0.34(+1.13%)
Mar 14, 2007	29.43	30.17	29.40	29.94	58,208,400	+0.96(+3.30%)
Mar 13, 2007	27.80	29.30	28.55	28.99	71,978,168	+1.18(+4.26%)
Mar 12, 2007	27.71	27.93	27.59	27.80	21,865,434	-0.02(-0.07%)
Mar 09, 2007	28.16	28.34	27.69	27.82	20,247,554	-0.06(-0.22%)
Mar 08, 2007	27.89	28.16	27.69	27.89	22,769,092	+0.38(+1.39%)
Mar 07, 2007	27.45	27.87	27.42	27.51	26,590,436	+0.10(+0.35%)
Mar 06, 2007	27.42	27.57	27.18	27.41	29,881,318	+0.28(+1.05%)
Mar 05, 2007	27.17	27.76	27.05	27.12	25,627,064	-0.24(-0.86%)
Mar 02, 2007	27.75	27.94	27.31	27.36	32,642,024	-0.43(-1.55%)
Mar 01, 2007	27.41	28.26	27.27	27.79	38,550,444	-0.14(-0.50%)
Feb 28, 2007	27.93	28.47	27.72	27.93	39,477,740	+0.03(+0.12%)
Feb 27, 2007	28.45	28.88	27.72	27.89	55,983,844	-1.66(-5.63%)
Feb 26, 2007	29.98	30.01	29.28	29.56	35,074,516	-0.49(-1.64%)
Feb 23, 2007	29.94	30.22	29.50	30.05	35,720,616	+0.39(+1.33%)
Feb 22, 2007	29.26	29.66	29.13	29.65	26,037,770	+0.51(+1.76%)
Feb 21, 2007	29.28	29.51	29.00	29.14	31,440,930	-0.45(-1.52%)
Feb 20, 2007	29.09	29.65	29.01	29.59	32,289,222	+0.13(+0.45%)
Feb 16, 2007	28.49	30.06	28.31	29.46	77,607,304	+0.83(+2.90%)
Feb 15, 2007	27.90	28.72	27.82	28.63	54,819,616	+1.14(+4.16%)
Feb 14, 2007	26.51	27.69	26.51	27.48	45,754,476	+1.10(+4.18%)
Feb 13, 2007	26.51	26.81	26.33	26.38	23,171,180	+0.01(+0.05%)
Feb 12, 2007	26.84	26.89	26.27	26.37	23,895,538	-0.18(-0.68%)
Feb 09, 2007	26.92	27.02	26.26	26.55	30,744,244	+0.03(+0.13%)
Feb 08, 2007	26.03	26.81	25.72	26.51	30,145,186	+0.47(+1.81%)
Feb 07, 2007	26.19	26.26	25.88	26.04	23,204,086	-0.07(-0.27%)
Feb 06, 2007	26.24	26.31	25.80	26.11	26,686,638	-0.16(-0.61%)
Feb 05, 2007	25.78	26.42	25.64	26.27	26,512,822	+0.50(+1.94%)
Feb 02, 2007	25.94	26.00	25.64	25.77	22,509,622	-0.15(-0.59%)
Feb 01, 2007	26.20	26.21	25.68	25.93	24,066,870	-0.17(-0.66%)
Jan 31, 2007	25.70	26.26	25.51	26.10	22,659,488	+0.34(+1.32%)
Jan 30, 2007	25.76	25.93	25.60	25.76	19,275,102	+0.01(+0.05%)
Jan 29, 2007	25.64	26.03	25.50	25.75	27,401,946	-0.25(-0.96%)
Jan 26, 2007	26.52	26.60	25.88	25.99	29,843,628	-0.45(-1.70%)
Jan 25, 2007	27.64	27.66	26.44	26.44	40,668,428	-0.32(-1.19%)
Jan 24, 2007	26.65	27.23	26.55	26.76	36,962,692	+0.34(+1.29%)
Jan 23, 2007	26.67	27.08	26.37	26.42	24,862,320	-0.26(-0.99%)
Jan 22, 2007	27.05	27.09	26.42	26.69	27,604,416	-0.25(-0.93%)
Jan 19, 2007	26.49	27.15	26.42	26.94	25,238,148	+0.26(+0.99%)
Jan 18, 2007	27.10	27.27	26.56	26.67	23,686,118	-0.49(-1.79%)
Jan 17, 2007	27.14	27.69	27.03	27.16	24,590,252	-0.19(-0.71%)
Jan 16, 2007	27.58	27.69	27.05	27.35	19,786,802	-0.10(-0.38%)
Jan 12, 2007	27.20	27.68	27.11	27.46	20,686,722	+0.10(+0.35%)
Jan 11, 2007	26.79	27.47	26.40	27.36	29,652,522	+0.64(+2.41%)
Jan 10, 2007	26.09	26.72	26.05	26.72	20,683,586	+0.49(+1.88%)
Jan 09, 2007	26.68	26.78	26.22	26.22	23,014,076	-0.29(-1.10%)
Jan 08, 2007	26.85	26.85	26.33	26.51	19,545,718	-0.30(-1.11%)
Jan 05, 2007	26.96	26.99	26.24	26.81	26,556,454	-0.32(-1.18%)
Jan 04, 2007	26.19	27.30	25.92	27.13	37,761,932	+1.17(+4.51%)
Jan 03, 2007	26.17	26.87	25.50	25.96	34,898,652	-0.23(-0.87%)
Dec 29, 2006	26.20	26.59	26.04	26.19	15,675,479	+0.07(+0.27%)
Dec 28, 2006	26.00	26.34	25.95	26.12	16,429,980	+0.08(+0.32%)
Dec 27, 2006	26.21	26.44	26.03	26.04	13,023,578	-0.03(-0.13%)
Dec 26, 2006	26.02	26.45	25.93	26.07	16,088,542	-0.13(-0.50%)
Dec 22, 2006	26.02	26.54	25.99	26.20	34,168,468	-0.51(-1.89%)
Dec 21, 2006	26.55	26.76	26.33	26.71	17,351,526	+0.16(+0.60%)
Dec 20, 2006	26.68	27.10	26.51	26.55	14,284,809	-0.12(-0.47%)
Dec 19, 2006	26.83	26.96	26.59	26.67	20,848,486	-0.40(-1.48%)
Dec 18, 2006	27.51	27.79	26.91	27.08	19,691,524	-0.30(-1.09%)
Dec 15, 2006	27.44	27.72	27.23	27.37	30,443,046	+0.06(+0.23%)
Dec 14, 2006	26.73	27.44	26.60	27.31	24,163,996	+0.68(+2.55%)
Dec 13, 2006	27.20	27.23	26.41	26.63	30,935,146	-0.30(-1.13%)
Dec 12, 2006	26.90	27.08	26.42	26.94	23,025,236	-0.04(-0.15%)
Dec 11, 2006	27.20	27.69	26.94	26.98	28,284,248	-0.42(-1.54%)
Dec 08, 2006	27.03	27.91	26.87	27.40	26,035,074	+0.28(+1.02%)
Dec 07, 2006	27.39	28.41	27.10	27.12	38,768,264	-0.03(-0.10%)
Dec 06, 2006	26.91	27.29	26.65	27.15	28,511,094	+0.30(+1.14%)
Dec 05, 2006	26.16	27.32	26.06	26.85	48,621,856	+0.86(+3.31%)
Dec 04, 2006	25.43	26.04	25.32	25.99	30,213,364	+0.80(+3.16%)
Dec 01, 2006	25.29	25.47	24.81	25.19	20,357,390	-0.17(-0.66%)
Nov 30, 2006	25.32	25.52	24.82	25.36	26,500,096	-0.04(-0.16%)
Nov 29, 2006	24.98	25.49	24.93	25.40	21,109,060	+0.55(+2.23%)
Nov 28, 2006	25.21	25.43	24.74	24.84	31,374,222	-0.42(-1.65%)
Nov 27, 2006	25.87	25.99	25.19	25.26	22,560,212	-0.78(-3.01%)
Nov 24, 2006	25.70	26.24	25.64	26.04	10,770,501	+0.16(+0.62%)
Nov 22, 2006	26.01	26.09	25.52	25.88	15,157,018	-0.18(-0.69%)
Nov 21, 2006	25.79	26.14	25.61	26.06	17,285,052	+0.32(+1.24%)
Nov 20, 2006	25.86	25.95	25.52	25.75	19,275,604	-0.33(-1.28%)
Nov 17, 2006	26.06	26.19	25.93	26.08	19,716,196	-0.12(-0.45%)
Nov 16, 2006	26.37	26.61	26.03	26.20	24,841,470	+0.07(+0.27%)
Nov 15, 2006	26.01	26.35	25.82	26.13	27,742,136	+0.10(+0.37%)
Nov 14, 2006	25.16	26.15	24.98	26.03	35,328,124	+0.94(+3.76%)
Nov 13, 2006	24.88	25.39	24.61	25.09	30,928,748	+0.67(+2.72%)
Nov 10, 2006	24.18	24.43	23.80	24.42	29,317,176	+0.28(+1.18%)
Nov 09, 2006	25.00	25.09	24.03	24.14	45,854,612	-1.00(-4.00%)
Nov 08, 2006	25.07	25.36	24.91	25.14	23,049,036	-0.08(-0.30%)
Nov 07, 2006	25.02	25.68	24.95	25.22	25,676,796	+0.17(+0.69%)
Nov 06, 2006	25.26	25.43	24.92	25.05	27,151,928	-0.23(-0.90%)
Nov 03, 2006	25.15	26.07	24.89	25.27	47,943,036	+0.08(+0.30%)
Nov 02, 2006	24.77	25.23	24.54	25.20	30,750,728	+0.44(+1.76%)
Nov 01, 2006	25.50	25.57	24.68	24.76	27,093,226	-0.46(-1.81%)
Oct 31, 2006	25.62	25.78	24.99	25.22	21,535,364	-0.24(-0.95%)
Oct 30, 2006	25.36	25.59	25.23	25.46	22,429,358	-0.28(-1.08%)
Oct 27, 2006	26.28	26.33	25.59	25.74	18,953,656	-0.59(-2.24%)
Oct 26, 2006	26.17	26.37	25.67	26.33	21,668,626	+0.33(+1.28%)
Oct 25, 2006	25.42	26.15	25.40	25.99	22,346,936	+0.55(+2.18%)
Oct 24, 2006	26.09	26.30	25.34	25.44	29,145,096	-0.95(-3.60%)
Oct 23, 2006	26.25	26.78	25.99	26.39	19,473,146	+0.11(+0.42%)
Oct 20, 2006	26.51	26.63	25.78	26.28	23,832,436	-0.18(-0.68%)
Oct 19, 2006	25.86	26.51	25.67	26.46	31,678,856	+0.04(+0.16%)
Oct 18, 2006	27.14	27.18	26.26	26.42	25,763,630	-0.57(-2.11%)
Oct 17, 2006	27.35	27.44	26.74	26.99	21,662,556	-0.61(-2.21%)
Oct 16, 2006	27.51	27.72	27.42	27.60	20,659,360	-0.01(-0.05%)
Oct 13, 2006	27.12	27.61	26.85	27.61	32,349,436	+0.62(+2.31%)
Oct 12, 2006	26.29	27.03	26.27	26.99	24,026,280	+0.82(+3.13%)
Oct 11, 2006	25.61	26.33	25.55	26.17	24,479,436	+0.48(+1.86%)
Oct 10, 2006	25.24	26.26	24.25	25.69	48,238,092	+0.58(+2.29%)
Oct 09, 2006	25.14	25.31	24.95	25.11	11,530,350	-0.09(-0.36%)
Oct 06, 2006	24.93	25.41	24.80	25.20	18,396,792	+0.08(+0.30%)
Oct 05, 2006	24.85	25.16	24.56	25.13	21,253,304	+0.30(+1.23%)
Oct 04, 2006	24.53	24.82	24.17	24.82	27,565,052	+0.29(+1.19%)
Oct 03, 2006	24.07	24.81	23.99	24.53	27,968,104	+0.51(+2.13%)
Oct 02, 2006	25.02	25.29	23.63	24.02	48,046,780	-1.17(-4.65%)
Sep 29, 2006	25.79	25.84	25.07	25.19	24,337,232	-0.46(-1.81%)
Sep 28, 2006	26.44	26.49	25.47	25.65	33,992,712	-0.77(-2.91%)
Sep 27, 2006	26.67	26.88	26.20	26.42	26,609,512	-0.21(-0.78%)
Sep 26, 2006	26.81	27.23	26.49	26.63	22,895,552	-0.17(-0.62%)
Sep 25, 2006	26.47	27.01	25.99	26.80	22,240,814	+0.56(+2.14%)
Sep 22, 2006	26.68	26.69	26.05	26.24	18,208,828	-0.43(-1.61%)
Sep 21, 2006	26.50	27.18	26.48	26.67	33,403,258	+0.26(+0.97%)
Sep 20, 2006	25.64	26.47	25.52	26.41	29,100,212	+0.70(+2.72%)
Sep 19, 2006	25.57	25.85	25.43	25.71	20,148,882	+0.35(+1.37%)
Sep 18, 2006	25.58	26.08	25.29	25.36	28,420,854	-0.15(-0.57%)
Sep 15, 2006	26.06	26.20	25.50	25.51	39,697,960	-0.27(-1.05%)
Sep 14, 2006	25.72	26.06	25.65	25.78	21,953,700	-0.07(-0.27%)
Sep 13, 2006	26.22	26.29	25.83	25.85	23,414,218	-0.24(-0.93%)
Sep 12, 2006	25.92	26.40	25.87	26.09	31,617,846	+0.58(+2.28%)
Sep 11, 2006	25.05	25.72	24.94	25.51	19,849,022	+0.19(+0.74%)
Sep 08, 2006	25.71	25.80	25.15	25.32	24,362,718	-0.30(-1.16%)
Sep 07, 2006	26.22	26.33	25.57	25.62	26,372,390	-0.74(-2.81%)
Sep 06, 2006	27.10	27.37	26.20	26.36	28,020,168	-0.80(-2.93%)
Sep 05, 2006	26.58	27.26	26.01	27.16	23,374,916	+0.58(+2.19%)
Sep 01, 2006	26.56	26.89	26.40	26.58	19,739,156	+0.47(+1.80%)
Aug 31, 2006	26.47	26.51	26.00	26.11	12,340,039	-0.17(-0.63%)
Aug 30, 2006	26.09	26.68	26.06	26.27	16,890,352	+0.22(+0.85%)
Aug 29, 2006	25.81	26.11	25.40	26.05	15,819,327	+0.28(+1.10%)
Aug 28, 2006	25.95	26.09	25.65	25.77	15,069,004	-0.14(-0.54%)
Aug 25, 2006	25.60	26.22	25.50	25.90	15,077,121	+0.08(+0.30%)
Aug 24, 2006	25.64	25.93	25.44	25.83	12,648,967	+0.43(+1.69%)
Aug 23, 2006	26.08	26.33	25.27	25.40	17,206,238	-0.60(-2.29%)
Aug 22, 2006	25.75	26.44	25.67	25.99	20,915,322	+0.28(+1.11%)
Aug 21, 2006	25.64	25.90	25.38	25.71	18,800,000	-0.15(-0.59%)
Aug 18, 2006	25.85	26.24	25.29	25.86	19,919,426	+0.08(+0.32%)
Aug 17, 2006	26.12	26.33	25.64	25.78	24,031,004	-0.44(-1.67%)
Aug 16, 2006	25.14	26.22	25.09	26.22	39,106,640	+1.65(+6.71%)
Aug 15, 2006	23.86	24.67	23.63	24.57	32,559,456	+1.29(+5.54%)
Aug 14, 2006	23.60	23.87	23.22	23.28	17,654,738	+0.19(+0.84%)
Aug 11, 2006	23.29	23.47	22.97	23.08	12,617,756	-0.41(-1.74%)
Aug 10, 2006	23.11	23.56	22.70	23.49	20,924,104	+0.26(+1.10%)
Aug 09, 2006	23.73	24.37	23.16	23.24	25,609,760	-0.23(-0.97%)
Aug 08, 2006	23.55	23.98	23.13	23.46	28,269,934	-0.51(-2.14%)
Aug 07, 2006	24.46	24.62	23.87	23.98	19,396,916	-0.49(-2.01%)
Aug 04, 2006	24.56	24.93	24.15	24.47	23,232,424	+0.31(+1.29%)
Aug 03, 2006	23.65	24.44	23.62	24.16	19,961,628	+0.34(+1.43%)
Aug 02, 2006	23.91	24.08	23.42	23.82	18,347,968	-0.08(-0.32%)
Aug 01, 2006	24.20	24.23	23.56	23.89	23,720,270	-0.54(-2.21%)
Jul 31, 2006	24.66	24.75	24.39	24.44	15,363,865	-0.37(-1.48%)
Jul 28, 2006	24.22	24.93	24.10	24.80	22,502,500	+0.88(+3.68%)
Jul 27, 2006	24.38	24.66	23.91	23.92	23,752,706	-0.32(-1.32%)
Jul 26, 2006	23.83	24.44	23.52	24.24	30,626,276	+0.49(+2.04%)
Jul 25, 2006	24.46	24.73	23.74	23.76	23,491,890	-0.76(-3.11%)
Jul 24, 2006	23.95	24.66	23.80	24.52	23,288,528	+0.65(+2.73%)
Jul 21, 2006	24.35	24.36	23.64	23.87	37,432,816	-0.98(-3.93%)
Jul 20, 2006	25.13	25.83	24.66	24.84	52,896,896	-0.61(-2.40%)
Jul 19, 2006	25.92	26.19	25.24	25.45	48,208,892	-0.46(-1.79%)
Jul 18, 2006	25.47	25.99	25.11	25.92	20,635,446	+0.58(+2.30%)
Jul 17, 2006	25.63	25.91	25.15	25.34	20,988,928	+0.13(+0.52%)
Jul 14, 2006	25.29	25.70	24.76	25.20	23,799,510	-0.13(-0.52%)
Jul 13, 2006	25.76	26.23	25.33	25.34	22,370,330	-0.69(-2.64%)
Jul 12, 2006	26.87	27.05	25.77	26.02	20,316,196	-0.91(-3.40%)
Jul 11, 2006	26.03	27.03	25.91	26.94	29,783,968	+0.74(+2.83%)
Jul 10, 2006	26.44	26.49	25.71	26.20	21,082,180	-0.14(-0.53%)
Jul 07, 2006	26.44	26.69	26.08	26.33	18,255,650	-0.33(-1.22%)
Jul 06, 2006	26.46	26.78	26.27	26.66	19,759,206	+0.21(+0.79%)
Jul 05, 2006	27.29	27.31	26.28	26.45	27,235,782	-0.89(-3.27%)
Jul 03, 2006	27.35	27.53	27.13	27.35	10,170,925	-0.42(-1.52%)
Jun 30, 2006	28.23	28.36	27.66	27.77	18,393,486	-0.33(-1.16%)
Jun 29, 2006	27.71	28.26	26.99	28.09	28,917,552	+0.74(+2.71%)
Jun 28, 2006	27.01	27.39	26.73	27.35	19,789,796	+0.54(+2.02%)
Jun 27, 2006	27.65	27.98	26.71	26.81	23,967,072	-0.97(-3.49%)
Jun 26, 2006	27.72	28.18	27.51	27.78	24,131,702	+0.41(+1.49%)
Jun 23, 2006	27.87	27.94	26.87	27.37	76,359,968	-1.30(-4.54%)
Jun 22, 2006	30.40	30.42	28.57	28.68	50,627,648	-1.95(-6.38%)
Jun 21, 2006	30.52	31.19	30.36	30.63	22,811,268	+0.20(+0.66%)
Jun 20, 2006	30.23	30.77	29.87	30.43	19,439,858	+0.36(+1.20%)
Jun 19, 2006	30.71	30.76	29.83	30.07	20,972,690	-0.39(-1.27%)
Jun 16, 2006	30.95	31.19	29.81	30.46	39,766,928	-0.65(-2.09%)
Jun 15, 2006	30.25	31.19	30.11	31.11	28,090,058	+1.14(+3.79%)
Jun 14, 2006	29.25	30.01	29.05	29.97	29,391,784	+0.98(+3.37%)
Jun 13, 2006	29.60	29.74	28.81	29.00	54,058,760	+0.45(+1.58%)
Jun 12, 2006	29.99	30.15	28.45	28.54	33,861,220	-1.56(-5.18%)
Jun 09, 2006	31.19	31.48	29.83	30.10	25,639,700	-0.70(-2.27%)
Jun 08, 2006	31.05	31.26	29.27	30.80	40,369,884	-0.71(-2.26%)
Jun 07, 2006	32.13	32.38	31.42	31.52	17,693,176	-0.48(-1.49%)
Jun 06, 2006	31.66	32.20	31.54	32.00	19,496,092	+0.34(+1.07%)
Jun 05, 2006	32.34	32.55	31.64	31.66	16,271,263	-0.91(-2.81%)
Jun 02, 2006	32.92	33.10	32.20	32.57	16,946,994	-0.03(-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.