Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	32.80	33.22	32.69	32.99	1,494,018	+0.18(+0.56%)
May 30, 2007	33.16	33.50	32.76	32.81	1,572,438	-0.62(-1.87%)
May 29, 2007	33.42	33.57	33.01	33.44	1,475,340	+0.00(+0.00%)
May 25, 2007	33.63	33.70	33.20	33.44	1,376,530	-0.12(-0.37%)
May 24, 2007	33.63	33.66	33.27	33.56	2,323,754	-0.24(-0.71%)
May 23, 2007	33.81	34.06	33.62	33.80	1,097,378	-0.02(-0.06%)
May 22, 2007	33.40	34.01	33.22	33.82	1,034,918	+0.33(+0.97%)
May 21, 2007	33.78	33.81	33.38	33.49	1,097,638	-0.14(-0.40%)
May 18, 2007	33.68	34.00	33.35	33.63	2,874,150	+0.71(+2.16%)
May 17, 2007	33.19	33.25	32.83	32.92	1,221,356	-0.24(-0.74%)
May 16, 2007	32.58	33.22	32.34	33.16	2,215,184	+0.84(+2.60%)
May 15, 2007	32.83	33.00	32.27	32.33	1,420,890	-0.40(-1.22%)
May 14, 2007	32.44	32.88	32.44	32.73	2,925,928	+0.29(+0.89%)
May 11, 2007	31.75	32.73	31.62	32.44	2,542,964	+0.72(+2.25%)
May 10, 2007	32.00	32.23	31.66	31.72	2,142,930	-0.41(-1.26%)
May 09, 2007	31.44	32.17	30.89	32.12	3,068,424	+0.64(+2.05%)
May 08, 2007	30.52	31.59	29.84	31.48	3,896,212	+1.84(+6.21%)
May 07, 2007	29.57	29.66	29.38	29.64	825,340	-0.01(-0.03%)
May 04, 2007	29.70	29.70	29.41	29.65	892,478	-0.03(-0.08%)
May 03, 2007	29.05	29.69	28.99	29.68	1,577,406	+0.62(+2.12%)
May 02, 2007	29.09	29.27	28.65	29.06	1,587,748	+0.05(+0.19%)
May 01, 2007	27.15	29.17	27.00	29.00	4,949,768	+1.05(+3.76%)
Apr 30, 2007	28.10	28.55	27.93	27.95	2,999,766	-0.08(-0.29%)
Apr 27, 2007	27.86	28.06	27.73	28.04	1,055,640	-0.03(-0.11%)
Apr 26, 2007	27.88	28.09	27.70	28.07	1,196,472	+0.34(+1.21%)
Apr 25, 2007	27.66	27.88	27.45	27.73	892,252	+0.15(+0.54%)
Apr 24, 2007	27.79	27.92	27.40	27.58	955,666	+0.06(+0.22%)
Apr 23, 2007	27.42	27.85	27.42	27.52	1,312,420	+0.23(+0.86%)
Apr 20, 2007	27.64	27.73	27.04	27.29	1,056,096	-0.12(-0.46%)
Apr 19, 2007	27.05	27.52	26.64	27.41	1,093,622	+0.26(+0.96%)
Apr 18, 2007	26.94	27.27	26.94	27.15	1,162,132	+0.11(+0.41%)
Apr 17, 2007	27.08	27.22	26.82	27.04	1,208,610	-0.07(-0.26%)
Apr 16, 2007	26.95	27.23	26.91	27.11	604,456	+0.16(+0.61%)
Apr 13, 2007	27.05	27.09	26.61	26.95	1,051,360	-0.14(-0.52%)
Apr 12, 2007	26.17	27.17	26.06	27.09	2,247,362	+0.91(+3.50%)
Apr 11, 2007	26.09	26.25	25.88	26.17	790,928	+0.16(+0.60%)
Apr 10, 2007	26.16	26.38	25.93	26.02	1,234,950	-0.25(-0.97%)
Apr 09, 2007	26.36	26.52	26.16	26.27	1,520,000	-0.11(-0.40%)
Apr 05, 2007	26.42	26.64	26.35	26.38	1,066,516	-0.12(-0.47%)
Apr 04, 2007	26.70	26.76	26.39	26.50	1,365,742	-0.25(-0.93%)
Apr 03, 2007	26.77	27.00	26.73	26.75	1,222,372	+0.01(+0.04%)
Apr 02, 2007	26.89	26.98	26.54	26.74	1,099,988	-0.15(-0.56%)
Mar 30, 2007	26.80	27.00	26.73	26.89	842,970	+0.02(+0.06%)
Mar 29, 2007	27.32	27.41	26.52	26.88	1,660,166	-0.40(-1.47%)
Mar 28, 2007	27.39	27.50	27.16	27.27	938,858	-0.20(-0.73%)
Mar 27, 2007	27.71	27.75	27.32	27.48	840,522	-0.31(-1.13%)
Mar 26, 2007	28.37	28.52	27.64	27.79	1,935,264	-0.46(-1.63%)
Mar 23, 2007	28.02	28.31	27.88	28.25	937,982	+0.31(+1.11%)
Mar 22, 2007	28.24	28.24	27.80	27.94	1,677,950	-0.20(-0.71%)
Mar 21, 2007	28.44	28.44	27.95	28.14	1,662,904	-0.23(-0.83%)
Mar 20, 2007	28.38	28.43	28.07	28.38	1,198,438	-0.11(-0.37%)
Mar 19, 2007	27.90	28.56	27.76	28.48	1,688,934	+0.84(+3.02%)
Mar 16, 2007	27.96	28.09	27.55	27.64	950,162	-0.32(-1.16%)
Mar 15, 2007	27.98	28.40	27.77	27.97	1,197,402	-0.17(-0.59%)
Mar 14, 2007	27.16	28.30	27.16	28.14	2,171,464	+0.91(+3.34%)
Mar 13, 2007	27.24	27.64	27.02	27.23	1,734,086	-0.01(-0.06%)
Mar 12, 2007	27.16	27.46	26.91	27.24	1,044,010	+0.27(+1.02%)
Mar 09, 2007	26.98	27.25	26.77	26.96	1,199,158	+0.21(+0.78%)
Mar 08, 2007	27.05	27.33	26.64	26.75	1,211,936	-0.21(-0.76%)
Mar 07, 2007	27.18	27.26	26.77	26.96	2,379,524	-0.26(-0.96%)
Mar 06, 2007	27.23	27.48	27.18	27.22	1,288,496	+0.00(+0.02%)
Mar 05, 2007	27.44	27.89	27.21	27.21	1,411,752	-0.32(-1.18%)
Mar 02, 2007	27.61	28.26	27.46	27.54	1,726,222	-0.18(-0.65%)
Mar 01, 2007	27.80	28.14	27.25	27.72	1,514,808	-0.38(-1.35%)
Feb 28, 2007	28.70	29.03	28.03	28.10	1,669,094	-0.59(-2.06%)
Feb 27, 2007	29.05	29.25	28.24	28.69	2,151,154	-0.57(-1.96%)
Feb 26, 2007	27.45	29.77	27.43	29.27	6,617,522	+0.38(+1.30%)
Feb 23, 2007	28.89	29.03	28.65	28.89	852,396	-0.09(-0.33%)
Feb 22, 2007	29.06	29.75	28.82	28.98	2,231,344	-0.05(-0.17%)
Feb 21, 2007	28.27	29.10	27.89	29.04	3,387,140	+0.59(+2.06%)
Feb 20, 2007	27.33	28.73	26.60	28.45	9,380,592	+3.14(+12.43%)
Feb 16, 2007	25.38	25.45	25.00	25.30	1,686,096	-0.07(-0.30%)
Feb 15, 2007	25.57	25.78	25.23	25.38	1,743,970	-0.16(-0.63%)
Feb 14, 2007	24.88	25.89	24.29	25.54	6,991,536	+0.70(+2.82%)
Feb 13, 2007	24.18	24.95	24.03	24.84	2,335,324	+0.89(+3.69%)
Feb 12, 2007	23.92	24.21	23.84	23.95	1,913,216	+0.02(+0.08%)
Feb 09, 2007	24.45	24.55	23.84	23.93	3,980,092	-0.12(-0.48%)
Feb 08, 2007	25.53	25.57	24.05	24.05	3,654,364	-1.12(-4.47%)
Feb 07, 2007	25.43	25.61	25.09	25.18	1,464,908	-0.23(-0.91%)
Feb 06, 2007	25.36	25.72	25.31	25.41	1,272,584	+0.03(+0.10%)
Feb 05, 2007	26.17	26.34	25.36	25.38	2,070,998	-0.91(-3.44%)
Feb 02, 2007	26.25	26.48	26.06	26.29	2,390,576	+0.16(+0.61%)
Feb 01, 2007	26.77	26.77	25.93	26.12	5,471,766	-0.68(-2.52%)
Jan 31, 2007	27.15	27.48	26.79	26.80	1,594,544	-0.38(-1.38%)
Jan 30, 2007	26.38	27.61	26.12	27.18	4,214,942	-0.95(-3.36%)
Jan 29, 2007	28.09	28.36	27.98	28.12	908,806	-0.02(-0.07%)
Jan 26, 2007	28.66	28.79	28.03	28.14	1,118,554	-0.53(-1.85%)
Jan 25, 2007	28.98	29.07	28.34	28.67	820,334	-0.40(-1.38%)
Jan 24, 2007	29.75	29.75	28.67	29.07	1,018,228	-0.50(-1.67%)
Jan 23, 2007	29.20	29.65	29.09	29.57	614,464	+0.37(+1.27%)
Jan 22, 2007	29.20	29.29	29.02	29.20	857,004	+0.05(+0.15%)
Jan 19, 2007	28.91	29.21	28.76	29.15	721,792	+0.15(+0.53%)
Jan 18, 2007	28.85	29.23	28.62	29.00	955,846	-0.00(-0.02%)
Jan 17, 2007	28.52	29.14	28.52	29.00	796,236	+0.39(+1.35%)
Jan 16, 2007	28.65	28.88	28.49	28.61	623,934	+0.06(+0.23%)
Jan 12, 2007	28.30	28.62	28.29	28.55	764,874	+0.19(+0.65%)
Jan 11, 2007	27.57	28.46	27.57	28.36	1,127,844	+0.79(+2.88%)
Jan 10, 2007	27.02	27.68	26.86	27.57	781,500	+0.39(+1.42%)
Jan 09, 2007	27.00	27.21	26.87	27.18	588,310	+0.24(+0.89%)
Jan 08, 2007	26.59	27.09	26.21	26.95	828,662	+0.41(+1.56%)
Jan 05, 2007	26.66	26.75	26.40	26.53	605,692	-0.30(-1.12%)
Jan 04, 2007	26.61	26.98	26.14	26.83	716,602	+0.22(+0.83%)
Jan 03, 2007	27.20	27.38	26.21	26.61	1,649,668	-0.57(-2.12%)
Dec 29, 2006	27.07	27.22	26.93	27.18	398,038	+0.16(+0.59%)
Dec 28, 2006	27.00	27.21	26.90	27.02	239,046	-0.01(-0.02%)
Dec 27, 2006	26.75	27.10	26.75	27.03	499,484	+0.36(+1.35%)
Dec 26, 2006	26.41	26.85	26.41	26.67	362,482	+0.11(+0.41%)
Dec 22, 2006	26.79	26.89	26.27	26.56	443,798	-0.27(-0.99%)
Dec 21, 2006	27.02	27.30	26.78	26.82	628,528	-0.24(-0.89%)
Dec 20, 2006	27.30	27.48	27.01	27.07	538,894	-0.25(-0.92%)
Dec 19, 2006	27.16	27.45	27.14	27.32	431,164	+0.05(+0.20%)
Dec 18, 2006	27.45	27.51	27.14	27.26	625,168	-0.20(-0.73%)
Dec 15, 2006	27.39	27.80	27.24	27.46	975,404	+0.10(+0.35%)
Dec 14, 2006	27.63	28.09	27.24	27.36	1,450,590	-0.33(-1.19%)
Dec 13, 2006	28.68	28.68	27.59	27.70	1,463,550	-0.79(-2.79%)
Dec 12, 2006	29.04	29.07	28.30	28.49	973,868	-0.60(-2.05%)
Dec 11, 2006	29.00	29.21	28.77	29.09	987,790	+0.02(+0.07%)
Dec 08, 2006	29.20	29.21	28.80	29.07	680,298	-0.26(-0.90%)
Dec 07, 2006	29.33	29.54	29.23	29.33	662,708	+0.08(+0.29%)
Dec 06, 2006	28.91	29.37	28.82	29.25	690,872	+0.24(+0.83%)
Dec 05, 2006	29.08	29.10	28.57	29.00	1,096,510	+0.06(+0.22%)
Dec 04, 2006	29.00	29.07	28.83	28.94	719,198	+0.01(+0.02%)
Dec 01, 2006	29.10	29.30	28.59	28.93	1,238,890	-0.18(-0.60%)
Nov 30, 2006	29.07	29.39	28.83	29.11	1,287,400	-0.08(-0.27%)
Nov 29, 2006	28.36	29.30	28.27	29.19	2,862,150	+0.88(+3.11%)
Nov 28, 2006	28.41	28.52	27.96	28.31	1,129,492	-0.09(-0.32%)
Nov 27, 2006	28.98	29.20	28.21	28.40	910,526	-0.63(-2.17%)
Nov 24, 2006	28.94	29.11	28.63	29.03	231,228	-0.00(-0.02%)
Nov 22, 2006	29.27	29.34	28.90	29.04	409,156	-0.14(-0.50%)
Nov 21, 2006	29.67	29.70	28.88	29.18	1,234,886	-0.21(-0.73%)
Nov 20, 2006	29.52	29.88	28.93	29.39	1,829,694	-0.06(-0.20%)
Nov 17, 2006	29.11	29.58	28.80	29.45	1,326,286	+0.34(+1.17%)
Nov 16, 2006	28.63	29.15	28.36	29.11	1,041,510	+0.46(+1.61%)
Nov 15, 2006	28.49	29.07	28.41	28.66	1,437,010	+0.30(+1.08%)
Nov 14, 2006	28.43	28.66	28.09	28.35	1,358,034	-0.14(-0.51%)
Nov 13, 2006	28.89	29.10	28.09	28.50	2,324,646	-0.43(-1.49%)
Nov 10, 2006	29.02	29.18	28.59	28.93	798,248	+0.00(+0.00%)
Nov 09, 2006	29.35	29.38	28.59	28.93	1,164,770	-0.36(-1.23%)
Nov 08, 2006	29.08	29.41	28.70	29.29	906,986	+0.11(+0.39%)
Nov 07, 2006	29.18	30.01	29.02	29.17	1,384,514	+0.01(+0.02%)
Nov 06, 2006	29.32	29.38	28.93	29.16	1,800,616	-0.16(-0.53%)
Nov 03, 2006	29.73	29.97	29.19	29.32	1,977,520	-0.62(-2.07%)
Nov 02, 2006	29.89	30.04	29.45	29.94	1,129,958	-0.05(-0.18%)
Nov 01, 2006	30.10	30.61	29.89	30.00	1,936,134	+0.07(+0.23%)
Oct 31, 2006	30.21	30.75	29.68	29.93	1,496,608	-0.43(-1.40%)
Oct 30, 2006	30.52	30.57	29.91	30.35	1,076,822	-0.16(-0.54%)
Oct 27, 2006	30.70	31.24	30.27	30.52	1,167,654	-0.16(-0.52%)
Oct 26, 2006	30.76	30.82	30.19	30.68	1,993,678	+0.05(+0.18%)
Oct 25, 2006	31.04	31.70	30.27	30.62	5,411,340	-0.46(-1.50%)
Oct 24, 2006	29.89	31.38	29.86	31.09	4,938,298	+2.58(+9.05%)
Oct 23, 2006	28.48	28.65	28.14	28.50	916,048	+0.11(+0.41%)
Oct 20, 2006	28.57	28.57	28.05	28.39	417,784	-0.05(-0.19%)
Oct 19, 2006	28.60	28.91	28.11	28.45	1,156,888	-0.16(-0.56%)
Oct 18, 2006	28.17	28.61	28.15	28.61	1,441,152	+0.58(+2.07%)
Oct 17, 2006	27.05	28.15	27.05	28.02	1,594,620	+0.78(+2.86%)
Oct 16, 2006	26.89	27.37	26.83	27.25	1,534,974	+0.46(+1.70%)
Oct 13, 2006	27.64	27.64	26.61	26.79	2,443,714	-0.76(-2.74%)
Oct 12, 2006	27.48	27.78	27.38	27.55	688,820	+0.09(+0.31%)
Oct 11, 2006	27.66	27.66	27.25	27.46	754,574	-0.09(-0.31%)
Oct 10, 2006	27.41	27.71	26.95	27.55	1,156,848	+0.28(+1.03%)
Oct 09, 2006	27.02	27.42	26.93	27.27	1,264,468	+0.13(+0.48%)
Oct 06, 2006	26.05	27.62	26.01	27.14	2,961,556	+0.99(+3.77%)
Oct 05, 2006	25.48	26.34	25.45	26.15	3,912,894	+0.59(+2.31%)
Oct 04, 2006	25.62	25.90	25.48	25.56	2,143,808	-0.18(-0.68%)
Oct 03, 2006	26.25	26.36	25.68	25.73	2,521,158	-0.66(-2.50%)
Oct 02, 2006	26.11	26.66	26.05	26.39	1,792,742	+0.09(+0.32%)
Sep 29, 2006	26.06	26.78	25.81	26.31	2,508,170	+0.96(+3.81%)
Sep 28, 2006	26.77	26.88	25.28	25.34	4,287,992	-1.54(-5.73%)
Sep 27, 2006	26.00	27.23	25.09	26.89	4,415,344	+0.50(+1.90%)
Sep 26, 2006	26.65	27.07	26.33	26.39	2,464,306	-0.38(-1.44%)
Sep 25, 2006	27.36	27.50	26.55	26.77	1,210,336	-0.59(-2.17%)
Sep 22, 2006	27.71	27.76	26.89	27.36	1,126,058	-0.34(-1.21%)
Sep 21, 2006	28.68	28.75	27.70	27.70	1,075,656	-1.05(-3.64%)
Sep 20, 2006	28.59	28.94	28.40	28.75	491,902	+0.27(+0.95%)
Sep 19, 2006	28.44	28.66	28.20	28.48	547,074	-0.01(-0.05%)
Sep 18, 2006	28.60	28.70	28.23	28.49	742,822	+0.03(+0.11%)
Sep 15, 2006	28.50	28.70	28.28	28.46	1,298,206	+0.13(+0.46%)
Sep 14, 2006	28.16	28.42	27.82	28.33	680,368	+0.00(+0.02%)
Sep 13, 2006	27.94	28.41	27.62	28.32	1,059,552	+0.25(+0.91%)
Sep 12, 2006	27.25	28.39	27.11	28.07	1,070,608	+0.93(+3.41%)
Sep 11, 2006	26.89	27.34	26.64	27.14	464,638	+0.20(+0.74%)
Sep 08, 2006	26.82	27.12	26.61	26.95	647,366	+0.24(+0.90%)
Sep 07, 2006	26.59	26.90	26.17	26.70	507,600	+0.07(+0.28%)
Sep 06, 2006	27.00	27.04	26.27	26.63	841,776	-0.51(-1.88%)
Sep 05, 2006	27.21	27.39	26.86	27.14	417,088	-0.16(-0.57%)
Sep 01, 2006	27.52	27.57	26.97	27.30	412,514	+0.00(+0.00%)
Aug 31, 2006	27.50	27.82	27.20	27.30	497,812	-0.20(-0.75%)
Aug 30, 2006	27.12	27.73	26.89	27.50	972,908	+0.50(+1.85%)
Aug 29, 2006	27.16	27.17	26.82	27.00	590,164	-0.07(-0.26%)
Aug 28, 2006	26.75	27.25	26.55	27.07	520,294	+0.37(+1.39%)
Aug 25, 2006	26.98	27.12	26.54	26.70	332,312	-0.24(-0.89%)
Aug 24, 2006	27.29	27.39	26.79	26.94	477,018	-0.41(-1.52%)
Aug 23, 2006	27.39	27.41	26.75	27.36	403,078	+0.03(+0.11%)
Aug 22, 2006	27.41	27.65	27.02	27.32	463,912	-0.14(-0.49%)
Aug 21, 2006	27.40	27.66	27.00	27.46	499,644	-0.07(-0.25%)
Aug 18, 2006	27.95	27.95	27.36	27.53	491,940	-0.29(-1.04%)
Aug 17, 2006	27.79	28.02	27.59	27.82	467,564	-0.13(-0.48%)
Aug 16, 2006	27.70	28.05	27.50	27.95	1,099,490	+0.52(+1.91%)
Aug 15, 2006	27.37	27.49	27.16	27.43	543,912	+0.41(+1.54%)
Aug 14, 2006	27.34	27.44	26.69	27.02	539,140	-0.12(-0.44%)
Aug 11, 2006	26.76	27.26	26.56	27.14	611,012	+0.28(+1.02%)
Aug 10, 2006	27.10	27.14	26.66	26.86	763,982	-0.21(-0.79%)
Aug 09, 2006	27.29	27.49	27.02	27.07	823,306	+0.07(+0.28%)
Aug 08, 2006	27.41	27.63	26.80	27.00	847,710	-0.26(-0.95%)
Aug 07, 2006	27.41	27.54	27.10	27.26	1,078,824	-0.47(-1.71%)
Aug 04, 2006	27.68	28.07	27.27	27.73	1,017,118	+0.25(+0.89%)
Aug 03, 2006	26.16	27.55	26.16	27.49	1,802,296	+1.08(+4.11%)
Aug 02, 2006	26.25	26.56	25.92	26.41	1,383,284	+0.21(+0.78%)
Aug 01, 2006	28.48	28.61	25.50	26.20	7,135,548	-3.46(-11.65%)
Jul 31, 2006	29.59	29.77	29.07	29.66	1,557,468	-0.14(-0.49%)
Jul 28, 2006	29.71	29.98	29.32	29.80	1,299,338	+0.21(+0.73%)
Jul 27, 2006	29.69	29.76	28.98	29.59	1,098,362	+0.05(+0.15%)
Jul 26, 2006	29.34	29.96	29.14	29.54	674,232	+0.05(+0.17%)
Jul 25, 2006	28.92	29.82	28.84	29.49	844,878	+0.48(+1.65%)
Jul 24, 2006	27.76	29.09	28.00	29.01	1,123,292	+1.25(+4.50%)
Jul 21, 2006	27.64	28.02	27.43	27.76	834,568	+0.02(+0.05%)
Jul 20, 2006	27.99	28.14	27.65	27.75	643,046	-0.25(-0.89%)
Jul 19, 2006	27.16	28.48	27.17	28.00	1,042,826	+0.84(+3.09%)
Jul 18, 2006	26.90	27.19	26.71	27.16	591,096	+0.37(+1.36%)
Jul 17, 2006	26.89	27.27	26.66	26.79	442,140	-0.09(-0.33%)
Jul 14, 2006	27.46	27.55	26.88	26.88	712,352	-0.64(-2.34%)
Jul 13, 2006	28.00	28.15	27.35	27.52	1,301,600	-0.54(-1.91%)
Jul 12, 2006	28.20	28.78	28.04	28.06	796,568	-0.21(-0.74%)
Jul 11, 2006	28.43	28.48	27.95	28.27	1,229,552	-0.26(-0.91%)
Jul 10, 2006	28.95	29.30	28.32	28.53	459,298	-0.43(-1.50%)
Jul 07, 2006	29.07	29.50	28.90	28.96	1,102,360	-0.14(-0.46%)
Jul 06, 2006	29.00	29.30	28.85	29.10	928,522	+0.20(+0.67%)
Jul 05, 2006	28.93	29.06	28.20	28.91	1,387,384	-0.17(-0.58%)
Jul 03, 2006	28.77	29.30	28.76	29.07	489,552	+0.19(+0.66%)
Jun 30, 2006	28.37	29.00	28.16	28.89	875,600	+0.56(+1.98%)
Jun 29, 2006	27.55	28.39	27.51	28.32	1,142,600	+0.90(+3.30%)
Jun 28, 2006	27.41	27.54	26.86	27.42	843,720	+0.02(+0.05%)
Jun 27, 2006	27.66	27.95	27.15	27.41	625,532	-0.29(-1.06%)
Jun 26, 2006	27.77	28.20	27.25	27.70	804,400	+0.07(+0.25%)
Jun 23, 2006	25.98	28.07	25.73	27.63	2,844,902	+1.68(+6.47%)
Jun 22, 2006	25.25	25.98	25.05	25.95	938,068	+0.57(+2.25%)
Jun 21, 2006	25.00	25.73	23.90	25.38	1,443,484	+0.36(+1.42%)
Jun 20, 2006	25.20	25.44	24.70	25.02	491,280	-0.11(-0.44%)
Jun 19, 2006	25.85	25.85	24.94	25.14	916,936	-0.55(-2.14%)
Jun 16, 2006	26.02	26.12	25.15	25.68	1,499,962	-0.42(-1.61%)
Jun 15, 2006	24.85	26.18	24.84	26.11	1,127,744	+1.29(+5.18%)
Jun 14, 2006	24.66	25.18	24.45	24.82	513,164	+0.15(+0.61%)
Jun 13, 2006	24.77	25.42	24.41	24.67	1,111,512	-0.04(-0.16%)
Jun 12, 2006	25.16	25.45	24.63	24.71	620,682	-0.49(-1.94%)
Jun 09, 2006	25.56	25.68	25.18	25.20	507,064	-0.20(-0.77%)
Jun 08, 2006	25.38	25.86	24.86	25.39	1,798,762	+0.39(+1.58%)
Jun 07, 2006	24.89	25.36	24.77	25.00	1,018,486	+0.05(+0.22%)
Jun 06, 2006	24.72	25.00	24.38	24.95	859,464	+0.20(+0.79%)
Jun 05, 2006	25.41	25.41	24.75	24.75	1,272,024	-0.80(-3.11%)
Jun 02, 2006	25.32	25.68	25.09	25.55	1,468,282	+0.54(+2.16%)

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.